SPDR SSgA Multi-Asset Real Return ETF (RLY) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.09 ($0.49) 1.84%
SPDR SSgA Multi-Asset Real Return ETF - Daily Information
Click for more stock information on SPDR SSgA Multi-Asset Real Return ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.75 |
Previous Close | $27.09 |
High | $27.22 |
Low | $26.70 |
Adjusted Open | $26.75 |
Previous Adjusted Close | $27.09 |
Adjusted High | $27.22 |
Adjusted Low | $26.70 |
About SPDR SSgA Multi-Asset Real Return ETF (RLY)
Under normal circumstances, SSGA Funds Management, Inc. (the “Adviser” or “SSGA FM”) invests at least 80% of the net assets of the Fund among exchange traded products (“ETPs”) that provide exposure to the following primary asset classes: (i) inflation protected securities issued by the United States government, its agencies and/or instrumentalities, as well as inflation protected securities issued by foreign governments, agencies, and/or instrumentalities; (ii) domestic and international real estate securities; (iii) commodities; and (iv) publicly-traded companies in natural resources and/or commodities businesses. Publicly-traded companies in natural resources and/or commodities businesses may include agriculture, energy, and metals and mining companies. In addition, the Fund may also invest in ETPs that provide exposure to the publicly-traded domestic and international infrastructure companies asset class. The Fund's allocation among these asset classes will be in proportions consistent with the Adviser's evaluation of the expected returns and risks of each asset class as well as the allocation that, in the Adviser's view, will best meet the Fund's investment objective. The Adviser's investment process relies on proprietary quantitative models as well as the Adviser's fundamental views regarding qualitative factors that may not be captured by the quantitative models. The allocations to each asset class will change over time as the Adviser's expectations of each asset class shift. The Fund's indirect holdings by virtue of investing in ETPs representing those asset classes will consist of a diversified mix of domestic and international equity securities, including emerging markets, government bonds, inflation protected securities, commodities and real estate investment trusts (“REITs”) and master limited partnerships (“MLPs”). The Fund may invest in ETPs that gain exposure to commodities through the use of derivatives. The Adviser considers real return to be a rate of return above the rate of inflation over a market cycle. ETPs in which the Fund invests include exchange-traded funds registered under the Investment Company Act of 1940, as amended (the “1940 Act”) (“Underlying ETFs”), exchange traded commodity trusts; and exchange traded notes (“ETNs”). The Fund may invest in ETPs that are qualified publicly traded partnerships (“QPTPs”). In addition, the Fund may invest in certain ETPs that pay fees to the Adviser and its affiliates for management, marketing or other services. In addition, the Fund may invest in cash and cash equivalents or money market instruments, such as money market funds (including money market funds advised by the Adviser).
Invest in SPDR SSgA Multi-Asset Real Return ETF (RLY)
Historical Stock Data for SPDR SSgA Multi-Asset Real Return ETF (RLY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $26.75 | $27.22 | $26.70 | $27.09 | $27.09 | 106,162 |
2025-04-10 | $26.87 | $26.87 | $26.32 | $26.60 | $26.60 | 218,355 |
2025-04-09 | $25.87 | $27.13 | $25.69 | $27.09 | $27.09 | 98,985 |
2025-04-08 | $26.54 | $26.69 | $25.63 | $25.82 | $25.82 | 80,576 |
2025-04-07 | $26.29 | $26.51 | $25.83 | $26.32 | $26.32 | 100,140 |
2025-04-04 | $27.37 | $27.37 | $26.51 | $26.52 | $26.52 | 75,756 |
2025-04-03 | $28.20 | $28.28 | $27.96 | $28.01 | $28.01 | 53,847 |
2025-04-02 | $28.49 | $28.73 | $28.49 | $28.67 | $28.67 | 58,203 |
2025-04-01 | $28.59 | $28.64 | $28.45 | $28.64 | $28.64 | 59,752 |
2025-03-31 | $28.46 | $28.54 | $28.29 | $28.54 | $28.54 | 60,494 |
2025-03-28 | $28.53 | $28.54 | $28.39 | $28.42 | $28.42 | 37,156 |
2025-03-27 | $28.50 | $28.60 | $28.43 | $28.51 | $28.51 | 37,314 |
2025-03-26 | $28.74 | $28.74 | $28.50 | $28.56 | $28.56 | 52,565 |
2025-03-25 | $28.44 | $28.67 | $28.44 | $28.51 | $28.51 | 37,902 |
2025-03-24 | $28.33 | $28.51 | $28.33 | $28.43 | $28.43 | 40,416 |
2025-03-21 | $28.40 | $28.40 | $28.27 | $28.32 | $28.32 | 100,576 |
2025-03-20 | $28.40 | $28.59 | $28.40 | $28.59 | $28.59 | 60,499 |
2025-03-19 | $28.50 | $28.58 | $28.37 | $28.54 | $28.54 | 35,588 |
2025-03-18 | $28.48 | $28.48 | $28.34 | $28.38 | $28.38 | 47,858 |
2025-03-17 | $28.20 | $28.48 | $28.20 | $28.45 | $28.45 | 53,563 |
2025-03-14 | $27.86 | $28.18 | $27.86 | $28.18 | $28.18 | 59,972 |
2025-03-13 | $27.75 | $27.88 | $27.70 | $27.81 | $27.81 | 206,437 |
2025-03-12 | $27.65 | $27.86 | $27.65 | $27.75 | $27.75 | 188,230 |
2025-03-11 | $27.62 | $27.87 | $27.62 | $27.76 | $27.76 | 81,530 |
2025-03-10 | $27.70 | $27.86 | $27.54 | $27.66 | $27.66 | 73,729 |
2025-03-07 | $27.76 | $27.91 | $27.68 | $27.89 | $27.89 | 72,192 |
2025-03-06 | $27.49 | $27.75 | $27.49 | $27.63 | $27.63 | 260,208 |
2025-03-05 | $27.50 | $27.79 | $27.49 | $27.75 | $27.75 | 64,444 |
2025-03-04 | $27.60 | $27.80 | $27.35 | $27.58 | $27.58 | 67,275 |
2025-03-03 | $28.03 | $28.16 | $27.58 | $27.71 | $27.71 | 140,635 |
2025-02-28 | $28.22 | $28.22 | $27.75 | $27.94 | $27.94 | 43,944 |
2025-02-27 | $28.08 | $28.08 | $27.86 | $27.86 | $27.86 | 66,613 |
2025-02-26 | $28.03 | $28.12 | $27.96 | $27.99 | $27.99 | 149,156 |
2025-02-25 | $28.20 | $28.21 | $27.90 | $28.03 | $28.03 | 195,050 |
2025-02-24 | $28.27 | $28.29 | $28.19 | $28.23 | $28.23 | 74,605 |
2025-02-21 | $28.55 | $28.55 | $28.23 | $28.26 | $28.26 | 77,246 |
2025-02-20 | $28.60 | $28.62 | $28.53 | $28.60 | $28.60 | 53,086 |
2025-02-19 | $28.41 | $28.56 | $28.41 | $28.51 | $28.51 | 61,820 |
2025-02-18 | $28.37 | $28.58 | $28.37 | $28.53 | $28.53 | 71,621 |
2025-02-14 | $28.50 | $28.60 | $28.37 | $28.37 | $28.37 | 99,752 |
2025-02-13 | $28.12 | $28.42 | $28.12 | $28.38 | $28.38 | 98,485 |
2025-02-12 | $28.23 | $28.30 | $28.16 | $28.18 | $28.18 | 66,690 |
2025-02-11 | $28.17 | $28.35 | $28.17 | $28.31 | $28.31 | 115,646 |
2025-02-10 | $28.00 | $28.30 | $28.00 | $28.27 | $28.27 | 56,246 |
2025-02-07 | $28.10 | $28.18 | $27.98 | $27.98 | $27.98 | 70,938 |
