Invesco New York AMT-Free Municipal Bond ETF (PZT) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.48 ($-0.03) -0.15%
Invesco New York AMT-Free Municipal Bond ETF - Daily Information
Click for more stock information on Invesco New York AMT-Free Municipal Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.47 |
Previous Close | $21.48 |
High | $21.85 |
Low | $20.99 |
Adjusted Open | $21.47 |
Previous Adjusted Close | $21.48 |
Adjusted High | $21.85 |
Adjusted Low | $20.99 |
About Invesco New York AMT-Free Municipal Bond ETF (PZT)
The Fund generally will invest at least 80% of its total assets in municipal securities that comprise the Underlying Index and that also are exempt from the federal alternative minimum tax (“AMT”). The Underlying Index is composed of U.S. dollar-denominated, investment grade, tax-exempt debt publicly issued by New York or any U.S. territory and their political subdivisions, in the U.S. domestic market with a term of at least 15 years remaining to final maturity. As of August 31, 2019, the Underlying Index was comprised of 983 constituents. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco New York AMT-Free Municipal Bond ETF (PZT)
Historical Stock Data for Invesco New York AMT-Free Municipal Bond ETF (PZT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-10 | $21.47 | $21.85 | $20.99 | $21.48 | $21.48 | 24,680 |
2025-04-09 | $20.44 | $21.51 | $20.19 | $21.51 | $21.51 | 78,661 |
2025-04-08 | $21.60 | $21.85 | $20.90 | $21.12 | $21.12 | 87,712 |
2025-04-07 | $22.29 | $22.60 | $21.48 | $21.60 | $21.60 | 41,314 |
2025-04-04 | $22.67 | $22.71 | $22.29 | $22.29 | $22.29 | 31,318 |
2025-04-03 | $22.47 | $22.57 | $22.38 | $22.45 | $22.45 | 14,395 |
2025-04-02 | $22.31 | $22.35 | $22.23 | $22.30 | $22.30 | 17,049 |
2025-04-01 | $22.29 | $22.34 | $22.23 | $22.34 | $22.34 | 12,378 |
2025-03-31 | $22.08 | $22.41 | $22.08 | $22.10 | $22.10 | 3,867 |
2025-03-28 | $22.40 | $22.40 | $22.10 | $22.23 | $22.23 | 16,182 |
2025-03-27 | $22.18 | $22.23 | $21.94 | $22.17 | $22.17 | 11,903 |
2025-03-26 | $22.33 | $22.35 | $21.97 | $22.05 | $22.05 | 59,237 |
2025-03-25 | $22.45 | $22.54 | $22.27 | $22.34 | $22.34 | 18,394 |
2025-03-24 | $22.53 | $22.56 | $22.33 | $22.54 | $22.54 | 12,909 |
2025-03-21 | $22.67 | $22.67 | $22.50 | $22.54 | $22.48 | 31,625 |
2025-03-20 | $22.51 | $22.55 | $22.39 | $22.48 | $22.48 | 23,217 |
2025-03-19 | $22.37 | $22.45 | $22.30 | $22.45 | $22.45 | 18,869 |
2025-03-18 | $22.30 | $22.44 | $22.30 | $22.30 | $22.30 | 22,021 |
2025-03-17 | $22.39 | $22.40 | $22.31 | $22.40 | $22.40 | 6,110 |
2025-03-14 | $22.38 | $22.38 | $22.30 | $22.36 | $22.36 | 18,017 |
2025-03-13 | $22.47 | $22.47 | $22.29 | $22.36 | $22.36 | 12,447 |
2025-03-12 | $22.50 | $22.50 | $22.37 | $22.47 | $22.47 | 14,217 |
2025-03-11 | $22.48 | $22.65 | $22.48 | $22.51 | $22.51 | 12,432 |
2025-03-10 | $22.66 | $22.68 | $22.53 | $22.68 | $22.68 | 8,962 |
2025-03-07 | $22.63 | $22.68 | $22.53 | $22.60 | $22.60 | 12,797 |
2025-03-06 | $22.72 | $22.92 | $22.59 | $22.61 | $22.61 | 15,181 |
2025-03-05 | $22.80 | $22.90 | $22.62 | $22.67 | $22.67 | 3,842 |
2025-03-04 | $22.85 | $23.02 | $22.73 | $22.73 | $22.73 | 30,298 |
2025-03-03 | $23.02 | $23.04 | $22.83 | $22.83 | $22.83 | 6,764 |
2025-02-28 | $23.11 | $23.11 | $22.80 | $23.01 | $23.01 | 52,500 |
2025-02-27 | $22.93 | $22.99 | $22.83 | $22.84 | $22.84 | 12,113 |
2025-02-26 | $22.99 | $23.13 | $22.74 | $22.98 | $22.98 | 35,334 |
2025-02-25 | $23.00 | $23.00 | $22.91 | $22.99 | $22.99 | 13,233 |
2025-02-24 | $22.65 | $22.97 | $22.65 | $22.88 | $22.88 | 17,900 |
2025-02-21 | $22.77 | $22.97 | $22.76 | $22.97 | $22.97 | 5,564 |
2025-02-20 | $22.88 | $22.89 | $22.68 | $22.89 | $22.89 | 14,121 |
2025-02-19 | $22.73 | $22.81 | $22.70 | $22.80 | $22.80 | 9,860 |
2025-02-18 | $22.35 | $22.91 | $22.35 | $22.79 | $22.79 | 25,950 |
2025-02-14 | $22.87 | $22.87 | $22.67 | $22.84 | $22.84 | 2,837 |
2025-02-13 | $22.59 | $22.82 | $22.56 | $22.71 | $22.71 | 12,752 |
2025-02-12 | $22.70 | $22.81 | $22.51 | $22.53 | $22.53 | 36,140 |
2025-02-11 | $22.99 | $22.99 | $22.79 | $22.90 | $22.90 | 28,725 |
2025-02-10 | $22.98 | $22.98 | $22.81 | $22.88 | $22.88 | 23,607 |
2025-02-07 | $22.90 | $22.91 | $22.85 | $22.85 | $22.85 | 12,624 |
2025-02-06 | $22.90 | $22.96 | $22.87 | $22.94 | $22.94 | 9,758 |
2025-02-05 | $22.79 | $23.00 | $22.79 | $23.00 | $23.00 | 37,576 |
2025-02-04 | $22.76 | $22.82 | $22.67 | $22.82 | $22.82 | 55,168 |
2025-02-03 | $22.69 | $22.79 | $22.67 | $22.72 | $22.72 | 25,569 |
2025-01-31 | $22.72 | $22.80 | $22.56 | $22.64 | $22.64 | 22,002 |
2025-01-30 | $22.80 | $22.90 | $22.71 | $22.72 | $22.72 | 111,207 |
2025-01-29 | $22.72 | $22.88 | $22.69 | $22.88 | $22.88 | 107,334 |
2025-01-28 | $22.65 | $22.82 | $22.64 | $22.77 | $22.77 | 25,141 |
2025-01-27 | $22.84 | $22.84 | $22.63 | $22.81 | $22.81 | 47,454 |
2025-01-24 | $22.81 | $22.81 | $22.56 | $22.67 | $22.67 | 15,409 |
2025-01-23 | $22.80 | $22.80 | $22.57 | $22.57 | $22.57 | 49,895 |
2025-01-22 | $23.00 | $23.00 | $22.64 | $22.81 | $22.81 | 32,040 |
2025-01-21 | $22.79 | $22.80 | $22.63 | $22.80 | $22.80 | 23,094 |
2025-01-17 | $22.86 | $22.86 | $22.66 | $22.76 | $22.70 | 16,504 |
2025-01-16 | $22.78 | $22.78 | $22.39 | $22.69 | $22.63 | 20,319 |
2025-01-15 | $22.57 | $22.59 | $22.44 | $22.59 | $22.53 | 37,705 |
2025-01-14 | $22.52 | $23.31 | $22.31 | $22.42 | $22.36 | 44,579 |
2025-01-13 | $22.33 | $22.64 | $22.33 | $22.44 | $22.38 | 145,682 |
2025-01-10 | $23.80 | $23.80 | $22.40 | $22.40 | $22.34 | 30,114 |
2025-01-08 | $22.65 | $22.79 | $22.55 | $22.61 | $22.55 | 33,248 |
2025-01-07 | $22.79 | $22.81 | $22.67 | $22.67 | $22.61 | 13,044 |
2025-01-06 | $22.68 | $22.84 | $22.68 | $22.75 | $22.69 | 11,669 |
2025-01-03 | $22.90 | $22.90 | $22.70 | $22.70 | $22.64 | 7,079 |
2025-01-02 | $22.88 | $22.88 | $22.73 | $22.87 | $22.81 | 31,428 |
2024-12-31 | $22.96 | $22.96 | $22.68 | $22.70 | $22.64 | 45,022 |
2024-12-30 | $22.15 | $22.95 | $22.15 | $22.66 | $22.60 | 15,326 |
2024-12-27 | $22.67 | $22.74 | $22.57 | $22.58 | $22.52 | 56,055 |
2024-12-26 | $22.99 | $22.99 | $22.59 | $22.62 | $22.62 | 52,101 |
2024-12-24 | $22.59 | $22.71 | $22.52 | $22.68 | $22.68 | 28,657 |
2024-12-23 | $22.57 | $22.68 | $22.57 | $22.60 | $22.60 | 50,092 |
2024-12-20 | $22.72 | $22.72 | $22.60 | $22.70 | $22.64 | 41,942 |
2024-12-19 | $22.81 | $23.25 | $22.63 | $22.66 | $22.60 | 19,359 |
2024-12-18 | $23.17 | $23.17 | $22.84 | $22.89 | $22.83 | 35,959 |
2024-12-17 | $23.05 | $23.24 | $22.97 | $22.97 | $22.91 | 12,536 |
2024-12-16 | $23.15 | $23.15 | $23.02 | $23.06 | $23.00 | 20,280 |
2024-12-13 | $23.09 | $23.10 | $23.02 | $23.03 | $22.97 | 34,975 |
2024-12-12 | $23.39 | $23.39 | $23.12 | $23.15 | $23.09 | 18,744 |
2024-12-11 | $23.42 | $23.42 | $23.24 | $23.30 | $23.24 | 15,953 |
2024-12-10 | $23.48 | $23.63 | $23.31 | $23.31 | $23.25 | 21,495 |
2024-12-09 | $23.37 | $23.37 | $23.33 | $23.33 | $23.27 | 25,203 |
2024-12-06 | $23.35 | $23.41 | $23.34 | $23.34 | $23.28 | 25,548 |
2024-12-05 | $23.55 | $23.55 | $23.34 | $23.38 | $23.32 | 23,117 |
2024-12-04 | $23.51 | $23.51 | $23.37 | $23.42 | $23.35 | 15,374 |
2024-12-03 | $23.39 | $23.43 | $23.34 | $23.35 | $23.29 | 7,980 |
2024-12-02 | $23.27 | $23.41 | $23.27 | $23.35 | $23.29 | 10,698 |
2024-11-29 | $23.27 | $23.27 | $23.24 | $23.27 | $23.27 | 3,560 |
2024-11-27 | $23.27 | $23.27 | $23.19 | $23.20 | $23.20 | 5,759 |
2024-11-26 | $23.25 | $23.25 | $23.07 | $23.18 | $23.18 | 13,245 |
2024-11-25 | $23.17 | $23.22 | $23.12 | $23.19 | $23.19 | 9,140 |
2024-11-22 | $23.17 | $23.17 | $23.04 | $23.07 | $23.07 | 14,287 |
2024-11-21 | $23.02 | $23.14 | $23.02 | $23.08 | $23.08 | 10,482 |
2024-11-20 | $23.05 | $23.16 | $23.05 | $23.10 | $23.10 | 42,133 |
2024-11-19 | $23.10 | $23.10 | $22.95 | $23.08 | $23.08 | 16,483 |
2024-11-18 | $22.93 | $23.00 | $22.87 | $23.00 | $23.00 | 50,365 |
2024-11-15 | $23.02 | $23.02 | $22.88 | $22.89 | $22.83 | 39,346 |
2024-11-14 | $22.96 | $23.17 | $22.94 | $23.01 | $22.95 | 14,248 |
2024-11-13 | $23.21 | $23.21 | $22.90 | $23.02 | $23.02 | 7,866 |
2024-11-12 | $23.16 | $23.16 | $22.87 | $22.97 | $22.97 | 2,233 |
2024-11-11 | $22.85 | $23.11 | $22.85 | $23.04 | $23.04 | 10,714 |
2024-11-08 | $23.09 | $23.09 | $22.81 | $22.83 | $22.83 | 45,570 |
2024-11-07 | $22.79 | $22.81 | $22.79 | $22.80 | $22.80 | 721 |
2024-11-06 | $22.84 | $22.86 | $22.68 | $22.76 | $22.76 | 6,525 |
2024-11-05 | $23.06 | $23.06 | $22.93 | $23.03 | $23.03 | 2,997 |
2024-11-04 | $22.96 | $23.05 | $22.96 | $22.98 | $22.98 | 7,652 |
2024-11-01 | $23.06 | $23.06 | $22.85 | $22.90 | $22.90 | 7,928 |
2024-10-31 | $23.00 | $23.00 | $22.87 | $22.93 | $22.93 | 19,236 |
2024-10-30 | $22.90 | $22.96 | $22.86 | $22.91 | $22.91 | 18,002 |
2024-10-29 | $23.11 | $23.15 | $22.86 | $22.92 | $22.92 | 30,871 |
2024-10-28 | $23.10 | $23.10 | $22.87 | $22.93 | $22.93 | 9,548 |
2024-10-25 | $23.05 | $23.13 | $22.79 | $22.97 | $22.97 | 10,487 |
2024-10-24 | $22.94 | $22.94 | $22.68 | $22.90 | $22.90 | 9,598 |
2024-10-23 | $22.96 | $22.96 | $22.60 | $22.82 | $22.82 | 15,645 |
2024-10-22 | $23.18 | $23.28 | $23.05 | $23.07 | $23.07 | 5,077 |
2024-10-21 | $23.20 | $23.20 | $23.04 | $23.11 | $23.11 | 5,138 |
2024-10-18 | $23.20 | $23.25 | $23.16 | $23.21 | $23.15 | 12,078 |
2024-10-17 | $23.23 | $23.23 | $23.16 | $23.20 | $23.14 | 3,795 |
2024-10-16 | $23.29 | $23.29 | $23.20 | $23.23 | $23.17 | 9,335 |
2024-10-15 | $23.17 | $23.20 | $23.15 | $23.20 | $23.14 | 7,938 |
2024-10-14 | $23.21 | $23.21 | $23.09 | $23.12 | $23.06 | 5,763 |
2024-10-11 | $23.04 | $23.16 | $23.04 | $23.13 | $23.07 | 3,764 |
2024-10-10 | $23.14 | $23.29 | $23.10 | $23.14 | $23.08 | 5,914 |
2024-10-09 | $23.23 | $23.23 | $23.11 | $23.13 | $23.07 | 19,307 |
2024-10-08 | $23.16 | $23.25 | $23.16 | $23.23 | $23.17 | 6,168 |
2024-10-07 | $23.32 | $23.32 | $23.23 | $23.29 | $23.23 | 12,120 |
2024-10-04 | $23.35 | $23.39 | $23.26 | $23.32 | $23.32 | 32,160 |
2024-10-03 | $23.46 | $23.46 | $23.37 | $23.38 | $23.38 | 11,527 |
2024-10-02 | $23.47 | $23.47 | $23.38 | $23.43 | $23.43 | 15,743 |
2024-10-01 | $23.42 | $23.48 | $23.39 | $23.44 | $23.44 | 31,660 |
2024-09-30 | $23.49 | $23.49 | $23.32 | $23.35 | $23.35 | 24,678 |
2024-09-27 | $23.42 | $23.42 | $23.28 | $23.35 | $23.35 | 20,207 |
2024-09-26 | $23.41 | $23.41 | $23.26 | $23.32 | $23.32 | 16,127 |
2024-09-25 | $23.42 | $23.42 | $23.26 | $23.27 | $23.27 | 16,741 |
2024-09-24 | $23.31 | $23.33 | $23.26 | $23.33 | $23.33 | 24,474 |
2024-09-23 | $23.31 | $23.33 | $23.25 | $23.30 | $23.30 | 30,196 |
2024-09-20 | $23.38 | $23.38 | $23.29 | $23.37 | $23.31 | 13,889 |
2024-09-19 | $23.52 | $23.57 | $23.28 | $23.41 | $23.35 | 120,421 |
2024-09-18 | $23.57 | $23.57 | $23.32 | $23.48 | $23.42 | 10,284 |
2024-09-17 | $23.51 | $23.52 | $23.45 | $23.52 | $23.46 | 6,518 |
2024-09-16 | $23.50 | $23.50 | $23.40 | $23.47 | $23.41 | 29,176 |
2024-09-13 | $23.42 | $23.42 | $23.35 | $23.38 | $23.32 | 2,862 |
2024-09-12 | $23.43 | $23.43 | $23.31 | $23.36 | $23.30 | 22,836 |
2024-09-11 | $23.36 | $23.46 | $23.34 | $23.38 | $23.32 | 20,350 |
2024-09-10 | $23.39 | $23.39 | $23.32 | $23.36 | $23.30 | 13,839 |
2024-09-09 | $23.33 | $23.37 | $23.24 | $23.37 | $23.31 | 76,004 |
2024-09-06 | $23.25 | $23.30 | $23.24 | $23.25 | $23.25 | 38,381 |
2024-09-05 | $23.20 | $23.21 | $23.13 | $23.21 | $23.21 | 32,508 |
2024-09-04 | $23.23 | $23.24 | $23.19 | $23.19 | $23.19 | 17,462 |
2024-09-03 | $23.13 | $23.19 | $23.13 | $23.19 | $23.19 | 13,115 |
2024-08-30 | $23.17 | $23.17 | $23.05 | $23.05 | $23.05 | 6,315 |
2024-08-29 | $23.13 | $23.13 | $23.06 | $23.08 | $23.08 | 11,174 |
2024-08-28 | $23.24 | $23.24 | $23.09 | $23.13 | $23.13 | 5,826 |
2024-08-27 | $23.26 | $23.26 | $23.06 | $23.20 | $23.20 | 30,468 |
2024-08-26 | $23.24 | $23.24 | $23.10 | $23.18 | $23.18 | 7,929 |
2024-08-23 | $23.17 | $23.25 | $23.15 | $23.22 | $23.22 | 52,987 |
2024-08-22 | $23.25 | $23.25 | $23.04 | $23.09 | $23.09 | 23,833 |
2024-08-21 | $23.14 | $23.22 | $23.12 | $23.20 | $23.20 | 10,688 |
2024-08-20 | $23.20 | $23.20 | $23.11 | $23.18 | $23.18 | 27,883 |
2024-08-19 | $23.17 | $23.22 | $23.01 | $23.03 | $23.03 | 66,552 |
2024-08-16 | $23.27 | $23.31 | $23.21 | $23.21 | $23.21 | 11,678 |
2024-08-15 | $23.30 | $23.30 | $23.16 | $23.20 | $23.20 | 5,430 |
2024-08-14 | $23.37 | $23.37 | $23.26 | $23.34 | $23.34 | 2,211 |
2024-08-13 | $23.27 | $23.34 | $23.23 | $23.28 | $23.28 | 3,462 |
2024-08-12 | $23.20 | $23.28 | $23.16 | $23.24 | $23.24 | 5,992 |
2024-08-09 | $23.28 | $23.29 | $23.15 | $23.23 | $23.23 | 5,568 |
2024-08-08 | $23.28 | $23.28 | $23.11 | $23.13 | $23.13 | 3,907 |
2024-08-07 | $23.46 | $23.46 | $23.27 | $23.28 | $23.28 | 7,159 |
2024-08-06 | $23.43 | $23.43 | $23.36 | $23.38 | $23.38 | 7,126 |
2024-08-05 | $23.31 | $23.76 | $23.31 | $23.48 | $23.48 | 15,561 |
2024-08-02 | $23.52 | $23.52 | $23.42 | $23.49 | $23.49 | 12,660 |
2024-08-01 | $23.26 | $23.34 | $23.26 | $23.34 | $23.34 | 3,719 |
2024-07-31 | $23.25 | $23.25 | $23.09 | $23.20 | $23.20 | 22,955 |
2024-07-30 | $23.19 | $23.19 | $23.08 | $23.12 | $23.12 | 3,447 |
2024-07-29 | $23.21 | $23.21 | $23.10 | $23.13 | $23.13 | 21,701 |
2024-07-26 | $23.15 | $23.22 | $23.05 | $23.22 | $23.22 | 12,019 |
2024-07-25 | $23.14 | $23.16 | $23.10 | $23.12 | $23.12 | 8,711 |
2024-07-24 | $23.08 | $23.26 | $23.04 | $23.04 | $23.04 | 18,707 |
2024-07-23 | $23.10 | $23.16 | $23.09 | $23.12 | $23.12 | 13,060 |
2024-07-22 | $23.16 | $23.24 | $23.14 | $23.14 | $23.14 | 7,026 |
2024-07-19 | $23.35 | $23.35 | $23.19 | $23.22 | $23.16 | 4,846 |
2024-07-18 | $23.27 | $23.29 | $23.22 | $23.29 | $23.23 | 9,259 |
2024-07-17 | $23.33 | $23.33 | $23.18 | $23.27 | $23.21 | 21,393 |
2024-07-16 | $23.25 | $23.32 | $23.23 | $23.27 | $23.21 | 6,827 |
2024-07-15 | $23.30 | $23.30 | $23.17 | $23.23 | $23.17 | 12,945 |
2024-07-12 | $23.31 | $23.33 | $23.19 | $23.31 | $23.25 | 9,567 |
2024-07-11 | $23.24 | $23.30 | $23.19 | $23.27 | $23.21 | 9,116 |
2024-07-10 | $23.23 | $23.23 | $23.10 | $23.22 | $23.16 | 15,849 |
2024-07-09 | $23.16 | $23.21 | $23.11 | $23.13 | $23.07 | 8,047 |
2024-07-08 | $23.29 | $23.29 | $23.16 | $23.17 | $23.10 | 3,593 |
2024-07-05 | $23.11 | $23.22 | $23.08 | $23.22 | $23.22 | 4,793 |
2024-07-03 | $23.04 | $23.14 | $22.98 | $23.13 | $23.13 | 9,952 |
2024-07-02 | $23.00 | $23.04 | $22.89 | $23.00 | $23.00 | 9,867 |
2024-07-01 | $22.97 | $23.09 | $22.84 | $23.00 | $23.00 | 17,536 |
2024-06-28 | $23.12 | $23.12 | $22.96 | $22.96 | $22.96 | 9,424 |
2024-06-27 | $23.06 | $23.08 | $22.98 | $23.06 | $23.06 | 17,081 |
2024-06-26 | $23.17 | $23.17 | $22.98 | $23.01 | $23.01 | 7,794 |
2024-06-25 | $23.15 | $23.18 | $23.07 | $23.11 | $23.11 | 16,320 |
2024-06-24 | $23.18 | $23.20 | $23.06 | $23.11 | $23.11 | 115,887 |
2024-06-21 | $23.22 | $23.61 | $23.16 | $23.29 | $23.23 | 51,935 |
2024-06-20 | $23.14 | $23.22 | $23.06 | $23.19 | $23.13 | 10,638 |
2024-06-18 | $23.15 | $23.61 | $23.15 | $23.20 | $23.14 | 45,504 |
2024-06-17 | $23.29 | $23.29 | $23.11 | $23.21 | $23.15 | 72,994 |
2024-06-14 | $23.19 | $23.28 | $23.18 | $23.25 | $23.19 | 20,405 |
2024-06-13 | $23.13 | $23.89 | $23.11 | $23.23 | $23.17 | 98,132 |
2024-06-12 | $23.04 | $23.17 | $23.04 | $23.11 | $23.05 | 13,786 |
2024-06-11 | $22.88 | $23.00 | $22.87 | $22.97 | $22.91 | 8,387 |
2024-06-10 | $23.02 | $23.02 | $22.83 | $22.88 | $22.82 | 7,385 |
2024-06-07 | $23.03 | $23.07 | $22.90 | $22.91 | $22.86 | 9,139 |
2024-06-06 | $23.15 | $23.15 | $23.03 | $23.04 | $22.98 | 52,709 |
2024-06-05 | $22.95 | $23.43 | $22.92 | $23.15 | $23.09 | 13,712 |
2024-06-04 | $22.78 | $22.90 | $22.78 | $22.90 | $22.84 | 26,653 |
2024-06-03 | $22.87 | $22.87 | $22.71 | $22.77 | $22.71 | 110,152 |
2024-05-31 | $22.76 | $22.76 | $22.58 | $22.69 | $22.64 | 11,092 |
2024-05-30 | $22.66 | $22.72 | $22.57 | $22.64 | $22.58 | 19,064 |
2024-05-29 | $22.69 | $22.69 | $22.48 | $22.54 | $22.48 | 34,759 |
2024-05-28 | $22.71 | $22.77 | $22.65 | $22.67 | $22.61 | 11,955 |
2024-05-24 | $22.82 | $22.99 | $22.64 | $22.71 | $22.71 | 11,044 |
2024-05-23 | $22.80 | $22.81 | $22.68 | $22.68 | $22.68 | 1,347 |
2024-05-22 | $22.83 | $22.89 | $22.74 | $22.81 | $22.81 | 11,561 |
2024-05-21 | $22.93 | $22.96 | $22.82 | $22.90 | $22.90 | 8,903 |
2024-05-20 | $22.95 | $22.95 | $22.85 | $22.90 | $22.90 | 8,318 |
2024-05-17 | $23.25 | $23.25 | $22.97 | $22.98 | $22.93 | 9,899 |
2024-05-16 | $23.09 | $23.15 | $23.05 | $23.08 | $23.03 | 23,551 |
2024-05-15 | $23.06 | $23.20 | $23.01 | $23.08 | $23.03 | 42,846 |
2024-05-14 | $22.96 | $23.02 | $22.94 | $23.00 | $22.95 | 25,831 |
2024-05-13 | $23.03 | $23.03 | $22.92 | $22.96 | $22.91 | 26,333 |
2024-05-10 | $23.07 | $23.07 | $22.93 | $22.97 | $22.92 | 15,670 |
2024-05-09 | $23.14 | $23.15 | $23.00 | $23.05 | $23.00 | 51,155 |
2024-05-08 | $22.98 | $23.11 | $22.98 | $23.06 | $23.01 | 14,753 |
2024-05-07 | $22.91 | $23.05 | $22.91 | $23.02 | $22.97 | 7,931 |
2024-05-06 | $22.91 | $22.96 | $22.88 | $22.91 | $22.86 | 24,952 |
2024-05-03 | $22.82 | $22.88 | $22.77 | $22.85 | $22.79 | 112,654 |
2024-05-02 | $22.75 | $22.84 | $22.73 | $22.80 | $22.75 | 60,331 |
2024-05-01 | $22.65 | $22.73 | $22.62 | $22.69 | $22.64 | 10,971 |
2024-04-30 | $22.67 | $22.67 | $22.57 | $22.61 | $22.56 | 10,944 |
2024-04-29 | $22.63 | $22.64 | $22.60 | $22.63 | $22.58 | 5,154 |
2024-04-26 | $22.62 | $22.69 | $22.55 | $22.58 | $22.52 | 20,753 |
2024-04-25 | $22.68 | $22.68 | $22.54 | $22.55 | $22.50 | 22,113 |
2024-04-24 | $22.65 | $22.67 | $22.59 | $22.66 | $22.66 | 2,715 |
2024-04-23 | $22.63 | $22.72 | $22.63 | $22.68 | $22.68 | 11,862 |
2024-04-22 | $22.57 | $22.71 | $22.57 | $22.67 | $22.67 | 66,987 |
2024-04-19 | $22.65 | $22.90 | $22.63 | $22.69 | $22.64 | 545,866 |
2024-04-18 | $22.74 | $22.84 | $22.59 | $22.62 | $22.56 | 12,400 |
2024-04-17 | $22.61 | $22.64 | $22.61 | $22.64 | $22.59 | 10,704 |
2024-04-16 | $22.68 | $22.73 | $22.60 | $22.62 | $22.57 | 28,797 |
2024-04-15 | $22.93 | $22.93 | $22.66 | $22.68 | $22.63 | 17,511 |
2024-04-12 | $22.65 | $22.78 | $22.65 | $22.71 | $22.66 | 20,524 |
2024-04-11 | $22.63 | $22.63 | $22.55 | $22.55 | $22.50 | 8,295 |
2024-04-10 | $22.71 | $22.71 | $22.52 | $22.54 | $22.49 | 29,353 |
2024-04-09 | $22.69 | $22.75 | $22.69 | $22.75 | $22.70 | 9,658 |
2024-04-08 | $22.90 | $22.90 | $22.64 | $22.66 | $22.61 | 6,171 |
2024-04-05 | $22.68 | $22.72 | $22.62 | $22.67 | $22.62 | 12,777 |
2024-04-04 | $22.73 | $22.75 | $22.68 | $22.75 | $22.70 | 9,205 |
2024-04-03 | $22.63 | $22.70 | $22.58 | $22.69 | $22.63 | 7,167 |
2024-04-02 | $22.80 | $22.92 | $22.73 | $22.74 | $22.69 | 17,856 |
2024-04-01 | $23.03 | $23.03 | $22.77 | $22.84 | $22.79 | 27,906 |
2024-03-28 | $23.03 | $23.13 | $22.87 | $23.04 | $22.98 | 9,324 |
2024-03-27 | $23.00 | $23.00 | $22.91 | $22.97 | $22.91 | 4,059 |
2024-03-26 | $23.01 | $23.01 | $22.87 | $22.96 | $22.90 | 11,527 |
2024-03-25 | $22.97 | $23.01 | $22.95 | $22.98 | $22.92 | 8,484 |
2024-03-22 | $23.25 | $23.25 | $23.04 | $23.07 | $23.01 | 15,893 |
2024-03-21 | $22.98 | $23.01 | $22.92 | $23.00 | $22.94 | 15,156 |
2024-03-20 | $22.98 | $23.07 | $22.92 | $23.01 | $22.95 | 18,056 |
2024-03-19 | $23.18 | $23.18 | $23.05 | $23.06 | $23.00 | 3,729 |
2024-03-18 | $23.00 | $23.04 | $22.98 | $23.02 | $22.96 | 27,848 |
2024-03-15 | $23.18 | $23.20 | $23.02 | $23.02 | $22.91 | 19,414 |
2024-03-14 | $23.20 | $23.20 | $23.08 | $23.09 | $22.98 | 8,217 |
2024-03-13 | $23.13 | $23.28 | $23.13 | $23.26 | $23.15 | 16,459 |
2024-03-12 | $23.24 | $23.24 | $23.14 | $23.20 | $23.09 | 21,469 |
2024-03-11 | $23.03 | $23.27 | $23.03 | $23.14 | $23.03 | 8,413 |
2024-03-08 | $23.16 | $23.25 | $23.11 | $23.24 | $23.24 | 10,430 |
2024-03-07 | $23.05 | $23.27 | $23.05 | $23.27 | $23.27 | 84,000 |
2024-03-06 | $22.96 | $23.08 | $22.94 | $23.02 | $23.02 | 27,605 |
2024-03-05 | $23.19 | $23.22 | $23.00 | $23.11 | $23.11 | 8,952 |
2024-03-04 | $23.10 | $23.13 | $23.01 | $23.02 | $23.02 | 16,175 |
2024-03-01 | $23.14 | $23.18 | $23.09 | $23.10 | $23.10 | 3,748 |
2024-02-29 | $23.16 | $23.16 | $22.97 | $23.01 | $23.01 | 16,956 |
2024-02-28 | $23.06 | $23.13 | $22.88 | $23.03 | $23.03 | 10,583 |
2024-02-27 | $22.97 | $23.10 | $22.88 | $22.93 | $22.93 | 3,029 |
2024-02-26 | $23.12 | $23.12 | $22.91 | $23.03 | $23.03 | 7,948 |
2024-02-23 | $23.15 | $23.15 | $22.88 | $22.99 | $22.99 | 7,338 |
2024-02-22 | $23.03 | $23.13 | $22.82 | $22.82 | $22.82 | 13,008 |
2024-02-21 | $22.99 | $23.06 | $22.90 | $22.90 | $22.90 | 4,556 |
2024-02-20 | $23.08 | $23.09 | $22.86 | $23.01 | $23.01 | 8,903 |
2024-02-16 | $22.95 | $23.11 | $22.95 | $23.05 | $23.00 | 7,005 |
2024-02-15 | $23.15 | $23.15 | $22.92 | $22.99 | $22.94 | 29,246 |
2024-02-14 | $22.94 | $23.04 | $22.89 | $22.89 | $22.84 | 29,478 |
2024-02-13 | $23.14 | $23.14 | $22.92 | $22.92 | $22.87 | 4,779 |
2024-02-12 | $23.08 | $23.13 | $22.97 | $23.13 | $23.13 | 8,192 |
2024-02-09 | $23.19 | $23.19 | $23.01 | $23.05 | $23.05 | 7,518 |
2024-02-08 | $23.00 | $23.09 | $22.90 | $23.05 | $23.05 | 8,610 |
2024-02-07 | $23.02 | $23.12 | $22.90 | $22.90 | $22.90 | 9,098 |
2024-02-06 | $22.84 | $23.13 | $22.84 | $23.12 | $23.12 | 6,406 |
2024-02-05 | $23.00 | $23.11 | $22.84 | $22.84 | $22.84 | 41,517 |
2024-02-02 | $23.30 | $23.30 | $23.15 | $23.19 | $23.19 | 8,148 |
2024-02-01 | $23.31 | $23.41 | $23.31 | $23.39 | $23.39 | 8,758 |
2024-01-31 | $23.10 | $23.34 | $23.10 | $23.34 | $23.34 | 23,335 |
2024-01-30 | $23.12 | $23.12 | $23.00 | $23.02 | $23.02 | 7,217 |
2024-01-29 | $22.83 | $23.00 | $22.83 | $22.97 | $22.97 | 3,888 |
2024-01-26 | $22.99 | $22.99 | $22.80 | $22.80 | $22.80 | 15,434 |
2024-01-25 | $22.91 | $22.91 | $22.78 | $22.79 | $22.79 | 34,584 |
2024-01-24 | $22.82 | $22.86 | $22.71 | $22.71 | $22.71 | 58,747 |
2024-01-23 | $22.96 | $22.96 | $22.68 | $22.71 | $22.71 | 33,579 |
2024-01-22 | $22.80 | $22.80 | $22.67 | $22.75 | $22.75 | 16,345 |
2024-01-19 | $22.90 | $23.05 | $22.72 | $22.80 | $22.75 | 28,247 |
2024-01-18 | $22.97 | $22.98 | $22.86 | $22.87 | $22.81 | 17,775 |
2024-01-17 | $23.01 | $23.02 | $22.95 | $22.95 | $22.89 | 14,026 |
2024-01-16 | $23.09 | $23.09 | $23.01 | $23.05 | $22.99 | 9,398 |
2024-01-12 | $23.12 | $23.15 | $23.05 | $23.14 | $23.08 | 15,261 |
2024-01-11 | $23.07 | $23.09 | $23.01 | $23.06 | $23.00 | 6,452 |
2024-01-10 | $23.16 | $23.16 | $23.05 | $23.05 | $22.99 | 9,410 |
2024-01-09 | $23.09 | $23.19 | $23.06 | $23.06 | $23.00 | 10,137 |
2024-01-08 | $23.06 | $23.15 | $23.06 | $23.09 | $23.04 | 2,170 |
2024-01-05 | $23.02 | $23.15 | $23.00 | $23.08 | $23.02 | 9,124 |
2024-01-04 | $23.17 | $23.17 | $23.06 | $23.09 | $23.03 | 14,998 |
2024-01-03 | $23.11 | $23.20 | $23.11 | $23.18 | $23.12 | 9,314 |
2024-01-02 | $23.06 | $23.18 | $23.01 | $23.01 | $22.95 | 12,526 |
2023-12-29 | $23.12 | $23.19 | $23.10 | $23.12 | $23.06 | 18,143 |
2023-12-28 | $23.19 | $23.20 | $22.90 | $23.12 | $23.06 | 59,991 |
2023-12-27 | $23.12 | $23.23 | $23.12 | $23.14 | $23.08 | 13,638 |
2023-12-26 | $23.10 | $23.11 | $23.10 | $23.10 | $23.04 | 13,113 |
2023-12-22 | $23.16 | $23.16 | $23.05 | $23.09 | $23.03 | 19,270 |
2023-12-21 | $23.16 | $23.16 | $23.08 | $23.11 | $23.05 | 11,524 |
2023-12-20 | $23.21 | $23.21 | $23.03 | $23.04 | $22.98 | 18,676 |
2023-12-19 | $23.08 | $23.08 | $22.98 | $23.03 | $23.03 | 5,238 |
2023-12-18 | $22.98 | $23.07 | $22.92 | $23.00 | $23.00 | 8,354 |
2023-12-15 | $23.04 | $23.13 | $23.01 | $23.02 | $22.96 | 7,594 |
2023-12-14 | $22.81 | $23.10 | $22.81 | $23.07 | $23.01 | 33,781 |
2023-12-13 | $22.61 | $22.90 | $22.61 | $22.80 | $22.74 | 15,108 |
2023-12-12 | $22.68 | $22.74 | $22.62 | $22.69 | $22.64 | 12,502 |
2023-12-11 | $22.79 | $22.79 | $22.65 | $22.65 | $22.60 | 18,779 |
2023-12-08 | $22.66 | $22.70 | $22.59 | $22.67 | $22.62 | 42,413 |
2023-12-07 | $22.71 | $22.82 | $22.71 | $22.73 | $22.68 | 9,458 |
2023-12-06 | $22.73 | $22.82 | $22.58 | $22.82 | $22.76 | 98,587 |
2023-12-05 | $22.59 | $22.71 | $22.59 | $22.71 | $22.66 | 36,502 |
2023-12-04 | $22.50 | $22.64 | $22.46 | $22.52 | $22.47 | 26,976 |
2023-12-01 | $22.43 | $22.68 | $22.43 | $22.56 | $22.51 | 29,738 |
2023-11-30 | $22.42 | $22.59 | $22.34 | $22.52 | $22.47 | 61,815 |
2023-11-29 | $22.30 | $22.42 | $22.30 | $22.42 | $22.37 | 9,707 |
2023-11-28 | $22.22 | $22.25 | $22.14 | $22.16 | $22.11 | 15,014 |
2023-11-27 | $22.13 | $22.18 | $22.03 | $22.13 | $22.08 | 12,128 |
2023-11-24 | $22.19 | $22.21 | $22.00 | $22.15 | $22.10 | 14,973 |
2023-11-22 | $22.20 | $22.20 | $22.04 | $22.08 | $22.03 | 31,452 |
2023-11-21 | $22.10 | $22.17 | $21.97 | $22.07 | $22.02 | 46,812 |
2023-11-20 | $22.00 | $22.13 | $21.96 | $22.10 | $22.05 | 40,092 |
2023-11-17 | $21.89 | $22.00 | $21.89 | $21.96 | $21.96 | 24,460 |
2023-11-16 | $21.77 | $21.99 | $21.77 | $21.85 | $21.85 | 92,746 |
2023-11-15 | $21.82 | $21.90 | $21.72 | $21.82 | $21.82 | 49,418 |
2023-11-14 | $21.84 | $21.92 | $21.77 | $21.82 | $21.82 | 42,246 |
2023-11-13 | $21.59 | $21.63 | $21.54 | $21.61 | $21.61 | 12,182 |
2023-11-10 | $21.63 | $21.63 | $21.53 | $21.57 | $21.57 | 6,061 |
2023-11-09 | $21.61 | $21.70 | $21.43 | $21.56 | $21.56 | 46,491 |
2023-11-08 | $21.48 | $21.64 | $21.46 | $21.51 | $21.51 | 28,436 |
2023-11-07 | $21.25 | $21.48 | $21.25 | $21.40 | $21.40 | 57,766 |
2023-11-06 | $21.38 | $21.38 | $21.20 | $21.24 | $21.24 | 44,727 |
2023-11-03 | $21.29 | $21.41 | $21.26 | $21.26 | $21.26 | 41,161 |
2023-11-02 | $21.02 | $21.16 | $21.00 | $21.08 | $21.08 | 72,148 |
2023-11-01 | $20.73 | $20.99 | $20.72 | $20.86 | $20.86 | 75,182 |
2023-10-31 | $20.77 | $20.80 | $20.67 | $20.67 | $20.67 | 31,707 |
2023-10-30 | $20.78 | $20.82 | $20.71 | $20.76 | $20.76 | 10,449 |
2023-10-27 | $20.87 | $20.87 | $20.78 | $20.82 | $20.82 | 16,235 |
2023-10-26 | $20.77 | $20.80 | $20.72 | $20.80 | $20.80 | 21,178 |
2023-10-25 | $20.82 | $20.82 | $20.67 | $20.74 | $20.74 | 24,596 |
2023-10-24 | $20.68 | $20.81 | $20.68 | $20.75 | $20.75 | 140,674 |
2023-10-23 | $20.66 | $20.77 | $20.66 | $20.75 | $20.75 | 4,507 |
2023-10-20 | $20.72 | $20.85 | $20.72 | $20.74 | $20.68 | 22,698 |
2023-10-19 | $20.87 | $20.87 | $20.70 | $20.72 | $20.66 | 5,107 |
2023-10-18 | $21.03 | $21.03 | $20.90 | $20.95 | $20.89 | 1,270 |
2023-10-17 | $21.23 | $21.23 | $21.00 | $21.03 | $20.97 | 7,598 |
2023-10-16 | $21.30 | $21.30 | $21.18 | $21.19 | $21.14 | 32,910 |
2023-10-13 | $21.31 | $21.37 | $21.31 | $21.35 | $21.29 | 7,106 |
2023-10-12 | $21.39 | $21.40 | $21.31 | $21.31 | $21.25 | 9,095 |
2023-10-11 | $21.17 | $21.36 | $21.17 | $21.32 | $21.26 | 19,694 |
2023-10-10 | $21.05 | $21.16 | $21.05 | $21.10 | $21.04 | 20,624 |
2023-10-09 | $20.99 | $21.03 | $20.96 | $21.00 | $20.94 | 5,987 |
2023-10-06 | $20.96 | $20.97 | $20.89 | $20.89 | $20.83 | 12,202 |
2023-10-05 | $21.09 | $21.10 | $21.01 | $21.10 | $21.10 | 33,732 |
2023-10-04 | $21.10 | $21.14 | $20.99 | $21.05 | $21.05 | 17,539 |
2023-10-03 | $21.06 | $21.12 | $20.96 | $20.97 | $20.97 | 21,582 |
2023-10-02 | $21.24 | $21.24 | $21.02 | $21.04 | $21.04 | 19,957 |
2023-09-29 | $21.21 | $21.24 | $21.15 | $21.24 | $21.24 | 24,847 |
2023-09-28 | $21.37 | $21.37 | $21.14 | $21.17 | $21.17 | 11,879 |
2023-09-27 | $21.43 | $21.43 | $21.33 | $21.34 | $21.34 | 21,748 |
2023-09-26 | $21.39 | $21.47 | $21.39 | $21.41 | $21.41 | 21,002 |
2023-09-25 | $21.61 | $21.67 | $21.45 | $21.46 | $21.46 | 6,085 |
2023-09-22 | $21.73 | $21.73 | $21.65 | $21.71 | $21.71 | 10,170 |
2023-09-21 | $21.86 | $21.86 | $21.65 | $21.67 | $21.67 | 8,815 |
2023-09-20 | $21.90 | $21.99 | $21.87 | $21.92 | $21.92 | 41,715 |
2023-09-19 | $21.95 | $21.97 | $21.89 | $21.89 | $21.89 | 18,356 |
2023-09-18 | $21.95 | $22.00 | $21.91 | $21.91 | $21.91 | 11,915 |
2023-09-15 | $21.97 | $22.03 | $21.89 | $21.95 | $21.90 | 12,375 |
2023-09-14 | $21.99 | $22.04 | $21.98 | $21.98 | $21.93 | 4,453 |
2023-09-13 | $22.03 | $22.04 | $22.01 | $22.04 | $21.99 | 3,361 |
2023-09-12 | $22.04 | $22.04 | $21.96 | $22.00 | $21.94 | 3,946 |
2023-09-11 | $22.07 | $22.08 | $22.01 | $22.01 | $21.96 | 3,086 |
2023-09-08 | $22.06 | $22.06 | $22.01 | $22.03 | $21.98 | 4,607 |
2023-09-07 | $22.11 | $22.11 | $22.00 | $22.02 | $21.96 | 9,688 |
2023-09-06 | $22.08 | $22.14 | $22.00 | $22.14 | $22.09 | 19,547 |
2023-09-05 | $22.14 | $22.17 | $22.01 | $22.01 | $21.96 | 39,547 |
2023-09-01 | $22.16 | $22.18 | $22.13 | $22.13 | $22.13 | 4,244 |
2023-08-31 | $22.17 | $22.19 | $22.08 | $22.14 | $22.14 | 18,530 |
2023-08-30 | $22.15 | $22.15 | $22.09 | $22.10 | $22.10 | 7,884 |
2023-08-29 | $22.05 | $22.15 | $22.05 | $22.15 | $22.15 | 2,151 |
2023-08-28 | $22.05 | $22.09 | $21.98 | $22.09 | $22.09 | 23,805 |
2023-08-25 | $22.08 | $22.08 | $22.04 | $22.08 | $22.08 | 8,180 |
2023-08-24 | $22.06 | $22.08 | $22.02 | $22.04 | $22.04 | 6,425 |
2023-08-23 | $22.03 | $22.12 | $22.01 | $22.09 | $22.09 | 22,750 |
2023-08-22 | $22.06 | $22.09 | $22.02 | $22.03 | $22.03 | 1,872 |
2023-08-21 | $22.15 | $22.15 | $22.06 | $22.06 | $22.06 | 16,358 |
2023-08-18 | $22.26 | $22.30 | $22.19 | $22.22 | $22.16 | 46,479 |
2023-08-17 | $22.37 | $22.41 | $22.21 | $22.23 | $22.18 | 33,986 |
2023-08-16 | $22.42 | $22.44 | $22.34 | $22.37 | $22.32 | 21,855 |
2023-08-15 | $22.47 | $22.47 | $22.38 | $22.39 | $22.33 | 5,779 |
2023-08-14 | $22.46 | $22.50 | $22.42 | $22.50 | $22.45 | 9,857 |
2023-08-11 | $22.53 | $22.53 | $22.43 | $22.44 | $22.39 | 7,912 |
2023-08-10 | $22.49 | $22.52 | $22.35 | $22.46 | $22.46 | 19,294 |
2023-08-09 | $22.42 | $22.52 | $22.41 | $22.52 | $22.52 | 19,838 |
2023-08-08 | $22.36 | $22.41 | $22.32 | $22.40 | $22.40 | 2,290 |
2023-08-07 | $22.34 | $22.34 | $22.27 | $22.29 | $22.29 | 8,925 |
2023-08-04 | $22.20 | $22.38 | $22.20 | $22.37 | $22.37 | 22,228 |
2023-08-03 | $22.42 | $22.42 | $22.23 | $22.23 | $22.23 | 24,110 |
2023-08-02 | $22.68 | $22.68 | $22.40 | $22.52 | $22.52 | 15,701 |
2023-08-01 | $22.70 | $22.71 | $22.65 | $22.69 | $22.69 | 31,391 |
2023-07-31 | $22.77 | $22.77 | $22.67 | $22.74 | $22.74 | 9,216 |
2023-07-28 | $22.81 | $22.82 | $22.68 | $22.72 | $22.72 | 7,500 |
2023-07-27 | $22.85 | $22.85 | $22.72 | $22.76 | $22.76 | 10,424 |
2023-07-26 | $22.86 | $22.86 | $22.84 | $22.85 | $22.85 | 1,405 |
2023-07-25 | $22.84 | $22.88 | $22.73 | $22.79 | $22.79 | 21,421 |
2023-07-24 | $22.93 | $22.93 | $22.86 | $22.88 | $22.88 | 15,248 |
2023-07-21 | $22.94 | $22.96 | $22.91 | $22.91 | $22.86 | 3,809 |
2023-07-20 | $22.93 | $22.93 | $22.87 | $22.93 | $22.88 | 6,007 |
2023-07-19 | $22.93 | $22.93 | $22.88 | $22.93 | $22.88 | 17,084 |
2023-07-18 | $22.87 | $22.90 | $22.86 | $22.89 | $22.83 | 3,512 |
2023-07-17 | $22.81 | $22.82 | $22.78 | $22.82 | $22.77 | 6,766 |
2023-07-14 | $22.78 | $22.81 | $22.77 | $22.81 | $22.76 | 3,737 |
2023-07-13 | $22.72 | $22.79 | $22.71 | $22.79 | $22.74 | 5,715 |
2023-07-12 | $22.66 | $22.68 | $22.63 | $22.66 | $22.60 | 7,405 |
2023-07-11 | $22.63 | $22.64 | $22.56 | $22.60 | $22.55 | 6,986 |
2023-07-10 | $22.55 | $22.63 | $22.54 | $22.63 | $22.58 | 16,667 |
2023-07-07 | $22.56 | $22.64 | $22.56 | $22.58 | $22.53 | 10,281 |
2023-07-06 | $22.67 | $22.71 | $22.50 | $22.58 | $22.53 | 11,171 |
2023-07-05 | $22.68 | $22.76 | $22.66 | $22.71 | $22.65 | 8,635 |
2023-07-03 | $22.73 | $22.76 | $22.68 | $22.68 | $22.63 | 4,795 |
2023-06-30 | $22.72 | $22.76 | $22.71 | $22.74 | $22.69 | 2,186 |
2023-06-29 | $22.80 | $22.80 | $22.67 | $22.70 | $22.65 | 8,937 |
2023-06-28 | $22.80 | $22.80 | $22.74 | $22.77 | $22.71 | 5,957 |
2023-06-27 | $22.79 | $22.83 | $22.76 | $22.78 | $22.72 | 6,437 |
2023-06-26 | $22.83 | $22.83 | $22.75 | $22.83 | $22.78 | 28,075 |
2023-06-23 | $22.82 | $22.84 | $22.75 | $22.84 | $22.79 | 24,668 |
2023-06-22 | $22.74 | $22.76 | $22.59 | $22.60 | $22.55 | 39,720 |
2023-06-21 | $22.73 | $22.75 | $22.70 | $22.74 | $22.68 | 6,832 |
2023-06-20 | $22.76 | $22.77 | $22.72 | $22.77 | $22.71 | 5,165 |
2023-06-16 | $22.75 | $22.75 | $22.68 | $22.74 | $22.63 | 8,637 |
2023-06-15 | $22.70 | $22.73 | $22.70 | $22.73 | $22.62 | 950 |
2023-06-14 | $22.62 | $22.67 | $22.62 | $22.65 | $22.54 | 2,782 |
2023-06-13 | $22.71 | $22.71 | $22.60 | $22.63 | $22.52 | 5,439 |
2023-06-12 | $22.63 | $22.65 | $22.57 | $22.61 | $22.50 | 10,350 |
2023-06-09 | $22.64 | $22.66 | $22.60 | $22.63 | $22.52 | 6,597 |
2023-06-08 | $22.64 | $22.65 | $22.60 | $22.65 | $22.54 | 5,662 |
2023-06-07 | $22.64 | $22.66 | $22.59 | $22.59 | $22.48 | 3,205 |
2023-06-06 | $22.59 | $22.68 | $22.59 | $22.66 | $22.55 | 21,004 |
2023-06-05 | $22.53 | $22.61 | $22.53 | $22.60 | $22.49 | 6,300 |
2023-06-02 | $22.55 | $22.60 | $22.55 | $22.57 | $22.57 | 12,120 |
2023-06-01 | $22.61 | $22.61 | $22.57 | $22.57 | $22.57 | 4,768 |
2023-05-31 | $22.48 | $22.61 | $22.48 | $22.61 | $22.61 | 6,754 |
2023-05-30 | $22.33 | $22.41 | $22.30 | $22.40 | $22.40 | 15,986 |
2023-05-26 | $22.37 | $22.37 | $22.26 | $22.35 | $22.35 | 12,460 |
2023-05-25 | $22.22 | $22.32 | $22.21 | $22.28 | $22.28 | 8,941 |
2023-05-24 | $22.12 | $22.23 | $22.10 | $22.19 | $22.19 | 7,649 |
2023-05-23 | $22.25 | $22.25 | $22.15 | $22.15 | $22.15 | 5,973 |
2023-05-22 | $22.27 | $22.27 | $22.22 | $22.24 | $22.24 | 3,835 |
2023-05-19 | $22.54 | $22.54 | $22.32 | $22.33 | $22.28 | 11,191 |
2023-05-18 | $22.60 | $22.60 | $22.45 | $22.45 | $22.39 | 7,581 |
2023-05-17 | $22.65 | $22.71 | $22.60 | $22.60 | $22.54 | 6,660 |
2023-05-16 | $22.64 | $22.73 | $22.62 | $22.62 | $22.56 | 7,117 |
2023-05-15 | $22.73 | $22.76 | $22.68 | $22.71 | $22.65 | 14,482 |
2023-05-12 | $22.85 | $22.86 | $22.74 | $22.74 | $22.68 | 5,710 |
2023-05-11 | $22.84 | $22.84 | $22.80 | $22.82 | $22.77 | 1,832 |
2023-05-10 | $22.82 | $22.85 | $22.77 | $22.78 | $22.73 | 25,157 |
2023-05-09 | $22.83 | $22.86 | $22.75 | $22.79 | $22.79 | 12,702 |
2023-05-08 | $22.79 | $22.80 | $22.77 | $22.80 | $22.80 | 11,501 |
2023-05-05 | $22.77 | $22.84 | $22.76 | $22.77 | $22.77 | 23,668 |
2023-05-04 | $22.75 | $22.83 | $22.75 | $22.82 | $22.82 | 7,973 |
2023-05-03 | $22.68 | $22.78 | $22.68 | $22.70 | $22.70 | 6,867 |
2023-05-02 | $22.63 | $22.69 | $22.62 | $22.69 | $22.69 | 12,995 |
2023-05-01 | $22.68 | $22.69 | $22.59 | $22.59 | $22.59 | 4,019 |
2023-04-28 | $22.67 | $22.74 | $22.65 | $22.74 | $22.74 | 18,673 |
2023-04-27 | $22.70 | $22.74 | $22.64 | $22.68 | $22.68 | 4,122 |
2023-04-26 | $22.75 | $22.77 | $22.69 | $22.69 | $22.69 | 24,829 |
2023-04-25 | $22.66 | $22.77 | $22.66 | $22.74 | $22.74 | 3,549 |
2023-04-24 | $22.59 | $22.61 | $22.57 | $22.60 | $22.60 | 8,256 |
2023-04-21 | $22.62 | $22.64 | $22.58 | $22.61 | $22.55 | 2,781 |
2023-04-20 | $22.56 | $22.64 | $22.50 | $22.61 | $22.55 | 8,477 |
2023-04-19 | $22.64 | $22.66 | $22.53 | $22.56 | $22.51 | 4,484 |
2023-04-18 | $22.84 | $22.84 | $22.61 | $22.61 | $22.56 | 15,509 |
2023-04-17 | $22.99 | $23.01 | $22.85 | $22.90 | $22.84 | 6,915 |
2023-04-14 | $23.03 | $23.06 | $22.91 | $22.98 | $22.92 | 12,494 |
2023-04-13 | $23.11 | $23.11 | $23.03 | $23.03 | $22.97 | 8,492 |
2023-04-12 | $23.00 | $23.10 | $23.00 | $23.06 | $23.00 | 20,435 |
2023-04-11 | $23.03 | $23.07 | $23.02 | $23.06 | $23.00 | 5,844 |
2023-04-10 | $23.05 | $23.07 | $23.01 | $23.01 | $22.95 | 7,987 |
2023-04-06 | $22.99 | $23.06 | $22.99 | $23.03 | $22.97 | 8,303 |
2023-04-05 | $23.00 | $23.05 | $22.94 | $23.04 | $22.98 | 6,351 |
2023-04-04 | $22.78 | $22.89 | $22.78 | $22.86 | $22.81 | 8,059 |
2023-04-03 | $22.75 | $22.82 | $22.74 | $22.79 | $22.74 | 6,768 |
2023-03-31 | $22.71 | $22.78 | $22.70 | $22.78 | $22.73 | 16,745 |
2023-03-30 | $22.63 | $22.67 | $22.63 | $22.66 | $22.60 | 4,307 |
2023-03-29 | $22.60 | $22.65 | $22.57 | $22.63 | $22.58 | 4,372 |
2023-03-28 | $22.59 | $22.66 | $22.59 | $22.59 | $22.54 | 5,334 |
2023-03-27 | $22.62 | $22.68 | $22.61 | $22.61 | $22.56 | 6,672 |
2023-03-24 | $22.61 | $22.63 | $22.58 | $22.62 | $22.57 | 10,419 |
2023-03-23 | $22.49 | $22.53 | $22.46 | $22.52 | $22.47 | 11,316 |
2023-03-22 | $22.45 | $22.49 | $22.35 | $22.49 | $22.44 | 11,207 |
2023-03-21 | $22.46 | $22.46 | $22.34 | $22.35 | $22.30 | 12,044 |
2023-03-20 | $22.55 | $22.55 | $22.44 | $22.47 | $22.42 | 5,754 |
2023-03-17 | $22.57 | $22.63 | $22.52 | $22.58 | $22.47 | 5,455 |
2023-03-16 | $22.55 | $22.57 | $22.48 | $22.52 | $22.41 | 10,946 |
2023-03-15 | $22.55 | $22.62 | $22.47 | $22.47 | $22.36 | 17,045 |
2023-03-14 | $22.49 | $22.50 | $22.38 | $22.42 | $22.31 | 14,997 |
2023-03-13 | $22.42 | $22.49 | $22.39 | $22.48 | $22.37 | 7,381 |
2023-03-10 | $22.30 | $22.40 | $22.30 | $22.33 | $22.22 | 18,803 |
2023-03-09 | $22.20 | $22.25 | $22.17 | $22.20 | $22.09 | 11,322 |
2023-03-08 | $22.18 | $22.22 | $22.14 | $22.15 | $22.04 | 11,748 |
2023-03-07 | $22.12 | $22.20 | $22.11 | $22.11 | $22.00 | 12,905 |
2023-03-06 | $22.16 | $22.17 | $22.09 | $22.09 | $21.98 | 40,063 |
2023-03-03 | $22.11 | $22.14 | $22.04 | $22.07 | $22.07 | 12,875 |
2023-03-02 | $22.07 | $22.10 | $22.02 | $22.03 | $22.03 | 33,283 |
2023-03-01 | $22.21 | $22.21 | $21.98 | $22.11 | $22.11 | 53,208 |
2023-02-28 | $22.13 | $22.21 | $22.12 | $22.21 | $22.21 | 17,144 |
2023-02-27 | $22.16 | $22.18 | $22.10 | $22.15 | $22.15 | 7,404 |
2023-02-24 | $22.22 | $22.22 | $22.07 | $22.11 | $22.11 | 8,982 |
2023-02-23 | $22.17 | $22.23 | $22.15 | $22.23 | $22.23 | 7,265 |
2023-02-22 | $22.11 | $22.16 | $22.11 | $22.11 | $22.11 | 7,099 |
2023-02-21 | $22.27 | $22.27 | $22.07 | $22.13 | $22.13 | 16,515 |
2023-02-17 | $22.35 | $22.35 | $22.28 | $22.30 | $22.25 | 7,776 |
2023-02-16 | $22.52 | $22.52 | $22.36 | $22.39 | $22.34 | 15,001 |
2023-02-15 | $22.66 | $22.70 | $22.51 | $22.51 | $22.46 | 12,872 |
2023-02-14 | $22.73 | $22.73 | $22.65 | $22.65 | $22.60 | 22,782 |
2023-02-13 | $22.71 | $22.78 | $22.71 | $22.73 | $22.68 | 1,687 |
2023-02-10 | $22.75 | $22.80 | $22.61 | $22.66 | $22.61 | 18,794 |
2023-02-09 | $22.79 | $22.82 | $22.76 | $22.76 | $22.71 | 8,307 |
2023-02-08 | $22.85 | $22.85 | $22.73 | $22.81 | $22.76 | 23,152 |
2023-02-07 | $22.86 | $22.86 | $22.77 | $22.80 | $22.75 | 2,784 |
2023-02-06 | $22.92 | $22.96 | $22.90 | $22.90 | $22.85 | 6,768 |
2023-02-03 | $22.99 | $23.04 | $22.96 | $22.96 | $22.90 | 15,277 |
2023-02-02 | $23.07 | $23.13 | $23.07 | $23.09 | $23.03 | 9,494 |
2023-02-01 | $22.96 | $23.00 | $22.89 | $23.00 | $22.94 | 19,862 |
2023-01-31 | $22.91 | $22.96 | $22.87 | $22.96 | $22.90 | 9,208 |
2023-01-30 | $22.93 | $22.97 | $22.89 | $22.89 | $22.84 | 7,129 |
2023-01-27 | $22.94 | $22.94 | $22.88 | $22.89 | $22.84 | 9,239 |
2023-01-26 | $22.95 | $22.98 | $22.92 | $22.98 | $22.92 | 24,811 |
2023-01-25 | $22.90 | $22.97 | $22.89 | $22.96 | $22.90 | 16,221 |
2023-01-24 | $22.92 | $22.92 | $22.89 | $22.91 | $22.85 | 14,676 |
2023-01-23 | $22.91 | $22.91 | $22.86 | $22.86 | $22.81 | 5,343 |
2023-01-20 | $23.07 | $23.07 | $22.99 | $23.00 | $22.89 | 24,969 |
2023-01-19 | $22.97 | $23.06 | $22.97 | $23.00 | $22.89 | 3,535 |
2023-01-18 | $22.96 | $22.99 | $22.96 | $22.97 | $22.86 | 10,901 |
2023-01-17 | $22.82 | $22.91 | $22.82 | $22.86 | $22.75 | 15,360 |
2023-01-13 | $22.80 | $22.89 | $22.80 | $22.81 | $22.70 | 14,002 |
2023-01-12 | $22.77 | $22.79 | $22.69 | $22.77 | $22.66 | 9,615 |
2023-01-11 | $22.60 | $22.67 | $22.60 | $22.63 | $22.52 | 32,824 |
2023-01-10 | $22.56 | $22.60 | $22.56 | $22.60 | $22.49 | 9,865 |
2023-01-09 | $22.53 | $22.60 | $22.51 | $22.60 | $22.49 | 5,777 |
2023-01-06 | $22.35 | $22.49 | $22.35 | $22.48 | $22.38 | 9,965 |
2023-01-05 | $22.31 | $22.35 | $22.30 | $22.32 | $22.22 | 10,809 |
2023-01-04 | $22.30 | $22.32 | $22.26 | $22.31 | $22.20 | 7,940 |
2023-01-03 | $22.13 | $22.18 | $22.13 | $22.18 | $22.07 | 5,681 |
2022-12-30 | $22.08 | $22.13 | $22.04 | $22.13 | $22.03 | 64,740 |
2022-12-29 | $22.06 | $22.13 | $22.06 | $22.10 | $22.00 | 40,313 |
2022-12-28 | $22.22 | $22.22 | $22.07 | $22.12 | $22.02 | 32,614 |
2022-12-27 | $22.23 | $22.26 | $22.12 | $22.14 | $22.04 | 42,098 |
2022-12-23 | $22.30 | $22.30 | $22.17 | $22.23 | $22.13 | 53,026 |
2022-12-22 | $22.18 | $22.27 | $22.17 | $22.21 | $22.11 | 23,989 |
2022-12-21 | $22.33 | $22.33 | $22.21 | $22.27 | $22.16 | 43,869 |
2022-12-20 | $22.38 | $22.43 | $22.21 | $22.27 | $22.17 | 31,979 |
2022-12-19 | $22.45 | $22.50 | $22.36 | $22.38 | $22.28 | 38,168 |
2022-12-16 | $22.58 | $22.58 | $22.50 | $22.54 | $22.38 | 23,082 |
2022-12-15 | $22.52 | $22.59 | $22.51 | $22.53 | $22.37 | 37,502 |
2022-12-14 | $22.52 | $22.59 | $22.52 | $22.56 | $22.40 | 46,425 |
2022-12-13 | $22.51 | $22.58 | $22.51 | $22.57 | $22.41 | 26,158 |
2022-12-12 | $22.48 | $22.48 | $22.37 | $22.44 | $22.28 | 43,667 |
2022-12-09 | $22.47 | $22.52 | $22.42 | $22.43 | $22.43 | 26,182 |
2022-12-08 | $22.54 | $22.55 | $22.47 | $22.50 | $22.50 | 31,449 |
2022-12-07 | $22.47 | $22.53 | $22.47 | $22.50 | $22.50 | 21,187 |
2022-12-06 | $22.44 | $22.49 | $22.40 | $22.45 | $22.45 | 17,253 |