2025-02-06 | $28.15 | $28.19 | $27.97 | $28.10 | $28.10 | 333,813 |
2025-02-05 | $27.97 | $28.15 | $27.97 | $28.10 | $28.10 | 667,008 |
2025-02-04 | $27.68 | $28.06 | $27.68 | $28.06 | $28.06 | 219,450 |
2025-02-03 | $27.66 | $27.87 | $27.60 | $27.77 | $27.77 | 95,633 |
2025-01-31 | $28.14 | $28.14 | $27.74 | $27.79 | $27.79 | 86,040 |
2025-01-30 | $28.00 | $28.12 | $28.00 | $28.06 | $28.06 | 47,567 |
2025-01-29 | $27.65 | $27.93 | $27.65 | $27.83 | $27.83 | 51,207 |
2025-01-28 | $28.04 | $28.04 | $27.68 | $27.81 | $27.81 | 82,893 |
2025-01-27 | $28.00 | $28.00 | $27.76 | $27.92 | $27.92 | 64,731 |
2025-01-24 | $28.21 | $28.25 | $28.12 | $28.16 | $28.16 | 56,308 |
2025-01-23 | $28.14 | $28.18 | $28.01 | $28.15 | $28.15 | 95,436 |
2025-01-22 | $28.15 | $28.19 | $28.01 | $28.04 | $28.04 | 235,010 |
2025-01-21 | $28.06 | $28.30 | $28.06 | $28.26 | $28.26 | 40,871 |
2025-01-17 | $27.96 | $28.18 | $27.96 | $28.10 | $28.10 | 36,399 |
2025-01-16 | $27.92 | $27.99 | $27.84 | $27.97 | $27.97 | 47,955 |
2025-01-15 | $27.95 | $27.95 | $27.83 | $27.88 | $27.88 | 287,556 |
2025-01-14 | $27.49 | $27.68 | $27.49 | $27.64 | $27.64 | 91,695 |
2025-01-13 | $27.41 | $27.49 | $27.34 | $27.49 | $27.49 | 115,704 |
2025-01-10 | $27.30 | $27.48 | $27.25 | $27.29 | $27.29 | 127,061 |
2025-01-08 | $27.26 | $27.29 | $27.14 | $27.26 | $27.26 | 38,201 |
2025-01-07 | $27.25 | $27.47 | $27.25 | $27.35 | $27.35 | 29,337 |
2025-01-06 | $27.22 | $27.46 | $27.22 | $27.28 | $27.28 | 68,658 |
2025-01-03 | $27.27 | $27.27 | $27.18 | $27.22 | $27.22 | 51,157 |
2025-01-02 | $27.24 | $27.27 | $27.08 | $27.21 | $27.21 | 41,416 |
2024-12-31 | $26.92 | $27.03 | $26.90 | $27.02 | $27.02 | 122,425 |
2024-12-30 | $26.96 | $26.96 | $26.76 | $26.85 | $26.85 | 212,506 |
2024-12-27 | $27.07 | $27.07 | $26.83 | $26.93 | $26.93 | 164,157 |
2024-12-26 | $26.85 | $26.99 | $26.85 | $26.90 | $26.90 | 336,257 |
2024-12-24 | $27.09 | $27.38 | $27.09 | $27.38 | $26.94 | 33,647 |
2024-12-23 | $27.20 | $27.30 | $27.05 | $27.30 | $26.86 | 84,935 |
2024-12-20 | $26.76 | $27.27 | $26.76 | $27.16 | $26.73 | 536,638 |
2024-12-19 | $27.06 | $27.20 | $26.95 | $26.97 | $26.54 | 74,018 |
2024-12-18 | $27.54 | $27.62 | $27.04 | $27.06 | $26.63 | 50,749 |
2024-12-17 | $27.54 | $27.81 | $27.50 | $27.56 | $27.12 | 307,360 |
2024-12-16 | $27.78 | $27.94 | $27.75 | $27.80 | $27.35 | 115,862 |
2024-12-13 | $28.13 | $28.13 | $27.97 | $27.99 | $27.54 | 56,849 |
2024-12-12 | $28.21 | $28.28 | $28.09 | $28.09 | $27.64 | 53,805 |
2024-12-11 | $28.40 | $28.40 | $28.28 | $28.35 | $27.90 | 125,889 |
2024-12-10 | $28.51 | $28.51 | $28.25 | $28.29 | $27.83 | 45,667 |
2024-12-09 | $28.50 | $28.66 | $28.41 | $28.41 | $27.95 | 244,095 |
2024-12-06 | $28.51 | $28.55 | $28.31 | $28.36 | $27.90 | 37,508 |
2024-12-05 | $28.33 | $28.81 | $28.33 | $28.55 | $28.09 | 381,658 |
2024-12-04 | $28.79 | $28.79 | $28.41 | $28.52 | $28.06 | 134,655 |
2024-12-03 | $28.71 | $28.72 | $28.61 | $28.65 | $28.19 | 170,283 |
2024-12-02 | $28.58 | $28.59 | $28.46 | $28.58 | $28.12 | 48,221 |
2024-11-29 | $28.50 | $28.79 | $28.50 | $28.78 | $28.78 | 31,021 |
2024-11-27 | $28.57 | $28.75 | $28.57 | $28.61 | $28.61 | 51,483 |
2024-11-26 | $28.57 | $28.66 | $28.51 | $28.57 | $28.57 | 37,154 |
2024-11-25 | $28.75 | $28.88 | $28.62 | $28.71 | $28.71 | 61,149 |
2024-11-22 | $28.64 | $28.82 | $28.64 | $28.75 | $28.75 | 67,174 |
2024-11-21 | $28.70 | $28.74 | $28.56 | $28.73 | $28.73 | 86,367 |
2024-11-20 | $28.56 | $28.58 | $28.44 | $28.58 | $28.58 | 57,401 |
2024-11-19 | $28.28 | $28.55 | $28.28 | $28.54 | $28.54 | 532,005 |
2024-11-18 | $28.15 | $28.47 | $28.15 | $28.47 | $28.47 | 54,836 |
2024-11-15 | $28.05 | $28.23 | $28.05 | $28.15 | $28.15 | 143,094 |
2024-11-14 | $28.23 | $28.23 | $28.04 | $28.08 | $28.08 | 76,677 |
2024-11-13 | $28.10 | $28.15 | $28.04 | $28.10 | $28.10 | 50,244 |
2024-11-12 | $28.47 | $28.47 | $28.11 | $28.19 | $28.19 | 50,266 |
2024-11-11 | $28.50 | $28.56 | $28.44 | $28.54 | $28.54 | 254,872 |
2024-11-08 | $28.77 | $28.77 | $28.55 | $28.68 | $28.68 | 94,579 |
2024-11-07 | $28.80 | $28.93 | $28.74 | $28.89 | $28.89 | 63,443 |
2024-11-06 | $28.48 | $28.69 | $28.35 | $28.67 | $28.67 | 31,512 |
2024-11-05 | $28.35 | $28.60 | $28.35 | $28.54 | $28.54 | 37,811 |
2024-11-04 | $28.44 | $28.47 | $28.30 | $28.39 | $28.39 | 50,532 |
2024-11-01 | $28.52 | $28.52 | $28.18 | $28.18 | $28.18 | 55,869 |
2024-10-31 | $28.32 | $28.43 | $28.26 | $28.38 | $28.38 | 48,398 |
2024-10-30 | $28.30 | $28.51 | $28.30 | $28.33 | $28.33 | 34,786 |
2024-10-29 | $28.60 | $28.60 | $28.38 | $28.44 | $28.44 | 42,802 |
2024-10-28 | $28.50 | $28.63 | $28.41 | $28.62 | $28.62 | 27,488 |
2024-10-25 | $28.60 | $28.75 | $28.57 | $28.57 | $28.57 | 40,641 |
2024-10-24 | $28.74 | $28.76 | $28.52 | $28.69 | $28.69 | 106,165 |
2024-10-23 | $28.61 | $28.75 | $28.59 | $28.64 | $28.64 | 47,521 |
2024-10-22 | $28.75 | $28.84 | $28.70 | $28.83 | $28.83 | 42,217 |
2024-10-21 | $28.84 | $28.96 | $28.69 | $28.74 | $28.74 | 46,012 |
2024-10-18 | $28.85 | $28.89 | $28.74 | $28.89 | $28.89 | 36,508 |
2024-10-17 | $28.71 | $28.83 | $28.71 | $28.82 | $28.82 | 48,755 |
2024-10-16 | $28.65 | $28.86 | $28.65 | $28.79 | $28.79 | 93,689 |
2024-10-15 | $28.77 | $28.81 | $28.69 | $28.72 | $28.72 | 28,131 |
2024-10-14 | $28.91 | $29.01 | $28.82 | $29.01 | $29.01 | 32,475 |
2024-10-11 | $28.98 | $29.06 | $28.94 | $29.06 | $29.06 | 31,704 |
2024-10-10 | $28.72 | $28.93 | $28.72 | $28.93 | $28.93 | 49,064 |
2024-10-09 | $28.56 | $28.78 | $28.55 | $28.78 | $28.78 | 48,833 |
2024-10-08 | $28.97 | $28.97 | $28.66 | $28.77 | $28.77 | 44,537 |
2024-10-07 | $29.16 | $29.24 | $29.13 | $29.18 | $29.18 | 19,415 |
2024-10-04 | $29.04 | $29.19 | $29.04 | $29.13 | $29.13 | 34,130 |
2024-10-03 | $28.91 | $29.08 | $28.91 | $29.07 | $29.07 | 103,950 |
2024-10-02 | $29.01 | $29.16 | $28.92 | $29.05 | $29.05 | 47,525 |
2024-10-01 | $28.74 | $28.98 | $28.73 | $28.96 | $28.96 | 55,541 |
2024-09-30 | $28.78 | $28.79 | $28.59 | $28.74 | $28.74 | 24,759 |
2024-09-27 | $28.79 | $28.84 | $28.69 | $28.76 | $28.76 | 37,371 |
2024-09-26 | $28.71 | $28.72 | $28.53 | $28.62 | $28.62 | 24,113 |
2024-09-25 | $28.79 | $28.79 | $28.52 | $28.54 | $28.54 | 37,909 |
2024-09-24 | $28.67 | $28.81 | $28.67 | $28.75 | $28.75 | 36,494 |
2024-09-23 | $28.39 | $28.61 | $28.39 | $28.53 | $28.46 | 31,400 |
2024-09-20 | $28.45 | $28.45 | $28.26 | $28.39 | $28.39 | 27,962 |
2024-09-19 | $28.46 | $28.49 | $28.34 | $28.45 | $28.45 | 27,636 |
2024-09-18 | $28.16 | $28.40 | $28.12 | $28.14 | $28.14 | 38,852 |
2024-09-17 | $28.17 | $28.24 | $28.15 | $28.20 | $28.20 | 49,829 |
2024-09-16 | $27.99 | $28.10 | $27.98 | $28.10 | $28.10 | 32,326 |
2024-09-13 | $27.80 | $28.00 | $27.80 | $27.90 | $27.90 | 50,022 |
2024-09-12 | $27.42 | $27.73 | $27.42 | $27.73 | $27.73 | 41,762 |
2024-09-11 | $27.35 | $27.43 | $27.11 | $27.42 | $27.42 | 60,983 |
2024-09-10 | $27.60 | $27.60 | $27.24 | $27.34 | $27.34 | 42,702 |
2024-09-09 | $27.43 | $27.62 | $27.42 | $27.52 | $27.52 | 41,070 |
2024-09-06 | $27.67 | $27.78 | $27.35 | $27.39 | $27.39 | 34,819 |
2024-09-05 | $27.83 | $27.86 | $27.67 | $27.70 | $27.70 | 58,023 |
2024-09-04 | $27.73 | $27.90 | $27.67 | $27.70 | $27.70 | 65,384 |
2024-09-03 | $27.93 | $27.95 | $27.75 | $27.77 | $27.77 | 69,948 |
2024-08-30 | $28.33 | $28.33 | $28.15 | $28.31 | $28.31 | 24,601 |
2024-08-29 | $28.29 | $28.33 | $28.20 | $28.29 | $28.29 | 18,136 |
2024-08-28 | $28.12 | $28.22 | $28.07 | $28.12 | $28.12 | 137,598 |
2024-08-27 | $28.45 | $28.45 | $28.26 | $28.35 | $28.35 | 144,317 |
2024-08-26 | $28.38 | $28.51 | $28.38 | $28.44 | $28.44 | 173,823 |
2024-08-23 | $27.95 | $28.28 | $27.95 | $28.28 | $28.28 | 22,781 |
2024-08-22 | $28.00 | $28.00 | $27.86 | $27.88 | $27.88 | 22,540 |
2024-08-21 | $27.95 | $28.03 | $27.94 | $27.99 | $27.99 | 33,829 |
2024-08-20 | $28.11 | $28.11 | $27.87 | $27.90 | $27.90 | 38,811 |
2024-08-19 | $27.90 | $28.16 | $27.90 | $28.09 | $28.09 | 30,984 |
2024-08-16 | $27.68 | $27.92 | $27.68 | $27.92 | $27.92 | 39,979 |
2024-08-15 | $27.73 | $27.91 | $27.73 | $27.88 | $27.88 | 49,977 |
2024-08-14 | $27.73 | $27.73 | $27.64 | $27.69 | $27.69 | 38,987 |
2024-08-13 | $27.69 | $27.72 | $27.58 | $27.72 | $27.72 | 54,886 |
2024-08-12 | $27.52 | $27.64 | $27.52 | $27.61 | $27.61 | 37,184 |
2024-08-09 | $27.38 | $27.52 | $27.34 | $27.49 | $27.49 | 31,880 |
2024-08-08 | $27.15 | $27.44 | $27.15 | $27.38 | $27.38 | 60,297 |
2024-08-07 | $27.24 | $27.41 | $27.07 | $27.10 | $27.10 | 196,936 |
2024-08-06 | $26.89 | $27.25 | $26.89 | $27.11 | $27.11 | 66,523 |
2024-08-05 | $26.81 | $27.10 | $26.78 | $26.98 | $26.98 | 83,743 |
2024-08-02 | $27.65 | $27.65 | $27.26 | $27.45 | $27.45 | 436,679 |
2024-08-01 | $28.02 | $28.09 | $27.63 | $27.73 | $27.73 | 48,115 |
2024-07-31 | $28.09 | $28.17 | $27.99 | $28.08 | $28.08 | 46,769 |
2024-07-30 | $27.73 | $27.79 | $27.65 | $27.79 | $27.79 | 200,704 |
2024-07-29 | $27.78 | $27.84 | $27.64 | $27.70 | $27.70 | 263,869 |
2024-07-26 | $27.75 | $27.91 | $27.73 | $27.83 | $27.83 | 38,931 |
2024-07-25 | $27.70 | $27.85 | $27.56 | $27.71 | $27.71 | 42,723 |
2024-07-24 | $27.74 | $27.89 | $27.70 | $27.71 | $27.71 | 34,110 |
2024-07-23 | $27.96 | $27.96 | $27.76 | $27.81 | $27.81 | 40,130 |
2024-07-22 | $27.98 | $28.01 | $27.83 | $27.99 | $27.99 | 33,238 |
2024-07-19 | $28.11 | $28.12 | $27.91 | $27.91 | $27.91 | 17,350 |
2024-07-18 | $28.33 | $28.33 | $28.10 | $28.13 | $28.13 | 67,516 |
2024-07-17 | $28.20 | $28.38 | $28.20 | $28.29 | $28.29 | 90,987 |
2024-07-16 | $28.10 | $28.29 | $28.03 | $28.29 | $28.29 | 60,304 |
2024-07-15 | $28.31 | $28.31 | $28.18 | $28.21 | $28.21 | 90,667 |
2024-07-12 | $28.20 | $28.34 | $28.20 | $28.26 | $28.26 | 27,078 |
2024-07-11 | $28.01 | $28.16 | $27.98 | $28.14 | $28.14 | 40,744 |
2024-07-10 | $27.76 | $27.96 | $27.76 | $27.96 | $27.96 | 60,428 |
2024-07-09 | $27.73 | $27.88 | $27.73 | $27.78 | $27.78 | 541,299 |
2024-07-08 | $27.99 | $27.99 | $27.83 | $27.87 | $27.87 | 34,789 |
2024-07-05 | $28.10 | $28.10 | $27.96 | $28.01 | $28.01 | 23,684 |
2024-07-03 | $27.79 | $28.09 | $27.79 | $28.02 | $28.02 | 477,958 |
2024-07-02 | $27.74 | $27.82 | $27.65 | $27.69 | $27.69 | 141,719 |
2024-07-01 | $27.74 | $27.87 | $27.66 | $27.71 | $27.71 | 85,253 |
2024-06-28 | $27.72 | $27.73 | $27.59 | $27.63 | $27.63 | 65,713 |
2024-06-27 | $27.76 | $27.78 | $27.62 | $27.70 | $27.70 | 231,329 |
2024-06-26 | $27.66 | $27.67 | $27.58 | $27.64 | $27.64 | 84,407 |
2024-06-25 | $27.79 | $27.79 | $27.66 | $27.72 | $27.72 | 113,486 |
2024-06-24 | $28.03 | $28.20 | $27.99 | $28.19 | $27.84 | 41,474 |
2024-06-21 | $28.07 | $28.07 | $27.88 | $27.92 | $27.58 | 41,945 |
2024-06-20 | $27.88 | $28.06 | $27.88 | $28.05 | $27.70 | 37,343 |
2024-06-18 | $27.65 | $27.84 | $27.65 | $27.82 | $27.48 | 775,408 |
2024-06-17 | $27.56 | $27.69 | $27.52 | $27.64 | $27.30 | 120,651 |
2024-06-14 | $27.70 | $27.70 | $27.58 | $27.66 | $27.32 | 54,360 |
2024-06-13 | $27.93 | $27.97 | $27.76 | $27.87 | $27.53 | 933,036 |
2024-06-12 | $28.21 | $28.21 | $27.90 | $27.96 | $27.61 | 74,653 |
2024-06-11 | $27.92 | $27.96 | $27.83 | $27.93 | $27.59 | 39,334 |
2024-06-10 | $27.96 | $28.17 | $27.96 | $28.13 | $27.78 | 50,094 |
2024-06-07 | $28.22 | $28.22 | $28.02 | $28.02 | $27.67 | 50,769 |
2024-06-06 | $28.29 | $28.40 | $28.24 | $28.40 | $28.05 | 48,110 |
2024-06-05 | $28.21 | $28.25 | $28.14 | $28.22 | $27.87 | 50,568 |
2024-06-04 | $28.19 | $28.20 | $28.08 | $28.20 | $27.85 | 54,597 |
2024-06-03 | $28.70 | $28.70 | $28.36 | $28.41 | $28.06 | 463,754 |
2024-05-31 | $28.51 | $28.71 | $28.48 | $28.69 | $28.34 | 49,417 |
2024-05-30 | $28.33 | $28.48 | $28.33 | $28.42 | $28.07 | 148,632 |
2024-05-29 | $28.63 | $28.63 | $28.34 | $28.35 | $28.00 | 48,786 |
2024-05-28 | $28.69 | $28.79 | $28.66 | $28.72 | $28.37 | 24,468 |
2024-05-24 | $28.49 | $28.62 | $28.49 | $28.54 | $28.19 | 50,789 |
2024-05-23 | $28.71 | $28.71 | $28.39 | $28.44 | $28.09 | 159,461 |
2024-05-22 | $28.94 | $28.94 | $28.64 | $28.71 | $28.36 | 47,323 |
2024-05-21 | $29.00 | $29.09 | $28.98 | $29.03 | $28.67 | 51,630 |
2024-05-20 | $29.00 | $29.09 | $28.97 | $29.04 | $28.68 | 45,444 |
2024-05-17 | $28.81 | $28.99 | $28.81 | $28.98 | $28.62 | 74,721 |
2024-05-16 | $28.76 | $28.85 | $28.76 | $28.77 | $28.41 | 91,727 |
2024-05-15 | $28.71 | $28.83 | $28.62 | $28.79 | $28.43 | 95,792 |
2024-05-14 | $28.73 | $28.73 | $28.61 | $28.73 | $28.38 | 58,699 |
2024-05-13 | $28.69 | $28.71 | $28.58 | $28.66 | $28.31 | 42,075 |
2024-05-10 | $28.76 | $28.76 | $28.57 | $28.57 | $28.22 | 45,292 |
2024-05-09 | $28.43 | $28.66 | $28.43 | $28.66 | $28.31 | 131,025 |
2024-05-08 | $28.27 | $28.37 | $28.22 | $28.32 | $27.97 | 48,514 |
2024-05-07 | $28.30 | $28.41 | $28.30 | $28.34 | $27.99 | 97,872 |
2024-05-06 | $28.21 | $28.37 | $28.21 | $28.32 | $27.97 | 32,831 |