2022-12-05 | $22.30 | $22.47 | $22.30 | $22.41 | $22.41 | 33,321 |
2022-12-02 | $22.49 | $22.49 | $22.38 | $22.44 | $22.44 | 47,623 |
2022-12-01 | $22.35 | $22.45 | $22.34 | $22.44 | $22.44 | 34,880 |
2022-11-30 | $22.27 | $22.31 | $22.21 | $22.31 | $22.31 | 24,361 |
2022-11-29 | $22.09 | $22.23 | $22.09 | $22.21 | $22.21 | 37,758 |
2022-11-28 | $22.09 | $22.14 | $22.09 | $22.12 | $22.12 | 11,205 |
2022-11-25 | $22.09 | $22.10 | $22.06 | $22.07 | $22.07 | 3,634 |
2022-11-23 | $22.00 | $22.06 | $22.00 | $22.05 | $22.05 | 4,240 |
2022-11-22 | $21.98 | $22.00 | $21.94 | $21.98 | $21.98 | 9,178 |
2022-11-21 | $21.94 | $21.99 | $21.94 | $21.94 | $21.94 | 9,144 |
2022-11-18 | $21.96 | $22.00 | $21.95 | $21.98 | $21.93 | 14,452 |
2022-11-17 | $21.89 | $22.00 | $21.89 | $21.98 | $21.93 | 20,789 |
2022-11-16 | $21.75 | $21.92 | $21.75 | $21.92 | $21.87 | 35,788 |
2022-11-15 | $21.58 | $21.64 | $21.53 | $21.62 | $21.57 | 6,397 |
2022-11-14 | $21.52 | $21.53 | $21.45 | $21.47 | $21.42 | 20,232 |
2022-11-11 | $21.45 | $21.50 | $21.45 | $21.50 | $21.50 | 27,268 |
2022-11-10 | $21.27 | $21.48 | $21.27 | $21.48 | $21.48 | 25,914 |
2022-11-09 | $21.00 | $21.07 | $21.00 | $21.03 | $21.03 | 9,779 |
2022-11-08 | $20.97 | $20.99 | $20.97 | $20.99 | $20.99 | 23,020 |
2022-11-07 | $20.96 | $20.97 | $20.92 | $20.92 | $20.92 | 25,831 |
2022-11-04 | $20.90 | $20.95 | $20.90 | $20.90 | $20.90 | 18,282 |
2022-11-03 | $20.94 | $20.97 | $20.90 | $20.92 | $20.92 | 71,562 |
2022-11-02 | $20.93 | $21.00 | $20.93 | $21.00 | $21.00 | 14,567 |
2022-11-01 | $20.93 | $20.94 | $20.88 | $20.88 | $20.88 | 46,438 |
2022-10-31 | $20.81 | $20.84 | $20.80 | $20.81 | $20.81 | 46,599 |
2022-10-28 | $20.82 | $20.85 | $20.72 | $20.85 | $20.85 | 41,841 |
2022-10-27 | $20.78 | $20.85 | $20.72 | $20.81 | $20.81 | 25,236 |
2022-10-26 | $20.80 | $20.83 | $20.72 | $20.78 | $20.78 | 528,540 |
2022-10-25 | $20.84 | $20.86 | $20.80 | $20.81 | $20.81 | 24,193 |
2022-10-24 | $20.98 | $21.03 | $20.80 | $20.80 | $20.80 | 37,246 |
2022-10-21 | $21.27 | $21.27 | $21.05 | $21.07 | $21.02 | 34,679 |
2022-10-20 | $21.45 | $21.45 | $21.29 | $21.34 | $21.29 | 33,328 |
2022-10-19 | $21.50 | $21.51 | $21.44 | $21.44 | $21.44 | 7,056 |
2022-10-18 | $21.58 | $21.60 | $21.52 | $21.55 | $21.55 | 34,563 |
2022-10-17 | $21.51 | $21.58 | $21.49 | $21.53 | $21.53 | 12,860 |
2022-10-14 | $21.57 | $21.57 | $21.43 | $21.47 | $21.47 | 41,315 |
2022-10-13 | $21.55 | $21.57 | $21.48 | $21.53 | $21.53 | 8,363 |
2022-10-12 | $21.64 | $21.70 | $21.62 | $21.62 | $21.62 | 22,543 |
2022-10-11 | $21.62 | $21.65 | $21.56 | $21.65 | $21.65 | 13,833 |
2022-10-10 | $21.60 | $21.60 | $21.49 | $21.57 | $21.57 | 6,468 |
2022-10-07 | $21.65 | $21.65 | $21.55 | $21.64 | $21.64 | 8,866 |
2022-10-06 | $21.56 | $21.60 | $21.54 | $21.60 | $21.60 | 1,429 |
2022-10-05 | $21.46 | $21.61 | $21.46 | $21.53 | $21.53 | 6,177 |
2022-10-04 | $21.55 | $21.63 | $21.50 | $21.60 | $21.60 | 14,507 |
2022-10-03 | $21.37 | $21.43 | $21.35 | $21.40 | $21.40 | 30,886 |
2022-09-30 | $21.27 | $21.34 | $21.24 | $21.33 | $21.33 | 20,461 |
2022-09-29 | $21.25 | $21.32 | $21.25 | $21.31 | $21.31 | 3,603 |
2022-09-28 | $21.32 | $21.33 | $21.26 | $21.33 | $21.33 | 34,830 |
2022-09-27 | $21.39 | $21.46 | $21.30 | $21.33 | $21.33 | 63,261 |
2022-09-26 | $21.59 | $21.59 | $21.43 | $21.43 | $21.43 | 21,600 |
2022-09-23 | $21.73 | $21.73 | $21.55 | $21.59 | $21.59 | 11,145 |
2022-09-22 | $21.70 | $21.73 | $21.62 | $21.64 | $21.64 | 55,511 |
2022-09-21 | $21.79 | $21.79 | $21.72 | $21.79 | $21.79 | 25,850 |
2022-09-20 | $21.85 | $21.93 | $21.73 | $21.73 | $21.73 | 9,663 |
2022-09-19 | $21.86 | $21.94 | $21.86 | $21.92 | $21.92 | 17,743 |
2022-09-16 | $21.90 | $22.05 | $21.90 | $22.01 | $21.96 | 25,486 |
2022-09-15 | $21.95 | $22.02 | $21.95 | $21.97 | $21.92 | 10,076 |
2022-09-14 | $22.07 | $22.11 | $21.94 | $22.00 | $21.95 | 26,979 |
2022-09-13 | $22.07 | $22.12 | $22.05 | $22.05 | $22.00 | 18,955 |
2022-09-12 | $22.18 | $22.21 | $22.10 | $22.15 | $22.09 | 31,990 |
2022-09-09 | $22.10 | $22.19 | $22.06 | $22.18 | $22.13 | 12,648 |
2022-09-08 | $22.09 | $22.10 | $21.99 | $22.05 | $22.00 | 541,524 |
2022-09-07 | $22.18 | $22.18 | $22.05 | $22.07 | $22.02 | 19,319 |
2022-09-06 | $22.24 | $22.24 | $22.12 | $22.14 | $22.08 | 23,746 |
2022-09-02 | $22.24 | $22.27 | $22.21 | $22.27 | $22.27 | 12,075 |
2022-09-01 | $22.31 | $22.31 | $22.17 | $22.20 | $22.20 | 7,246 |
2022-08-31 | $22.42 | $22.42 | $22.31 | $22.40 | $22.40 | 7,930 |
2022-08-30 | $22.40 | $22.45 | $22.36 | $22.42 | $22.42 | 9,395 |
2022-08-29 | $22.57 | $22.57 | $22.42 | $22.46 | $22.46 | 5,733 |
2022-08-26 | $22.59 | $22.59 | $22.44 | $22.54 | $22.54 | 20,662 |
2022-08-25 | $22.67 | $22.67 | $22.55 | $22.58 | $22.58 | 16,128 |
2022-08-24 | $22.77 | $22.77 | $22.66 | $22.67 | $22.67 | 12,183 |
2022-08-23 | $22.70 | $22.76 | $22.63 | $22.72 | $22.72 | 20,964 |
2022-08-22 | $22.83 | $22.84 | $22.71 | $22.73 | $22.73 | 11,603 |
2022-08-19 | $22.86 | $22.91 | $22.81 | $22.83 | $22.78 | 17,238 |
2022-08-18 | $22.91 | $22.98 | $22.88 | $22.96 | $22.91 | 55,997 |
2022-08-17 | $23.04 | $23.08 | $22.94 | $23.08 | $23.03 | 360,061 |
2022-08-16 | $23.13 | $23.17 | $23.04 | $23.04 | $22.99 | 36,784 |
2022-08-15 | $23.25 | $23.25 | $23.11 | $23.22 | $23.17 | 5,440 |
2022-08-12 | $23.18 | $23.19 | $23.10 | $23.16 | $23.11 | 5,000 |
2022-08-11 | $23.26 | $23.26 | $23.09 | $23.23 | $23.18 | 26,415 |
2022-08-10 | $23.20 | $23.26 | $23.14 | $23.26 | $23.21 | 1,370 |
2022-08-09 | $23.07 | $23.19 | $23.07 | $23.11 | $23.06 | 18,106 |
2022-08-08 | $23.10 | $23.18 | $23.10 | $23.12 | $23.07 | 37,171 |
2022-08-05 | $23.31 | $23.31 | $23.17 | $23.17 | $23.12 | 2,929 |
2022-08-04 | $23.36 | $23.36 | $23.22 | $23.33 | $23.28 | 6,023 |
2022-08-03 | $23.31 | $23.34 | $23.27 | $23.27 | $23.22 | 19,131 |
2022-08-02 | $23.39 | $23.40 | $23.27 | $23.29 | $23.24 | 10,604 |
2022-08-01 | $23.27 | $23.35 | $23.17 | $23.32 | $23.27 | 19,966 |
2022-07-29 | $23.24 | $23.30 | $23.18 | $23.30 | $23.25 | 15,408 |
2022-07-28 | $23.13 | $23.22 | $23.09 | $23.22 | $23.17 | 14,538 |
2022-07-27 | $23.08 | $23.09 | $23.00 | $23.05 | $23.00 | 10,941 |
2022-07-26 | $23.03 | $23.07 | $22.96 | $23.03 | $22.98 | 12,421 |
2022-07-25 | $22.99 | $22.99 | $22.91 | $22.95 | $22.90 | 9,337 |
2022-07-22 | $23.02 | $23.09 | $22.93 | $23.09 | $23.04 | 14,560 |
2022-07-21 | $22.88 | $22.91 | $22.84 | $22.87 | $22.82 | 3,001 |
2022-07-20 | $22.86 | $22.90 | $22.85 | $22.85 | $22.80 | 4,353 |
2022-07-19 | $22.90 | $22.90 | $22.83 | $22.86 | $22.81 | 4,475 |
2022-07-18 | $22.90 | $22.90 | $22.84 | $22.89 | $22.84 | 11,275 |
2022-07-15 | $22.92 | $22.95 | $22.86 | $22.95 | $22.85 | 6,735 |
2022-07-14 | $22.86 | $22.88 | $22.82 | $22.87 | $22.77 | 9,011 |
2022-07-13 | $22.80 | $22.95 | $22.80 | $22.87 | $22.77 | 24,446 |
2022-07-12 | $22.95 | $22.96 | $22.85 | $22.91 | $22.81 | 22,478 |
2022-07-11 | $22.92 | $22.96 | $22.88 | $22.96 | $22.86 | 14,100 |
2022-07-08 | $22.90 | $22.93 | $22.83 | $22.92 | $22.82 | 6,446 |
2022-07-07 | $22.97 | $22.98 | $22.90 | $22.90 | $22.80 | 10,342 |
2022-07-06 | $22.93 | $22.93 | $22.83 | $22.88 | $22.78 | 20,522 |
2022-07-05 | $22.78 | $22.89 | $22.78 | $22.89 | $22.79 | 7,521 |
2022-07-01 | $22.66 | $22.76 | $22.66 | $22.76 | $22.66 | 28,724 |
2022-06-30 | $22.67 | $22.67 | $22.48 | $22.53 | $22.43 | 11,628 |
2022-06-29 | $22.41 | $22.45 | $22.34 | $22.45 | $22.35 | 10,720 |
2022-06-28 | $22.54 | $22.54 | $22.28 | $22.31 | $22.22 | 16,379 |
2022-06-27 | $22.50 | $22.50 | $22.34 | $22.46 | $22.36 | 24,392 |
2022-06-24 | $22.44 | $22.48 | $22.35 | $22.37 | $22.27 | 8,178 |
2022-06-23 | $22.30 | $22.44 | $22.26 | $22.44 | $22.34 | 24,934 |
2022-06-22 | $22.23 | $22.34 | $22.16 | $22.27 | $22.17 | 35,897 |
2022-06-21 | $22.30 | $22.30 | $22.08 | $22.23 | $22.14 | 42,559 |
2022-06-17 | $22.18 | $22.28 | $22.11 | $22.25 | $22.11 | 100,070 |
2022-06-16 | $22.11 | $22.15 | $22.02 | $22.13 | $21.99 | 69,977 |
2022-06-15 | $22.16 | $22.16 | $22.06 | $22.14 | $22.00 | 118,128 |
2022-06-14 | $22.04 | $22.18 | $22.02 | $22.06 | $21.92 | 293,049 |
2022-06-13 | $22.46 | $22.46 | $22.02 | $22.03 | $21.89 | 74,789 |
2022-06-10 | $22.87 | $22.87 | $22.68 | $22.68 | $22.53 | 57,430 |
2022-06-09 | $23.11 | $23.11 | $22.90 | $22.96 | $22.81 | 43,699 |
2022-06-08 | $23.09 | $23.23 | $23.07 | $23.08 | $22.93 | 17,326 |
2022-06-07 | $23.23 | $23.29 | $23.19 | $23.20 | $23.06 | 10,112 |
2022-06-06 | $23.37 | $23.37 | $23.22 | $23.27 | $23.12 | 7,960 |
2022-06-03 | $23.27 | $23.36 | $23.27 | $23.30 | $23.15 | 16,707 |
2022-06-02 | $23.37 | $23.40 | $23.32 | $23.34 | $23.19 | 5,939 |
2022-06-01 | $23.28 | $23.38 | $23.28 | $23.30 | $23.15 | 13,716 |
2022-05-31 | $23.39 | $23.40 | $23.32 | $23.33 | $23.18 | 8,563 |
2022-05-27 | $23.40 | $23.40 | $23.25 | $23.36 | $23.21 | 36,869 |
2022-05-26 | $22.96 | $23.17 | $22.96 | $23.13 | $22.98 | 9,961 |
2022-05-25 | $22.85 | $22.98 | $22.85 | $22.98 | $22.83 | 22,074 |
2022-05-24 | $22.55 | $22.65 | $22.54 | $22.64 | $22.49 | 41,551 |
2022-05-23 | $22.32 | $22.40 | $22.28 | $22.40 | $22.26 | 10,266 |
2022-05-20 | $22.13 | $22.33 | $22.13 | $22.30 | $22.11 | 57,539 |
2022-05-19 | $22.14 | $22.15 | $22.12 | $22.15 | $21.96 | 28,431 |
2022-05-18 | $22.16 | $22.16 | $22.04 | $22.05 | $21.86 | 11,689 |
2022-05-17 | $22.24 | $22.24 | $22.14 | $22.18 | $21.99 | 20,368 |
2022-05-16 | $22.30 | $22.31 | $22.25 | $22.27 | $22.08 | 20,272 |
2022-05-13 | $22.37 | $22.41 | $22.26 | $22.33 | $22.14 | 71,651 |
2022-05-12 | $22.41 | $22.41 | $22.33 | $22.37 | $22.18 | 48,263 |
2022-05-11 | $22.48 | $22.48 | $22.36 | $22.46 | $22.27 | 54,251 |
2022-05-10 | $22.52 | $22.54 | $22.46 | $22.50 | $22.31 | 79,103 |
2022-05-09 | $22.51 | $22.60 | $22.46 | $22.51 | $22.32 | 32,662 |
2022-05-06 | $22.65 | $22.69 | $22.52 | $22.53 | $22.34 | 118,399 |
2022-05-05 | $22.70 | $22.71 | $22.61 | $22.70 | $22.51 | 15,270 |
2022-05-04 | $22.78 | $22.78 | $22.70 | $22.76 | $22.57 | 22,530 |
2022-05-03 | $22.80 | $22.85 | $22.74 | $22.82 | $22.62 | 39,228 |
2022-05-02 | $22.74 | $22.78 | $22.72 | $22.74 | $22.55 | 488,285 |
2022-04-29 | $22.78 | $22.80 | $22.78 | $22.79 | $22.60 | 10,277 |
2022-04-28 | $22.92 | $22.92 | $22.76 | $22.76 | $22.57 | 27,028 |
2022-04-27 | $22.90 | $22.94 | $22.82 | $22.82 | $22.62 | 49,113 |
2022-04-26 | $22.78 | $22.91 | $22.78 | $22.81 | $22.61 | 33,135 |
2022-04-25 | $22.87 | $22.95 | $22.76 | $22.81 | $22.61 | 43,471 |
2022-04-22 | $22.83 | $22.91 | $22.83 | $22.85 | $22.65 | 14,290 |
2022-04-21 | $23.02 | $23.02 | $22.79 | $22.90 | $22.70 | 83,759 |
2022-04-20 | $23.02 | $23.02 | $22.88 | $22.95 | $22.75 | 24,687 |
2022-04-19 | $23.05 | $23.12 | $22.89 | $22.89 | $22.69 | 48,025 |
2022-04-18 | $23.20 | $23.24 | $23.14 | $23.14 | $22.94 | 51,455 |
2022-04-14 | $23.27 | $23.31 | $23.23 | $23.25 | $23.00 | 34,813 |
2022-04-13 | $23.28 | $23.35 | $23.28 | $23.29 | $23.04 | 25,976 |
2022-04-12 | $23.45 | $23.49 | $23.31 | $23.33 | $23.08 | 18,789 |
2022-04-11 | $23.55 | $23.58 | $23.36 | $23.43 | $23.18 | 31,745 |
2022-04-08 | $23.52 | $23.56 | $23.50 | $23.50 | $23.25 | 24,376 |
2022-04-07 | $23.61 | $23.67 | $23.52 | $23.54 | $23.29 | 50,180 |
2022-04-06 | $23.72 | $23.75 | $23.65 | $23.74 | $23.49 | 24,284 |
2022-04-05 | $23.86 | $23.94 | $23.77 | $23.78 | $23.53 | 28,591 |
2022-04-04 | $23.84 | $23.93 | $23.84 | $23.86 | $23.61 | 26,215 |
2022-04-01 | $23.86 | $23.87 | $23.78 | $23.78 | $23.53 | 23,294 |
2022-03-31 | $23.89 | $23.89 | $23.82 | $23.89 | $23.64 | 39,868 |
2022-03-30 | $23.78 | $23.84 | $23.74 | $23.75 | $23.50 | 47,138 |
2022-03-29 | $23.80 | $23.82 | $23.72 | $23.74 | $23.49 | 71,699 |
2022-03-28 | $23.84 | $23.85 | $23.80 | $23.80 | $23.55 | 15,663 |
2022-03-25 | $23.93 | $23.94 | $23.80 | $23.87 | $23.62 | 17,562 |
2022-03-24 | $24.04 | $24.04 | $23.90 | $23.94 | $23.69 | 24,592 |
2022-03-23 | $24.12 | $24.12 | $23.97 | $24.01 | $23.76 | 21,834 |
2022-03-22 | $24.17 | $24.17 | $24.06 | $24.07 | $23.81 | 30,830 |
2022-03-21 | $24.29 | $24.29 | $24.20 | $24.20 | $23.94 | 25,428 |
2022-03-18 | $24.32 | $24.32 | $24.25 | $24.28 | $23.98 | 18,595 |
2022-03-17 | $24.34 | $24.34 | $24.23 | $24.24 | $23.94 | 13,042 |
2022-03-16 | $24.22 | $24.25 | $24.18 | $24.19 | $23.89 | 9,546 |
2022-03-15 | $24.33 | $24.33 | $24.15 | $24.19 | $23.89 | 25,133 |
2022-03-14 | $24.38 | $24.38 | $24.23 | $24.24 | $23.94 | 26,460 |
2022-03-11 | $24.48 | $24.50 | $24.41 | $24.41 | $24.10 | 33,469 |
2022-03-10 | $24.64 | $24.66 | $24.50 | $24.56 | $24.25 | 7,530 |
2022-03-09 | $24.75 | $24.75 | $24.58 | $24.65 | $24.34 | 44,558 |
2022-03-08 | $24.75 | $24.75 | $24.67 | $24.69 | $24.38 | 8,554 |
2022-03-07 | $24.77 | $24.85 | $24.75 | $24.75 | $24.44 | 15,219 |
2022-03-04 | $24.76 | $24.84 | $24.76 | $24.79 | $24.48 | 15,143 |
2022-03-03 | $24.94 | $24.96 | $24.85 | $24.89 | $24.58 | 19,366 |
2022-03-02 | $24.97 | $25.04 | $24.94 | $24.94 | $24.63 | 5,690 |
2022-03-01 | $24.95 | $25.05 | $24.92 | $25.00 | $24.69 | 18,472 |
2022-02-28 | $24.97 | $24.99 | $24.91 | $24.95 | $24.64 | 4,884 |
2022-02-25 | $24.90 | $24.96 | $24.89 | $24.94 | $24.63 | 18,554 |
2022-02-24 | $24.98 | $25.00 | $24.96 | $24.99 | $24.67 | 27,182 |
2022-02-23 | $24.90 | $24.96 | $24.87 | $24.89 | $24.58 | 13,741 |
2022-02-22 | $24.88 | $24.97 | $24.87 | $24.90 | $24.59 | 28,782 |
2022-02-18 | $24.95 | $24.99 | $24.95 | $24.96 | $24.60 | 8,699 |
2022-02-17 | $24.92 | $24.93 | $24.85 | $24.92 | $24.56 | 13,378 |
2022-02-16 | $24.82 | $24.92 | $24.82 | $24.91 | $24.55 | 14,700 |
2022-02-15 | $24.84 | $24.92 | $24.84 | $24.92 | $24.56 | 8,325 |
2022-02-14 | $24.98 | $25.00 | $24.89 | $24.90 | $24.54 | 18,655 |
2022-02-11 | $25.02 | $25.08 | $24.95 | $25.00 | $24.64 | 38,953 |
2022-02-10 | $25.31 | $25.31 | $25.03 | $25.07 | $24.71 | 36,818 |
2022-02-09 | $25.20 | $25.25 | $25.17 | $25.22 | $24.85 | 9,001 |
2022-02-08 | $25.34 | $25.34 | $25.24 | $25.27 | $24.91 | 7,980 |
2022-02-07 | $25.34 | $25.36 | $25.28 | $25.32 | $24.95 | 20,029 |
2022-02-04 | $25.34 | $25.35 | $25.29 | $25.34 | $24.98 | 3,113 |
2022-02-03 | $25.26 | $25.40 | $25.26 | $25.38 | $25.02 | 22,651 |
2022-02-02 | $25.25 | $25.37 | $25.25 | $25.37 | $25.00 | 11,052 |
2022-02-01 | $25.23 | $25.26 | $25.21 | $25.25 | $24.88 | 16,979 |
2022-01-31 | $25.21 | $25.21 | $25.13 | $25.20 | $24.84 | 38,222 |
2022-01-28 | $25.23 | $25.24 | $25.16 | $25.16 | $24.80 | 17,712 |
2022-01-27 | $25.39 | $25.40 | $25.30 | $25.30 | $24.94 | 3,852 |
2022-01-26 | $25.47 | $25.48 | $25.36 | $25.36 | $24.99 | 3,386 |
2022-01-25 | $25.55 | $25.55 | $25.43 | $25.48 | $25.11 | 52,771 |
2022-01-24 | $25.65 | $25.65 | $25.54 | $25.55 | $25.18 | 10,139 |
2022-01-21 | $25.62 | $25.68 | $25.62 | $25.65 | $25.23 | 11,354 |
2022-01-20 | $25.67 | $25.67 | $25.66 | $25.67 | $25.25 | 4,255 |
2022-01-19 | $25.72 | $25.73 | $25.66 | $25.68 | $25.26 | 2,948 |
2022-01-18 | $25.80 | $25.80 | $25.72 | $25.73 | $25.31 | 15,417 |
2022-01-14 | $25.77 | $25.81 | $25.73 | $25.77 | $25.35 | 13,640 |
2022-01-13 | $25.77 | $25.81 | $25.74 | $25.74 | $25.32 | 38,396 |
2022-01-12 | $25.77 | $25.81 | $25.77 | $25.78 | $25.36 | 16,823 |
2022-01-11 | $25.85 | $25.85 | $25.77 | $25.79 | $25.37 | 4,251 |
2022-01-10 | $25.87 | $25.90 | $25.78 | $25.79 | $25.38 | 21,222 |
2022-01-07 | $25.87 | $25.94 | $25.87 | $25.87 | $25.45 | 37,239 |
2022-01-06 | $26.04 | $26.04 | $25.95 | $25.97 | $25.54 | 7,569 |
2022-01-05 | $26.06 | $26.06 | $26.00 | $26.03 | $25.60 | 4,964 |
2022-01-04 | $26.05 | $26.07 | $26.03 | $26.06 | $25.63 | 7,945 |
2022-01-03 | $26.13 | $26.13 | $26.04 | $26.06 | $25.64 | 14,217 |
2021-12-31 | $26.15 | $26.15 | $26.06 | $26.11 | $25.69 | 21,746 |
2021-12-30 | $26.04 | $26.11 | $26.04 | $26.11 | $25.69 | 8,863 |
2021-12-29 | $26.10 | $26.10 | $26.03 | $26.08 | $25.65 | 9,639 |
2021-12-28 | $26.10 | $26.10 | $26.04 | $26.08 | $25.66 | 5,255 |
2021-12-27 | $26.06 | $26.10 | $26.02 | $26.10 | $25.68 | 20,907 |
2021-12-23 | $26.01 | $26.09 | $26.01 | $26.08 | $25.65 | 17,298 |
2021-12-22 | $25.98 | $26.10 | $25.98 | $26.08 | $25.66 | 29,621 |
2021-12-21 | $26.05 | $26.09 | $26.00 | $26.09 | $25.67 | 26,756 |
2021-12-20 | $26.08 | $26.09 | $26.06 | $26.08 | $25.66 | 12,073 |
2021-12-17 | $26.24 | $26.24 | $26.21 | $26.22 | $25.63 | 9,805 |
2021-12-16 | $26.24 | $26.27 | $26.21 | $26.25 | $25.65 | 15,796 |
2021-12-15 | $26.23 | $26.23 | $26.20 | $26.21 | $25.61 | 4,399 |
2021-12-14 | $26.38 | $26.38 | $26.20 | $26.24 | $25.64 | 28,403 |
2021-12-13 | $26.10 | $26.23 | $26.10 | $26.23 | $25.63 | 7,308 |
2021-12-10 | $26.26 | $26.26 | $26.17 | $26.20 | $25.60 | 18,743 |
2021-12-09 | $26.24 | $26.24 | $26.15 | $26.18 | $25.58 | 3,638 |
2021-12-08 | $26.16 | $26.23 | $26.15 | $26.19 | $25.60 | 14,761 |
2021-12-07 | $26.23 | $26.26 | $26.17 | $26.23 | $25.63 | 19,312 |
2021-12-06 | $26.15 | $26.23 | $26.15 | $26.16 | $25.57 | 13,615 |
2021-12-03 | $26.13 | $26.21 | $26.13 | $26.21 | $25.61 | 4,313 |
2021-12-02 | $26.19 | $26.21 | $26.14 | $26.16 | $25.57 | 14,324 |
2021-12-01 | $26.15 | $26.21 | $26.15 | $26.19 | $25.59 | 10,794 |
2021-11-30 | $26.20 | $26.20 | $26.13 | $26.18 | $25.58 | 12,300 |
2021-11-29 | $26.10 | $26.16 | $26.10 | $26.14 | $25.55 | 7,137 |
2021-11-26 | $26.05 | $26.13 | $26.05 | $26.09 | $25.50 | 9,956 |
2021-11-24 | $26.09 | $26.09 | $26.06 | $26.07 | $25.47 | 11,245 |
2021-11-23 | $26.13 | $26.13 | $26.06 | $26.07 | $25.48 | 14,501 |
2021-11-22 | $26.04 | $26.12 | $26.04 | $26.10 | $25.51 | 55,860 |
2021-11-19 | $26.11 | $26.15 | $26.10 | $26.13 | $25.48 | 8,924 |
2021-11-18 | $26.04 | $26.09 | $26.04 | $26.08 | $25.44 | 8,770 |
2021-11-17 | $26.10 | $26.10 | $26.01 | $26.07 | $25.43 | 15,103 |
2021-11-16 | $26.16 | $26.16 | $26.03 | $26.03 | $25.40 | 11,871 |
2021-11-15 | $26.08 | $26.15 | $26.07 | $26.10 | $25.46 | 23,825 |
2021-11-12 | $26.16 | $26.16 | $26.07 | $26.07 | $25.43 | 40,629 |
2021-11-11 | $26.11 | $26.13 | $26.11 | $26.13 | $25.48 | 1,075 |
2021-11-10 | $26.06 | $26.15 | $26.06 | $26.13 | $25.49 | 3,387 |
2021-11-09 | $26.07 | $26.14 | $26.07 | $26.13 | $25.49 | 3,057 |
2021-11-08 | $26.08 | $26.08 | $26.01 | $26.06 | $25.42 | 3,434 |
2021-11-05 | $26.06 | $26.06 | $26.04 | $26.06 | $25.42 | 2,126 |
2021-11-04 | $26.04 | $26.04 | $25.95 | $26.01 | $25.37 | 4,078 |
2021-11-03 | $25.93 | $25.95 | $25.93 | $25.95 | $25.31 | 775 |
2021-11-02 | $25.87 | $25.93 | $25.87 | $25.92 | $25.28 | 5,926 |
2021-11-01 | $25.85 | $25.90 | $25.85 | $25.88 | $25.25 | 16,626 |
2021-10-29 | $25.94 | $25.94 | $25.87 | $25.90 | $25.27 | 9,247 |
2021-10-28 | $25.93 | $25.93 | $25.85 | $25.91 | $25.27 | 4,307 |
2021-10-27 | $25.91 | $25.91 | $25.84 | $25.88 | $25.25 | 3,563 |
2021-10-26 | $25.84 | $25.84 | $25.80 | $25.80 | $25.17 | 1,547 |
2021-10-25 | $25.85 | $25.85 | $25.80 | $25.82 | $25.19 | 2,900 |
2021-10-22 | $25.83 | $25.83 | $25.81 | $25.82 | $25.19 | 1,879 |
2021-10-21 | $25.82 | $25.83 | $25.80 | $25.81 | $25.18 | 8,785 |
2021-10-20 | $25.89 | $25.92 | $25.89 | $25.91 | $25.27 | 10,918 |
2021-10-19 | $25.86 | $25.88 | $25.86 | $25.86 | $25.23 | 6,071 |
2021-10-18 | $25.90 | $25.90 | $25.87 | $25.90 | $25.26 | 19,513 |
2021-10-15 | $26.01 | $26.01 | $25.91 | $25.94 | $25.25 | 8,964 |
2021-10-14 | $25.96 | $25.97 | $25.91 | $25.97 | $25.29 | 11,727 |
2021-10-13 | $25.95 | $25.96 | $25.91 | $25.93 | $25.25 | 10,679 |
2021-10-12 | $25.93 | $25.93 | $25.91 | $25.92 | $25.24 | 1,332 |
2021-10-11 | $25.93 | $25.93 | $25.88 | $25.91 | $25.23 | 7,562 |
2021-10-08 | $25.94 | $25.94 | $25.90 | $25.92 | $25.23 | 8,064 |
2021-10-07 | $25.99 | $25.99 | $25.91 | $25.93 | $25.25 | 4,527 |
2021-10-06 | $26.00 | $26.00 | $25.90 | $25.96 | $25.27 | 21,612 |
2021-10-05 | $25.98 | $26.00 | $25.96 | $25.97 | $25.28 | 5,685 |
2021-10-04 | $25.94 | $26.00 | $25.92 | $25.97 | $25.28 | 5,208 |
2021-10-01 | $26.02 | $26.02 | $25.97 | $25.99 | $25.30 | 4,755 |
2021-09-30 | $26.02 | $26.02 | $25.96 | $26.00 | $25.32 | 35,571 |
2021-09-29 | $26.06 | $26.06 | $25.98 | $26.01 | $25.32 | 11,516 |
2021-09-28 | $26.10 | $26.10 | $26.00 | $26.05 | $25.36 | 6,271 |
2021-09-27 | $26.17 | $26.18 | $26.10 | $26.17 | $25.48 | 15,665 |
2021-09-24 | $26.19 | $26.19 | $26.15 | $26.15 | $25.46 | 3,126 |
2021-09-23 | $26.15 | $26.22 | $26.14 | $26.17 | $25.48 | 10,972 |
2021-09-22 | $26.26 | $26.26 | $26.23 | $26.23 | $25.54 | 12,144 |