2024-05-03 | $28.23 | $28.23 | $28.03 | $28.17 | $27.82 | 60,717 |
2024-05-02 | $27.87 | $28.07 | $27.87 | $28.00 | $27.65 | 41,896 |
2024-05-01 | $27.83 | $27.97 | $27.69 | $27.73 | $27.39 | 44,753 |
2024-04-30 | $28.24 | $28.24 | $27.89 | $27.89 | $27.54 | 56,344 |
2024-04-29 | $28.25 | $28.39 | $28.25 | $28.36 | $28.01 | 64,649 |
2024-04-26 | $28.17 | $28.23 | $28.08 | $28.21 | $27.86 | 42,482 |
2024-04-25 | $27.92 | $28.22 | $27.88 | $28.21 | $27.86 | 44,173 |
2024-04-24 | $28.04 | $28.05 | $27.92 | $28.00 | $27.65 | 79,149 |
2024-04-23 | $27.77 | $28.08 | $27.77 | $28.03 | $27.68 | 69,562 |
2024-04-22 | $27.87 | $28.03 | $27.83 | $27.93 | $27.59 | 37,717 |
2024-04-19 | $27.82 | $27.97 | $27.82 | $27.93 | $27.93 | 97,981 |
2024-04-18 | $27.73 | $27.84 | $27.69 | $27.70 | $27.70 | 338,937 |
2024-04-17 | $27.75 | $27.88 | $27.63 | $27.69 | $27.69 | 309,884 |
2024-04-16 | $27.82 | $27.82 | $27.56 | $27.67 | $27.67 | 124,585 |
2024-04-15 | $28.18 | $28.18 | $27.87 | $27.90 | $27.90 | 51,822 |
2024-04-12 | $28.29 | $28.47 | $27.97 | $28.00 | $28.00 | 86,518 |
2024-04-11 | $28.44 | $28.44 | $28.09 | $28.35 | $28.35 | 43,575 |
2024-04-10 | $28.40 | $28.40 | $28.17 | $28.32 | $28.32 | 43,897 |
2024-04-09 | $28.53 | $28.60 | $28.43 | $28.53 | $28.53 | 127,594 |
2024-04-08 | $28.50 | $28.51 | $28.38 | $28.44 | $28.44 | 50,510 |
2024-04-05 | $28.25 | $28.44 | $28.21 | $28.40 | $28.40 | 83,390 |
2024-04-04 | $28.35 | $28.43 | $28.23 | $28.27 | $28.27 | 103,419 |
2024-04-03 | $28.12 | $28.32 | $28.12 | $28.31 | $28.31 | 81,013 |
2024-04-02 | $28.00 | $28.14 | $28.00 | $28.14 | $28.14 | 91,880 |
2024-04-01 | $27.99 | $28.00 | $27.91 | $27.96 | $27.96 | 144,897 |
2024-03-28 | $27.80 | $27.97 | $27.79 | $27.95 | $27.95 | 66,119 |
2024-03-27 | $27.59 | $27.78 | $27.58 | $27.77 | $27.77 | 77,080 |
2024-03-26 | $27.70 | $27.70 | $27.49 | $27.54 | $27.54 | 130,846 |
2024-03-25 | $27.50 | $27.68 | $27.50 | $27.60 | $27.60 | 210,763 |
2024-03-22 | $27.53 | $27.58 | $27.45 | $27.45 | $27.45 | 57,933 |
2024-03-21 | $27.64 | $27.69 | $27.56 | $27.60 | $27.60 | 178,675 |
2024-03-20 | $27.26 | $27.60 | $27.25 | $27.59 | $27.59 | 84,311 |
2024-03-19 | $27.30 | $27.40 | $27.30 | $27.38 | $27.38 | 77,030 |
2024-03-18 | $27.32 | $27.37 | $27.29 | $27.30 | $27.27 | 63,420 |
2024-03-15 | $27.27 | $27.33 | $27.26 | $27.28 | $27.28 | 36,677 |
2024-03-14 | $27.32 | $27.32 | $27.15 | $27.22 | $27.22 | 50,128 |
2024-03-13 | $27.15 | $27.37 | $27.14 | $27.30 | $27.30 | 50,096 |
2024-03-12 | $27.08 | $27.12 | $27.02 | $27.08 | $27.08 | 71,270 |
2024-03-11 | $27.04 | $27.13 | $26.95 | $27.12 | $27.12 | 318,239 |
2024-03-08 | $27.13 | $27.14 | $27.02 | $27.07 | $27.07 | 242,454 |
2024-03-07 | $26.96 | $27.10 | $26.96 | $27.06 | $27.06 | 122,123 |
2024-03-06 | $26.90 | $26.94 | $26.82 | $26.84 | $26.84 | 43,870 |
2024-03-05 | $26.61 | $26.78 | $26.60 | $26.63 | $26.63 | 137,352 |
2024-03-04 | $26.65 | $26.71 | $26.65 | $26.67 | $26.67 | 118,190 |
2024-03-01 | $26.57 | $26.74 | $26.57 | $26.67 | $26.67 | 140,197 |
2024-02-29 | $26.54 | $26.60 | $26.51 | $26.54 | $26.54 | 100,339 |
2024-02-28 | $26.41 | $26.52 | $26.40 | $26.42 | $26.42 | 82,651 |
2024-02-27 | $26.47 | $26.56 | $26.47 | $26.50 | $26.50 | 109,684 |
2024-02-26 | $26.40 | $26.47 | $26.39 | $26.40 | $26.40 | 38,877 |
2024-02-23 | $26.54 | $26.54 | $26.43 | $26.52 | $26.52 | 60,767 |
2024-02-22 | $26.54 | $26.59 | $26.43 | $26.52 | $26.52 | 87,322 |
2024-02-21 | $26.33 | $26.52 | $26.33 | $26.50 | $26.50 | 100,407 |
2024-02-20 | $26.40 | $26.45 | $26.31 | $26.32 | $26.32 | 78,024 |
2024-02-16 | $26.29 | $26.49 | $26.29 | $26.39 | $26.39 | 413,341 |
2024-02-15 | $26.13 | $26.39 | $26.13 | $26.33 | $26.33 | 73,548 |
2024-02-14 | $26.04 | $26.12 | $25.98 | $26.00 | $26.00 | 79,892 |
2024-02-13 | $26.24 | $26.24 | $25.91 | $25.99 | $25.99 | 92,064 |
2024-02-12 | $26.23 | $26.43 | $26.23 | $26.37 | $26.37 | 81,621 |
2024-02-09 | $26.26 | $26.34 | $26.17 | $26.23 | $26.23 | 117,142 |
2024-02-08 | $26.29 | $26.32 | $26.23 | $26.29 | $26.29 | 207,540 |
2024-02-07 | $26.32 | $26.36 | $26.28 | $26.31 | $26.31 | 767,594 |
2024-02-06 | $26.20 | $26.39 | $26.20 | $26.36 | $26.36 | 174,381 |
2024-02-05 | $26.25 | $26.25 | $26.06 | $26.19 | $26.19 | 100,416 |
2024-02-02 | $26.51 | $26.51 | $26.29 | $26.34 | $26.34 | 90,089 |
2024-02-01 | $26.60 | $26.73 | $26.55 | $26.61 | $26.61 | 76,606 |
2024-01-31 | $26.73 | $26.79 | $26.50 | $26.51 | $26.51 | 465,034 |
2024-01-30 | $26.55 | $26.76 | $26.52 | $26.73 | $26.73 | 59,565 |
2024-01-29 | $26.59 | $26.70 | $26.49 | $26.67 | $26.67 | 78,610 |
2024-01-26 | $26.53 | $26.67 | $26.53 | $26.65 | $26.65 | 85,863 |
2024-01-25 | $26.43 | $26.54 | $26.36 | $26.54 | $26.54 | 106,204 |
2024-01-24 | $26.47 | $26.47 | $26.32 | $26.32 | $26.32 | 125,174 |
2024-01-23 | $26.14 | $26.31 | $26.14 | $26.24 | $26.24 | 81,682 |
2024-01-22 | $26.10 | $26.22 | $26.10 | $26.14 | $26.14 | 303,771 |
2024-01-19 | $26.17 | $26.26 | $26.09 | $26.26 | $26.26 | 82,215 |
2024-01-18 | $26.18 | $26.24 | $26.07 | $26.19 | $26.19 | 119,798 |
2024-01-17 | $26.13 | $26.20 | $26.09 | $26.15 | $26.15 | 1,132,469 |
2024-01-16 | $26.67 | $26.67 | $26.39 | $26.41 | $26.41 | 746,730 |
2024-01-12 | $26.95 | $27.04 | $26.81 | $26.89 | $26.89 | 99,467 |
2024-01-11 | $26.84 | $26.84 | $26.67 | $26.78 | $26.78 | 67,240 |
2024-01-10 | $26.85 | $26.87 | $26.74 | $26.75 | $26.75 | 102,538 |
2024-01-09 | $27.08 | $27.08 | $26.83 | $26.83 | $26.83 | 89,627 |
2024-01-08 | $26.95 | $27.07 | $26.79 | $27.04 | $27.04 | 96,757 |
2024-01-05 | $27.04 | $27.27 | $27.04 | $27.12 | $27.12 | 775,333 |
2024-01-04 | $27.26 | $27.26 | $27.05 | $27.12 | $27.12 | 156,526 |
2024-01-03 | $27.05 | $27.28 | $26.97 | $27.23 | $27.23 | 657,122 |
2024-01-02 | $27.16 | $27.30 | $27.12 | $27.19 | $27.19 | 75,902 |
2023-12-29 | $27.30 | $27.31 | $27.20 | $27.22 | $27.22 | 295,798 |
2023-12-28 | $27.39 | $27.50 | $27.28 | $27.29 | $27.29 | 203,194 |
2023-12-27 | $27.53 | $27.57 | $27.45 | $27.47 | $27.47 | 124,914 |
2023-12-26 | $27.30 | $27.51 | $27.30 | $27.45 | $27.45 | 97,889 |
2023-12-22 | $27.42 | $27.45 | $27.25 | $27.32 | $27.32 | 206,463 |
2023-12-21 | $27.15 | $27.27 | $27.10 | $27.27 | $27.27 | 334,313 |
2023-12-20 | $27.10 | $27.36 | $26.97 | $27.01 | $27.01 | 499,985 |
2023-12-19 | $27.09 | $27.32 | $27.09 | $27.31 | $27.31 | 85,931 |
2023-12-18 | $27.72 | $27.77 | $27.59 | $27.63 | $27.09 | 83,614 |
2023-12-15 | $27.53 | $27.55 | $27.44 | $27.45 | $26.91 | 141,448 |
2023-12-14 | $27.49 | $27.68 | $27.49 | $27.61 | $27.07 | 226,498 |
2023-12-13 | $26.64 | $27.13 | $26.61 | $27.13 | $26.60 | 195,664 |
2023-12-12 | $26.71 | $26.71 | $26.56 | $26.59 | $26.07 | 109,703 |
2023-12-11 | $26.86 | $26.88 | $26.76 | $26.88 | $26.35 | 131,457 |
2023-12-08 | $26.80 | $26.94 | $26.77 | $26.87 | $26.34 | 134,343 |
2023-12-07 | $26.94 | $26.94 | $26.76 | $26.86 | $26.33 | 471,461 |
2023-12-06 | $26.95 | $27.04 | $26.75 | $26.76 | $26.23 | 99,849 |
2023-12-05 | $27.11 | $27.13 | $26.92 | $26.92 | $26.39 | 128,958 |
2023-12-04 | $27.25 | $27.30 | $27.14 | $27.16 | $26.63 | 315,643 |
2023-12-01 | $26.99 | $27.57 | $26.99 | $27.41 | $26.87 | 106,966 |
2023-11-30 | $27.35 | $27.35 | $27.11 | $27.24 | $26.71 | 282,666 |
2023-11-29 | $27.34 | $27.34 | $27.14 | $27.26 | $26.72 | 119,275 |
2023-11-28 | $27.09 | $27.31 | $27.08 | $27.21 | $26.68 | 194,668 |
2023-11-27 | $27.11 | $27.11 | $27.00 | $27.08 | $26.55 | 107,297 |
2023-11-24 | $27.04 | $27.21 | $27.01 | $27.16 | $26.63 | 37,444 |
2023-11-22 | $26.87 | $27.08 | $26.85 | $27.04 | $26.51 | 235,074 |
2023-11-21 | $27.06 | $27.19 | $27.06 | $27.16 | $26.63 | 295,551 |
2023-11-20 | $27.04 | $27.18 | $27.02 | $27.10 | $26.57 | 697,591 |
2023-11-17 | $26.80 | $27.04 | $26.80 | $26.99 | $26.46 | 226,162 |
2023-11-16 | $26.77 | $26.82 | $26.59 | $26.65 | $26.13 | 275,233 |
2023-11-15 | $26.88 | $27.09 | $26.88 | $26.90 | $26.37 | 141,832 |
2023-11-14 | $26.68 | $27.01 | $26.68 | $26.98 | $26.45 | 298,295 |
2023-11-13 | $26.31 | $26.50 | $26.30 | $26.44 | $25.92 | 473,874 |
2023-11-10 | $26.27 | $26.40 | $26.19 | $26.34 | $25.82 | 223,061 |
2023-11-09 | $26.36 | $26.49 | $26.20 | $26.20 | $25.69 | 214,964 |
2023-11-08 | $26.41 | $26.51 | $26.26 | $26.33 | $25.81 | 1,176,138 |
2023-11-07 | $26.70 | $26.70 | $26.45 | $26.50 | $25.98 | 72,859 |
2023-11-06 | $27.00 | $27.01 | $26.86 | $26.89 | $26.36 | 65,321 |
2023-11-03 | $26.91 | $27.13 | $26.91 | $26.95 | $26.42 | 100,186 |
2023-11-02 | $26.49 | $26.89 | $26.49 | $26.87 | $26.34 | 159,053 |
2023-11-01 | $26.29 | $26.46 | $26.24 | $26.37 | $25.85 | 116,484 |
2023-10-31 | $26.20 | $26.33 | $26.18 | $26.24 | $25.72 | 101,174 |
2023-10-30 | $26.39 | $26.39 | $26.18 | $26.30 | $25.78 | 360,144 |
2023-10-27 | $26.37 | $26.37 | $26.16 | $26.29 | $25.77 | 155,961 |
2023-10-26 | $26.27 | $26.33 | $26.21 | $26.29 | $25.77 | 91,795 |
2023-10-25 | $26.21 | $26.37 | $26.12 | $26.32 | $25.80 | 168,081 |
2023-10-24 | $26.35 | $26.45 | $26.28 | $26.35 | $25.83 | 204,130 |
2023-10-23 | $26.28 | $26.48 | $26.27 | $26.29 | $25.77 | 188,340 |
2023-10-20 | $26.62 | $26.70 | $26.43 | $26.50 | $25.98 | 303,464 |
2023-10-19 | $26.73 | $26.87 | $26.67 | $26.78 | $26.25 | 86,780 |
2023-10-18 | $26.89 | $26.94 | $26.77 | $26.85 | $26.32 | 87,465 |
2023-10-17 | $26.73 | $26.99 | $26.73 | $26.99 | $26.46 | 93,404 |
2023-10-16 | $26.83 | $26.90 | $26.76 | $26.86 | $26.33 | 181,260 |
2023-10-13 | $26.66 | $26.77 | $26.63 | $26.73 | $26.21 | 52,629 |
2023-10-12 | $26.72 | $26.72 | $26.35 | $26.45 | $25.93 | 134,129 |
2023-10-11 | $26.66 | $26.74 | $26.57 | $26.68 | $26.16 | 123,912 |
2023-10-10 | $26.59 | $26.73 | $26.58 | $26.73 | $26.21 | 69,337 |
2023-10-09 | $26.22 | $26.52 | $26.22 | $26.51 | $25.99 | 46,029 |
2023-10-06 | $25.85 | $26.22 | $25.74 | $26.12 | $25.61 | 60,341 |
2023-10-05 | $25.87 | $25.93 | $25.80 | $25.89 | $25.38 | 74,888 |
2023-10-04 | $26.27 | $26.27 | $25.91 | $26.02 | $25.51 | 92,700 |
2023-10-03 | $26.35 | $26.35 | $26.17 | $26.28 | $25.76 | 33,931 |
2023-10-02 | $26.89 | $26.89 | $26.39 | $26.46 | $25.94 | 52,963 |
2023-09-29 | $27.33 | $27.33 | $26.90 | $26.96 | $26.96 | 49,083 |
2023-09-28 | $27.05 | $27.18 | $27.05 | $27.16 | $27.16 | 66,800 |
2023-09-27 | $27.06 | $27.12 | $26.94 | $27.02 | $27.02 | 102,393 |
2023-09-26 | $27.06 | $27.14 | $26.94 | $26.97 | $26.97 | 66,876 |
2023-09-25 | $27.21 | $27.26 | $27.12 | $27.23 | $27.23 | 68,396 |
2023-09-22 | $27.32 | $27.43 | $27.24 | $27.24 | $27.24 | 64,924 |
2023-09-21 | $27.40 | $27.45 | $27.22 | $27.22 | $27.22 | 135,793 |
2023-09-20 | $27.59 | $27.85 | $27.53 | $27.53 | $27.53 | 61,329 |
2023-09-19 | $27.73 | $27.81 | $27.61 | $27.67 | $27.67 | 151,668 |
2023-09-18 | $27.89 | $27.89 | $27.73 | $27.78 | $27.72 | 39,345 |
2023-09-15 | $27.89 | $27.91 | $27.76 | $27.79 | $27.73 | 46,473 |
2023-09-14 | $27.66 | $27.90 | $27.66 | $27.86 | $27.80 | 109,769 |
2023-09-13 | $27.50 | $27.55 | $27.45 | $27.54 | $27.48 | 97,678 |
2023-09-12 | $27.42 | $27.60 | $27.42 | $27.52 | $27.46 | 76,537 |
2023-09-11 | $27.49 | $27.59 | $27.42 | $27.43 | $27.37 | 39,670 |
2023-09-08 | $27.37 | $27.39 | $27.29 | $27.36 | $27.30 | 36,175 |
2023-09-07 | $27.32 | $27.33 | $27.23 | $27.29 | $27.29 | 142,305 |
2023-09-06 | $27.40 | $27.42 | $27.22 | $27.29 | $27.29 | 140,783 |
2023-09-05 | $27.55 | $27.57 | $27.38 | $27.38 | $27.38 | 53,950 |
2023-09-01 | $27.52 | $27.65 | $27.49 | $27.53 | $27.53 | 38,918 |
2023-08-31 | $27.54 | $27.54 | $27.32 | $27.32 | $27.32 | 73,952 |
2023-08-30 | $27.43 | $27.54 | $27.39 | $27.41 | $27.41 | 101,765 |
2023-08-29 | $27.19 | $27.43 | $27.10 | $27.43 | $27.43 | 79,145 |
2023-08-28 | $27.10 | $27.23 | $27.08 | $27.12 | $27.12 | 37,585 |
2023-08-25 | $26.96 | $27.08 | $26.84 | $27.04 | $27.04 | 60,477 |
2023-08-24 | $26.97 | $27.03 | $26.83 | $26.83 | $26.83 | 96,708 |
2023-08-23 | $26.82 | $27.06 | $26.82 | $27.00 | $27.00 | 267,097 |
2023-08-22 | $26.96 | $27.04 | $26.88 | $26.92 | $26.92 | 66,617 |
2023-08-21 | $26.99 | $27.04 | $26.85 | $26.94 | $26.94 | 123,157 |
2023-08-18 | $26.75 | $27.00 | $26.75 | $26.95 | $26.95 | 45,899 |
2023-08-17 | $26.97 | $27.12 | $26.88 | $26.90 | $26.90 | 65,781 |
2023-08-16 | $26.93 | $27.10 | $26.83 | $26.83 | $26.83 | 56,335 |
2023-08-15 | $27.21 | $27.21 | $26.96 | $26.99 | $26.99 | 53,754 |
2023-08-14 | $27.41 | $27.41 | $27.21 | $27.36 | $27.36 | 93,094 |
2023-08-11 | $27.47 | $27.53 | $27.40 | $27.49 | $27.49 | 134,051 |
2023-08-10 | $27.72 | $27.76 | $27.47 | $27.54 | $27.54 | 86,884 |
2023-08-09 | $27.48 | $27.65 | $27.48 | $27.55 | $27.55 | 67,750 |
2023-08-08 | $27.15 | $27.45 | $27.09 | $27.44 | $27.44 | 72,565 |
2023-08-07 | $27.46 | $27.51 | $27.39 | $27.50 | $27.50 | 56,820 |
2023-08-04 | $27.47 | $27.70 | $27.45 | $27.47 | $27.47 | 49,883 |
2023-08-03 | $27.27 | $27.48 | $27.26 | $27.41 | $27.41 | 100,212 |