2021-09-21 | $26.22 | $26.29 | $26.22 | $26.26 | $25.57 | 16,824 |
2021-09-20 | $26.29 | $26.29 | $26.20 | $26.24 | $25.54 | 6,730 |
2021-09-17 | $26.31 | $26.32 | $26.25 | $26.30 | $25.56 | 26,703 |
2021-09-16 | $26.31 | $26.31 | $26.26 | $26.26 | $25.52 | 1,808 |
2021-09-15 | $26.29 | $26.32 | $26.25 | $26.28 | $25.54 | 8,641 |
2021-09-14 | $26.33 | $26.33 | $26.25 | $26.25 | $25.51 | 3,499 |
2021-09-13 | $26.20 | $26.30 | $26.20 | $26.28 | $25.54 | 5,383 |
2021-09-10 | $26.32 | $26.32 | $26.20 | $26.21 | $25.47 | 44,046 |
2021-09-09 | $26.25 | $26.34 | $26.25 | $26.34 | $25.60 | 15,700 |
2021-09-08 | $26.26 | $26.26 | $26.23 | $26.24 | $25.50 | 974 |
2021-09-07 | $26.25 | $26.26 | $26.24 | $26.24 | $25.50 | 3,142 |
2021-09-03 | $26.30 | $26.30 | $26.25 | $26.27 | $25.53 | 11,147 |
2021-09-02 | $26.25 | $26.32 | $26.25 | $26.29 | $25.55 | 2,035 |
2021-09-01 | $26.39 | $26.39 | $26.26 | $26.33 | $25.59 | 7,224 |
2021-08-31 | $26.38 | $26.38 | $26.28 | $26.29 | $25.55 | 1,899 |
2021-08-30 | $26.22 | $26.33 | $26.22 | $26.28 | $25.54 | 20,706 |
2021-08-27 | $26.30 | $26.33 | $26.25 | $26.30 | $25.56 | 4,493 |
2021-08-26 | $26.27 | $26.31 | $26.27 | $26.30 | $25.56 | 6,581 |
2021-08-25 | $26.38 | $26.38 | $26.28 | $26.32 | $25.58 | 5,739 |
2021-08-24 | $26.33 | $26.35 | $26.30 | $26.32 | $25.58 | 6,145 |
2021-08-23 | $26.42 | $26.42 | $26.27 | $26.31 | $25.57 | 6,674 |
2021-08-20 | $26.40 | $26.41 | $26.32 | $26.37 | $25.58 | 6,966 |
2021-08-19 | $26.42 | $26.43 | $26.35 | $26.38 | $25.59 | 13,102 |
2021-08-18 | $26.40 | $26.42 | $26.40 | $26.41 | $25.62 | 1,724 |
2021-08-17 | $26.41 | $26.43 | $26.39 | $26.40 | $25.61 | 8,585 |
2021-08-16 | $26.47 | $26.47 | $26.35 | $26.41 | $25.62 | 9,312 |
2021-08-13 | $26.43 | $26.43 | $26.35 | $26.43 | $25.64 | 7,444 |
2021-08-12 | $26.40 | $26.40 | $26.36 | $26.36 | $25.57 | 12,073 |
2021-08-11 | $26.51 | $26.51 | $26.43 | $26.43 | $25.64 | 2,416 |
2021-08-10 | $26.48 | $26.48 | $26.42 | $26.46 | $25.67 | 10,774 |
2021-08-09 | $26.50 | $26.53 | $26.45 | $26.50 | $25.70 | 7,293 |
2021-08-06 | $26.50 | $26.53 | $26.49 | $26.49 | $25.70 | 5,590 |
2021-08-05 | $26.49 | $26.56 | $26.48 | $26.53 | $25.74 | 7,978 |
2021-08-04 | $26.59 | $26.59 | $26.48 | $26.54 | $25.75 | 12,704 |
2021-08-03 | $26.59 | $26.59 | $26.51 | $26.59 | $25.80 | 3,217 |
2021-08-02 | $26.50 | $26.54 | $26.50 | $26.52 | $25.73 | 9,023 |
2021-07-30 | $26.50 | $26.57 | $26.50 | $26.53 | $25.74 | 4,799 |
2021-07-29 | $26.50 | $26.57 | $26.50 | $26.54 | $25.75 | 20,374 |
2021-07-28 | $26.56 | $26.59 | $26.55 | $26.56 | $25.77 | 2,210 |
2021-07-27 | $26.54 | $26.56 | $26.54 | $26.56 | $25.76 | 2,844 |
2021-07-26 | $26.58 | $26.60 | $26.54 | $26.56 | $25.77 | 3,270 |
2021-07-23 | $26.64 | $26.64 | $26.51 | $26.52 | $25.73 | 21,220 |
2021-07-22 | $26.66 | $26.66 | $26.60 | $26.60 | $25.81 | 3,469 |
2021-07-21 | $26.58 | $26.61 | $26.58 | $26.59 | $25.80 | 6,369 |
2021-07-20 | $26.62 | $26.65 | $26.58 | $26.61 | $25.81 | 9,917 |
2021-07-19 | $26.72 | $26.72 | $26.53 | $26.61 | $25.82 | 30,213 |
2021-07-16 | $26.64 | $26.65 | $26.58 | $26.63 | $25.79 | 14,583 |
2021-07-15 | $26.58 | $26.64 | $26.56 | $26.61 | $25.77 | 13,698 |
2021-07-14 | $26.69 | $26.69 | $26.56 | $26.56 | $25.72 | 14,376 |
2021-07-13 | $26.54 | $26.65 | $26.54 | $26.60 | $25.76 | 9,192 |
2021-07-12 | $26.68 | $26.68 | $26.60 | $26.63 | $25.79 | 6,130 |
2021-07-09 | $26.66 | $26.66 | $26.59 | $26.62 | $25.77 | 28,748 |
2021-07-08 | $26.65 | $26.65 | $26.62 | $26.65 | $25.80 | 3,169 |
2021-07-07 | $26.45 | $26.57 | $26.45 | $26.56 | $25.72 | 8,661 |
2021-07-06 | $26.42 | $26.48 | $26.42 | $26.45 | $25.61 | 3,504 |
2021-07-02 | $26.40 | $26.45 | $26.40 | $26.43 | $25.59 | 12,085 |
2021-07-01 | $26.39 | $26.43 | $26.38 | $26.41 | $25.57 | 9,627 |
2021-06-30 | $26.71 | $26.71 | $26.34 | $26.36 | $25.52 | 20,036 |
2021-06-29 | $26.46 | $26.46 | $26.35 | $26.36 | $25.53 | 2,827 |
2021-06-28 | $26.40 | $26.40 | $26.35 | $26.39 | $25.55 | 10,005 |
2021-06-25 | $26.45 | $26.45 | $26.38 | $26.38 | $25.55 | 24,002 |
2021-06-24 | $26.38 | $26.39 | $26.33 | $26.37 | $25.54 | 6,198 |
2021-06-23 | $26.42 | $26.42 | $26.34 | $26.38 | $25.54 | 6,086 |
2021-06-22 | $26.39 | $26.43 | $26.38 | $26.39 | $25.55 | 20,182 |
2021-06-21 | $26.46 | $26.46 | $26.33 | $26.42 | $25.58 | 8,976 |
2021-06-18 | $26.51 | $26.52 | $26.42 | $26.47 | $25.58 | 8,226 |
2021-06-17 | $26.51 | $26.51 | $26.43 | $26.48 | $25.59 | 5,696 |
2021-06-16 | $26.46 | $26.54 | $26.46 | $26.50 | $25.62 | 5,409 |
2021-06-15 | $26.45 | $26.59 | $26.44 | $26.53 | $25.64 | 15,786 |
2021-06-14 | $26.61 | $26.61 | $26.53 | $26.57 | $25.68 | 3,903 |
2021-06-11 | $26.61 | $26.61 | $26.52 | $26.55 | $25.66 | 6,598 |
2021-06-10 | $26.52 | $26.56 | $26.48 | $26.52 | $25.63 | 11,204 |
2021-06-09 | $26.36 | $26.53 | $26.36 | $26.44 | $25.56 | 5,761 |
2021-06-08 | $26.40 | $26.40 | $26.35 | $26.38 | $25.49 | 6,353 |
2021-06-07 | $26.35 | $26.37 | $26.32 | $26.36 | $25.48 | 7,425 |
2021-06-04 | $26.37 | $26.37 | $26.30 | $26.37 | $25.49 | 3,187 |
2021-06-03 | $26.25 | $26.34 | $26.25 | $26.32 | $25.44 | 18,118 |
2021-06-02 | $26.26 | $26.26 | $26.21 | $26.26 | $25.38 | 16,661 |
2021-06-01 | $26.19 | $26.27 | $26.19 | $26.25 | $25.37 | 4,460 |
2021-05-28 | $26.28 | $26.28 | $26.21 | $26.25 | $25.37 | 26,721 |
2021-05-27 | $26.24 | $26.28 | $26.19 | $26.23 | $25.36 | 20,203 |
2021-05-26 | $26.19 | $26.28 | $26.19 | $26.24 | $25.36 | 7,952 |
2021-05-25 | $26.24 | $26.24 | $26.19 | $26.23 | $25.35 | 6,958 |
2021-05-24 | $26.22 | $26.24 | $26.18 | $26.21 | $25.33 | 13,590 |
2021-05-21 | $26.21 | $26.26 | $26.19 | $26.21 | $25.29 | 11,782 |
2021-05-20 | $26.25 | $26.25 | $26.13 | $26.20 | $25.27 | 19,660 |
2021-05-19 | $26.24 | $26.25 | $26.16 | $26.21 | $25.28 | 1,696 |
2021-05-18 | $26.16 | $26.21 | $26.16 | $26.21 | $25.28 | 743 |
2021-05-17 | $26.12 | $26.18 | $26.12 | $26.16 | $25.24 | 1,137 |
2021-05-14 | $26.13 | $26.22 | $26.13 | $26.17 | $25.24 | 8,551 |
2021-05-13 | $26.22 | $26.22 | $26.12 | $26.17 | $25.25 | 16,948 |
2021-05-12 | $26.19 | $26.19 | $26.09 | $26.15 | $25.23 | 11,681 |
2021-05-11 | $26.21 | $26.21 | $26.10 | $26.15 | $25.23 | 5,478 |
2021-05-10 | $26.21 | $26.21 | $26.11 | $26.14 | $25.22 | 15,230 |
2021-05-07 | $26.08 | $26.21 | $26.08 | $26.10 | $25.18 | 45,087 |
2021-05-06 | $26.20 | $26.21 | $26.12 | $26.16 | $25.23 | 5,841 |
2021-05-05 | $26.16 | $26.16 | $26.09 | $26.13 | $25.21 | 10,400 |
2021-05-04 | $26.19 | $26.19 | $26.08 | $26.14 | $25.22 | 10,797 |
2021-05-03 | $26.00 | $26.12 | $26.00 | $26.09 | $25.17 | 7,417 |
2021-04-30 | $26.18 | $26.18 | $26.05 | $26.08 | $25.16 | 6,666 |
2021-04-29 | $26.11 | $26.11 | $26.05 | $26.07 | $25.15 | 9,733 |
2021-04-28 | $26.14 | $26.14 | $26.09 | $26.12 | $25.19 | 11,373 |
2021-04-27 | $26.16 | $26.16 | $26.11 | $26.14 | $25.22 | 16,008 |
2021-04-26 | $26.05 | $26.17 | $26.05 | $26.15 | $25.22 | 29,326 |
2021-04-23 | $25.99 | $26.16 | $25.99 | $26.09 | $25.17 | 21,279 |
2021-04-22 | $26.02 | $26.07 | $26.02 | $26.03 | $25.11 | 6,113 |
2021-04-21 | $26.15 | $26.15 | $26.03 | $26.13 | $25.20 | 19,995 |
2021-04-20 | $25.99 | $26.10 | $25.99 | $26.00 | $25.08 | 6,985 |
2021-04-19 | $26.15 | $26.15 | $26.07 | $26.11 | $25.19 | 16,934 |
2021-04-16 | $26.18 | $26.18 | $26.07 | $26.15 | $25.18 | 4,440 |
2021-04-15 | $25.99 | $26.14 | $25.99 | $26.07 | $25.10 | 11,684 |
2021-04-14 | $25.99 | $25.99 | $25.98 | $25.99 | $25.02 | 9,003 |
2021-04-13 | $25.98 | $25.99 | $25.89 | $25.99 | $25.03 | 8,883 |
2021-04-12 | $26.03 | $26.03 | $25.95 | $25.98 | $25.02 | 27,594 |
2021-04-09 | $25.99 | $25.99 | $25.89 | $25.95 | $24.99 | 5,919 |
2021-04-08 | $25.98 | $25.98 | $25.88 | $25.89 | $24.93 | 6,593 |
2021-04-07 | $25.75 | $25.81 | $25.75 | $25.79 | $24.83 | 22,352 |
2021-04-06 | $25.70 | $25.79 | $25.70 | $25.75 | $24.79 | 7,245 |
2021-04-05 | $25.79 | $25.79 | $25.74 | $25.76 | $24.81 | 7,803 |
2021-04-01 | $25.70 | $25.79 | $25.70 | $25.77 | $24.81 | 9,663 |
2021-03-31 | $25.77 | $25.78 | $25.71 | $25.73 | $24.77 | 9,149 |
2021-03-30 | $25.65 | $25.73 | $25.65 | $25.69 | $24.73 | 6,534 |
2021-03-29 | $25.67 | $25.77 | $25.66 | $25.73 | $24.77 | 12,893 |
2021-03-26 | $25.79 | $25.79 | $25.71 | $25.79 | $24.83 | 4,612 |
2021-03-25 | $25.79 | $25.79 | $25.73 | $25.73 | $24.78 | 1,513 |
2021-03-24 | $25.68 | $25.80 | $25.67 | $25.78 | $24.82 | 16,058 |
2021-03-23 | $25.75 | $25.77 | $25.74 | $25.77 | $24.81 | 3,743 |
2021-03-22 | $25.78 | $25.78 | $25.63 | $25.72 | $24.77 | 11,274 |
2021-03-19 | $25.67 | $25.76 | $25.67 | $25.75 | $24.74 | 3,403 |
2021-03-18 | $25.76 | $25.78 | $25.70 | $25.70 | $24.70 | 8,982 |
2021-03-17 | $25.75 | $25.92 | $25.73 | $25.78 | $24.77 | 14,762 |
2021-03-16 | $25.95 | $25.95 | $25.83 | $25.85 | $24.84 | 2,340 |
2021-03-15 | $25.84 | $25.93 | $25.81 | $25.84 | $24.83 | 14,303 |
2021-03-12 | $25.84 | $25.94 | $25.78 | $25.85 | $24.84 | 3,825 |
2021-03-11 | $25.92 | $25.96 | $25.86 | $25.88 | $24.86 | 11,181 |
2021-03-10 | $25.83 | $25.88 | $25.75 | $25.86 | $24.85 | 9,632 |
2021-03-09 | $25.63 | $25.82 | $25.63 | $25.81 | $24.80 | 14,624 |
2021-03-08 | $25.60 | $25.77 | $25.55 | $25.74 | $24.73 | 11,207 |
2021-03-05 | $25.45 | $25.67 | $25.45 | $25.54 | $24.54 | 38,229 |
2021-03-04 | $25.57 | $25.72 | $25.55 | $25.55 | $24.55 | 14,857 |
2021-03-03 | $25.65 | $25.72 | $25.58 | $25.65 | $24.64 | 4,936 |
2021-03-02 | $25.71 | $25.72 | $25.57 | $25.65 | $24.64 | 10,381 |
2021-03-01 | $25.70 | $25.72 | $25.57 | $25.66 | $24.66 | 14,172 |
2021-02-26 | $25.63 | $25.70 | $25.50 | $25.63 | $24.62 | 7,153 |
2021-02-25 | $25.77 | $25.77 | $25.56 | $25.62 | $24.61 | 22,264 |
2021-02-24 | $25.84 | $25.84 | $25.75 | $25.80 | $24.79 | 5,387 |
2021-02-23 | $26.04 | $26.04 | $25.80 | $25.85 | $24.84 | 45,244 |
2021-02-22 | $26.17 | $26.17 | $25.80 | $26.03 | $25.01 | 22,024 |
2021-02-19 | $26.18 | $26.27 | $26.00 | $26.05 | $24.98 | 31,370 |
2021-02-18 | $26.16 | $26.32 | $26.16 | $26.24 | $25.16 | 5,608 |
2021-02-17 | $26.37 | $26.41 | $26.31 | $26.32 | $25.23 | 19,256 |
2021-02-16 | $26.32 | $26.46 | $26.32 | $26.39 | $25.31 | 13,377 |
2021-02-12 | $26.41 | $26.52 | $26.41 | $26.48 | $25.39 | 9,799 |
2021-02-11 | $26.29 | $26.51 | $26.29 | $26.45 | $25.36 | 14,812 |
2021-02-10 | $26.30 | $26.30 | $26.29 | $26.30 | $25.22 | 8,135 |
2021-02-09 | $26.30 | $26.30 | $26.25 | $26.30 | $25.22 | 22,703 |
2021-02-08 | $26.42 | $26.42 | $26.21 | $26.29 | $25.21 | 19,687 |
2021-02-05 | $26.40 | $26.42 | $26.30 | $26.30 | $25.22 | 5,765 |
2021-02-04 | $26.37 | $26.37 | $26.25 | $26.32 | $25.24 | 9,432 |
2021-02-03 | $26.37 | $26.39 | $26.21 | $26.31 | $25.23 | 5,542 |
2021-02-02 | $26.32 | $26.36 | $26.22 | $26.36 | $25.28 | 5,703 |
2021-02-01 | $26.34 | $26.37 | $26.18 | $26.28 | $25.20 | 19,092 |
2021-01-29 | $26.34 | $26.36 | $26.25 | $26.27 | $25.19 | 19,538 |
2021-01-28 | $26.21 | $26.31 | $26.16 | $26.23 | $25.15 | 2,832 |
2021-01-27 | $26.24 | $26.25 | $26.18 | $26.20 | $25.12 | 12,149 |
2021-01-26 | $26.16 | $26.24 | $26.16 | $26.24 | $25.16 | 2,989 |
2021-01-25 | $26.24 | $26.25 | $26.14 | $26.21 | $25.14 | 115,853 |
2021-01-22 | $26.23 | $26.23 | $26.10 | $26.16 | $25.08 | 8,299 |
2021-01-21 | $26.24 | $26.24 | $26.10 | $26.16 | $25.09 | 6,946 |
2021-01-20 | $26.20 | $26.21 | $26.04 | $26.16 | $25.09 | 4,786 |
2021-01-19 | $26.19 | $26.20 | $26.00 | $26.18 | $25.11 | 20,689 |
2021-01-15 | $26.22 | $26.22 | $26.11 | $26.18 | $25.05 | 4,892 |
2021-01-14 | $26.15 | $26.22 | $26.12 | $26.22 | $25.09 | 13,448 |
2021-01-13 | $26.15 | $26.19 | $26.10 | $26.13 | $25.01 | 8,110 |
2021-01-12 | $26.17 | $26.19 | $26.02 | $26.18 | $25.05 | 10,782 |
2021-01-11 | $26.16 | $26.16 | $26.06 | $26.16 | $25.03 | 8,575 |
2021-01-08 | $26.26 | $26.26 | $26.05 | $26.16 | $25.03 | 36,268 |
2021-01-07 | $26.25 | $26.25 | $26.06 | $26.22 | $25.09 | 24,067 |
2021-01-06 | $26.18 | $26.23 | $26.17 | $26.21 | $25.08 | 10,205 |
2021-01-05 | $26.25 | $26.28 | $26.16 | $26.18 | $25.05 | 4,459 |
2021-01-04 | $26.14 | $26.20 | $26.08 | $26.18 | $25.05 | 6,486 |
2020-12-31 | $26.21 | $26.22 | $26.10 | $26.14 | $25.02 | 8,205 |
2020-12-30 | $26.17 | $26.23 | $26.06 | $26.22 | $25.09 | 14,179 |
2020-12-29 | $26.20 | $26.22 | $26.12 | $26.20 | $25.07 | 22,915 |
2020-12-28 | $26.07 | $26.15 | $26.03 | $26.15 | $25.02 | 2,257 |
2020-12-24 | $26.13 | $26.19 | $26.02 | $26.19 | $25.06 | 6,394 |
2020-12-23 | $26.02 | $26.14 | $26.00 | $26.11 | $24.98 | 28,130 |
2020-12-22 | $26.08 | $26.17 | $26.01 | $26.10 | $24.97 | 5,277 |
2020-12-21 | $26.15 | $26.15 | $26.00 | $26.08 | $24.96 | 9,889 |
2020-12-18 | $26.18 | $26.20 | $26.12 | $26.13 | $24.95 | 1,570 |
2020-12-17 | $26.09 | $26.17 | $26.06 | $26.13 | $24.95 | 9,507 |
2020-12-16 | $26.13 | $26.18 | $26.08 | $26.12 | $24.94 | 9,782 |
2020-12-15 | $26.11 | $26.18 | $26.02 | $26.11 | $24.93 | 9,474 |
2020-12-14 | $26.16 | $26.17 | $26.04 | $26.11 | $24.93 | 2,830 |
2020-12-11 | $26.08 | $26.20 | $26.02 | $26.10 | $24.92 | 50,155 |
2020-12-10 | $26.01 | $26.07 | $25.99 | $26.05 | $24.88 | 5,277 |
2020-12-09 | $26.01 | $26.10 | $26.01 | $26.03 | $24.86 | 6,807 |
2020-12-08 | $26.08 | $26.08 | $26.05 | $26.05 | $24.88 | 3,635 |
2020-12-07 | $26.03 | $26.06 | $25.82 | $25.93 | $24.76 | 27,498 |
2020-12-04 | $25.97 | $26.03 | $25.95 | $25.99 | $24.82 | 5,627 |
2020-12-03 | $26.03 | $26.03 | $25.90 | $25.96 | $24.79 | 10,075 |
2020-12-02 | $25.93 | $26.00 | $25.92 | $25.95 | $24.78 | 9,771 |
2020-12-01 | $26.02 | $26.02 | $25.95 | $26.00 | $24.83 | 4,753 |
2020-11-30 | $25.97 | $25.99 | $25.90 | $25.93 | $24.76 | 19,821 |
2020-11-27 | $25.97 | $26.00 | $25.88 | $26.00 | $24.83 | 3,974 |
2020-11-25 | $25.95 | $25.98 | $25.92 | $25.92 | $24.75 | 12,779 |
2020-11-24 | $25.99 | $25.99 | $25.88 | $25.91 | $24.74 | 51,909 |
2020-11-23 | $26.01 | $26.01 | $25.85 | $25.91 | $24.74 | 6,977 |
2020-11-20 | $26.04 | $26.04 | $25.90 | $25.96 | $24.73 | 12,925 |
2020-11-19 | $25.94 | $25.99 | $25.89 | $25.97 | $24.75 | 6,825 |
2020-11-18 | $25.80 | $25.89 | $25.80 | $25.89 | $24.67 | 13,339 |
2020-11-17 | $25.83 | $25.85 | $25.76 | $25.85 | $24.63 | 33,338 |
2020-11-16 | $25.62 | $25.78 | $25.62 | $25.71 | $24.50 | 6,162 |
2020-11-13 | $25.73 | $25.74 | $25.68 | $25.68 | $24.47 | 913 |
2020-11-12 | $25.67 | $25.73 | $25.59 | $25.68 | $24.47 | 9,870 |
2020-11-11 | $25.62 | $25.65 | $25.58 | $25.65 | $24.44 | 8,926 |
2020-11-10 | $25.63 | $25.64 | $25.55 | $25.57 | $24.37 | 18,387 |
2020-11-09 | $25.49 | $25.64 | $25.49 | $25.58 | $24.37 | 51,603 |
2020-11-06 | $25.67 | $25.70 | $25.65 | $25.68 | $24.47 | 16,869 |
2020-11-05 | $25.62 | $25.67 | $25.52 | $25.65 | $24.44 | 30,567 |
2020-11-04 | $25.48 | $25.59 | $25.46 | $25.54 | $24.34 | 3,184 |
2020-11-03 | $25.34 | $25.45 | $25.34 | $25.35 | $24.16 | 1,324 |
2020-11-02 | $25.35 | $25.45 | $25.34 | $25.35 | $24.16 | 11,819 |
2020-10-30 | $25.45 | $25.48 | $25.34 | $25.41 | $24.22 | 3,625 |
2020-10-29 | $25.43 | $25.46 | $25.38 | $25.46 | $24.26 | 20,823 |
2020-10-28 | $25.42 | $25.44 | $25.42 | $25.43 | $24.23 | 2,608 |
2020-10-27 | $25.41 | $25.41 | $25.31 | $25.37 | $24.17 | 5,881 |
2020-10-26 | $25.37 | $25.40 | $25.28 | $25.34 | $24.15 | 21,370 |
2020-10-23 | $25.37 | $25.37 | $25.29 | $25.30 | $24.10 | 6,848 |
2020-10-22 | $25.33 | $25.39 | $25.30 | $25.30 | $24.11 | 9,419 |
2020-10-21 | $25.37 | $25.37 | $25.27 | $25.29 | $24.10 | 19,513 |
2020-10-20 | $25.38 | $25.43 | $25.34 | $25.39 | $24.19 | 6,373 |
2020-10-19 | $25.42 | $25.47 | $25.34 | $25.37 | $24.18 | 31,937 |
2020-10-16 | $25.46 | $25.54 | $25.45 | $25.51 | $24.25 | 10,317 |
2020-10-15 | $25.45 | $25.46 | $25.45 | $25.46 | $24.20 | 589 |
2020-10-14 | $25.46 | $25.46 | $25.44 | $25.46 | $24.21 | 1,727 |
2020-10-13 | $25.48 | $25.48 | $25.40 | $25.43 | $24.18 | 6,118 |
2020-10-12 | $25.52 | $25.52 | $25.40 | $25.44 | $24.19 | 5,578 |
2020-10-09 | $25.46 | $25.46 | $25.37 | $25.42 | $24.17 | 3,951 |
2020-10-08 | $25.45 | $25.47 | $25.40 | $25.45 | $24.20 | 6,655 |
2020-10-07 | $25.47 | $25.51 | $25.39 | $25.39 | $24.14 | 17,370 |
2020-10-06 | $25.55 | $25.58 | $25.48 | $25.50 | $24.25 | 12,025 |
2020-10-05 | $25.56 | $25.61 | $25.52 | $25.58 | $24.32 | 11,054 |
2020-10-02 | $25.54 | $25.62 | $25.53 | $25.59 | $24.33 | 4,727 |
2020-10-01 | $25.51 | $25.59 | $25.51 | $25.59 | $24.33 | 4,700 |
2020-09-30 | $25.73 | $25.73 | $25.52 | $25.52 | $24.27 | 13,256 |
2020-09-29 | $25.70 | $25.70 | $25.63 | $25.65 | $24.39 | 4,927 |
2020-09-28 | $25.65 | $25.71 | $25.58 | $25.58 | $24.32 | 2,349 |
2020-09-25 | $25.67 | $25.69 | $25.59 | $25.62 | $24.36 | 16,839 |
2020-09-24 | $25.59 | $25.71 | $25.59 | $25.65 | $24.39 | 13,929 |
2020-09-23 | $25.64 | $25.71 | $25.59 | $25.71 | $24.45 | 38,760 |
2020-09-22 | $25.65 | $25.69 | $25.63 | $25.63 | $24.37 | 5,281 |
2020-09-21 | $25.67 | $25.68 | $25.55 | $25.63 | $24.37 | 13,386 |
2020-09-18 | $25.74 | $25.75 | $25.69 | $25.72 | $24.40 | 5,119 |
2020-09-17 | $25.66 | $25.73 | $25.66 | $25.72 | $24.40 | 6,487 |
2020-09-16 | $25.71 | $25.77 | $25.61 | $25.77 | $24.45 | 11,385 |
2020-09-15 | $25.74 | $25.74 | $25.67 | $25.69 | $24.38 | 4,519 |
2020-09-14 | $25.75 | $25.75 | $25.60 | $25.71 | $24.39 | 9,047 |
2020-09-11 | $25.74 | $25.74 | $25.67 | $25.70 | $24.39 | 12,187 |
2020-09-10 | $25.65 | $25.75 | $25.65 | $25.66 | $24.35 | 16,556 |
2020-09-09 | $25.76 | $25.76 | $25.70 | $25.72 | $24.40 | 8,945 |
2020-09-08 | $25.74 | $25.75 | $25.72 | $25.72 | $24.41 | 10,129 |
2020-09-04 | $25.72 | $25.75 | $25.72 | $25.74 | $24.42 | 14,233 |
2020-09-03 | $25.70 | $25.74 | $25.70 | $25.74 | $24.42 | 13,097 |
2020-09-02 | $25.71 | $25.72 | $25.69 | $25.70 | $24.38 | 4,449 |
2020-09-01 | $25.72 | $25.73 | $25.68 | $25.72 | $24.40 | 6,494 |
2020-08-31 | $25.70 | $25.80 | $25.70 | $25.70 | $24.39 | 10,213 |
2020-08-28 | $25.70 | $26.02 | $25.70 | $25.78 | $24.46 | 5,189 |
2020-08-27 | $25.83 | $25.83 | $25.66 | $25.76 | $24.44 | 12,276 |
2020-08-26 | $25.83 | $25.95 | $25.80 | $25.84 | $24.52 | 4,768 |
2020-08-25 | $25.99 | $25.99 | $25.72 | $25.90 | $24.57 | 23,238 |
2020-08-24 | $25.99 | $25.99 | $25.86 | $25.93 | $24.60 | 11,852 |
2020-08-21 | $25.91 | $25.92 | $25.89 | $25.91 | $24.53 | 7,001 |
2020-08-20 | $25.97 | $25.97 | $25.85 | $25.87 | $24.50 | 1,612 |
2020-08-19 | $25.94 | $25.99 | $25.89 | $25.93 | $24.55 | 5,812 |
2020-08-18 | $25.98 | $25.99 | $25.94 | $25.95 | $24.57 | 4,831 |
2020-08-17 | $25.89 | $25.99 | $25.89 | $25.89 | $24.51 | 16,991 |
2020-08-14 | $26.04 | $26.04 | $25.94 | $25.99 | $24.61 | 3,780 |
2020-08-13 | $26.01 | $26.05 | $26.01 | $26.02 | $24.64 | 6,430 |
2020-08-12 | $26.12 | $26.12 | $26.00 | $26.03 | $24.65 | 18,699 |
2020-08-11 | $26.07 | $26.10 | $26.03 | $26.05 | $24.66 | 7,353 |
2020-08-10 | $26.00 | $26.10 | $25.96 | $26.10 | $24.71 | 5,554 |
2020-08-07 | $26.09 | $26.12 | $25.95 | $26.12 | $24.73 | 7,530 |
2020-08-06 | $26.03 | $26.06 | $25.97 | $26.00 | $24.62 | 9,540 |
2020-08-05 | $25.90 | $26.00 | $25.90 | $26.00 | $24.62 | 10,285 |
2020-08-04 | $25.91 | $25.94 | $25.88 | $25.92 | $24.54 | 6,335 |
2020-08-03 | $25.81 | $25.93 | $25.81 | $25.92 | $24.54 | 9,691 |
2020-07-31 | $25.90 | $25.93 | $25.80 | $25.80 | $24.43 | 10,851 |
2020-07-30 | $25.87 | $25.89 | $25.74 | $25.83 | $24.45 | 3,518 |
2020-07-29 | $25.90 | $25.90 | $25.76 | $25.82 | $24.45 | 30,894 |
2020-07-28 | $25.75 | $25.99 | $25.75 | $25.82 | $24.45 | 10,454 |
2020-07-27 | $25.74 | $25.75 | $25.73 | $25.75 | $24.38 | 19,077 |
2020-07-24 | $25.75 | $25.75 | $25.74 | $25.74 | $24.37 | 2,549 |
2020-07-23 | $25.71 | $25.75 | $25.71 | $25.73 | $24.36 | 23,053 |
2020-07-22 | $25.74 | $25.75 | $25.71 | $25.73 | $24.36 | 4,729 |
2020-07-21 | $25.74 | $25.75 | $25.66 | $25.75 | $24.38 | 12,267 |
2020-07-20 | $25.75 | $25.75 | $25.71 | $25.75 | $24.38 | 16,039 |
2020-07-17 | $25.75 | $25.75 | $25.73 | $25.75 | $24.33 | 7,517 |
2020-07-16 | $25.71 | $25.75 | $25.71 | $25.75 | $24.33 | 10,169 |
2020-07-15 | $25.74 | $25.74 | $25.70 | $25.73 | $24.31 | 9,307 |
2020-07-14 | $25.73 | $25.74 | $25.67 | $25.72 | $24.30 | 3,800 |
2020-07-13 | $25.64 | $25.74 | $25.64 | $25.74 | $24.32 | 36,200 |
2020-07-10 | $25.67 | $25.75 | $25.67 | $25.70 | $24.28 | 2,353 |
2020-07-09 | $25.58 | $25.75 | $25.58 | $25.62 | $24.20 | 4,159 |
2020-07-08 | $25.49 | $25.59 | $25.49 | $25.55 | $24.14 | 9,200 |