2023-08-02 | $27.57 | $27.57 | $27.29 | $27.39 | $27.39 | 91,877 |
2023-08-01 | $27.85 | $27.90 | $27.68 | $27.74 | $27.74 | 53,318 |
2023-07-31 | $27.87 | $28.09 | $27.87 | $28.01 | $28.01 | 128,540 |
2023-07-28 | $27.86 | $27.86 | $27.69 | $27.84 | $27.84 | 86,273 |
2023-07-27 | $27.93 | $27.99 | $27.70 | $27.70 | $27.70 | 82,819 |
2023-07-26 | $27.90 | $28.02 | $27.85 | $27.94 | $27.94 | 81,778 |
2023-07-25 | $27.81 | $28.01 | $27.81 | $27.99 | $27.99 | 71,261 |
2023-07-24 | $27.60 | $27.88 | $27.60 | $27.78 | $27.78 | 74,774 |
2023-07-21 | $27.60 | $27.60 | $27.46 | $27.60 | $27.60 | 456,462 |
2023-07-20 | $27.51 | $27.56 | $27.44 | $27.56 | $27.56 | 101,239 |
2023-07-19 | $27.35 | $27.53 | $27.35 | $27.48 | $27.48 | 326,153 |
2023-07-18 | $27.15 | $27.45 | $27.15 | $27.39 | $27.39 | 147,585 |
2023-07-17 | $27.25 | $27.25 | $27.14 | $27.16 | $27.16 | 88,204 |
2023-07-14 | $27.60 | $27.60 | $27.26 | $27.28 | $27.28 | 51,302 |
2023-07-13 | $27.35 | $27.56 | $27.35 | $27.53 | $27.53 | 69,959 |
2023-07-12 | $27.17 | $27.36 | $27.17 | $27.32 | $27.32 | 76,493 |
2023-07-11 | $26.69 | $26.99 | $26.69 | $26.95 | $26.95 | 89,671 |
2023-07-10 | $26.61 | $26.69 | $26.57 | $26.63 | $26.63 | 63,849 |
2023-07-07 | $26.41 | $26.73 | $26.39 | $26.66 | $26.66 | 73,586 |
2023-07-06 | $26.52 | $26.52 | $26.20 | $26.37 | $26.37 | 72,116 |
2023-07-05 | $26.81 | $26.81 | $26.65 | $26.70 | $26.70 | 73,271 |
2023-07-03 | $26.67 | $26.89 | $26.67 | $26.81 | $26.81 | 54,283 |
2023-06-30 | $26.59 | $26.69 | $26.56 | $26.63 | $26.63 | 111,131 |
2023-06-29 | $26.39 | $26.48 | $26.34 | $26.48 | $26.48 | 90,096 |
2023-06-28 | $26.41 | $26.43 | $26.26 | $26.37 | $26.37 | 174,249 |
2023-06-27 | $26.44 | $26.49 | $26.35 | $26.43 | $26.43 | 72,870 |
2023-06-26 | $26.25 | $26.51 | $26.25 | $26.49 | $26.49 | 108,601 |
2023-06-23 | $26.48 | $26.48 | $26.23 | $26.27 | $26.27 | 120,335 |
2023-06-22 | $26.69 | $26.69 | $26.51 | $26.59 | $26.59 | 189,828 |
2023-06-21 | $26.67 | $26.92 | $26.60 | $26.85 | $26.85 | 64,632 |
2023-06-20 | $26.83 | $26.83 | $26.60 | $26.68 | $26.68 | 64,789 |
2023-06-16 | $27.31 | $27.40 | $27.30 | $27.33 | $27.03 | 123,121 |
2023-06-15 | $27.02 | $27.31 | $27.02 | $27.27 | $26.97 | 295,438 |
2023-06-14 | $27.13 | $27.19 | $26.85 | $26.97 | $26.67 | 147,060 |
2023-06-13 | $26.98 | $27.05 | $26.90 | $26.95 | $26.65 | 188,168 |
2023-06-12 | $26.76 | $26.76 | $26.60 | $26.68 | $26.39 | 95,583 |
2023-06-09 | $26.88 | $26.97 | $26.79 | $26.85 | $26.56 | 255,622 |
2023-06-08 | $26.95 | $27.00 | $26.71 | $26.94 | $26.64 | 166,607 |
2023-06-07 | $26.80 | $26.92 | $26.80 | $26.91 | $26.61 | 69,052 |
2023-06-06 | $26.44 | $26.76 | $26.40 | $26.70 | $26.41 | 229,368 |
2023-06-05 | $26.75 | $26.76 | $26.54 | $26.54 | $26.25 | 63,900 |
2023-06-02 | $26.54 | $26.69 | $26.50 | $26.64 | $26.35 | 105,947 |
2023-06-01 | $26.04 | $26.30 | $25.98 | $26.26 | $25.97 | 202,926 |
2023-05-31 | $25.93 | $26.00 | $25.89 | $25.92 | $25.64 | 132,233 |
2023-05-30 | $26.22 | $26.26 | $26.03 | $26.11 | $25.82 | 217,842 |
2023-05-26 | $26.37 | $26.46 | $26.32 | $26.41 | $26.12 | 57,932 |
2023-05-25 | $26.44 | $26.44 | $26.12 | $26.22 | $25.93 | 178,445 |
2023-05-24 | $26.68 | $26.74 | $26.50 | $26.57 | $26.28 | 138,198 |
2023-05-23 | $26.84 | $26.89 | $26.73 | $26.76 | $26.47 | 101,623 |
2023-05-22 | $26.78 | $26.89 | $26.77 | $26.82 | $26.53 | 127,922 |
2023-05-19 | $26.99 | $26.99 | $26.80 | $26.84 | $26.55 | 62,270 |
2023-05-18 | $26.77 | $26.82 | $26.66 | $26.82 | $26.53 | 239,993 |
2023-05-17 | $26.86 | $26.98 | $26.75 | $26.93 | $26.63 | 126,529 |
2023-05-16 | $27.01 | $27.09 | $26.71 | $26.71 | $26.42 | 58,414 |
2023-05-15 | $27.01 | $27.18 | $27.00 | $27.17 | $26.87 | 37,260 |
2023-05-12 | $27.05 | $27.11 | $26.87 | $26.95 | $26.65 | 201,706 |
2023-05-11 | $27.13 | $27.13 | $26.94 | $26.99 | $26.69 | 202,922 |
2023-05-10 | $27.57 | $27.57 | $27.19 | $27.38 | $27.08 | 109,128 |
2023-05-09 | $27.38 | $27.47 | $27.27 | $27.43 | $27.13 | 65,732 |
2023-05-08 | $27.62 | $27.62 | $27.40 | $27.40 | $27.10 | 58,537 |
2023-05-05 | $27.26 | $27.45 | $27.21 | $27.43 | $27.43 | 58,852 |
2023-05-04 | $26.94 | $27.09 | $26.88 | $26.96 | $26.96 | 52,389 |
2023-05-03 | $26.99 | $27.18 | $26.97 | $26.97 | $26.97 | 90,359 |
2023-05-02 | $27.46 | $27.46 | $27.03 | $27.17 | $27.17 | 101,645 |
2023-05-01 | $27.72 | $27.75 | $27.53 | $27.56 | $27.56 | 182,691 |
2023-04-28 | $27.49 | $27.76 | $27.49 | $27.76 | $27.76 | 57,865 |
2023-04-27 | $27.34 | $27.55 | $27.34 | $27.51 | $27.51 | 135,134 |
2023-04-26 | $27.61 | $27.64 | $27.33 | $27.37 | $27.37 | 91,647 |
2023-04-25 | $27.80 | $27.80 | $27.53 | $27.55 | $27.55 | 74,862 |
2023-04-24 | $27.84 | $27.97 | $27.73 | $27.97 | $27.97 | 84,593 |
2023-04-21 | $27.86 | $27.89 | $27.69 | $27.74 | $27.74 | 46,699 |
2023-04-20 | $27.85 | $27.99 | $27.85 | $27.90 | $27.90 | 101,696 |
2023-04-19 | $28.06 | $28.11 | $28.01 | $28.05 | $28.05 | 74,064 |
2023-04-18 | $28.16 | $28.24 | $28.15 | $28.24 | $28.24 | 122,181 |
2023-04-17 | $28.15 | $28.24 | $28.06 | $28.16 | $28.16 | 149,509 |
2023-04-14 | $28.36 | $28.36 | $28.11 | $28.22 | $28.22 | 170,008 |
2023-04-13 | $28.22 | $28.36 | $28.22 | $28.35 | $28.35 | 78,701 |
2023-04-12 | $28.31 | $28.31 | $28.15 | $28.21 | $28.21 | 64,121 |
2023-04-11 | $27.96 | $28.18 | $27.96 | $28.15 | $28.15 | 45,306 |
2023-04-10 | $27.96 | $27.97 | $27.78 | $27.94 | $27.94 | 196,752 |
2023-04-06 | $27.94 | $27.94 | $27.80 | $27.83 | $27.83 | 46,917 |
2023-04-05 | $27.89 | $27.93 | $27.75 | $27.93 | $27.93 | 91,839 |
2023-04-04 | $27.90 | $27.93 | $27.70 | $27.84 | $27.84 | 90,440 |
2023-04-03 | $27.85 | $28.05 | $27.85 | $27.94 | $27.94 | 91,241 |
2023-03-31 | $27.45 | $27.59 | $27.42 | $27.58 | $27.58 | 72,290 |
2023-03-30 | $27.41 | $27.48 | $27.37 | $27.43 | $27.43 | 562,368 |
2023-03-29 | $27.19 | $27.31 | $27.19 | $27.23 | $27.23 | 304,240 |
2023-03-28 | $26.95 | $27.15 | $26.90 | $27.10 | $27.10 | 74,530 |
2023-03-27 | $26.70 | $26.97 | $26.67 | $26.91 | $26.91 | 64,785 |
2023-03-24 | $26.46 | $26.67 | $26.34 | $26.66 | $26.66 | 102,006 |
2023-03-23 | $26.86 | $27.00 | $26.48 | $26.60 | $26.60 | 251,526 |
2023-03-22 | $26.84 | $27.03 | $26.66 | $26.66 | $26.66 | 50,486 |
2023-03-21 | $26.84 | $26.94 | $26.69 | $26.80 | $26.80 | 67,241 |
2023-03-20 | $26.59 | $26.80 | $26.59 | $26.78 | $26.68 | 78,751 |