2020-07-07 | $25.51 | $25.65 | $25.50 | $25.50 | $24.09 | 13,524 |
2020-07-06 | $25.58 | $25.58 | $25.51 | $25.54 | $24.13 | 12,625 |
2020-07-02 | $25.54 | $25.59 | $25.50 | $25.54 | $24.13 | 10,649 |
2020-07-01 | $25.54 | $25.60 | $25.50 | $25.60 | $24.18 | 4,138 |
2020-06-30 | $25.54 | $25.59 | $25.48 | $25.55 | $24.14 | 37,742 |
2020-06-29 | $25.56 | $25.59 | $25.52 | $25.53 | $24.12 | 27,216 |
2020-06-26 | $25.52 | $25.55 | $25.45 | $25.52 | $24.11 | 5,335 |
2020-06-25 | $25.52 | $25.54 | $25.44 | $25.48 | $24.07 | 12,005 |
2020-06-24 | $25.51 | $25.53 | $25.47 | $25.50 | $24.09 | 9,035 |
2020-06-23 | $25.53 | $25.53 | $25.45 | $25.51 | $24.10 | 5,330 |
2020-06-22 | $25.55 | $25.55 | $25.49 | $25.53 | $24.12 | 9,915 |
2020-06-19 | $25.57 | $25.59 | $25.52 | $25.57 | $24.10 | 13,078 |
2020-06-18 | $25.53 | $25.54 | $25.51 | $25.53 | $24.06 | 3,284 |
2020-06-17 | $25.52 | $25.52 | $25.50 | $25.52 | $24.05 | 6,056 |
2020-06-16 | $25.50 | $25.52 | $25.48 | $25.48 | $24.02 | 8,451 |
2020-06-15 | $25.54 | $25.57 | $25.44 | $25.48 | $24.02 | 8,114 |
2020-06-12 | $25.43 | $25.57 | $25.43 | $25.55 | $24.08 | 21,574 |
2020-06-11 | $25.51 | $25.52 | $25.46 | $25.49 | $24.03 | 9,484 |
2020-06-10 | $25.42 | $25.44 | $25.36 | $25.41 | $23.95 | 26,067 |
2020-06-09 | $25.36 | $25.40 | $25.31 | $25.36 | $23.90 | 4,014 |
2020-06-08 | $25.33 | $25.35 | $25.32 | $25.35 | $23.89 | 4,172 |
2020-06-05 | $25.26 | $25.33 | $25.25 | $25.32 | $23.87 | 10,391 |
2020-06-04 | $25.34 | $25.34 | $25.28 | $25.29 | $23.84 | 2,096 |
2020-06-03 | $25.34 | $25.37 | $25.25 | $25.31 | $23.86 | 25,174 |
2020-06-02 | $25.33 | $25.54 | $25.25 | $25.29 | $23.84 | 3,491 |
2020-06-01 | $25.31 | $25.33 | $25.25 | $25.26 | $23.81 | 2,382 |
2020-05-29 | $25.36 | $25.36 | $25.27 | $25.31 | $23.86 | 5,912 |
2020-05-28 | $25.30 | $25.31 | $25.15 | $25.24 | $23.79 | 12,370 |
2020-05-27 | $25.25 | $25.28 | $25.21 | $25.25 | $23.80 | 4,879 |
2020-05-26 | $25.14 | $25.22 | $25.14 | $25.20 | $23.75 | 32,807 |
2020-05-22 | $25.10 | $25.10 | $25.07 | $25.07 | $23.63 | 3,142 |
2020-05-21 | $24.86 | $25.04 | $24.86 | $25.03 | $23.59 | 8,264 |
2020-05-20 | $24.92 | $24.98 | $24.84 | $24.93 | $23.50 | 6,609 |
2020-05-19 | $24.99 | $24.99 | $24.91 | $24.91 | $23.48 | 1,999 |
2020-05-18 | $25.00 | $25.02 | $24.77 | $24.95 | $23.52 | 12,968 |
2020-05-15 | $24.88 | $25.00 | $24.88 | $24.90 | $23.42 | 2,372 |
2020-05-14 | $24.88 | $24.88 | $24.72 | $24.79 | $23.31 | 2,651 |
2020-05-13 | $25.00 | $25.00 | $24.66 | $24.68 | $23.21 | 7,170 |
2020-05-12 | $24.79 | $24.84 | $24.62 | $24.73 | $23.26 | 2,068 |
2020-05-11 | $24.52 | $24.84 | $24.52 | $24.63 | $23.16 | 27,094 |
2020-05-08 | $24.75 | $24.75 | $24.54 | $24.56 | $23.10 | 3,471 |
2020-05-07 | $24.60 | $24.71 | $24.51 | $24.51 | $23.05 | 31,851 |
2020-05-06 | $24.37 | $24.60 | $24.37 | $24.44 | $22.98 | 7,696 |
2020-05-05 | $24.60 | $24.60 | $24.45 | $24.50 | $23.04 | 10,060 |
2020-05-04 | $24.39 | $24.43 | $24.35 | $24.38 | $22.93 | 34,157 |
2020-05-01 | $24.30 | $24.59 | $24.30 | $24.43 | $22.97 | 10,105 |
2020-04-30 | $24.46 | $24.49 | $24.18 | $24.35 | $22.90 | 6,336 |
2020-04-29 | $24.34 | $24.45 | $24.32 | $24.44 | $22.98 | 4,991 |
2020-04-28 | $24.64 | $24.64 | $24.32 | $24.46 | $23.00 | 45,791 |
2020-04-27 | $24.69 | $24.69 | $24.57 | $24.58 | $23.12 | 2,048 |
2020-04-24 | $24.75 | $24.95 | $24.56 | $24.60 | $23.13 | 24,205 |
2020-04-23 | $24.71 | $24.80 | $24.62 | $24.63 | $23.16 | 6,721 |
2020-04-22 | $24.88 | $24.99 | $24.71 | $24.79 | $23.31 | 6,419 |
2020-04-21 | $24.89 | $25.06 | $24.81 | $24.91 | $23.43 | 17,564 |
2020-04-20 | $24.97 | $25.09 | $24.93 | $25.00 | $23.51 | 19,131 |
2020-04-17 | $25.15 | $25.18 | $25.03 | $25.09 | $23.54 | 23,624 |
2020-04-16 | $25.16 | $25.16 | $25.00 | $25.15 | $23.60 | 5,320 |
2020-04-15 | $25.05 | $25.15 | $25.04 | $25.12 | $23.57 | 44,097 |
2020-04-14 | $24.97 | $25.07 | $24.96 | $25.04 | $23.50 | 15,260 |
2020-04-13 | $24.99 | $25.05 | $24.88 | $24.95 | $23.41 | 9,180 |
2020-04-09 | $24.71 | $25.19 | $24.71 | $24.94 | $23.40 | 30,576 |
2020-04-08 | $24.64 | $24.75 | $24.50 | $24.75 | $23.22 | 19,892 |
2020-04-07 | $24.75 | $24.75 | $24.33 | $24.37 | $22.87 | 11,428 |
2020-04-06 | $24.26 | $24.62 | $24.19 | $24.25 | $22.75 | 3,560 |
2020-04-03 | $24.02 | $24.52 | $24.02 | $24.05 | $22.57 | 15,684 |
2020-04-02 | $23.79 | $24.21 | $23.76 | $24.02 | $22.54 | 18,353 |
2020-04-01 | $24.89 | $25.00 | $24.00 | $24.18 | $22.69 | 24,813 |
2020-03-31 | $25.43 | $25.43 | $25.07 | $25.11 | $23.56 | 15,594 |
2020-03-30 | $25.70 | $25.70 | $25.13 | $25.45 | $23.88 | 9,326 |
2020-03-27 | $25.11 | $25.18 | $25.01 | $25.05 | $23.51 | 21,827 |
2020-03-26 | $24.50 | $25.23 | $24.50 | $25.11 | $23.56 | 21,757 |
2020-03-25 | $23.20 | $24.39 | $23.20 | $24.39 | $22.89 | 68,340 |
2020-03-24 | $22.60 | $22.80 | $22.46 | $22.71 | $21.31 | 38,587 |
2020-03-23 | $21.34 | $22.51 | $21.34 | $21.86 | $20.51 | 35,281 |
2020-03-20 | $21.68 | $22.41 | $21.68 | $21.95 | $20.55 | 46,493 |
2020-03-19 | $23.15 | $23.48 | $22.04 | $22.15 | $20.73 | 70,900 |
2020-03-18 | $24.33 | $24.36 | $22.92 | $23.27 | $21.78 | 88,523 |
2020-03-17 | $24.32 | $24.68 | $24.19 | $24.26 | $22.71 | 46,175 |
2020-03-16 | $23.92 | $24.57 | $23.91 | $23.91 | $22.38 | 23,534 |
2020-03-13 | $24.97 | $24.97 | $24.60 | $24.63 | $23.05 | 33,704 |
2020-03-12 | $24.92 | $25.00 | $24.48 | $24.68 | $23.10 | 39,494 |
2020-03-11 | $26.00 | $26.11 | $25.65 | $25.65 | $24.01 | 30,755 |
2020-03-10 | $26.31 | $26.31 | $26.00 | $26.05 | $24.38 | 10,332 |
2020-03-09 | $26.16 | $26.49 | $26.15 | $26.26 | $24.58 | 6,356 |
2020-03-06 | $26.16 | $26.36 | $26.15 | $26.17 | $24.50 | 12,709 |
2020-03-05 | $26.24 | $26.24 | $26.09 | $26.10 | $24.43 | 10,669 |
2020-03-04 | $26.15 | $26.20 | $26.15 | $26.19 | $24.52 | 5,355 |
2020-03-03 | $26.21 | $26.31 | $26.18 | $26.22 | $24.54 | 12,630 |
2020-03-02 | $26.28 | $26.29 | $26.20 | $26.20 | $24.52 | 10,159 |
2020-02-28 | $26.36 | $26.36 | $26.18 | $26.22 | $24.54 | 13,909 |
2020-02-27 | $26.26 | $26.26 | $26.20 | $26.23 | $24.55 | 10,271 |
2020-02-26 | $26.11 | $26.18 | $26.11 | $26.18 | $24.51 | 30,267 |
2020-02-25 | $26.12 | $26.18 | $26.00 | $26.11 | $24.44 | 25,384 |
2020-02-24 | $26.13 | $26.13 | $26.02 | $26.02 | $24.36 | 11,562 |
2020-02-21 | $26.02 | $26.02 | $25.95 | $25.95 | $24.24 | 23,590 |
2020-02-20 | $25.94 | $25.94 | $25.91 | $25.93 | $24.22 | 8,061 |
2020-02-19 | $25.85 | $25.94 | $25.85 | $25.94 | $24.23 | 16,562 |
2020-02-18 | $25.89 | $25.89 | $25.82 | $25.87 | $24.16 | 4,638 |
2020-02-14 | $25.83 | $25.84 | $25.82 | $25.82 | $24.12 | 5,136 |
2020-02-13 | $25.80 | $25.83 | $25.78 | $25.80 | $24.10 | 12,939 |
2020-02-12 | $25.83 | $25.83 | $25.74 | $25.77 | $24.07 | 5,888 |
2020-02-11 | $25.76 | $25.83 | $25.76 | $25.77 | $24.07 | 15,764 |
2020-02-10 | $25.77 | $25.78 | $25.76 | $25.77 | $24.07 | 5,812 |
2020-02-07 | $25.72 | $25.79 | $25.72 | $25.79 | $24.09 | 5,602 |
2020-02-06 | $25.77 | $25.77 | $25.71 | $25.75 | $24.05 | 10,531 |
2020-02-05 | $25.74 | $25.77 | $25.73 | $25.74 | $24.04 | 4,133 |
2020-02-04 | $25.79 | $25.79 | $25.74 | $25.76 | $24.06 | 16,269 |
2020-02-03 | $25.80 | $25.88 | $25.80 | $25.82 | $24.12 | 2,067 |
2020-01-31 | $25.73 | $25.84 | $25.73 | $25.77 | $24.07 | 11,682 |
2020-01-30 | $25.86 | $25.86 | $25.76 | $25.81 | $24.10 | 6,467 |
2020-01-29 | $25.75 | $25.80 | $25.67 | $25.70 | $24.01 | 19,049 |
2020-01-28 | $25.69 | $25.79 | $25.69 | $25.73 | $24.03 | 8,653 |
2020-01-27 | $25.77 | $25.77 | $25.66 | $25.74 | $24.04 | 10,064 |
2020-01-24 | $25.69 | $25.71 | $25.56 | $25.61 | $23.92 | 22,711 |
2020-01-23 | $25.67 | $25.72 | $25.58 | $25.61 | $23.92 | 7,908 |
2020-01-22 | $25.64 | $25.68 | $25.57 | $25.61 | $23.92 | 10,523 |
2020-01-21 | $25.63 | $25.63 | $25.48 | $25.60 | $23.91 | 12,501 |
2020-01-17 | $25.61 | $25.65 | $25.61 | $25.61 | $23.87 | 7,306 |
2020-01-16 | $25.66 | $25.66 | $25.55 | $25.62 | $23.88 | 8,839 |
2020-01-15 | $25.63 | $25.63 | $25.50 | $25.56 | $23.82 | 5,897 |
2020-01-14 | $25.50 | $25.61 | $25.50 | $25.58 | $23.84 | 9,464 |
2020-01-13 | $25.60 | $25.60 | $25.49 | $25.49 | $23.76 | 19,778 |
2020-01-10 | $25.47 | $25.57 | $25.47 | $25.52 | $23.79 | 5,777 |
2020-01-09 | $25.59 | $25.59 | $25.52 | $25.55 | $23.81 | 5,399 |
2020-01-08 | $25.61 | $25.63 | $25.51 | $25.58 | $23.84 | 18,395 |
2020-01-07 | $25.58 | $25.58 | $25.53 | $25.54 | $23.80 | 8,521 |
2020-01-06 | $25.54 | $25.56 | $25.49 | $25.55 | $23.81 | 11,808 |
2020-01-03 | $25.49 | $25.50 | $25.44 | $25.50 | $23.77 | 12,881 |
2020-01-02 | $25.44 | $25.44 | $25.33 | $25.42 | $23.69 | 13,587 |
2019-12-31 | $25.38 | $25.39 | $25.32 | $25.35 | $23.63 | 5,800 |
2019-12-30 | $25.35 | $25.38 | $25.32 | $25.33 | $23.61 | 18,241 |
2019-12-27 | $25.32 | $25.34 | $25.32 | $25.34 | $23.62 | 4,297 |
2019-12-26 | $25.34 | $25.37 | $25.32 | $25.32 | $23.60 | 3,555 |
2019-12-24 | $25.31 | $25.34 | $25.31 | $25.34 | $23.62 | 6,370 |
2019-12-23 | $25.34 | $25.34 | $25.33 | $25.34 | $23.62 | 955 |
2019-12-20 | $25.32 | $25.39 | $25.30 | $25.35 | $23.58 | 12,021 |
2019-12-19 | $25.39 | $25.40 | $25.35 | $25.38 | $23.60 | 25,272 |
2019-12-18 | $25.38 | $25.45 | $25.37 | $25.37 | $23.59 | 4,469 |
2019-12-17 | $25.42 | $25.44 | $25.39 | $25.41 | $23.63 | 2,676 |
2019-12-16 | $25.45 | $25.45 | $25.31 | $25.38 | $23.60 | 11,360 |
2019-12-13 | $25.39 | $25.45 | $25.39 | $25.39 | $23.61 | 6,375 |
2019-12-12 | $25.49 | $25.49 | $25.35 | $25.35 | $23.58 | 13,698 |
2019-12-11 | $25.45 | $25.47 | $25.44 | $25.47 | $23.69 | 8,883 |
2019-12-10 | $25.45 | $25.46 | $25.35 | $25.44 | $23.66 | 7,098 |
2019-12-09 | $25.47 | $25.47 | $25.40 | $25.43 | $23.65 | 4,293 |
2019-12-06 | $25.41 | $25.41 | $25.36 | $25.39 | $23.61 | 4,506 |
2019-12-05 | $25.38 | $25.38 | $25.34 | $25.37 | $23.59 | 5,841 |
2019-12-04 | $25.42 | $25.42 | $25.35 | $25.37 | $23.59 | 6,439 |
2019-12-03 | $25.36 | $25.41 | $25.34 | $25.40 | $23.62 | 18,366 |
2019-12-02 | $25.36 | $25.55 | $25.30 | $25.33 | $23.56 | 29,384 |
2019-11-29 | $25.44 | $25.44 | $25.30 | $25.30 | $23.53 | 19,590 |
2019-11-27 | $25.44 | $25.45 | $25.32 | $25.40 | $23.62 | 4,460 |
2019-11-26 | $25.42 | $25.42 | $25.36 | $25.38 | $23.60 | 6,266 |
2019-11-25 | $25.41 | $25.41 | $25.28 | $25.36 | $23.58 | 13,831 |
2019-11-22 | $25.25 | $25.30 | $25.25 | $25.29 | $23.52 | 7,970 |
2019-11-21 | $25.30 | $25.30 | $25.27 | $25.28 | $23.51 | 5,352 |
2019-11-20 | $25.27 | $25.30 | $25.26 | $25.28 | $23.51 | 3,046 |
2019-11-19 | $25.26 | $25.30 | $25.26 | $25.26 | $23.49 | 39,920 |
2019-11-18 | $25.28 | $25.30 | $25.23 | $25.27 | $23.50 | 6,167 |
2019-11-15 | $25.32 | $25.34 | $25.28 | $25.31 | $23.49 | 9,200 |
2019-11-14 | $25.29 | $25.30 | $25.29 | $25.29 | $23.47 | 5,542 |
2019-11-13 | $25.24 | $25.29 | $25.23 | $25.25 | $23.43 | 5,078 |
2019-11-12 | $25.21 | $25.25 | $25.16 | $25.23 | $23.41 | 11,502 |
2019-11-11 | $25.22 | $25.24 | $25.20 | $25.23 | $23.41 | 6,033 |
2019-11-08 | $25.22 | $25.25 | $25.20 | $25.20 | $23.38 | 21,949 |
2019-11-07 | $25.30 | $25.31 | $25.18 | $25.22 | $23.40 | 24,533 |
2019-11-06 | $25.31 | $25.34 | $25.31 | $25.32 | $23.50 | 9,322 |
2019-11-05 | $25.34 | $25.35 | $25.28 | $25.32 | $23.50 | 12,704 |
2019-11-04 | $25.40 | $25.40 | $25.36 | $25.38 | $23.55 | 17,489 |
2019-11-01 | $25.41 | $25.41 | $25.38 | $25.38 | $23.55 | 5,002 |
2019-10-31 | $25.37 | $25.40 | $25.34 | $25.38 | $23.55 | 10,081 |
2019-10-30 | $25.31 | $25.31 | $25.28 | $25.28 | $23.46 | 17,779 |
2019-10-29 | $25.29 | $25.29 | $25.26 | $25.27 | $23.45 | 3,106 |
2019-10-28 | $25.30 | $25.33 | $25.26 | $25.28 | $23.46 | 3,153 |
2019-10-25 | $25.33 | $25.33 | $25.26 | $25.30 | $23.48 | 4,200 |
2019-10-24 | $25.26 | $25.32 | $25.26 | $25.29 | $23.47 | 5,793 |
2019-10-23 | $25.34 | $25.37 | $25.31 | $25.33 | $23.50 | 9,563 |
2019-10-22 | $25.33 | $25.36 | $25.32 | $25.33 | $23.50 | 6,825 |
2019-10-21 | $25.40 | $25.40 | $25.31 | $25.33 | $23.50 | 12,738 |
2019-10-18 | $25.45 | $25.45 | $25.39 | $25.42 | $23.54 | 6,769 |
2019-10-17 | $25.48 | $25.50 | $25.45 | $25.46 | $23.57 | 19,144 |
2019-10-16 | $25.50 | $25.52 | $25.43 | $25.47 | $23.58 | 2,748 |
2019-10-15 | $25.53 | $25.56 | $25.43 | $25.49 | $23.60 | 6,160 |
2019-10-14 | $25.56 | $25.57 | $25.54 | $25.55 | $23.66 | 940 |
2019-10-11 | $25.61 | $25.61 | $25.50 | $25.53 | $23.64 | 6,677 |
2019-10-10 | $25.60 | $25.65 | $25.60 | $25.60 | $23.70 | 3,299 |
2019-10-09 | $25.70 | $25.70 | $25.61 | $25.63 | $23.73 | 5,426 |
2019-10-08 | $25.63 | $25.67 | $25.60 | $25.64 | $23.74 | 6,260 |
2019-10-07 | $25.61 | $25.66 | $25.59 | $25.60 | $23.70 | 6,594 |
2019-10-04 | $25.60 | $25.64 | $25.59 | $25.61 | $23.71 | 10,112 |
2019-10-03 | $25.57 | $25.61 | $25.55 | $25.57 | $23.67 | 10,473 |
2019-10-02 | $25.55 | $25.55 | $25.50 | $25.51 | $23.62 | 13,673 |
2019-10-01 | $25.47 | $25.48 | $25.39 | $25.46 | $23.57 | 6,945 |
2019-09-30 | $25.51 | $25.51 | $25.43 | $25.44 | $23.55 | 21,038 |
2019-09-27 | $25.48 | $25.51 | $25.43 | $25.46 | $23.57 | 1,708 |
2019-09-26 | $25.51 | $25.52 | $25.43 | $25.46 | $23.57 | 4,731 |
2019-09-25 | $25.52 | $25.52 | $25.45 | $25.46 | $23.57 | 14,079 |
2019-09-24 | $25.50 | $25.51 | $25.43 | $25.49 | $23.60 | 8,197 |
2019-09-23 | $25.45 | $25.54 | $25.36 | $25.44 | $23.55 | 28,852 |
2019-09-20 | $25.42 | $25.42 | $25.26 | $25.38 | $23.45 | 2,645 |
2019-09-19 | $25.41 | $25.42 | $25.24 | $25.36 | $23.43 | 15,063 |
2019-09-18 | $25.33 | $25.37 | $25.25 | $25.33 | $23.40 | 7,390 |
2019-09-17 | $25.28 | $25.28 | $25.19 | $25.25 | $23.33 | 9,642 |
2019-09-16 | $25.32 | $25.33 | $25.17 | $25.27 | $23.34 | 12,341 |
2019-09-13 | $25.46 | $25.46 | $25.19 | $25.27 | $23.34 | 36,043 |
2019-09-12 | $25.46 | $25.53 | $25.40 | $25.45 | $23.51 | 22,816 |
2019-09-11 | $25.56 | $25.58 | $25.50 | $25.50 | $23.56 | 10,500 |
2019-09-10 | $25.60 | $25.65 | $25.56 | $25.56 | $23.61 | 12,493 |
2019-09-09 | $25.61 | $25.66 | $25.61 | $25.66 | $23.70 | 2,622 |
2019-09-06 | $25.73 | $25.73 | $25.62 | $25.67 | $23.71 | 11,611 |
2019-09-05 | $25.71 | $25.76 | $25.67 | $25.68 | $23.72 | 14,200 |
2019-09-04 | $25.77 | $25.79 | $25.70 | $25.75 | $23.79 | 8,908 |
2019-09-03 | $25.91 | $25.91 | $25.67 | $25.77 | $23.81 | 9,700 |
2019-08-30 | $25.76 | $25.79 | $25.62 | $25.62 | $23.67 | 12,977 |
2019-08-29 | $25.73 | $25.79 | $25.66 | $25.73 | $23.77 | 2,962 |
2019-08-28 | $25.77 | $25.77 | $25.70 | $25.72 | $23.76 | 2,918 |
2019-08-27 | $25.70 | $25.73 | $25.63 | $25.67 | $23.71 | 11,702 |
2019-08-26 | $25.61 | $25.68 | $25.61 | $25.61 | $23.66 | 19,595 |
2019-08-23 | $25.68 | $25.68 | $25.64 | $25.66 | $23.70 | 2,641 |
2019-08-22 | $25.70 | $25.70 | $25.65 | $25.65 | $23.69 | 1,175 |
2019-08-21 | $25.69 | $25.72 | $25.67 | $25.67 | $23.71 | 4,037 |
2019-08-20 | $25.72 | $25.72 | $25.64 | $25.71 | $23.75 | 7,250 |
2019-08-19 | $25.68 | $25.72 | $25.64 | $25.69 | $23.73 | 6,939 |
2019-08-16 | $25.78 | $25.79 | $25.73 | $25.78 | $23.76 | 10,392 |
2019-08-15 | $25.69 | $25.82 | $25.69 | $25.76 | $23.75 | 16,035 |
2019-08-14 | $25.70 | $25.78 | $25.70 | $25.74 | $23.73 | 27,816 |
2019-08-13 | $25.86 | $25.86 | $25.61 | $25.61 | $23.61 | 37,510 |
2019-08-12 | $25.62 | $25.63 | $25.58 | $25.61 | $23.61 | 13,700 |
2019-08-09 | $25.54 | $25.58 | $25.51 | $25.51 | $23.52 | 7,385 |
2019-08-08 | $25.43 | $25.58 | $25.43 | $25.52 | $23.53 | 25,262 |
2019-08-07 | $25.56 | $25.56 | $25.38 | $25.38 | $23.40 | 6,704 |
2019-08-06 | $25.47 | $25.47 | $25.38 | $25.43 | $23.44 | 850 |
2019-08-05 | $25.36 | $25.40 | $25.33 | $25.33 | $23.35 | 1,079 |
2019-08-02 | $25.37 | $25.37 | $25.24 | $25.31 | $23.33 | 4,487 |
2019-08-01 | $25.19 | $25.31 | $25.17 | $25.27 | $23.29 | 8,049 |
2019-07-31 | $25.24 | $25.24 | $25.21 | $25.22 | $23.25 | 8,124 |
2019-07-30 | $25.21 | $25.22 | $25.20 | $25.21 | $23.23 | 1,363 |
2019-07-29 | $25.23 | $25.23 | $25.18 | $25.20 | $23.23 | 15,977 |
2019-07-26 | $25.18 | $25.20 | $25.05 | $25.20 | $23.23 | 10,233 |
2019-07-25 | $25.20 | $25.22 | $25.05 | $25.08 | $23.12 | 18,923 |
2019-07-24 | $25.15 | $25.18 | $25.09 | $25.12 | $23.16 | 16,050 |
2019-07-23 | $25.07 | $25.17 | $25.07 | $25.12 | $23.16 | 12,895 |
2019-07-22 | $25.14 | $25.19 | $25.09 | $25.19 | $23.22 | 5,688 |
2019-07-19 | $25.15 | $25.21 | $25.15 | $25.19 | $23.17 | 17,362 |
2019-07-18 | $25.15 | $25.18 | $25.15 | $25.18 | $23.16 | 2,136 |
2019-07-17 | $25.19 | $25.19 | $25.11 | $25.16 | $23.14 | 4,588 |
2019-07-16 | $25.13 | $25.15 | $25.10 | $25.13 | $23.11 | 4,474 |
2019-07-15 | $25.18 | $25.18 | $25.10 | $25.14 | $23.12 | 8,122 |
2019-07-12 | $25.12 | $25.15 | $25.10 | $25.15 | $23.13 | 2,838 |
2019-07-11 | $25.15 | $25.15 | $25.11 | $25.12 | $23.10 | 1,129 |
2019-07-10 | $25.20 | $25.21 | $25.12 | $25.12 | $23.10 | 6,760 |
2019-07-09 | $25.08 | $25.20 | $25.08 | $25.15 | $23.13 | 1,578 |
2019-07-08 | $25.16 | $25.20 | $25.15 | $25.15 | $23.13 | 5,119 |
2019-07-05 | $25.16 | $25.18 | $25.13 | $25.13 | $23.11 | 14,887 |
2019-07-03 | $25.16 | $25.18 | $25.14 | $25.18 | $23.16 | 3,918 |
2019-07-02 | $25.09 | $25.17 | $25.09 | $25.17 | $23.15 | 7,025 |
2019-07-01 | $25.14 | $25.14 | $25.07 | $25.11 | $23.10 | 6,283 |
2019-06-28 | $25.13 | $25.13 | $25.06 | $25.07 | $23.06 | 9,535 |
2019-06-27 | $25.10 | $25.12 | $25.07 | $25.07 | $23.06 | 2,436 |
2019-06-26 | $25.13 | $25.13 | $25.00 | $25.04 | $23.03 | 11,577 |
2019-06-25 | $25.10 | $25.10 | $25.05 | $25.06 | $23.05 | 10,901 |
2019-06-24 | $25.09 | $25.09 | $25.05 | $25.05 | $23.04 | 11,314 |
2019-06-21 | $25.10 | $25.10 | $25.00 | $25.06 | $23.00 | 7,856 |
2019-06-20 | $24.95 | $25.12 | $24.95 | $25.08 | $23.02 | 2,207 |
2019-06-19 | $25.05 | $25.07 | $24.99 | $25.01 | $22.95 | 4,719 |
2019-06-18 | $25.04 | $25.07 | $24.94 | $25.01 | $22.95 | 14,112 |
2019-06-17 | $25.01 | $25.06 | $24.98 | $25.01 | $22.95 | 1,337 |
2019-06-14 | $25.00 | $25.02 | $24.91 | $24.99 | $22.93 | 933 |
2019-06-13 | $24.96 | $25.09 | $24.96 | $25.01 | $22.95 | 5,716 |
2019-06-12 | $25.03 | $25.06 | $25.03 | $25.05 | $22.99 | 4,420 |
2019-06-11 | $25.07 | $25.07 | $25.01 | $25.01 | $22.95 | 6,210 |
2019-06-10 | $24.96 | $25.08 | $24.96 | $24.96 | $22.91 | 23,739 |
2019-06-07 | $25.09 | $25.11 | $24.95 | $25.05 | $22.98 | 6,659 |
2019-06-06 | $25.06 | $25.09 | $24.93 | $25.01 | $22.95 | 3,935 |
2019-06-05 | $25.10 | $25.10 | $24.95 | $25.01 | $22.95 | 8,704 |
2019-06-04 | $25.10 | $25.11 | $25.01 | $25.01 | $22.95 | 2,211 |
2019-06-03 | $25.12 | $25.12 | $24.97 | $25.06 | $23.00 | 2,046 |
2019-05-31 | $25.10 | $25.10 | $24.95 | $25.01 | $22.95 | 5,800 |
2019-05-30 | $24.96 | $25.01 | $24.95 | $24.97 | $22.92 | 2,489 |
2019-05-29 | $24.97 | $25.01 | $24.94 | $24.99 | $22.93 | 3,696 |
2019-05-28 | $24.97 | $24.97 | $24.86 | $24.94 | $22.89 | 2,673 |
2019-05-24 | $24.88 | $24.93 | $24.87 | $24.91 | $22.86 | 11,399 |
2019-05-23 | $24.94 | $24.95 | $24.86 | $24.91 | $22.86 | 6,668 |
2019-05-22 | $24.90 | $24.92 | $24.86 | $24.90 | $22.85 | 4,819 |
2019-05-21 | $24.90 | $24.95 | $24.86 | $24.86 | $22.81 | 7,622 |
2019-05-20 | $24.95 | $24.98 | $24.86 | $24.91 | $22.86 | 5,779 |
2019-05-17 | $25.00 | $25.05 | $24.97 | $24.98 | $22.87 | 15,280 |
2019-05-16 | $25.01 | $25.02 | $24.96 | $24.99 | $22.88 | 5,774 |
2019-05-15 | $25.05 | $25.05 | $25.00 | $25.03 | $22.92 | 7,243 |
2019-05-14 | $24.94 | $24.97 | $24.91 | $24.95 | $22.84 | 11,771 |
2019-05-13 | $24.96 | $24.99 | $24.90 | $24.94 | $22.83 | 15,975 |
2019-05-10 | $24.93 | $24.95 | $24.83 | $24.89 | $22.79 | 7,240 |
2019-05-09 | $24.95 | $24.95 | $24.90 | $24.92 | $22.81 | 9,770 |
2019-05-08 | $24.90 | $24.90 | $24.85 | $24.85 | $22.75 | 3,332 |
2019-05-07 | $24.79 | $24.87 | $24.73 | $24.84 | $22.74 | 9,285 |
2019-05-06 | $24.87 | $24.87 | $24.84 | $24.84 | $22.74 | 5,629 |
2019-05-03 | $24.80 | $24.81 | $24.67 | $24.73 | $22.64 | 30,961 |
2019-05-02 | $24.79 | $24.79 | $24.74 | $24.76 | $22.67 | 7,666 |
2019-05-01 | $24.79 | $24.79 | $24.65 | $24.75 | $22.66 | 4,317 |
2019-04-30 | $24.74 | $24.75 | $24.63 | $24.70 | $22.61 | 6,359 |
2019-04-29 | $24.72 | $24.75 | $24.70 | $24.74 | $22.65 | 9,151 |
2019-04-26 | $24.70 | $24.71 | $24.64 | $24.64 | $22.55 | 5,644 |
2019-04-25 | $24.64 | $24.67 | $24.59 | $24.59 | $22.51 | 14,344 |
2019-04-24 | $24.62 | $24.66 | $24.62 | $24.63 | $22.55 | 1,829 |
2019-04-23 | $24.54 | $24.56 | $24.51 | $24.56 | $22.49 | 13,567 |