2023-03-17 | $26.66 | $26.66 | $26.38 | $26.51 | $26.41 | 72,437 |
2023-03-16 | $26.32 | $26.69 | $26.20 | $26.69 | $26.59 | 141,683 |
2023-03-15 | $26.67 | $26.69 | $26.23 | $26.50 | $26.40 | 141,825 |
2023-03-14 | $27.17 | $27.43 | $27.02 | $27.22 | $27.12 | 78,843 |
2023-03-13 | $26.89 | $27.36 | $26.76 | $27.06 | $26.96 | 99,793 |
2023-03-10 | $27.31 | $27.48 | $27.09 | $27.17 | $27.07 | 116,319 |
2023-03-09 | $27.61 | $27.75 | $27.25 | $27.31 | $27.21 | 77,848 |
2023-03-08 | $27.58 | $27.73 | $27.51 | $27.62 | $27.51 | 199,013 |
2023-03-07 | $28.03 | $28.03 | $27.53 | $27.60 | $27.49 | 63,101 |
2023-03-06 | $28.07 | $28.14 | $28.03 | $28.12 | $28.01 | 235,408 |
2023-03-03 | $27.87 | $28.31 | $27.87 | $28.30 | $28.19 | 210,986 |
2023-03-02 | $27.71 | $27.95 | $27.65 | $27.94 | $27.83 | 252,951 |
2023-03-01 | $27.68 | $27.82 | $27.64 | $27.77 | $27.66 | 217,361 |
2023-02-28 | $27.70 | $27.70 | $27.51 | $27.53 | $27.43 | 161,422 |
2023-02-27 | $27.59 | $27.67 | $27.51 | $27.58 | $27.48 | 66,564 |
2023-02-24 | $27.26 | $27.45 | $27.19 | $27.42 | $27.32 | 237,845 |
2023-02-23 | $27.74 | $27.74 | $27.46 | $27.66 | $27.55 | 67,651 |
2023-02-22 | $27.59 | $27.71 | $27.47 | $27.48 | $27.38 | 80,912 |
2023-02-21 | $27.80 | $27.93 | $27.65 | $27.70 | $27.59 | 99,674 |
2023-02-17 | $28.02 | $28.02 | $27.76 | $27.92 | $27.81 | 85,323 |
2023-02-16 | $28.02 | $28.32 | $28.02 | $28.12 | $28.01 | 80,724 |
2023-02-15 | $28.19 | $28.26 | $28.00 | $28.26 | $28.15 | 69,441 |
2023-02-14 | $28.30 | $28.50 | $28.21 | $28.37 | $28.26 | 118,323 |
2023-02-13 | $28.27 | $28.43 | $28.16 | $28.34 | $28.23 | 128,258 |
2023-02-10 | $28.10 | $28.30 | $28.09 | $28.30 | $28.19 | 387,051 |
2023-02-09 | $28.27 | $28.32 | $28.01 | $28.02 | $27.91 | 168,588 |
2023-02-08 | $28.39 | $28.39 | $28.12 | $28.21 | $28.10 | 156,649 |
2023-02-07 | $28.08 | $28.34 | $27.96 | $28.30 | $28.19 | 81,769 |
2023-02-06 | $28.05 | $28.10 | $27.82 | $28.00 | $27.89 | 86,113 |
2023-02-03 | $28.42 | $28.53 | $28.10 | $28.16 | $28.05 | 198,371 |
2023-02-02 | $28.89 | $28.89 | $28.42 | $28.57 | $28.46 | 98,244 |
2023-02-01 | $28.75 | $28.85 | $28.39 | $28.72 | $28.61 | 261,909 |
2023-01-31 | $28.54 | $28.82 | $28.43 | $28.82 | $28.82 | 150,652 |
2023-01-30 | $28.73 | $28.78 | $28.48 | $28.53 | $28.53 | 268,367 |
2023-01-27 | $28.92 | $29.08 | $28.80 | $28.87 | $28.87 | 322,127 |
2023-01-26 | $29.05 | $29.10 | $28.81 | $29.10 | $29.10 | 170,466 |
2023-01-25 | $28.76 | $28.86 | $28.63 | $28.83 | $28.83 | 51,308 |
2023-01-24 | $28.84 | $28.86 | $28.55 | $28.86 | $28.86 | 216,488 |
2023-01-23 | $28.84 | $28.93 | $28.76 | $28.88 | $28.88 | 289,290 |
2023-01-20 | $28.65 | $28.81 | $28.56 | $28.81 | $28.81 | 516,274 |
2023-01-19 | $28.34 | $28.61 | $28.34 | $28.53 | $28.53 | 291,109 |
2023-01-18 | $28.95 | $28.98 | $28.39 | $28.45 | $28.45 | 225,361 |
2023-01-17 | $28.79 | $28.79 | $28.60 | $28.70 | $28.70 | 514,942 |
2023-01-13 | $28.41 | $28.69 | $28.41 | $28.63 | $28.63 | 92,938 |
2023-01-12 | $28.37 | $28.63 | $28.29 | $28.53 | $28.53 | 115,780 |
2023-01-11 | $28.12 | $28.25 | $28.07 | $28.22 | $28.22 | 129,442 |
2023-01-10 | $28.01 | $28.03 | $27.77 | $28.03 | $28.03 | 178,528 |
2023-01-09 | $27.95 | $28.13 | $27.91 | $27.93 | $27.93 | 187,865 |
2023-01-06 | $27.54 | $27.81 | $27.39 | $27.77 | $27.77 | 110,623 |
2023-01-05 | $27.10 | $27.33 | $27.10 | $27.22 | $27.22 | 129,858 |
2023-01-04 | $27.24 | $27.32 | $27.10 | $27.23 | $27.23 | 151,136 |
2023-01-03 | $27.51 | $27.59 | $27.06 | $27.15 | $27.15 | 154,166 |
2022-12-30 | $27.57 | $27.57 | $27.38 | $27.54 | $27.54 | 329,607 |
2022-12-29 | $27.47 | $27.61 | $27.46 | $27.56 | $27.56 | 369,403 |
2022-12-28 | $27.77 | $27.77 | $27.37 | $27.42 | $27.42 | 196,424 |
2022-12-27 | $27.62 | $27.83 | $27.61 | $27.73 | $27.73 | 309,524 |
2022-12-23 | $27.41 | $27.65 | $27.33 | $27.65 | $27.65 | 509,043 |
2022-12-22 | $27.54 | $27.54 | $27.02 | $27.30 | $27.30 | 529,577 |
2022-12-21 | $27.48 | $27.59 | $27.41 | $27.53 | $27.53 | 251,931 |
2022-12-20 | $27.12 | $27.25 | $27.09 | $27.17 | $27.17 | 160,664 |
2022-12-19 | $28.31 | $28.31 | $27.82 | $28.01 | $27.01 | 701,370 |
2022-12-16 | $28.10 | $28.23 | $28.04 | $28.12 | $27.11 | 242,766 |
2022-12-15 | $28.81 | $28.81 | $28.36 | $28.49 | $28.49 | 166,983 |
2022-12-14 | $29.02 | $29.11 | $28.79 | $28.94 | $28.94 | 618,836 |
2022-12-13 | $29.22 | $29.25 | $28.91 | $28.98 | $28.98 | 372,318 |
2022-12-12 | $28.49 | $28.66 | $28.39 | $28.66 | $28.66 | 281,328 |
2022-12-09 | $28.49 | $28.66 | $28.36 | $28.36 | $28.36 | 294,633 |
2022-12-08 | $28.76 | $28.76 | $28.53 | $28.59 | $28.59 | 255,266 |
2022-12-07 | $28.65 | $28.70 | $28.42 | $28.52 | $28.52 | 278,427 |
2022-12-06 | $28.77 | $28.90 | $28.44 | $28.58 | $28.58 | 365,241 |
2022-12-05 | $29.24 | $29.36 | $28.66 | $28.73 | $28.73 | 160,840 |
2022-12-02 | $29.04 | $29.32 | $29.04 | $29.23 | $29.23 | 119,730 |
2022-12-01 | $29.49 | $29.59 | $29.31 | $29.37 | $29.37 | 106,798 |
2022-11-30 | $29.15 | $29.41 | $28.92 | $29.41 | $29.41 | 115,220 |
2022-11-29 | $28.73 | $28.96 | $28.73 | $28.86 | $28.86 | 200,835 |
2022-11-28 | $28.73 | $28.82 | $28.57 | $28.59 | $28.59 | 154,020 |
2022-11-25 | $29.06 | $29.11 | $28.95 | $28.98 | $28.98 | 23,168 |
2022-11-23 | $28.87 | $29.01 | $28.81 | $28.99 | $28.99 | 229,095 |
2022-11-22 | $28.72 | $29.02 | $28.72 | $29.01 | $29.01 | 180,495 |
2022-11-21 | $28.38 | $28.61 | $28.14 | $28.53 | $28.53 | 267,987 |
2022-11-18 | $28.60 | $28.68 | $28.46 | $28.68 | $28.68 | 129,663 |
2022-11-17 | $28.65 | $28.66 | $28.46 | $28.65 | $28.65 | 104,595 |
2022-11-16 | $29.02 | $29.02 | $28.84 | $28.94 | $28.94 | 75,758 |
2022-11-15 | $29.06 | $29.17 | $28.98 | $29.10 | $29.10 | 66,646 |
2022-11-14 | $28.91 | $29.19 | $28.86 | $28.86 | $28.86 | 331,164 |
2022-11-11 | $29.06 | $29.19 | $28.93 | $29.14 | $29.14 | 119,244 |
2022-11-10 | $28.43 | $28.73 | $28.40 | $28.70 | $28.70 | 153,459 |
2022-11-09 | $28.36 | $28.39 | $27.85 | $27.91 | $27.91 | 153,078 |
2022-11-08 | $28.50 | $28.71 | $28.34 | $28.55 | $28.55 | 292,003 |
2022-11-07 | $28.57 | $28.57 | $28.38 | $28.44 | $28.44 | 181,728 |
2022-11-04 | $28.24 | $28.52 | $28.17 | $28.47 | $28.47 | 173,787 |
2022-11-03 | $27.47 | $27.79 | $27.38 | $27.67 | $27.67 | 82,527 |
2022-11-02 | $28.06 | $28.25 | $27.68 | $27.69 | $27.69 | 158,727 |
2022-11-01 | $28.19 | $28.19 | $27.96 | $28.08 | $28.08 | 114,155 |
2022-10-31 | $27.71 | $27.90 | $27.68 | $27.80 | $27.80 | 76,280 |