2019-04-22 | $24.53 | $24.53 | $24.46 | $24.48 | $22.41 | 29,325 |
2019-04-18 | $24.48 | $24.55 | $24.47 | $24.55 | $22.42 | 19,462 |
2019-04-17 | $24.60 | $24.60 | $24.52 | $24.53 | $22.40 | 13,342 |
2019-04-16 | $24.58 | $24.58 | $24.51 | $24.57 | $22.43 | 12,089 |
2019-04-15 | $24.50 | $24.61 | $24.50 | $24.61 | $22.48 | 4,652 |
2019-04-12 | $24.57 | $24.59 | $24.49 | $24.51 | $22.38 | 10,428 |
2019-04-11 | $24.55 | $24.58 | $24.50 | $24.55 | $22.42 | 7,323 |
2019-04-10 | $24.56 | $24.56 | $24.50 | $24.54 | $22.41 | 3,438 |
2019-04-09 | $24.56 | $24.56 | $24.46 | $24.54 | $22.41 | 21,012 |
2019-04-08 | $24.51 | $24.56 | $24.47 | $24.53 | $22.40 | 29,284 |
2019-04-05 | $24.32 | $24.53 | $24.32 | $24.53 | $22.40 | 15,433 |
2019-04-04 | $24.44 | $24.53 | $24.29 | $24.29 | $22.18 | 25,140 |
2019-04-03 | $24.54 | $24.61 | $24.51 | $24.51 | $22.38 | 4,573 |
2019-04-02 | $24.61 | $24.61 | $24.56 | $24.59 | $22.46 | 2,245 |
2019-04-01 | $24.60 | $24.63 | $24.50 | $24.58 | $22.45 | 45,217 |
2019-03-29 | $24.61 | $24.61 | $24.53 | $24.56 | $22.43 | 5,876 |
2019-03-28 | $24.58 | $24.60 | $24.56 | $24.56 | $22.43 | 7,464 |
2019-03-27 | $24.58 | $24.60 | $24.49 | $24.53 | $22.40 | 4,294 |
2019-03-26 | $24.52 | $24.53 | $24.52 | $24.53 | $22.40 | 2,010 |
2019-03-25 | $24.50 | $24.55 | $24.41 | $24.50 | $22.37 | 3,551 |
2019-03-22 | $24.41 | $24.45 | $24.38 | $24.44 | $22.32 | 4,548 |
2019-03-21 | $24.29 | $24.42 | $24.29 | $24.36 | $22.25 | 8,615 |
2019-03-20 | $24.29 | $24.30 | $24.27 | $24.30 | $22.19 | 7,505 |
2019-03-19 | $24.22 | $24.26 | $24.22 | $24.26 | $22.16 | 5,677 |
2019-03-18 | $24.31 | $24.31 | $24.21 | $24.27 | $22.16 | 7,091 |
2019-03-15 | $24.23 | $24.33 | $24.23 | $24.32 | $22.15 | 16,190 |
2019-03-14 | $24.33 | $24.33 | $24.26 | $24.26 | $22.10 | 6,602 |
2019-03-13 | $24.32 | $24.32 | $24.22 | $24.28 | $22.12 | 3,850 |
2019-03-12 | $24.25 | $24.31 | $24.20 | $24.31 | $22.15 | 6,779 |
2019-03-11 | $24.17 | $24.24 | $24.17 | $24.23 | $22.08 | 7,508 |
2019-03-08 | $24.25 | $24.25 | $24.15 | $24.23 | $22.08 | 7,940 |
2019-03-07 | $24.18 | $24.18 | $24.10 | $24.14 | $21.99 | 9,510 |
2019-03-06 | $24.03 | $24.20 | $24.03 | $24.14 | $21.99 | 17,539 |
2019-03-05 | $24.13 | $24.14 | $24.01 | $24.09 | $21.95 | 11,583 |
2019-03-04 | $23.97 | $24.10 | $23.97 | $24.10 | $21.96 | 2,062 |
2019-03-01 | $24.15 | $24.15 | $24.03 | $24.04 | $21.90 | 14,129 |
2019-02-28 | $24.19 | $24.19 | $23.97 | $24.04 | $21.90 | 8,837 |
2019-02-27 | $24.11 | $24.11 | $24.08 | $24.08 | $21.93 | 362 |
2019-02-26 | $24.11 | $24.15 | $24.06 | $24.06 | $21.92 | 1,743 |
2019-02-25 | $24.10 | $24.10 | $24.06 | $24.08 | $21.93 | 12,053 |
2019-02-22 | $24.00 | $24.09 | $24.00 | $24.04 | $21.90 | 5,916 |
2019-02-21 | $24.00 | $24.08 | $24.00 | $24.02 | $21.88 | 5,233 |
2019-02-20 | $24.04 | $24.07 | $24.02 | $24.07 | $21.93 | 4,020 |
2019-02-19 | $23.95 | $24.04 | $23.94 | $24.03 | $21.89 | 10,070 |
2019-02-15 | $24.03 | $24.06 | $24.01 | $24.04 | $21.85 | 1,830 |
2019-02-14 | $24.09 | $24.09 | $24.00 | $24.05 | $21.86 | 3,144 |
2019-02-13 | $24.01 | $24.07 | $24.00 | $24.05 | $21.86 | 20,124 |
2019-02-12 | $24.09 | $24.09 | $24.04 | $24.07 | $21.87 | 28,833 |
2019-02-11 | $24.07 | $24.10 | $24.06 | $24.08 | $21.88 | 12,069 |
2019-02-08 | $24.05 | $24.08 | $24.02 | $24.06 | $21.87 | 41,827 |
2019-02-07 | $23.96 | $24.07 | $23.96 | $24.05 | $21.86 | 3,202 |
2019-02-06 | $23.98 | $24.00 | $23.94 | $23.97 | $21.78 | 13,148 |
2019-02-05 | $23.99 | $23.99 | $23.93 | $23.96 | $21.77 | 3,709 |
2019-02-04 | $23.92 | $24.01 | $23.92 | $23.93 | $21.75 | 851 |
2019-02-01 | $24.02 | $24.02 | $23.95 | $23.99 | $21.80 | 4,264 |
2019-01-31 | $24.00 | $24.00 | $23.94 | $23.99 | $21.80 | 5,789 |
2019-01-30 | $23.84 | $23.90 | $23.82 | $23.89 | $21.71 | 4,938 |
2019-01-29 | $23.90 | $23.95 | $23.80 | $23.87 | $21.69 | 22,474 |
2019-01-28 | $23.86 | $23.90 | $23.78 | $23.85 | $21.67 | 7,598 |
2019-01-25 | $23.88 | $23.88 | $23.75 | $23.80 | $21.63 | 24,428 |
2019-01-24 | $23.88 | $23.90 | $23.75 | $23.88 | $21.70 | 12,042 |
2019-01-23 | $23.76 | $23.88 | $23.76 | $23.82 | $21.65 | 8,689 |
2019-01-22 | $23.83 | $23.95 | $23.80 | $23.80 | $21.63 | 9,399 |
2019-01-18 | $23.96 | $23.96 | $23.91 | $23.95 | $21.71 | 2,496 |
2019-01-17 | $23.93 | $24.00 | $23.91 | $23.95 | $21.71 | 6,275 |
2019-01-16 | $23.96 | $23.99 | $23.92 | $23.96 | $21.72 | 8,753 |
2019-01-15 | $24.00 | $24.00 | $23.96 | $23.96 | $21.72 | 2,274 |
2019-01-14 | $24.03 | $24.03 | $23.96 | $23.99 | $21.75 | 3,279 |
2019-01-11 | $23.90 | $23.96 | $23.90 | $23.96 | $21.72 | 769 |
2019-01-10 | $23.91 | $23.99 | $23.90 | $23.95 | $21.71 | 1,684 |
2019-01-09 | $23.98 | $23.98 | $23.90 | $23.90 | $21.67 | 695 |
2019-01-08 | $23.95 | $24.01 | $23.94 | $23.95 | $21.71 | 663 |
2019-01-07 | $24.06 | $24.06 | $23.90 | $23.93 | $21.69 | 11,073 |
2019-01-04 | $23.91 | $23.97 | $23.89 | $23.89 | $21.66 | 6,457 |
2019-01-03 | $23.90 | $23.95 | $23.90 | $23.95 | $21.71 | 2,276 |
2019-01-02 | $23.83 | $23.96 | $23.83 | $23.94 | $21.70 | 12,667 |
2018-12-31 | $23.96 | $23.98 | $23.62 | $23.80 | $21.57 | 61,861 |
2018-12-28 | $23.81 | $23.90 | $23.77 | $23.87 | $21.64 | 21,182 |
2018-12-27 | $23.90 | $23.98 | $23.78 | $23.81 | $21.58 | 7,608 |
2018-12-26 | $23.90 | $23.95 | $23.89 | $23.89 | $21.66 | 20,917 |
2018-12-24 | $23.90 | $23.90 | $23.77 | $23.85 | $21.61 | 6,828 |
2018-12-21 | $23.77 | $23.90 | $23.77 | $23.81 | $21.52 | 10,361 |
2018-12-20 | $23.89 | $23.89 | $23.75 | $23.87 | $21.57 | 11,540 |
2018-12-19 | $23.82 | $23.87 | $23.82 | $23.87 | $21.57 | 10,782 |
2018-12-18 | $23.72 | $23.87 | $23.72 | $23.83 | $21.54 | 9,699 |
2018-12-17 | $23.61 | $23.76 | $23.61 | $23.76 | $21.47 | 7,670 |
2018-12-14 | $23.76 | $23.82 | $23.67 | $23.71 | $21.43 | 10,837 |
2018-12-13 | $23.83 | $23.84 | $23.63 | $23.72 | $21.44 | 8,992 |
2018-12-12 | $23.59 | $23.80 | $23.59 | $23.72 | $21.44 | 17,636 |
2018-12-11 | $23.62 | $23.79 | $23.62 | $23.79 | $21.50 | 6,994 |
2018-12-10 | $23.72 | $23.84 | $23.65 | $23.75 | $21.47 | 5,150 |
2018-12-07 | $23.82 | $23.82 | $23.69 | $23.69 | $21.41 | 4,255 |
2018-12-06 | $23.63 | $23.80 | $23.63 | $23.72 | $21.44 | 12,667 |
2018-12-04 | $23.55 | $23.75 | $23.53 | $23.75 | $21.47 | 5,923 |
2018-12-03 | $23.57 | $23.57 | $23.45 | $23.55 | $21.28 | 8,982 |
2018-11-30 | $23.54 | $23.55 | $23.49 | $23.55 | $21.28 | 6,571 |
2018-11-29 | $23.41 | $23.54 | $23.41 | $23.43 | $21.18 | 4,878 |
2018-11-28 | $23.43 | $23.58 | $23.43 | $23.43 | $21.18 | 9,707 |
2018-11-27 | $23.39 | $23.58 | $23.39 | $23.39 | $21.14 | 7,855 |
2018-11-26 | $23.40 | $23.58 | $23.40 | $23.41 | $21.16 | 29,360 |
2018-11-23 | $23.43 | $23.57 | $23.40 | $23.40 | $21.15 | 1,615 |
2018-11-21 | $23.38 | $23.47 | $23.37 | $23.38 | $21.13 | 21,536 |
2018-11-20 | $23.38 | $23.54 | $23.38 | $23.53 | $21.27 | 2,288 |
2018-11-19 | $23.39 | $23.41 | $23.34 | $23.37 | $21.12 | 3,977 |
2018-11-16 | $23.40 | $23.54 | $23.37 | $23.45 | $21.14 | 1,781 |
2018-11-15 | $23.50 | $23.50 | $23.39 | $23.39 | $21.09 | 1,454 |
2018-11-14 | $23.37 | $23.44 | $23.32 | $23.42 | $21.11 | 7,020 |
2018-11-13 | $23.36 | $23.40 | $23.34 | $23.40 | $21.10 | 28,591 |
2018-11-12 | $23.43 | $23.43 | $23.36 | $23.36 | $21.06 | 3,620 |
2018-11-09 | $23.47 | $23.50 | $23.32 | $23.50 | $21.19 | 2,850 |
2018-11-08 | $23.42 | $23.42 | $23.27 | $23.31 | $21.02 | 868 |
2018-11-07 | $23.43 | $23.44 | $23.26 | $23.29 | $21.00 | 3,871 |
2018-11-06 | $23.28 | $23.35 | $23.24 | $23.24 | $20.95 | 10,652 |
2018-11-05 | $23.42 | $23.42 | $23.41 | $23.41 | $21.11 | 411 |
2018-11-02 | $23.41 | $23.41 | $23.27 | $23.34 | $21.04 | 5,849 |
2018-11-01 | $23.37 | $23.44 | $23.30 | $23.39 | $21.09 | 140,228 |
2018-10-31 | $23.61 | $23.61 | $23.33 | $23.39 | $21.09 | 15,376 |
2018-10-30 | $23.45 | $23.45 | $23.35 | $23.35 | $21.05 | 1,069 |
2018-10-29 | $23.45 | $23.52 | $23.39 | $23.42 | $21.11 | 1,019 |
2018-10-26 | $23.40 | $23.52 | $23.40 | $23.40 | $21.10 | 7,065 |
2018-10-25 | $23.51 | $23.51 | $23.42 | $23.42 | $21.11 | 1,279 |
2018-10-24 | $23.49 | $23.54 | $23.34 | $23.37 | $21.07 | 7,529 |
2018-10-23 | $23.48 | $23.48 | $23.48 | $23.48 | $21.17 | 6,705 |
2018-10-22 | $23.31 | $23.46 | $23.31 | $23.42 | $21.11 | 1,581 |
2018-10-19 | $23.43 | $23.48 | $23.30 | $23.42 | $21.06 | 3,173 |
2018-10-18 | $23.48 | $23.48 | $23.30 | $23.42 | $21.06 | 7,889 |
2018-10-17 | $23.42 | $23.48 | $23.40 | $23.48 | $21.12 | 2,268 |
2018-10-16 | $23.30 | $23.46 | $23.30 | $23.31 | $20.96 | 3,882 |
2018-10-15 | $23.36 | $23.41 | $23.36 | $23.36 | $21.01 | 9,456 |
2018-10-12 | $23.37 | $23.45 | $23.37 | $23.42 | $21.06 | 2,899 |
2018-10-11 | $23.36 | $23.60 | $23.36 | $23.52 | $21.15 | 7,566 |
2018-10-10 | $23.43 | $23.58 | $23.30 | $23.34 | $20.99 | 12,266 |
2018-10-09 | $23.43 | $23.66 | $23.33 | $23.33 | $20.98 | 23,692 |
2018-10-08 | $23.49 | $23.59 | $23.42 | $23.42 | $21.06 | 1,792 |
2018-10-05 | $23.50 | $23.63 | $23.50 | $23.60 | $21.23 | 1,802 |
2018-10-04 | $23.63 | $23.63 | $23.51 | $23.51 | $21.14 | 6,469 |
2018-10-03 | $23.76 | $23.76 | $23.56 | $23.57 | $21.20 | 4,685 |
2018-10-02 | $23.77 | $23.77 | $23.65 | $23.71 | $21.32 | 1,565 |
2018-10-01 | $23.72 | $23.75 | $23.56 | $23.69 | $21.31 | 8,296 |
2018-09-28 | $23.59 | $23.72 | $23.55 | $23.58 | $21.21 | 3,432 |
2018-09-27 | $23.59 | $23.79 | $23.56 | $23.65 | $21.27 | 183,424 |
2018-09-26 | $23.61 | $23.66 | $23.54 | $23.58 | $21.21 | 6,420 |
2018-09-25 | $23.63 | $23.67 | $23.60 | $23.61 | $21.23 | 2,187 |
2018-09-24 | $23.68 | $23.72 | $23.65 | $23.71 | $21.32 | 5,089 |
2018-09-21 | $23.69 | $23.78 | $23.69 | $23.69 | $21.25 | 4,830 |
2018-09-20 | $23.73 | $23.75 | $23.69 | $23.70 | $21.26 | 4,045 |
2018-09-19 | $23.69 | $23.83 | $23.69 | $23.69 | $21.25 | 2,046 |
2018-09-18 | $23.73 | $23.77 | $23.69 | $23.70 | $21.26 | 7,521 |
2018-09-17 | $23.89 | $23.89 | $23.69 | $23.70 | $21.26 | 2,036 |
2018-09-14 | $23.76 | $23.87 | $23.74 | $23.74 | $21.30 | 13,707 |
2018-09-13 | $23.83 | $23.94 | $23.81 | $23.93 | $21.47 | 3,388 |
2018-09-12 | $23.89 | $23.91 | $23.81 | $23.82 | $21.37 | 4,210 |
2018-09-11 | $23.81 | $23.97 | $23.81 | $23.97 | $21.50 | 5,342 |
2018-09-10 | $23.75 | $23.75 | $23.75 | $23.75 | $21.31 | 312 |
2018-09-07 | $24.04 | $24.04 | $23.84 | $23.84 | $21.39 | 441 |
2018-09-06 | $23.97 | $24.03 | $23.86 | $23.88 | $21.42 | 5,329 |
2018-09-05 | $23.86 | $23.86 | $23.86 | $23.86 | $21.41 | 379 |
2018-09-04 | $23.96 | $24.10 | $23.77 | $24.10 | $21.62 | 5,381 |
2018-08-31 | $24.00 | $24.07 | $23.95 | $24.00 | $21.53 | 6,417 |
2018-08-30 | $23.95 | $24.02 | $23.82 | $23.82 | $21.37 | 22,061 |
2018-08-29 | $23.87 | $23.88 | $23.85 | $23.87 | $21.41 | 2,600 |
2018-08-28 | $24.15 | $24.15 | $23.85 | $23.86 | $21.41 | 1,784 |
2018-08-27 | $23.86 | $23.94 | $23.85 | $23.90 | $21.44 | 5,779 |
2018-08-24 | $23.95 | $24.00 | $23.94 | $23.94 | $21.48 | 528 |
2018-08-23 | $23.91 | $24.00 | $23.90 | $23.90 | $21.44 | 6,073 |
2018-08-22 | $23.87 | $24.04 | $23.87 | $23.94 | $21.48 | 3,075 |
2018-08-21 | $23.87 | $23.96 | $23.87 | $23.96 | $21.50 | 3,457 |
2018-08-20 | $23.98 | $23.98 | $23.78 | $23.93 | $21.47 | 58,441 |
2018-08-17 | $23.88 | $24.02 | $23.88 | $23.99 | $21.47 | 14,581 |
2018-08-16 | $23.88 | $23.97 | $23.82 | $23.90 | $21.39 | 13,506 |
2018-08-15 | $24.05 | $24.05 | $23.81 | $23.86 | $21.36 | 1,432 |
2018-08-14 | $23.90 | $24.02 | $23.90 | $24.01 | $21.49 | 741 |
2018-08-13 | $23.98 | $23.98 | $23.80 | $23.86 | $21.36 | 16,679 |
2018-08-10 | $23.85 | $23.90 | $23.85 | $23.90 | $21.39 | 1,785 |
2018-08-09 | $23.80 | $23.96 | $23.80 | $23.90 | $21.39 | 3,694 |
2018-08-08 | $23.83 | $23.88 | $23.79 | $23.84 | $21.34 | 6,122 |
2018-08-07 | $23.90 | $23.98 | $23.90 | $23.90 | $21.39 | 857 |
2018-08-06 | $23.90 | $23.96 | $23.90 | $23.96 | $21.44 | 1,825 |
2018-08-03 | $23.84 | $24.01 | $23.84 | $23.90 | $21.39 | 4,681 |
2018-08-02 | $23.84 | $24.00 | $23.84 | $23.90 | $21.39 | 6,449 |
2018-08-01 | $23.96 | $23.96 | $23.80 | $23.84 | $21.34 | 7,729 |
2018-07-31 | $24.01 | $24.01 | $23.88 | $23.96 | $21.44 | 2,247 |
2018-07-30 | $24.01 | $24.01 | $23.86 | $24.00 | $21.48 | 12,884 |
2018-07-27 | $23.85 | $24.02 | $23.79 | $23.79 | $21.29 | 20,543 |
2018-07-26 | $23.88 | $23.97 | $23.88 | $23.96 | $21.44 | 7,463 |
2018-07-25 | $23.85 | $23.98 | $23.85 | $23.89 | $21.38 | 7,036 |
2018-07-24 | $23.89 | $24.04 | $23.85 | $23.99 | $21.47 | 9,645 |
2018-07-23 | $24.07 | $24.07 | $23.94 | $23.94 | $21.43 | 2,936 |
2018-07-20 | $24.12 | $24.12 | $24.01 | $24.05 | $21.47 | 17,574 |
2018-07-19 | $24.02 | $24.03 | $24.01 | $24.01 | $21.44 | 3,465 |
2018-07-18 | $24.12 | $24.12 | $23.95 | $24.02 | $21.44 | 9,290 |
2018-07-17 | $24.07 | $24.08 | $24.04 | $24.05 | $21.47 | 2,502 |
2018-07-16 | $24.05 | $24.09 | $24.05 | $24.05 | $21.47 | 6,311 |
2018-07-13 | $24.05 | $24.09 | $24.04 | $24.05 | $21.47 | 1,183 |
2018-07-12 | $24.10 | $24.10 | $24.00 | $24.03 | $21.45 | 103,365 |
2018-07-11 | $23.99 | $24.09 | $23.94 | $24.04 | $21.46 | 1,768 |
2018-07-10 | $23.98 | $24.08 | $23.95 | $23.99 | $21.42 | 6,960 |
2018-07-09 | $24.05 | $24.05 | $24.05 | $24.05 | $21.47 | 136 |
2018-07-06 | $23.98 | $24.05 | $23.97 | $24.04 | $21.46 | 4,860 |
2018-07-05 | $23.91 | $23.91 | $23.91 | $23.91 | $21.35 | 35 |
2018-07-03 | $23.95 | $23.97 | $23.91 | $23.91 | $21.35 | 5,029 |
2018-07-02 | $23.95 | $23.95 | $23.91 | $23.95 | $21.38 | 3,375 |
2018-06-29 | $23.95 | $23.95 | $23.95 | $23.95 | $21.38 | 510 |
2018-06-28 | $23.95 | $23.95 | $23.85 | $23.85 | $21.29 | 5,843 |
2018-06-27 | $23.95 | $23.95 | $23.90 | $23.95 | $21.38 | 1,565 |
2018-06-26 | $23.91 | $23.91 | $23.91 | $23.91 | $21.35 | 1,321 |
2018-06-25 | $23.92 | $23.92 | $23.91 | $23.91 | $21.35 | 706 |
2018-06-22 | $23.91 | $23.94 | $23.91 | $23.93 | $21.36 | 4,282 |
2018-06-21 | $23.87 | $24.08 | $23.85 | $23.91 | $21.35 | 4,204 |
2018-06-20 | $24.02 | $24.03 | $24.00 | $24.03 | $21.45 | 1,520 |
2018-06-19 | $23.90 | $24.09 | $23.89 | $24.07 | $21.49 | 10,618 |
2018-06-18 | $23.97 | $24.00 | $23.92 | $23.97 | $21.40 | 1,734 |
2018-06-15 | $23.95 | $24.07 | $23.92 | $24.07 | $21.44 | 8,023 |
2018-06-14 | $23.98 | $24.13 | $23.90 | $23.90 | $21.29 | 29,075 |
2018-06-13 | $24.02 | $24.02 | $24.00 | $24.00 | $21.38 | 718 |
2018-06-12 | $23.98 | $24.03 | $23.98 | $24.03 | $21.40 | 582 |
2018-06-11 | $24.04 | $24.04 | $23.97 | $23.99 | $21.37 | 3,286 |
2018-06-08 | $24.02 | $24.07 | $23.98 | $24.03 | $21.40 | 3,352 |
2018-06-07 | $24.03 | $24.10 | $23.97 | $24.10 | $21.46 | 9,131 |
2018-06-06 | $24.08 | $24.08 | $24.00 | $24.00 | $21.38 | 1,998 |
2018-06-05 | $24.10 | $24.10 | $23.97 | $23.97 | $21.35 | 5,331 |
2018-06-04 | $23.95 | $24.07 | $23.95 | $23.97 | $21.35 | 1,125 |
2018-06-01 | $24.04 | $24.06 | $23.98 | $24.06 | $21.43 | 4,568 |
2018-05-31 | $24.15 | $24.15 | $24.09 | $24.09 | $21.46 | 1,083 |
2018-05-30 | $24.05 | $24.07 | $23.94 | $24.05 | $21.42 | 12,088 |
2018-05-29 | $23.98 | $24.10 | $23.96 | $24.05 | $21.42 | 16,156 |
2018-05-25 | $23.83 | $23.95 | $23.83 | $23.93 | $21.31 | 3,126 |
2018-05-24 | $23.94 | $23.94 | $23.84 | $23.88 | $21.27 | 7,435 |
2018-05-23 | $23.93 | $23.93 | $23.83 | $23.90 | $21.29 | 6,901 |
2018-05-22 | $23.79 | $23.89 | $23.79 | $23.80 | $21.20 | 4,674 |
2018-05-21 | $23.91 | $23.91 | $23.80 | $23.80 | $21.20 | 5,289 |
2018-05-18 | $23.87 | $23.97 | $23.87 | $23.92 | $21.25 | 9,319 |
2018-05-17 | $23.93 | $23.93 | $23.85 | $23.87 | $21.21 | 4,342 |
2018-05-16 | $23.89 | $23.93 | $23.85 | $23.93 | $21.26 | 4,464 |
2018-05-15 | $23.93 | $24.01 | $23.85 | $23.88 | $21.22 | 12,016 |
2018-05-14 | $23.94 | $24.01 | $23.94 | $24.01 | $21.33 | 9,004 |
2018-05-11 | $23.96 | $23.96 | $23.91 | $23.91 | $21.24 | 12,171 |
2018-05-10 | $23.96 | $23.96 | $23.92 | $23.93 | $21.26 | 3,042 |
2018-05-09 | $23.95 | $23.96 | $23.87 | $23.96 | $21.29 | 13,004 |
2018-05-08 | $23.91 | $23.95 | $23.89 | $23.90 | $21.23 | 42,733 |
2018-05-07 | $24.00 | $24.00 | $23.91 | $23.95 | $21.28 | 5,651 |
2018-05-04 | $23.93 | $23.98 | $23.89 | $23.94 | $21.27 | 3,497 |
2018-05-03 | $23.89 | $23.89 | $23.89 | $23.89 | $21.22 | 535 |
2018-05-02 | $23.82 | $23.86 | $23.79 | $23.86 | $21.20 | 1,445 |
2018-05-01 | $23.82 | $23.82 | $23.73 | $23.78 | $21.13 | 44,927 |
2018-04-30 | $23.86 | $23.86 | $23.86 | $23.86 | $21.20 | 411 |
2018-04-27 | $23.75 | $23.79 | $23.75 | $23.79 | $21.14 | 2,794 |
2018-04-26 | $23.81 | $23.81 | $23.71 | $23.81 | $21.15 | 2,125 |
2018-04-25 | $23.83 | $23.83 | $23.73 | $23.77 | $21.12 | 16,093 |
2018-04-24 | $23.83 | $23.91 | $23.83 | $23.83 | $21.17 | 5,272 |
2018-04-23 | $23.89 | $23.93 | $23.83 | $23.84 | $21.18 | 9,481 |
2018-04-20 | $23.96 | $23.96 | $23.96 | $23.96 | $21.23 | 609 |
2018-04-19 | $23.95 | $24.00 | $23.95 | $24.00 | $21.27 | 2,673 |
2018-04-18 | $23.95 | $23.97 | $23.95 | $23.95 | $21.22 | 1,681 |
2018-04-17 | $23.95 | $23.96 | $23.95 | $23.96 | $21.23 | 1,741 |
2018-04-16 | $23.99 | $24.02 | $23.95 | $24.02 | $21.29 | 1,525 |
2018-04-13 | $24.03 | $24.03 | $23.97 | $23.97 | $21.24 | 1,027 |
2018-04-12 | $24.01 | $24.02 | $23.96 | $23.96 | $21.23 | 67,165 |
2018-04-11 | $24.05 | $24.07 | $23.96 | $23.96 | $21.23 | 66,718 |
2018-04-10 | $23.95 | $23.99 | $23.95 | $23.99 | $21.26 | 2,009 |
2018-04-09 | $24.04 | $24.04 | $23.99 | $23.99 | $21.26 | 9,637 |
2018-04-06 | $23.93 | $23.98 | $23.92 | $23.95 | $21.22 | 5,889 |
2018-04-05 | $24.00 | $24.00 | $23.92 | $23.98 | $21.25 | 2,703 |
2018-04-04 | $24.04 | $24.04 | $23.93 | $23.95 | $21.22 | 1,788 |
2018-04-03 | $23.93 | $23.99 | $23.92 | $23.99 | $21.26 | 4,935 |
2018-04-02 | $23.92 | $23.99 | $23.92 | $23.97 | $21.24 | 2,980 |
2018-03-29 | $23.99 | $24.00 | $23.96 | $23.99 | $21.26 | 3,988 |
2018-03-28 | $23.98 | $23.99 | $23.95 | $23.97 | $21.24 | 4,759 |
2018-03-27 | $23.94 | $23.99 | $23.92 | $23.92 | $21.20 | 5,622 |
2018-03-26 | $23.87 | $23.98 | $23.87 | $23.93 | $21.21 | 11,219 |
2018-03-23 | $23.88 | $23.97 | $23.86 | $23.87 | $21.15 | 5,205 |
2018-03-22 | $23.98 | $23.98 | $23.89 | $23.94 | $21.22 | 18,234 |
2018-03-21 | $23.96 | $23.96 | $23.85 | $23.87 | $21.15 | 3,895 |
2018-03-20 | $23.91 | $23.91 | $23.85 | $23.90 | $21.18 | 3,726 |
2018-03-19 | $23.94 | $24.00 | $23.86 | $23.86 | $21.14 | 8,242 |
2018-03-16 | $24.01 | $24.03 | $23.94 | $24.02 | $21.23 | 12,698 |
2018-03-15 | $23.99 | $24.01 | $23.90 | $23.90 | $21.13 | 23,466 |
2018-03-14 | $23.97 | $23.98 | $23.91 | $23.98 | $21.20 | 6,326 |
2018-03-13 | $23.95 | $23.96 | $23.91 | $23.92 | $21.14 | 3,358 |
2018-03-12 | $23.97 | $24.02 | $23.97 | $23.98 | $21.20 | 5,933 |
2018-03-09 | $23.91 | $23.99 | $23.91 | $23.97 | $21.19 | 12,618 |
2018-03-08 | $24.04 | $24.04 | $23.90 | $23.90 | $21.13 | 2,986 |
2018-03-07 | $23.99 | $24.01 | $23.86 | $23.94 | $21.16 | 18,664 |
2018-03-06 | $23.95 | $24.00 | $23.95 | $23.95 | $21.17 | 5,362 |
2018-03-05 | $23.97 | $24.00 | $23.97 | $23.98 | $21.20 | 1,263 |
2018-03-02 | $23.96 | $23.99 | $23.94 | $23.94 | $21.16 | 2,483 |
2018-03-01 | $24.00 | $24.00 | $23.93 | $23.94 | $21.16 | 2,223 |
2018-02-28 | $23.90 | $24.00 | $23.89 | $23.90 | $21.13 | 9,936 |
2018-02-27 | $23.95 | $23.96 | $23.83 | $23.88 | $21.11 | 8,291 |
2018-02-26 | $23.94 | $23.98 | $23.92 | $23.95 | $21.17 | 9,092 |
2018-02-23 | $24.02 | $24.02 | $23.92 | $23.93 | $21.15 | 9,620 |
2018-02-22 | $23.98 | $23.99 | $23.98 | $23.99 | $21.21 | 508 |
2018-02-21 | $23.99 | $24.02 | $23.94 | $23.94 | $21.16 | 3,104 |
2018-02-20 | $24.07 | $24.07 | $23.99 | $23.99 | $21.21 | 350 |
2018-02-16 | $24.05 | $24.09 | $24.05 | $24.07 | $21.22 | 3,596 |
2018-02-15 | $24.05 | $24.10 | $24.05 | $24.05 | $21.21 | 2,197 |
2018-02-14 | $24.12 | $24.12 | $24.03 | $24.05 | $21.21 | 4,696 |
2018-02-13 | $24.10 | $24.15 | $24.01 | $24.01 | $21.17 | 1,981 |
2018-02-12 | $24.03 | $24.16 | $24.03 | $24.04 | $21.20 | 7,211 |
2018-02-09 | $24.18 | $24.18 | $24.00 | $24.12 | $21.27 | 6,701 |
2018-02-08 | $24.13 | $24.19 | $24.06 | $24.06 | $21.22 | 4,956 |
2018-02-07 | $24.16 | $24.28 | $24.07 | $24.07 | $21.22 | 38,472 |
2018-02-06 | $24.22 | $24.22 | $24.00 | $24.17 | $21.31 | 31,669 |
2018-02-05 | $24.00 | $24.14 | $24.00 | $24.09 | $21.24 | 3,141 |
2018-02-02 | $24.16 | $24.16 | $24.01 | $24.01 | $21.17 | 8,835 |
2018-02-01 | $24.20 | $24.26 | $24.03 | $24.04 | $21.20 | 30,196 |
2018-01-31 | $24.25 | $24.32 | $24.20 | $24.20 | $21.34 | 7,386 |
2018-01-30 | $24.14 | $24.25 | $24.14 | $24.23 | $21.37 | 8,552 |
2018-01-29 | $24.44 | $24.44 | $24.19 | $24.19 | $21.33 | 91,693 |
2018-01-26 | $24.34 | $24.44 | $24.34 | $24.39 | $21.51 | 3,096 |
2018-01-25 | $24.49 | $24.50 | $24.19 | $24.41 | $21.52 | 31,385 |
2018-01-24 | $24.34 | $24.49 | $24.17 | $24.48 | $21.59 | 14,554 |
2018-01-23 | $24.48 | $24.56 | $24.43 | $24.52 | $21.62 | 2,967 |
2018-01-22 | $24.57 | $24.57 | $24.35 | $24.44 | $21.55 | 1,504 |
2018-01-19 | $24.45 | $24.59 | $24.45 | $24.52 | $21.57 | 5,909 |
2018-01-18 | $24.54 | $24.54 | $24.46 | $24.46 | $21.52 | 4,174 |
2018-01-17 | $24.57 | $24.57 | $24.46 | $24.46 | $21.52 | 14,631 |
2018-01-16 | $24.64 | $24.64 | $24.43 | $24.60 | $21.64 | 9,472 |
2018-01-12 | $24.35 | $24.52 | $24.35 | $24.52 | $21.57 | 11,731 |
2018-01-11 | $24.44 | $24.53 | $24.44 | $24.51 | $21.56 | 18,064 |
2018-01-10 | $24.55 | $24.55 | $24.49 | $24.49 | $21.54 | 2,931 |
2018-01-09 | $24.64 | $24.65 | $24.49 | $24.49 | $21.54 | 1,445 |
2018-01-08 | $24.64 | $24.65 | $24.59 | $24.62 | $21.66 | 18,257 |
2018-01-05 | $24.64 | $24.65 | $24.58 | $24.65 | $21.68 | 7,493 |
2018-01-04 | $24.60 | $24.63 | $24.57 | $24.60 | $21.64 | 14,470 |
2018-01-03 | $24.54 | $24.64 | $24.54 | $24.64 | $21.68 | 14,845 |
2018-01-02 | $24.67 | $24.70 | $24.51 | $24.61 | $21.65 | 11,624 |
2017-12-29 | $24.69 | $24.69 | $24.63 | $24.66 | $21.69 | 13,404 |
2017-12-28 | $24.50 | $24.67 | $24.46 | $24.65 | $21.68 | 23,075 |
2017-12-27 | $24.54 | $24.63 | $24.45 | $24.55 | $21.60 | 6,420 |
2017-12-26 | $24.53 | $24.63 | $24.33 | $24.43 | $21.49 | 4,201 |
2017-12-22 | $24.50 | $24.51 | $24.45 | $24.46 | $21.52 | 6,472 |
2017-12-21 | $24.46 | $24.55 | $24.25 | $24.55 | $21.60 | 19,066 |
2017-12-20 | $24.41 | $24.48 | $24.40 | $24.43 | $21.49 | 16,931 |
2017-12-19 | $24.40 | $24.58 | $24.33 | $24.40 | $21.46 | 6,573 |
2017-12-18 | $24.45 | $24.61 | $24.40 | $24.55 | $21.60 | 3,937 |
2017-12-15 | $24.68 | $24.68 | $24.63 | $24.63 | $21.62 | 5,234 |
2017-12-14 | $24.49 | $24.73 | $24.49 | $24.71 | $21.69 | 7,028 |
2017-12-13 | $24.50 | $24.70 | $24.48 | $24.70 | $21.68 | 24,853 |
2017-12-12 | $24.51 | $24.64 | $24.51 | $24.54 | $21.54 | 1,484 |
2017-12-11 | $24.39 | $24.71 | $24.39 | $24.54 | $21.54 | 5,088 |
2017-12-08 | $24.70 | $24.70 | $24.62 | $24.63 | $21.62 | 11,904 |
2017-12-07 | $24.67 | $24.73 | $24.49 | $24.66 | $21.64 | 4,816 |
2017-12-06 | $24.48 | $24.69 | $24.48 | $24.68 | $21.66 | 3,035 |
2017-12-05 | $24.34 | $24.50 | $24.34 | $24.50 | $21.50 | 5,920 |
2017-12-04 | $24.45 | $24.45 | $24.38 | $24.38 | $21.40 | 18,076 |
2017-12-01 | $24.45 | $24.56 | $24.33 | $24.44 | $21.45 | 8,380 |
2017-11-30 | $24.32 | $24.32 | $24.16 | $24.28 | $21.31 | 2,279 |
2017-11-29 | $24.22 | $24.33 | $24.21 | $24.29 | $21.32 | 4,080 |
2017-11-28 | $24.36 | $24.36 | $24.28 | $24.33 | $21.35 | 6,210 |
2017-11-27 | $24.42 | $24.42 | $24.38 | $24.41 | $21.42 | 6,286 |
2017-11-24 | $24.44 | $24.44 | $24.41 | $24.43 | $21.44 | 920 |
2017-11-22 | $24.47 | $24.47 | $24.38 | $24.47 | $21.48 | 18,140 |
2017-11-21 | $24.51 | $24.51 | $24.44 | $24.48 | $21.49 | 14,437 |
2017-11-20 | $24.44 | $24.59 | $24.44 | $24.52 | $21.52 | 1,027 |
2017-11-17 | $24.58 | $24.58 | $24.50 | $24.58 | $21.52 | 4,257 |
2017-11-16 | $24.56 | $24.62 | $24.56 | $24.62 | $21.55 | 5,585 |
2017-11-15 | $24.55 | $24.59 | $24.55 | $24.57 | $21.51 | 1,012 |
2017-11-14 | $24.55 | $24.60 | $24.55 | $24.58 | $21.52 | 22,680 |
2017-11-13 | $24.59 | $24.61 | $24.55 | $24.60 | $21.54 | 904 |
2017-11-10 | $24.66 | $24.66 | $24.55 | $24.55 | $21.49 | 3,452 |
2017-11-09 | $24.72 | $24.72 | $24.59 | $24.66 | $21.59 | 13,581 |
2017-11-08 | $24.70 | $24.70 | $24.69 | $24.70 | $21.62 | 6,546 |
2017-11-07 | $24.60 | $24.67 | $24.60 | $24.64 | $21.57 | 7,739 |
2017-11-06 | $24.54 | $24.62 | $24.54 | $24.60 | $21.54 | 5,738 |
2017-11-03 | $24.48 | $24.56 | $24.48 | $24.49 | $21.44 | 8,164 |
2017-11-02 | $24.53 | $24.53 | $24.49 | $24.49 | $21.44 | 3,586 |
2017-11-01 | $24.50 | $24.51 | $24.46 | $24.49 | $21.44 | 3,663 |
2017-10-31 | $24.53 | $24.54 | $24.38 | $24.47 | $21.42 | 11,804 |
2017-10-30 | $24.55 | $24.55 | $24.49 | $24.49 | $21.44 | 5,972 |
2017-10-27 | $24.54 | $24.54 | $24.42 | $24.42 | $21.38 | 27,992 |
2017-10-26 | $24.45 | $24.53 | $24.44 | $24.49 | $21.44 | 10,878 |
2017-10-25 | $24.52 | $24.52 | $24.47 | $24.50 | $21.44 | 5,997 |
2017-10-24 | $24.53 | $24.59 | $24.52 | $24.54 | $21.48 | 3,168 |
2017-10-23 | $24.59 | $24.59 | $24.57 | $24.57 | $21.51 | 1,558 |
2017-10-20 | $24.57 | $24.64 | $24.57 | $24.62 | $21.51 | 7,735 |
2017-10-19 | $24.66 | $24.71 | $24.66 | $24.67 | $21.55 | 5,417 |
2017-10-18 | $24.80 | $24.80 | $24.59 | $24.66 | $21.54 | 1,916 |
2017-10-17 | $24.64 | $24.68 | $24.63 | $24.68 | $21.56 | 5,843 |
2017-10-16 | $24.59 | $24.65 | $24.58 | $24.65 | $21.53 | 5,028 |
2017-10-13 | $24.64 | $24.64 | $24.53 | $24.61 | $21.50 | 11,544 |
2017-10-12 | $24.52 | $24.61 | $24.52 | $24.61 | $21.50 | 3,254 |
2017-10-11 | $24.50 | $24.64 | $24.50 | $24.63 | $21.51 | 7,136 |
2017-10-10 | $24.61 | $24.61 | $24.45 | $24.61 | $21.50 | 10,673 |
2017-10-09 | $24.61 | $24.61 | $24.50 | $24.50 | $21.40 | 3,329 |
2017-10-06 | $24.43 | $24.46 | $24.33 | $24.45 | $21.36 | 14,608 |
2017-10-05 | $24.55 | $24.56 | $24.47 | $24.49 | $21.39 | 1,206 |
2017-10-04 | $24.53 | $24.53 | $24.49 | $24.49 | $21.40 | 9,843 |
2017-10-03 | $24.51 | $24.51 | $24.40 | $24.51 | $21.41 | 8,811 |
2017-10-02 | $24.53 | $24.53 | $24.45 | $24.45 | $21.36 | 6,699 |
2017-09-29 | $24.50 | $24.50 | $24.41 | $24.44 | $21.35 | 8,913 |
2017-09-28 | $24.48 | $24.48 | $24.42 | $24.45 | $21.36 | 4,575 |
2017-09-27 | $24.42 | $24.54 | $24.42 | $24.53 | $21.42 | 7,179 |
2017-09-26 | $24.45 | $24.57 | $24.45 | $24.57 | $21.46 | 5,833 |
2017-09-25 | $24.58 | $24.58 | $24.58 | $24.58 | $21.47 | 501 |
2017-09-22 | $24.45 | $24.55 | $24.45 | $24.55 | $21.44 | 3,357 |
2017-09-21 | $24.50 | $24.50 | $24.46 | $24.48 | $21.38 | 2,768 |
2017-09-20 | $24.55 | $24.56 | $24.47 | $24.49 | $21.39 | 5,041 |
2017-09-19 | $24.44 | $24.53 | $24.44 | $24.47 | $21.37 | 5,218 |
2017-09-18 | $24.50 | $24.63 | $24.50 | $24.59 | $21.48 | 1,402 |
2017-09-15 | $24.62 | $24.64 | $24.57 | $24.57 | $21.41 | 1,632 |
2017-09-14 | $24.60 | $24.65 | $24.57 | $24.64 | $21.47 | 6,651 |
2017-09-13 | $24.52 | $24.65 | $24.52 | $24.60 | $21.44 | 1,859 |
2017-09-12 | $24.60 | $24.65 | $24.60 | $24.65 | $21.48 | 1,521 |
2017-09-11 | $24.65 | $24.65 | $24.64 | $24.65 | $21.48 | 3,161 |
2017-09-08 | $24.65 | $24.65 | $24.61 | $24.65 | $21.48 | 4,113 |
2017-09-07 | $24.60 | $24.61 | $24.54 | $24.61 | $21.45 | 12,511 |
2017-09-06 | $24.60 | $24.60 | $24.55 | $24.60 | $21.44 | 8,777 |
2017-09-05 | $24.56 | $24.59 | $24.52 | $24.59 | $21.43 | 13,269 |
2017-09-01 | $24.60 | $24.60 | $24.53 | $24.60 | $21.44 | 5,015 |
2017-08-31 | $24.60 | $24.60 | $24.54 | $24.59 | $21.43 | 3,470 |
2017-08-30 | $24.52 | $24.60 | $24.52 | $24.55 | $21.39 | 18,096 |
2017-08-29 | $24.59 | $24.60 | $24.54 | $24.60 | $21.44 | 8,771 |
2017-08-28 | $24.48 | $24.59 | $24.48 | $24.59 | $21.43 | 7,968 |
2017-08-25 | $24.47 | $24.59 | $24.45 | $24.56 | $21.40 | 6,394 |
2017-08-24 | $24.46 | $24.59 | $24.46 | $24.51 | $21.36 | 2,551 |
2017-08-23 | $24.59 | $24.59 | $24.46 | $24.50 | $21.35 | 6,329 |
2017-08-22 | $24.57 | $24.57 | $24.45 | $24.46 | $21.32 | 4,154 |
2017-08-21 | $24.51 | $24.56 | $24.45 | $24.45 | $21.31 | 3,766 |
2017-08-18 | $24.53 | $24.54 | $24.53 | $24.53 | $21.37 | 479 |
2017-08-17 | $24.37 | $24.52 | $24.37 | $24.46 | $21.31 | 2,272 |
2017-08-16 | $24.46 | $24.52 | $24.40 | $24.40 | $21.26 | 7,473 |
2017-08-15 | $24.48 | $24.54 | $24.48 | $24.54 | $21.38 | 2,375 |
2017-08-14 | $24.52 | $24.60 | $24.52 | $24.59 | $21.37 | 977 |
2017-08-11 | $24.59 | $24.60 | $24.53 | $24.58 | $21.37 | 993 |
2017-08-10 | $24.46 | $24.60 | $24.43 | $24.58 | $21.36 | 2,455 |
2017-08-09 | $24.58 | $24.60 | $24.58 | $24.58 | $21.37 | 4,648 |
2017-08-08 | $24.58 | $24.59 | $24.54 | $24.54 | $21.34 | 1,104 |
2017-08-07 | $24.49 | $24.59 | $24.49 | $24.55 | $21.34 | 3,655 |
2017-08-04 | $24.42 | $24.59 | $24.42 | $24.55 | $21.34 | 2,824 |
2017-08-03 | $24.59 | $24.60 | $24.55 | $24.59 | $21.38 | 5,979 |
2017-08-02 | $24.40 | $24.54 | $24.40 | $24.54 | $21.33 | 3,658 |
2017-08-01 | $24.56 | $24.56 | $24.48 | $24.55 | $21.34 | 4,857 |
2017-07-31 | $24.58 | $24.58 | $24.38 | $24.43 | $21.24 | 10,416 |
2017-07-28 | $24.54 | $24.56 | $24.44 | $24.56 | $21.35 | 8,516 |
2017-07-27 | $24.57 | $24.57 | $24.53 | $24.54 | $21.33 | 9,782 |
2017-07-26 | $24.57 | $24.57 | $24.40 | $24.55 | $21.34 | 2,582 |
2017-07-25 | $24.47 | $24.58 | $24.47 | $24.54 | $21.33 | 5,037 |
2017-07-24 | $24.54 | $24.61 | $24.54 | $24.60 | $21.38 | 7,205 |
2017-07-21 | $24.55 | $24.57 | $24.45 | $24.45 | $21.25 | 2,642 |
2017-07-20 | $24.54 | $24.54 | $24.39 | $24.41 | $21.22 | 7,305 |
2017-07-19 | $24.44 | $24.52 | $24.40 | $24.51 | $21.31 | 1,977 |
2017-07-18 | $24.35 | $24.50 | $24.35 | $24.50 | $21.29 | 13,335 |
2017-07-17 | $24.35 | $24.35 | $24.32 | $24.35 | $21.17 | 6,996 |
2017-07-14 | $24.34 | $24.34 | $24.32 | $24.32 | $21.14 | 1,814 |
2017-07-13 | $24.30 | $24.35 | $24.30 | $24.35 | $21.11 | 7,105 |
2017-07-12 | $24.35 | $24.35 | $24.31 | $24.35 | $21.11 | 8,432 |
2017-07-11 | $24.35 | $24.35 | $24.30 | $24.33 | $21.10 | 1,716 |
2017-07-10 | $24.31 | $24.35 | $24.25 | $24.31 | $21.08 | 3,165 |
2017-07-07 | $24.24 | $24.39 | $24.24 | $24.33 | $21.09 | 3,462 |
2017-07-06 | $24.36 | $24.40 | $24.24 | $24.28 | $21.05 | 15,172 |
2017-07-05 | $24.40 | $24.40 | $24.36 | $24.36 | $21.12 | 2,455 |
2017-07-03 | $24.53 | $24.53 | $24.33 | $24.33 | $21.10 | 2,474 |
2017-06-30 | $24.44 | $24.44 | $24.37 | $24.40 | $21.16 | 4,271 |
2017-06-29 | $24.46 | $24.46 | $24.35 | $24.42 | $21.17 | 5,616 |
2017-06-28 | $24.56 | $24.56 | $24.48 | $24.53 | $21.27 | 6,659 |
2017-06-27 | $24.61 | $24.61 | $24.48 | $24.56 | $21.30 | 9,628 |
2017-06-26 | $24.59 | $24.59 | $24.56 | $24.56 | $21.30 | 5,983 |
2017-06-23 | $24.50 | $24.57 | $24.46 | $24.55 | $21.29 | 6,172 |
2017-06-22 | $24.43 | $24.50 | $24.43 | $24.50 | $21.24 | 46,594 |
2017-06-21 | $24.43 | $24.56 | $24.43 | $24.56 | $21.29 | 4,086 |
2017-06-20 | $24.53 | $24.53 | $24.44 | $24.52 | $21.26 | 3,167 |
2017-06-19 | $24.48 | $24.54 | $24.48 | $24.53 | $21.27 | 2,886 |
2017-06-16 | $24.46 | $24.54 | $24.46 | $24.50 | $21.24 | 6,279 |
2017-06-15 | $24.46 | $24.54 | $24.46 | $24.50 | $21.25 | 2,259 |
2017-06-14 | $24.53 | $24.58 | $24.51 | $24.58 | $21.26 | 9,877 |
2017-06-13 | $24.52 | $24.55 | $24.45 | $24.55 | $21.23 | 4,834 |
2017-06-12 | $24.46 | $24.54 | $24.46 | $24.52 | $21.21 | 9,350 |
2017-06-09 | $24.48 | $24.56 | $24.48 | $24.53 | $21.22 | 3,613 |
2017-06-08 | $24.51 | $24.51 | $24.48 | $24.48 | $21.17 | 217 |
2017-06-07 | $24.59 | $24.62 | $24.52 | $24.56 | $21.25 | 6,165 |
2017-06-06 | $24.58 | $24.59 | $24.52 | $24.59 | $21.27 | 837 |
2017-06-05 | $24.50 | $24.56 | $24.41 | $24.41 | $21.11 | 14,349 |
2017-06-02 | $24.37 | $24.55 | $24.37 | $24.55 | $21.23 | 2,143 |
2017-06-01 | $24.46 | $24.52 | $24.40 | $24.43 | $21.13 | 6,186 |
2017-05-31 | $24.45 | $24.59 | $24.31 | $24.44 | $21.14 | 9,679 |
2017-05-30 | $24.32 | $24.45 | $24.32 | $24.40 | $21.10 | 10,680 |
2017-05-26 | $24.35 | $24.46 | $24.33 | $24.46 | $21.16 | 12,700 |
2017-05-25 | $24.35 | $24.44 | $24.30 | $24.30 | $21.02 | 4,018 |
2017-05-24 | $24.27 | $24.38 | $24.27 | $24.37 | $21.08 | 4,704 |
2017-05-23 | $24.36 | $24.37 | $24.26 | $24.35 | $21.06 | 6,585 |
2017-05-22 | $24.31 | $24.34 | $24.30 | $24.34 | $21.05 | 3,167 |
2017-05-19 | $24.24 | $24.31 | $24.18 | $24.30 | $21.02 | 8,203 |
2017-05-18 | $24.28 | $24.31 | $24.24 | $24.28 | $21.00 | 4,092 |
2017-05-17 | $24.22 | $24.22 | $24.10 | $24.16 | $20.90 | 9,894 |
2017-05-16 | $24.02 | $24.15 | $24.02 | $24.06 | $20.81 | 7,991 |
2017-05-15 | $24.06 | $24.14 | $24.05 | $24.09 | $20.83 | 10,730 |
2017-05-12 | $24.19 | $24.21 | $24.12 | $24.21 | $20.88 | 11,697 |
2017-05-11 | $24.03 | $24.17 | $24.03 | $24.17 | $20.85 | 4,520 |
2017-05-10 | $24.08 | $24.13 | $24.04 | $24.12 | $20.81 | 4,656 |
2017-05-09 | $24.01 | $24.13 | $24.01 | $24.06 | $20.76 | 5,499 |
2017-05-08 | $24.02 | $24.13 | $24.00 | $24.10 | $20.79 | 3,282 |
2017-05-05 | $23.99 | $24.17 | $23.99 | $24.12 | $20.81 | 25,922 |
2017-05-04 | $24.15 | $24.15 | $23.99 | $24.03 | $20.73 | 3,237 |
2017-05-03 | $24.00 | $24.15 | $24.00 | $24.01 | $20.71 | 5,940 |
2017-05-02 | $24.10 | $24.10 | $23.95 | $23.99 | $20.70 | 5,712 |
2017-05-01 | $24.16 | $24.16 | $24.09 | $24.09 | $20.78 | 2,385 |
2017-04-28 | $24.12 | $24.15 | $24.10 | $24.10 | $20.79 | 2,110 |
2017-04-27 | $24.10 | $24.15 | $24.10 | $24.15 | $20.83 | 5,022 |
2017-04-26 | $24.10 | $24.18 | $24.10 | $24.14 | $20.83 | 11,272 |
2017-04-25 | $24.17 | $24.22 | $24.08 | $24.08 | $20.77 | 1,753 |
2017-04-24 | $24.22 | $24.24 | $24.20 | $24.20 | $20.88 | 11,640 |
2017-04-21 | $24.12 | $24.26 | $24.12 | $24.26 | $20.92 | 4,223 |
2017-04-20 | $24.23 | $24.30 | $24.14 | $24.15 | $20.83 | 5,561 |
2017-04-19 | $24.23 | $24.31 | $24.16 | $24.30 | $20.96 | 1,514 |
2017-04-18 | $24.13 | $24.29 | $24.13 | $24.17 | $20.85 | 6,882 |
2017-04-17 | $24.11 | $24.28 | $24.08 | $24.13 | $20.81 | 1,003 |
2017-04-13 | $24.13 | $24.20 | $24.13 | $24.15 | $20.83 | 915 |
2017-04-12 | $24.22 | $24.27 | $24.14 | $24.27 | $20.88 | 3,702 |
2017-04-11 | $24.21 | $24.25 | $24.03 | $24.25 | $20.87 | 8,202 |
2017-04-10 | $24.18 | $24.25 | $24.18 | $24.20 | $20.82 | 3,228 |
2017-04-07 | $24.28 | $24.28 | $24.16 | $24.17 | $20.80 | 21,747 |
2017-04-06 | $24.03 | $24.18 | $24.00 | $24.02 | $20.67 | 18,485 |
2017-04-05 | $23.97 | $24.15 | $23.97 | $24.15 | $20.78 | 4,604 |
2017-04-04 | $24.09 | $24.13 | $23.96 | $24.09 | $20.73 | 7,055 |
2017-04-03 | $24.09 | $24.09 | $24.05 | $24.09 | $20.73 | 4,707 |
2017-03-31 | $24.06 | $24.09 | $24.00 | $24.09 | $20.73 | 13,106 |
2017-03-30 | $24.01 | $24.13 | $23.97 | $24.07 | $20.71 | 2,060 |
2017-03-29 | $24.03 | $24.12 | $23.97 | $24.02 | $20.67 | 15,560 |
2017-03-28 | $23.97 | $24.05 | $23.97 | $24.02 | $20.67 | 7,278 |
2017-03-27 | $24.00 | $24.05 | $23.96 | $24.05 | $20.69 | 11,031 |
2017-03-24 | $23.98 | $23.99 | $23.97 | $23.97 | $20.62 | 3,360 |
2017-03-23 | $23.88 | $23.99 | $23.88 | $23.97 | $20.63 | 6,431 |
2017-03-22 | $23.91 | $23.98 | $23.88 | $23.96 | $20.61 | 7,843 |
2017-03-21 | $23.87 | $23.95 | $23.76 | $23.92 | $20.58 | 6,204 |
2017-03-20 | $23.73 | $23.78 | $23.73 | $23.78 | $20.46 | 4,182 |
2017-03-17 | $23.72 | $23.86 | $23.72 | $23.72 | $20.41 | 2,292 |
2017-03-16 | $23.70 | $23.82 | $23.70 | $23.72 | $20.41 | 9,512 |
2017-03-15 | $23.73 | $23.79 | $23.71 | $23.79 | $20.47 | 5,345 |
2017-03-14 | $23.77 | $23.80 | $23.75 | $23.75 | $20.38 | 3,787 |
2017-03-13 | $23.76 | $23.82 | $23.76 | $23.82 | $20.44 | 3,959 |
2017-03-10 | $23.71 | $23.85 | $23.71 | $23.73 | $20.37 | 4,785 |
2017-03-09 | $23.78 | $23.78 | $23.72 | $23.75 | $20.38 | 32,001 |
2017-03-08 | $23.78 | $23.87 | $23.71 | $23.78 | $20.41 | 17,606 |
2017-03-07 | $23.82 | $23.90 | $23.73 | $23.73 | $20.37 | 13,292 |
2017-03-06 | $23.76 | $23.87 | $23.75 | $23.81 | $20.44 | 3,379 |
2017-03-03 | $23.97 | $23.97 | $23.75 | $23.76 | $20.39 | 6,428 |
2017-03-02 | $23.80 | $23.91 | $23.78 | $23.89 | $20.50 | 14,488 |
2017-03-01 | $23.95 | $23.95 | $23.83 | $23.83 | $20.45 | 4,370 |
2017-02-28 | $23.95 | $24.03 | $23.86 | $23.90 | $20.51 | 13,313 |
2017-02-27 | $24.00 | $24.00 | $23.94 | $23.94 | $20.54 | 6,537 |
2017-02-24 | $23.99 | $24.00 | $23.90 | $23.99 | $20.59 | 12,524 |
2017-02-23 | $23.82 | $23.99 | $23.82 | $23.82 | $20.44 | 15,286 |
2017-02-22 | $23.75 | $23.95 | $23.75 | $23.91 | $20.52 | 9,980 |
2017-02-21 | $23.85 | $24.00 | $23.71 | $23.71 | $20.35 | 33,137 |
2017-02-17 | $24.00 | $24.00 | $23.76 | $23.83 | $20.45 | 26,322 |
2017-02-16 | $23.90 | $23.90 | $23.73 | $23.73 | $20.37 | 15,918 |
2017-02-15 | $23.78 | $23.88 | $23.73 | $23.73 | $20.37 | 14,615 |
2017-02-14 | $24.01 | $24.01 | $23.88 | $23.91 | $20.47 | 5,789 |
2017-02-13 | $23.83 | $24.00 | $23.82 | $23.89 | $20.45 | 14,398 |
2017-02-10 | $23.89 | $24.00 | $23.89 | $23.95 | $20.50 | 8,678 |
2017-02-09 | $23.88 | $23.95 | $23.85 | $23.95 | $20.50 | 1,176 |
2017-02-08 | $23.87 | $24.05 | $23.87 | $24.00 | $20.54 | 8,353 |
2017-02-07 | $23.85 | $23.98 | $23.82 | $23.82 | $20.39 | 16,238 |
2017-02-06 | $23.93 | $23.93 | $23.81 | $23.81 | $20.38 | 8,585 |
2017-02-03 | $23.85 | $23.92 | $23.83 | $23.86 | $20.43 | 6,547 |
2017-02-02 | $23.80 | $23.85 | $23.80 | $23.84 | $20.41 | 3,828 |
2017-02-01 | $23.74 | $23.85 | $23.70 | $23.80 | $20.37 | 7,316 |
2017-01-31 | $23.87 | $23.87 | $23.82 | $23.82 | $20.39 | 3,401 |
2017-01-30 | $23.69 | $23.96 | $23.69 | $23.87 | $20.43 | 26,902 |
2017-01-27 | $23.80 | $23.89 | $23.65 | $23.68 | $20.27 | 3,345 |
2017-01-26 | $23.73 | $23.95 | $23.71 | $23.95 | $20.50 | 9,270 |
2017-01-25 | $23.98 | $23.98 | $23.69 | $23.73 | $20.31 | 88,016 |
2017-01-24 | $24.03 | $24.03 | $23.83 | $23.86 | $20.43 | 10,974 |
2017-01-23 | $23.94 | $24.04 | $23.83 | $23.99 | $20.54 | 6,295 |
2017-01-20 | $23.98 | $24.00 | $23.83 | $23.94 | $20.50 | 7,918 |
2017-01-19 | $24.15 | $24.15 | $23.92 | $23.92 | $20.47 | 5,567 |
2017-01-18 | $24.00 | $24.17 | $24.00 | $24.06 | $20.59 | 11,639 |
2017-01-17 | $24.19 | $24.19 | $24.03 | $24.18 | $20.70 | 9,687 |
2017-01-13 | $24.04 | $24.22 | $24.04 | $24.13 | $20.66 | 5,708 |
2017-01-12 | $24.05 | $24.24 | $24.00 | $24.12 | $20.60 | 5,736 |
2017-01-11 | $23.97 | $24.12 | $23.97 | $24.12 | $20.59 | 1,594 |
2017-01-10 | $24.11 | $24.11 | $23.93 | $24.07 | $20.55 | 10,334 |
2017-01-09 | $23.90 | $24.06 | $23.90 | $24.00 | $20.49 | 6,303 |
2017-01-06 | $23.93 | $23.96 | $23.86 | $23.96 | $20.46 | 1,926 |
2017-01-05 | $23.86 | $23.99 | $23.86 | $23.99 | $20.49 | 1,156 |
2017-01-04 | $24.00 | $24.10 | $23.76 | $23.94 | $20.44 | 3,032 |
2017-01-03 | $23.79 | $24.04 | $23.74 | $24.04 | $20.52 | 5,107 |
2016-12-30 | $24.07 | $24.07 | $23.72 | $23.92 | $20.42 | 84,298 |
2016-12-29 | $23.88 | $24.04 | $23.81 | $23.97 | $20.47 | 12,105 |
2016-12-28 | $23.94 | $24.02 | $23.72 | $23.82 | $20.34 | 13,786 |
2016-12-27 | $23.72 | $23.95 | $23.69 | $23.72 | $20.25 | 11,383 |
2016-12-23 | $23.75 | $23.75 | $23.66 | $23.69 | $20.23 | 13,135 |
2016-12-22 | $23.67 | $23.75 | $23.60 | $23.73 | $20.26 | 17,636 |
2016-12-21 | $23.73 | $23.73 | $23.54 | $23.58 | $20.13 | 25,826 |
2016-12-20 | $23.79 | $23.79 | $23.54 | $23.68 | $20.22 | 19,431 |
2016-12-19 | $23.81 | $23.86 | $23.61 | $23.63 | $20.18 | 15,692 |
2016-12-16 | $23.76 | $23.81 | $23.61 | $23.61 | $20.16 | 11,868 |
2016-12-15 | $23.68 | $23.69 | $23.48 | $23.48 | $20.05 | 26,742 |
2016-12-14 | $23.73 | $23.94 | $23.73 | $23.74 | $20.22 | 8,295 |
2016-12-13 | $23.80 | $23.86 | $23.68 | $23.74 | $20.22 | 10,013 |
2016-12-12 | $23.72 | $23.95 | $23.64 | $23.73 | $20.21 | 8,495 |
2016-12-09 | $23.72 | $23.95 | $23.72 | $23.72 | $20.20 | 18,741 |
2016-12-08 | $23.89 | $23.99 | $23.72 | $23.76 | $20.23 | 16,942 |
2016-12-07 | $23.82 | $23.97 | $23.68 | $23.91 | $20.36 | 13,162 |
2016-12-06 | $23.71 | $23.75 | $23.52 | $23.75 | $20.22 | 39,699 |
2016-12-05 | $23.67 | $23.67 | $23.41 | $23.60 | $20.10 | 8,877 |
2016-12-02 | $23.50 | $23.73 | $23.37 | $23.50 | $20.01 | 23,340 |
2016-12-01 | $23.63 | $23.63 | $23.41 | $23.46 | $19.98 | 11,056 |
2016-11-30 | $23.54 | $23.61 | $23.51 | $23.61 | $20.10 | 36,439 |
2016-11-29 | $23.70 | $23.70 | $23.65 | $23.70 | $20.18 | 3,808 |
2016-11-28 | $23.71 | $23.82 | $23.65 | $23.71 | $20.19 | 10,904 |
2016-11-25 | $23.85 | $23.87 | $23.68 | $23.68 | $20.16 | 683 |
2016-11-23 | $23.69 | $23.80 | $23.65 | $23.73 | $20.21 | 10,727 |
2016-11-22 | $23.90 | $23.90 | $23.78 | $23.80 | $20.27 | 12,634 |
2016-11-21 | $23.97 | $23.97 | $23.80 | $23.93 | $20.38 | 12,046 |
2016-11-18 | $23.95 | $23.95 | $23.81 | $23.85 | $20.31 | 61,556 |
2016-11-17 | $23.85 | $23.86 | $23.79 | $23.79 | $20.26 | 4,624 |
2016-11-16 | $23.82 | $23.98 | $23.82 | $23.85 | $20.31 | 7,299 |
2016-11-15 | $24.00 | $24.01 | $23.82 | $23.83 | $20.29 | 32,610 |
2016-11-14 | $24.16 | $24.19 | $23.96 | $24.08 | $20.45 | 7,548 |
2016-11-11 | $24.34 | $24.39 | $24.21 | $24.31 | $20.65 | 22,495 |