2022-10-28 | $27.82 | $27.87 | $27.66 | $27.83 | $27.83 | 184,824 |
2022-10-27 | $27.94 | $28.06 | $27.81 | $27.86 | $27.86 | 117,598 |
2022-10-26 | $27.55 | $27.95 | $27.55 | $27.83 | $27.83 | 130,421 |
2022-10-25 | $27.24 | $27.51 | $27.19 | $27.51 | $27.51 | 105,975 |
2022-10-24 | $27.25 | $27.32 | $27.14 | $27.21 | $27.21 | 85,931 |
2022-10-21 | $26.84 | $27.31 | $26.82 | $27.29 | $27.29 | 157,001 |
2022-10-20 | $26.99 | $27.15 | $26.78 | $26.85 | $26.85 | 112,915 |
2022-10-19 | $26.83 | $26.92 | $26.69 | $26.86 | $26.86 | 51,518 |
2022-10-18 | $27.11 | $27.15 | $26.66 | $26.89 | $26.89 | 135,235 |
2022-10-17 | $26.84 | $26.99 | $26.83 | $26.86 | $26.86 | 247,891 |
2022-10-14 | $27.07 | $27.07 | $26.40 | $26.41 | $26.41 | 298,979 |
2022-10-13 | $26.26 | $27.10 | $26.18 | $27.08 | $27.08 | 581,126 |
2022-10-12 | $26.63 | $26.63 | $26.46 | $26.53 | $26.53 | 88,357 |
2022-10-11 | $26.73 | $26.94 | $26.53 | $26.62 | $26.62 | 182,965 |
2022-10-10 | $27.12 | $27.18 | $26.85 | $26.87 | $26.87 | 101,267 |
2022-10-07 | $27.13 | $27.21 | $26.93 | $26.98 | $26.98 | 176,316 |
2022-10-06 | $27.23 | $27.25 | $27.09 | $27.21 | $27.21 | 80,095 |
2022-10-05 | $27.20 | $27.43 | $26.98 | $27.31 | $27.31 | 122,041 |
2022-10-04 | $27.17 | $27.38 | $27.09 | $27.37 | $27.37 | 78,570 |
2022-10-03 | $26.48 | $26.75 | $26.45 | $26.71 | $26.71 | 168,577 |
2022-09-30 | $26.07 | $26.22 | $25.88 | $25.93 | $25.93 | 71,392 |
2022-09-29 | $26.26 | $26.26 | $25.91 | $26.14 | $26.14 | 94,323 |
2022-09-28 | $25.86 | $26.50 | $25.84 | $26.48 | $26.48 | 432,486 |
2022-09-27 | $25.88 | $26.05 | $25.67 | $25.76 | $25.76 | 296,179 |
2022-09-26 | $25.99 | $26.20 | $25.60 | $25.64 | $25.64 | 178,441 |
2022-09-23 | $26.64 | $26.64 | $26.01 | $26.20 | $26.20 | 204,679 |
2022-09-22 | $27.38 | $27.50 | $27.15 | $27.20 | $27.20 | 57,597 |
2022-09-21 | $27.80 | $27.80 | $27.26 | $27.26 | $27.26 | 73,365 |
2022-09-20 | $27.69 | $27.69 | $27.41 | $27.59 | $27.59 | 76,670 |
2022-09-19 | $27.48 | $27.96 | $27.41 | $27.96 | $27.86 | 81,491 |
2022-09-16 | $27.77 | $27.83 | $27.60 | $27.75 | $27.65 | 87,767 |
2022-09-15 | $28.27 | $28.28 | $27.91 | $27.97 | $27.87 | 75,120 |
2022-09-14 | $28.50 | $28.59 | $28.32 | $28.46 | $28.46 | 78,028 |
2022-09-13 | $28.65 | $28.76 | $28.31 | $28.39 | $28.39 | 73,150 |
2022-09-12 | $29.00 | $29.03 | $28.86 | $28.97 | $28.97 | 42,222 |
2022-09-09 | $28.48 | $28.73 | $28.44 | $28.71 | $28.71 | 153,126 |
2022-09-08 | $28.04 | $28.15 | $27.89 | $28.11 | $28.11 | 44,538 |
2022-09-07 | $27.75 | $28.04 | $27.70 | $28.02 | $28.02 | 97,332 |
2022-09-06 | $28.34 | $28.34 | $27.98 | $28.02 | $28.02 | 149,404 |
2022-09-02 | $28.37 | $28.46 | $28.07 | $28.14 | $28.14 | 72,495 |
2022-09-01 | $28.16 | $28.16 | $27.87 | $28.04 | $28.04 | 131,549 |
2022-08-31 | $28.53 | $28.71 | $28.42 | $28.44 | $28.44 | 150,034 |
2022-08-30 | $29.24 | $29.24 | $28.70 | $28.78 | $28.78 | 155,906 |
2022-08-29 | $29.23 | $29.53 | $29.17 | $29.41 | $29.41 | 132,523 |
2022-08-26 | $29.68 | $29.74 | $29.28 | $29.30 | $29.30 | 93,399 |
2022-08-25 | $29.65 | $29.66 | $29.48 | $29.58 | $29.58 | 56,347 |
2022-08-24 | $29.33 | $29.47 | $29.22 | $29.47 | $29.47 | 137,687 |
2022-08-23 | $29.13 | $29.45 | $29.13 | $29.36 | $29.36 | 122,756 |
2022-08-22 | $28.93 | $28.98 | $28.69 | $28.94 | $28.94 | 145,938 |
2022-08-19 | $29.09 | $29.10 | $28.96 | $29.04 | $29.04 | 52,870 |
2022-08-18 | $29.14 | $29.24 | $29.09 | $29.23 | $29.23 | 81,491 |
2022-08-17 | $29.01 | $29.09 | $28.82 | $29.02 | $29.02 | 70,433 |
2022-08-16 | $29.00 | $29.22 | $29.00 | $29.12 | $29.12 | 91,244 |
2022-08-15 | $28.85 | $29.07 | $28.73 | $29.05 | $29.05 | 96,140 |
2022-08-12 | $29.17 | $29.35 | $29.06 | $29.35 | $29.35 | 83,610 |
2022-08-11 | $29.15 | $29.30 | $29.12 | $29.19 | $29.19 | 474,934 |
2022-08-10 | $28.78 | $28.92 | $28.58 | $28.89 | $28.89 | 113,051 |
2022-08-09 | $28.48 | $28.58 | $28.40 | $28.52 | $28.52 | 71,139 |
2022-08-08 | $28.15 | $28.39 | $28.15 | $28.32 | $28.32 | 112,366 |
2022-08-05 | $27.81 | $28.15 | $27.73 | $28.10 | $28.10 | 97,700 |
2022-08-04 | $28.10 | $28.16 | $28.00 | $28.04 | $28.04 | 285,071 |
2022-08-03 | $28.37 | $28.41 | $28.10 | $28.19 | $28.19 | 92,236 |
2022-08-02 | $28.49 | $28.57 | $28.26 | $28.27 | $28.27 | 134,945 |
2022-08-01 | $28.54 | $28.54 | $28.33 | $28.50 | $28.50 | 193,110 |
2022-07-29 | $28.49 | $28.84 | $28.49 | $28.81 | $28.81 | 128,678 |
2022-07-28 | $28.29 | $28.42 | $28.11 | $28.42 | $28.42 | 87,322 |
2022-07-27 | $27.80 | $28.24 | $27.75 | $28.15 | $28.15 | 61,213 |
2022-07-26 | $27.95 | $27.95 | $27.65 | $27.74 | $27.74 | 113,586 |
2022-07-25 | $27.59 | $27.78 | $27.50 | $27.78 | $27.78 | 76,824 |
2022-07-22 | $27.57 | $27.65 | $27.24 | $27.33 | $27.33 | 95,869 |
2022-07-21 | $27.25 | $27.49 | $27.13 | $27.49 | $27.49 | 194,183 |
2022-07-20 | $27.53 | $27.68 | $27.45 | $27.60 | $27.60 | 169,292 |
2022-07-19 | $27.27 | $27.69 | $27.27 | $27.67 | $27.67 | 86,379 |
2022-07-18 | $27.35 | $27.54 | $27.20 | $27.26 | $27.26 | 98,167 |
2022-07-15 | $26.85 | $26.97 | $26.68 | $26.95 | $26.95 | 201,887 |
2022-07-14 | $26.52 | $26.65 | $26.23 | $26.65 | $26.65 | 278,811 |
2022-07-13 | $26.72 | $27.19 | $26.72 | $26.96 | $26.96 | 440,751 |
2022-07-12 | $27.00 | $27.15 | $26.84 | $26.91 | $26.91 | 179,255 |
2022-07-11 | $27.32 | $27.46 | $27.22 | $27.39 | $27.39 | 178,160 |
2022-07-08 | $27.69 | $27.69 | $27.34 | $27.58 | $27.58 | 102,061 |
2022-07-07 | $27.29 | $27.61 | $27.29 | $27.53 | $27.53 | 152,887 |
2022-07-06 | $27.14 | $27.14 | $26.57 | $26.93 | $26.93 | 129,006 |
2022-07-05 | $27.78 | $27.78 | $26.83 | $27.17 | $27.17 | 356,988 |
2022-07-01 | $28.04 | $28.15 | $27.71 | $28.10 | $28.10 | 234,407 |
2022-06-30 | $28.09 | $28.15 | $27.73 | $27.97 | $27.97 | 176,821 |
2022-06-29 | $28.93 | $28.93 | $28.38 | $28.41 | $28.41 | 101,874 |
2022-06-28 | $28.79 | $29.03 | $28.67 | $28.76 | $28.76 | 1,752,400 |
2022-06-27 | $28.55 | $28.71 | $28.44 | $28.64 | $28.64 | 111,271 |
2022-06-24 | $28.22 | $28.48 | $28.06 | $28.46 | $28.46 | 476,257 |
2022-06-23 | $28.50 | $28.50 | $27.75 | $27.92 | $27.92 | 165,534 |
2022-06-22 | $28.49 | $28.61 | $28.12 | $28.37 | $28.37 | 205,192 |
2022-06-21 | $28.74 | $29.00 | $28.74 | $28.77 | $28.77 | 237,183 |
2022-06-17 | $29.21 | $29.29 | $28.65 | $28.79 | $28.43 | 479,144 |
2022-06-16 | $29.47 | $29.53 | $29.21 | $29.37 | $29.00 | 145,876 |
2022-06-15