2016-11-10 | $24.54 | $24.60 | $24.33 | $24.40 | $20.72 | 27,735 |
2016-11-09 | $24.66 | $24.66 | $24.57 | $24.57 | $20.87 | 356 |
2016-11-08 | $24.79 | $24.79 | $24.66 | $24.66 | $20.94 | 1,222 |
2016-11-07 | $24.51 | $24.76 | $24.51 | $24.63 | $20.92 | 6,959 |
2016-11-04 | $24.71 | $24.78 | $24.68 | $24.76 | $21.03 | 4,086 |
2016-11-03 | $24.76 | $24.78 | $24.64 | $24.67 | $20.95 | 4,049 |
2016-11-02 | $24.77 | $24.77 | $24.76 | $24.76 | $21.03 | 733 |
2016-11-01 | $24.72 | $24.77 | $24.61 | $24.61 | $20.90 | 7,380 |
2016-10-31 | $24.74 | $24.74 | $24.64 | $24.66 | $20.94 | 3,960 |
2016-10-28 | $24.63 | $24.70 | $24.60 | $24.61 | $20.90 | 5,791 |
2016-10-27 | $24.70 | $24.70 | $24.55 | $24.60 | $20.89 | 4,488 |
2016-10-26 | $24.75 | $24.79 | $24.60 | $24.65 | $20.94 | 42,333 |
2016-10-25 | $24.64 | $24.79 | $24.63 | $24.76 | $21.03 | 6,173 |
2016-10-24 | $24.79 | $24.79 | $24.76 | $24.78 | $21.04 | 2,545 |
2016-10-21 | $24.79 | $24.80 | $24.67 | $24.78 | $21.05 | 6,931 |
2016-10-20 | $24.76 | $24.80 | $24.61 | $24.77 | $21.04 | 6,563 |
2016-10-19 | $24.73 | $24.76 | $24.66 | $24.75 | $21.02 | 6,922 |
2016-10-18 | $24.62 | $24.76 | $24.62 | $24.75 | $21.02 | 11,067 |
2016-10-17 | $24.65 | $24.76 | $24.63 | $24.75 | $21.02 | 9,154 |
2016-10-14 | $24.70 | $24.80 | $24.60 | $24.65 | $20.94 | 5,154 |
2016-10-13 | $24.78 | $24.87 | $24.65 | $24.85 | $21.06 | 22,816 |
2016-10-12 | $24.62 | $24.83 | $24.62 | $24.75 | $20.97 | 6,618 |
2016-10-11 | $24.93 | $24.94 | $24.86 | $24.87 | $21.07 | 4,146 |
2016-10-10 | $24.95 | $24.97 | $24.94 | $24.96 | $21.15 | 13,453 |
2016-10-07 | $24.97 | $24.98 | $24.96 | $24.98 | $21.17 | 3,109 |
2016-10-06 | $24.93 | $25.02 | $24.93 | $24.95 | $21.14 | 11,886 |
2016-10-05 | $25.05 | $25.07 | $24.96 | $24.96 | $21.15 | 13,418 |
2016-10-04 | $25.07 | $25.07 | $25.04 | $25.07 | $21.24 | 1,640 |
2016-10-03 | $25.09 | $25.11 | $25.03 | $25.06 | $21.24 | 9,167 |
2016-09-30 | $25.11 | $25.13 | $25.03 | $25.09 | $21.26 | 4,833 |
2016-09-29 | $25.13 | $25.13 | $25.07 | $25.11 | $21.27 | 6,441 |
2016-09-28 | $25.13 | $25.13 | $25.04 | $25.07 | $21.24 | 4,403 |
2016-09-27 | $25.16 | $25.16 | $25.10 | $25.13 | $21.29 | 7,337 |
2016-09-26 | $25.13 | $25.15 | $25.12 | $25.13 | $21.29 | 2,991 |
2016-09-23 | $25.05 | $25.16 | $25.03 | $25.12 | $21.29 | 10,430 |
2016-09-22 | $25.08 | $25.13 | $25.05 | $25.11 | $21.28 | 6,112 |
2016-09-21 | $25.10 | $25.13 | $25.02 | $25.13 | $21.30 | 19,892 |
2016-09-20 | $25.05 | $25.14 | $25.02 | $25.10 | $21.27 | 12,237 |
2016-09-19 | $25.03 | $25.14 | $25.01 | $25.13 | $21.29 | 11,049 |
2016-09-16 | $25.14 | $25.16 | $25.06 | $25.14 | $21.30 | 9,992 |
2016-09-15 | $25.11 | $25.15 | $24.96 | $25.14 | $21.30 | 15,652 |
2016-09-14 | $25.21 | $25.24 | $25.12 | $25.13 | $21.24 | 30,851 |
2016-09-13 | $25.25 | $25.28 | $25.14 | $25.22 | $21.32 | 33,823 |
2016-09-12 | $25.29 | $25.34 | $25.25 | $25.25 | $21.34 | 16,002 |
2016-09-09 | $25.30 | $25.32 | $25.26 | $25.27 | $21.36 | 7,077 |
2016-09-08 | $25.33 | $25.36 | $25.31 | $25.33 | $21.41 | 13,078 |
2016-09-07 | $25.30 | $25.40 | $25.30 | $25.37 | $21.44 | 10,975 |
2016-09-06 | $25.38 | $25.39 | $25.31 | $25.37 | $21.44 | 6,871 |
2016-09-02 | $25.30 | $25.40 | $25.30 | $25.34 | $21.42 | 15,201 |
2016-09-01 | $25.36 | $25.41 | $25.30 | $25.32 | $21.40 | 7,972 |
2016-08-31 | $25.37 | $25.39 | $25.36 | $25.37 | $21.44 | 4,889 |
2016-08-30 | $25.39 | $25.42 | $25.36 | $25.37 | $21.44 | 10,449 |
2016-08-29 | $25.36 | $25.44 | $25.36 | $25.42 | $21.49 | 10,220 |
2016-08-26 | $25.37 | $25.37 | $25.31 | $25.35 | $21.43 | 6,124 |
2016-08-25 | $25.30 | $25.35 | $25.30 | $25.35 | $21.43 | 3,145 |
2016-08-24 | $25.32 | $25.36 | $25.32 | $25.35 | $21.43 | 11,069 |
2016-08-23 | $25.32 | $25.36 | $25.30 | $25.36 | $21.43 | 9,133 |
2016-08-22 | $25.31 | $25.37 | $25.28 | $25.37 | $21.44 | 7,252 |
2016-08-19 | $25.28 | $25.32 | $25.26 | $25.28 | $21.37 | 11,350 |
2016-08-18 | $25.19 | $25.30 | $25.19 | $25.29 | $21.38 | 4,557 |
2016-08-17 | $25.30 | $25.30 | $25.20 | $25.23 | $21.32 | 16,678 |
2016-08-16 | $25.31 | $25.31 | $25.05 | $25.26 | $21.35 | 4,960 |
2016-08-15 | $25.15 | $25.28 | $25.13 | $25.28 | $21.37 | 3,835 |
2016-08-12 | $25.27 | $25.34 | $25.24 | $25.33 | $21.35 | 19,378 |
2016-08-11 | $25.27 | $25.29 | $25.22 | $25.25 | $21.29 | 4,893 |
2016-08-10 | $25.24 | $25.34 | $25.24 | $25.29 | $21.32 | 4,452 |
2016-08-09 | $25.26 | $25.28 | $25.26 | $25.27 | $21.31 | 2,295 |
2016-08-08 | $25.29 | $25.31 | $25.24 | $25.26 | $21.30 | 3,409 |
2016-08-05 | $25.23 | $25.28 | $25.23 | $25.24 | $21.28 | 5,945 |
2016-08-04 | $25.32 | $25.36 | $25.23 | $25.24 | $21.28 | 9,985 |
2016-08-03 | $25.30 | $25.31 | $25.19 | $25.31 | $21.34 | 4,834 |
2016-08-02 | $25.16 | $25.33 | $25.15 | $25.33 | $21.36 | 9,896 |
2016-08-01 | $25.31 | $25.35 | $25.14 | $25.35 | $21.37 | 7,565 |
2016-07-29 | $25.32 | $25.37 | $25.31 | $25.33 | $21.36 | 4,240 |
2016-07-28 | $25.29 | $25.30 | $25.26 | $25.28 | $21.31 | 6,854 |
2016-07-27 | $25.34 | $25.34 | $25.28 | $25.30 | $21.33 | 3,083 |
2016-07-26 | $25.30 | $25.33 | $25.18 | $25.27 | $21.31 | 12,152 |
2016-07-25 | $25.17 | $25.25 | $25.17 | $25.20 | $21.25 | 1,652 |
2016-07-22 | $25.19 | $25.28 | $25.19 | $25.24 | $21.28 | 7,727 |
2016-07-21 | $25.32 | $25.32 | $25.24 | $25.27 | $21.31 | 6,140 |
2016-07-20 | $25.29 | $25.34 | $25.19 | $25.30 | $21.33 | 17,066 |
2016-07-19 | $25.27 | $25.34 | $25.15 | $25.31 | $21.34 | 3,653 |
2016-07-18 | $25.32 | $25.36 | $25.27 | $25.34 | $21.37 | 15,945 |
2016-07-15 | $25.35 | $25.37 | $25.29 | $25.32 | $21.34 | 4,252 |
2016-07-14 | $25.48 | $25.48 | $25.42 | $25.42 | $21.37 | 12,426 |
2016-07-13 | $25.50 | $25.50 | $25.42 | $25.48 | $21.42 | 9,072 |
2016-07-12 | $25.52 | $25.56 | $25.44 | $25.50 | $21.44 | 20,059 |
2016-07-11 | $25.53 | $25.64 | $25.37 | $25.38 | $21.34 | 36,217 |
2016-07-08 | $25.59 | $25.66 | $25.53 | $25.54 | $21.48 | 18,918 |
2016-07-07 | $25.64 | $25.67 | $25.50 | $25.59 | $21.52 | 8,752 |
2016-07-06 | $25.67 | $25.74 | $25.54 | $25.59 | $21.51 | 11,375 |
2016-07-05 | $25.65 | $25.66 | $25.44 | $25.64 | $21.56 | 15,941 |
2016-07-01 | $25.54 | $25.58 | $25.50 | $25.50 | $21.44 | 10,551 |
2016-06-30 | $25.41 | $25.59 | $25.36 | $25.47 | $21.42 | 14,957 |
2016-06-29 | $25.47 | $25.60 | $25.25 | $25.41 | $21.37 | 18,599 |
2016-06-28 | $25.57 | $25.69 | $25.46 | $25.53 | $21.47 | 22,857 |
2016-06-27 | $25.45 | $25.68 | $25.41 | $25.56 | $21.49 | 26,645 |
2016-06-24 | $25.55 | $25.56 | $25.26 | $25.39 | $21.35 | 15,466 |
2016-06-23 | $25.35 | $25.41 | $25.19 | $25.24 | $21.22 | 24,035 |
2016-06-22 | $25.25 | $25.43 | $25.22 | $25.35 | $21.32 | 16,899 |
2016-06-21 | $25.19 | $25.39 | $25.15 | $25.25 | $21.23 | 3,532 |
2016-06-20 | $25.41 | $25.41 | $25.18 | $25.29 | $21.27 | 3,245 |
2016-06-17 | $25.29 | $25.49 | $25.29 | $25.47 | $21.42 | 6,309 |
2016-06-16 | $25.32 | $25.52 | $25.17 | $25.35 | $21.32 | 12,253 |
2016-06-15 | $25.23 | $25.35 | $25.16 | $25.16 | $21.16 | 6,573 |
2016-06-14 | $25.31 | $25.53 | $25.26 | $25.34 | $21.25 | 3,643 |
2016-06-13 | $25.26 | $25.32 | $25.15 | $25.31 | $21.22 | 3,114 |
2016-06-10 | $25.26 | $25.44 | $25.24 | $25.27 | $21.19 | 9,010 |
2016-06-09 | $25.07 | $25.46 | $25.06 | $25.46 | $21.35 | 20,399 |
2016-06-08 | $25.07 | $25.22 | $25.07 | $25.11 | $21.05 | 5,589 |
2016-06-07 | $25.03 | $25.25 | $25.03 | $25.19 | $21.12 | 15,183 |
2016-06-06 | $25.15 | $25.15 | $25.09 | $25.13 | $21.07 | 11,897 |
2016-06-03 | $25.46 | $25.46 | $25.12 | $25.13 | $21.07 | 4,414 |
2016-06-02 | $25.06 | $25.13 | $24.96 | $25.09 | $21.04 | 8,510 |
2016-06-01 | $24.80 | $25.08 | $24.80 | $25.06 | $21.01 | 13,496 |
2016-05-31 | $25.13 | $25.13 | $24.91 | $24.96 | $20.93 | 12,896 |
2016-05-27 | $25.04 | $25.04 | $24.92 | $25.04 | $21.00 | 6,493 |
2016-05-26 | $24.85 | $25.04 | $24.85 | $25.04 | $21.00 | 5,435 |
2016-05-25 | $25.15 | $25.15 | $24.96 | $25.03 | $20.99 | 11,696 |
2016-05-24 | $25.03 | $25.04 | $24.92 | $24.93 | $20.90 | 15,736 |
2016-05-23 | $24.80 | $25.13 | $24.80 | $24.95 | $20.92 | 14,228 |
2016-05-20 | $24.97 | $25.06 | $24.80 | $24.81 | $20.80 | 4,190 |
2016-05-19 | $24.98 | $25.11 | $24.86 | $24.97 | $20.94 | 8,154 |
2016-05-18 | $25.17 | $25.17 | $24.96 | $24.96 | $20.93 | 4,826 |
2016-05-17 | $25.00 | $25.00 | $24.95 | $24.95 | $20.92 | 3,044 |
2016-05-16 | $24.84 | $25.05 | $24.84 | $25.00 | $20.96 | 43,567 |
2016-05-13 | $25.14 | $25.14 | $25.03 | $25.05 | $21.00 | 6,386 |
2016-05-12 | $25.08 | $25.18 | $25.02 | $25.07 | $20.96 | 10,712 |
2016-05-11 | $25.05 | $25.09 | $25.01 | $25.09 | $20.98 | 5,628 |
2016-05-10 | $25.15 | $25.15 | $25.05 | $25.10 | $20.99 | 7,309 |
2016-05-09 | $24.91 | $25.14 | $24.91 | $25.10 | $20.98 | 2,255 |
2016-05-06 | $25.05 | $25.08 | $25.03 | $25.04 | $20.94 | 4,150 |
2016-05-05 | $24.99 | $25.02 | $24.97 | $25.01 | $20.91 | 6,295 |
2016-05-04 | $24.99 | $25.00 | $24.94 | $24.95 | $20.86 | 4,962 |
2016-05-03 | $25.04 | $25.04 | $24.94 | $25.01 | $20.91 | 7,932 |
2016-05-02 | $25.03 | $25.03 | $24.80 | $24.80 | $20.74 | 25,113 |
2016-04-29 | $24.91 | $24.95 | $24.80 | $24.93 | $20.85 | 21,977 |
2016-04-28 | $24.95 | $24.96 | $24.81 | $24.92 | $20.84 | 11,628 |
2016-04-27 | $24.90 | $24.90 | $24.79 | $24.89 | $20.81 | 3,853 |
2016-04-26 | $24.89 | $24.89 | $24.72 | $24.89 | $20.81 | 3,889 |
2016-04-25 | $24.85 | $24.94 | $24.85 | $24.90 | $20.82 | 5,121 |
2016-04-22 | $24.85 | $24.93 | $24.85 | $24.88 | $20.80 | 2,865 |
2016-04-21 | $24.93 | $24.96 | $24.88 | $24.89 | $20.81 | 6,890 |
2016-04-20 | $24.96 | $24.97 | $24.88 | $24.97 | $20.88 | 3,217 |
2016-04-19 | $24.93 | $24.96 | $24.81 | $24.96 | $20.87 | 6,462 |
2016-04-18 | $24.90 | $24.97 | $24.90 | $24.91 | $20.83 | 4,340 |
2016-04-15 | $24.80 | $25.03 | $24.80 | $24.89 | $20.81 | 28,167 |
2016-04-14 | $24.98 | $25.02 | $24.81 | $25.01 | $20.86 | 12,672 |
2016-04-13 | $24.78 | $25.01 | $24.78 | $25.00 | $20.85 | 6,072 |
2016-04-12 | $25.01 | $25.08 | $24.78 | $24.99 | $20.84 | 7,558 |
2016-04-11 | $24.80 | $24.89 | $24.80 | $24.85 | $20.72 | 7,445 |
2016-04-08 | $24.84 | $24.85 | $24.76 | $24.81 | $20.68 | 9,829 |
2016-04-07 | $24.83 | $24.85 | $24.76 | $24.83 | $20.71 | 8,021 |
2016-04-06 | $24.82 | $24.85 | $24.75 | $24.80 | $20.68 | 8,528 |
2016-04-05 | $24.85 | $24.85 | $24.81 | $24.82 | $20.70 | 21,047 |
2016-04-04 | $24.81 | $24.83 | $24.69 | $24.81 | $20.69 | 1,145 |
2016-04-01 | $24.72 | $24.84 | $24.72 | $24.81 | $20.69 | 4,170 |
2016-03-31 | $24.72 | $24.72 | $24.68 | $24.71 | $20.60 | 5,742 |
2016-03-30 | $24.70 | $24.70 | $24.64 | $24.64 | $20.55 | 5,337 |
2016-03-29 | $24.64 | $24.71 | $24.57 | $24.69 | $20.59 | 5,193 |
2016-03-28 | $24.71 | $24.71 | $24.64 | $24.65 | $20.55 | 3,806 |
2016-03-24 | $24.69 | $24.72 | $24.63 | $24.68 | $20.58 | 5,606 |
2016-03-23 | $24.61 | $24.70 | $24.61 | $24.70 | $20.60 | 8,217 |
2016-03-22 | $24.49 | $24.65 | $24.49 | $24.61 | $20.52 | 7,197 |
2016-03-21 | $24.65 | $24.69 | $24.55 | $24.55 | $20.47 | 9,045 |
2016-03-18 | $24.55 | $24.68 | $24.54 | $24.59 | $20.50 | 3,260 |
2016-03-17 | $24.62 | $24.66 | $24.49 | $24.61 | $20.52 | 8,419 |
2016-03-16 | $24.59 | $24.59 | $24.48 | $24.48 | $20.41 | 9,621 |
2016-03-15 | $24.48 | $24.68 | $24.47 | $24.55 | $20.47 | 4,133 |
2016-03-14 | $24.64 | $24.71 | $24.60 | $24.69 | $20.53 | 10,726 |
2016-03-11 | $24.55 | $24.70 | $24.55 | $24.60 | $20.45 | 9,414 |
2016-03-10 | $24.62 | $24.69 | $24.62 | $24.67 | $20.51 | 6,879 |
2016-03-09 | $24.64 | $24.65 | $24.59 | $24.64 | $20.49 | 5,830 |
2016-03-08 | $24.74 | $24.75 | $24.64 | $24.64 | $20.49 | 26,808 |
2016-03-07 | $24.67 | $24.67 | $24.59 | $24.59 | $20.44 | 12,269 |
2016-03-04 | $24.66 | $24.70 | $24.57 | $24.57 | $20.43 | 13,123 |
2016-03-03 | $24.65 | $24.73 | $24.64 | $24.68 | $20.52 | 1,718 |
2016-03-02 | $24.60 | $24.74 | $24.56 | $24.56 | $20.42 | 16,830 |
2016-03-01 | $24.75 | $24.78 | $24.60 | $24.69 | $20.53 | 9,650 |
2016-02-29 | $24.67 | $24.80 | $24.66 | $24.70 | $20.54 | 7,006 |
2016-02-26 | $24.72 | $24.76 | $24.50 | $24.69 | $20.53 | 11,698 |
2016-02-25 | $24.69 | $24.70 | $24.65 | $24.67 | $20.51 | 6,071 |
2016-02-24 | $24.67 | $24.68 | $24.62 | $24.67 | $20.51 | 34,892 |
2016-02-23 | $24.60 | $24.65 | $24.55 | $24.65 | $20.49 | 6,717 |
2016-02-22 | $24.66 | $24.66 | $24.64 | $24.65 | $20.49 | 2,403 |
2016-02-19 | $24.70 | $24.70 | $24.53 | $24.63 | $20.48 | 5,511 |
2016-02-18 | $24.69 | $24.69 | $24.59 | $24.60 | $20.45 | 616 |
2016-02-17 | $24.66 | $24.66 | $24.48 | $24.58 | $20.44 | 1,530 |
2016-02-16 | $24.74 | $24.75 | $24.69 | $24.69 | $20.53 | 2,795 |
2016-02-12 | $24.74 | $24.76 | $24.68 | $24.68 | $20.52 | 4,338 |
2016-02-11 | $24.82 | $24.84 | $24.73 | $24.76 | $20.53 | 13,812 |
2016-02-10 | $24.56 | $24.79 | $24.56 | $24.76 | $20.53 | 4,753 |
2016-02-09 | $24.80 | $24.81 | $24.69 | $24.73 | $20.50 | 4,784 |
2016-02-08 | $24.63 | $24.78 | $24.63 | $24.73 | $20.50 | 4,829 |
2016-02-05 | $24.73 | $24.73 | $24.63 | $24.64 | $20.43 | 10,793 |
2016-02-04 | $24.79 | $24.79 | $24.63 | $24.66 | $20.44 | 2,495 |
2016-02-03 | $24.64 | $24.75 | $24.64 | $24.70 | $20.48 | 2,697 |
2016-02-02 | $24.64 | $24.65 | $24.61 | $24.65 | $20.43 | 9,176 |
2016-02-01 | $24.65 | $24.65 | $24.52 | $24.52 | $20.33 | 33,926 |
2016-01-29 | $24.59 | $24.65 | $24.59 | $24.60 | $20.39 | 5,932 |
2016-01-28 | $24.62 | $24.62 | $24.54 | $24.54 | $20.34 | 3,386 |
2016-01-27 | $24.63 | $24.65 | $24.52 | $24.62 | $20.41 | 2,086 |
2016-01-26 | $24.63 | $24.63 | $24.58 | $24.60 | $20.39 | 2,654 |
2016-01-25 | $24.51 | $24.65 | $24.51 | $24.59 | $20.38 | 1,090 |
2016-01-22 | $24.62 | $24.63 | $24.56 | $24.57 | $20.37 | 3,934 |
2016-01-21 | $24.48 | $24.65 | $24.48 | $24.62 | $20.41 | 5,380 |
2016-01-20 | $24.75 | $24.75 | $24.55 | $24.67 | $20.45 | 3,976 |
2016-01-19 | $24.62 | $24.63 | $24.47 | $24.54 | $20.34 | 5,525 |
2016-01-15 | $24.64 | $24.64 | $24.51 | $24.51 | $20.32 | 4,278 |
2016-01-14 | $24.61 | $24.69 | $24.56 | $24.65 | $20.38 | 4,539 |
2016-01-13 | $24.60 | $24.66 | $24.56 | $24.56 | $20.30 | 6,813 |
2016-01-12 | $24.61 | $24.61 | $24.57 | $24.60 | $20.33 | 21,087 |
2016-01-11 | $24.67 | $24.68 | $24.50 | $24.51 | $20.26 | 9,093 |
2016-01-08 | $24.68 | $24.75 | $24.53 | $24.68 | $20.40 | 9,991 |
2016-01-07 | $24.69 | $24.69 | $24.65 | $24.66 | $20.39 | 3,541 |
2016-01-06 | $24.70 | $24.70 | $24.54 | $24.54 | $20.28 | 5,722 |
2016-01-05 | $24.49 | $24.54 | $24.43 | $24.51 | $20.26 | 7,528 |
2016-01-04 | $24.52 | $24.54 | $24.37 | $24.42 | $20.19 | 13,339 |
2015-12-31 | $24.48 | $24.50 | $24.31 | $24.31 | $20.09 | 3,946 |
2015-12-30 | $24.38 | $24.58 | $24.38 | $24.53 | $20.28 | 2,290 |
2015-12-29 | $24.38 | $24.47 | $24.37 | $24.38 | $20.15 | 5,364 |
2015-12-28 | $24.44 | $24.57 | $24.40 | $24.46 | $20.22 | 5,843 |
2015-12-24 | $24.35 | $24.43 | $24.35 | $24.43 | $20.19 | 6,753 |
2015-12-23 | $24.40 | $24.42 | $24.34 | $24.34 | $20.12 | 974 |
2015-12-22 | $24.29 | $24.42 | $24.26 | $24.42 | $20.19 | 1,610 |
2015-12-21 | $24.37 | $24.52 | $24.37 | $24.40 | $20.17 | 4,442 |
2015-12-18 | $24.34 | $24.52 | $24.34 | $24.43 | $20.19 | 2,959 |
2015-12-17 | $24.22 | $24.43 | $24.22 | $24.43 | $20.19 | 4,281 |
2015-12-16 | $24.31 | $24.33 | $24.30 | $24.33 | $20.11 | 4,766 |
2015-12-15 | $24.11 | $24.35 | $24.11 | $24.35 | $20.13 | 4,827 |
2015-12-14 | $24.46 | $24.50 | $24.26 | $24.34 | $20.06 | 3,819 |
2015-12-11 | $24.46 | $24.54 | $24.36 | $24.54 | $20.22 | 6,462 |
2015-12-10 | $24.38 | $24.40 | $24.35 | $24.40 | $20.11 | 11,585 |
2015-12-09 | $24.34 | $24.38 | $24.32 | $24.35 | $20.07 | 4,826 |
2015-12-08 | $24.36 | $24.36 | $24.26 | $24.26 | $20.00 | 1,355 |
2015-12-07 | $24.30 | $24.31 | $24.18 | $24.31 | $20.03 | 19,599 |
2015-12-04 | $24.15 | $24.25 | $24.05 | $24.21 | $19.95 | 1,862 |
2015-12-03 | $24.25 | $24.25 | $24.14 | $24.14 | $19.89 | 10,528 |
2015-12-02 | $24.30 | $24.30 | $24.19 | $24.29 | $20.02 | 6,124 |
2015-12-01 | $24.23 | $24.25 | $24.09 | $24.25 | $19.99 | 10,727 |
2015-11-30 | $24.19 | $24.19 | $24.08 | $24.11 | $19.87 | 24,814 |
2015-11-27 | $24.05 | $24.13 | $24.05 | $24.13 | $19.89 | 154,951 |
2015-11-25 | $24.18 | $24.18 | $24.04 | $24.10 | $19.86 | 3,116 |
2015-11-24 | $24.08 | $24.18 | $24.06 | $24.08 | $19.84 | 1,664 |
2015-11-23 | $24.16 | $24.16 | $24.13 | $24.13 | $19.89 | 700 |
2015-11-20 | $24.10 | $24.20 | $24.04 | $24.04 | $19.81 | 7,333 |
2015-11-19 | $24.04 | $24.16 | $23.97 | $24.01 | $19.79 | 1,884 |
2015-11-18 | $23.93 | $24.06 | $23.87 | $23.96 | $19.75 | 6,943 |
2015-11-17 | $24.07 | $24.07 | $24.00 | $24.00 | $19.78 | 585 |
2015-11-16 | $23.98 | $24.14 | $23.98 | $24.07 | $19.84 | 701 |
2015-11-13 | $23.96 | $23.97 | $23.84 | $23.90 | $19.70 | 9,487 |
2015-11-12 | $23.86 | $23.95 | $23.86 | $23.95 | $19.68 | 9,797 |
2015-11-11 | $23.85 | $23.98 | $23.85 | $23.98 | $19.70 | 1,474 |
2015-11-10 | $23.96 | $24.02 | $23.90 | $23.91 | $19.65 | 2,094 |
2015-11-09 | $24.04 | $24.04 | $23.88 | $23.88 | $19.62 | 3,359 |
2015-11-06 | $23.97 | $23.97 | $23.90 | $23.90 | $19.64 | 1,042 |
2015-11-05 | $23.93 | $24.20 | $23.93 | $23.95 | $19.68 | 10,043 |
2015-11-04 | $24.07 | $24.10 | $24.00 | $24.00 | $19.72 | 3,775 |
2015-11-03 | $24.01 | $24.01 | $23.95 | $23.99 | $19.71 | 1,643 |
2015-11-02 | $24.06 | $24.22 | $23.97 | $23.97 | $19.70 | 1,285 |
2015-10-30 | $24.07 | $24.11 | $24.03 | $24.05 | $19.76 | 2,125 |
2015-10-29 | $24.12 | $24.14 | $23.97 | $24.05 | $19.76 | 14,275 |
2015-10-28 | $24.04 | $24.13 | $24.02 | $24.11 | $19.81 | 7,167 |
2015-10-27 | $24.11 | $24.13 | $24.03 | $24.11 | $19.81 | 2,850 |
2015-10-26 | $24.02 | $24.10 | $24.02 | $24.10 | $19.80 | 578 |
2015-10-23 | $24.04 | $24.05 | $24.00 | $24.05 | $19.76 | 1,712 |
2015-10-22 | $24.07 | $24.13 | $24.05 | $24.05 | $19.76 | 688 |
2015-10-21 | $24.14 | $24.22 | $24.00 | $24.06 | $19.77 | 1,302 |
2015-10-20 | $24.12 | $24.24 | $24.00 | $24.24 | $19.92 | 2,240 |
2015-10-19 | $24.14 | $24.24 | $23.94 | $24.24 | $19.92 | 3,121 |
2015-10-16 | $24.05 | $24.24 | $24.04 | $24.24 | $19.92 | 6,069 |
2015-10-15 | $23.96 | $24.00 | $23.94 | $23.96 | $19.69 | 1,544 |
2015-10-14 | $24.11 | $24.19 | $24.08 | $24.15 | $19.79 | 9,161 |
2015-10-13 | $23.92 | $24.28 | $23.92 | $24.11 | $19.76 | 18,154 |
2015-10-12 | $24.19 | $24.19 | $23.95 | $24.10 | $19.75 | 2,164 |
2015-10-09 | $24.09 | $24.21 | $24.06 | $24.14 | $19.78 | 3,051 |
2015-10-08 | $24.19 | $24.22 | $24.00 | $24.00 | $19.67 | 7,209 |
2015-10-07 | $24.02 | $24.12 | $24.02 | $24.04 | $19.70 | 6,276 |
2015-10-06 | $24.00 | $24.22 | $24.00 | $24.22 | $19.85 | 2,331 |
2015-10-05 | $24.16 | $24.16 | $24.00 | $24.06 | $19.71 | 12,575 |
2015-10-02 | $24.12 | $24.18 | $24.08 | $24.16 | $19.80 | 4,069 |
2015-10-01 | $24.21 | $24.21 | $23.93 | $24.02 | $19.68 | 4,321 |
2015-09-30 | $24.20 | $24.20 | $23.91 | $24.00 | $19.67 | 1,961 |
2015-09-29 | $23.91 | $23.91 | $23.86 | $23.86 | $19.55 | 10,311 |
2015-09-28 | $24.15 | $24.15 | $23.96 | $23.99 | $19.66 | 14,068 |
2015-09-25 | $23.99 | $24.04 | $23.81 | $23.86 | $19.55 | 22,243 |
2015-09-24 | $24.06 | $24.06 | $24.05 | $24.05 | $19.71 | 724 |
2015-09-23 | $24.08 | $24.08 | $23.97 | $23.97 | $19.64 | 2,884 |
2015-09-22 | $23.91 | $23.99 | $23.91 | $23.95 | $19.63 | 1,938 |
2015-09-21 | $23.91 | $23.95 | $23.80 | $23.94 | $19.61 | 1,067 |
2015-09-18 | $23.95 | $23.95 | $23.78 | $23.82 | $19.52 | 4,861 |
2015-09-17 | $23.82 | $23.82 | $23.82 | $23.82 | $19.52 | 217 |
2015-09-16 | $23.75 | $23.82 | $23.75 | $23.82 | $19.52 | 478 |
2015-09-15 | $23.84 | $23.87 | $23.75 | $23.75 | $19.46 | 3,865 |
2015-09-14 | $23.90 | $23.95 | $23.90 | $23.90 | $19.53 | 2,185 |
2015-09-11 | $23.96 | $24.07 | $23.82 | $23.95 | $19.57 | 2,015 |
2015-09-10 | $23.91 | $24.09 | $23.91 | $23.93 | $19.55 | 1,202 |
2015-09-09 | $23.83 | $23.86 | $23.83 | $23.85 | $19.49 | 2,823 |
2015-09-08 | $23.81 | $23.93 | $23.81 | $23.93 | $19.55 | 939 |
2015-09-04 | $24.12 | $24.12 | $24.12 | $24.12 | $19.71 | 305 |
2015-09-03 | $24.09 | $24.13 | $23.94 | $24.13 | $19.72 | 3,847 |
2015-09-02 | $23.86 | $24.00 | $23.86 | $24.00 | $19.61 | 727 |
Invesco New York AMT-Free Municipal Bond ETF (PZT) News Headlines
Recent Invesco New York AMT-Free Municipal Bond ETF (PZT) News
Similar Companies to Invesco New York AMT-Free Municipal Bond ETF (PZT) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |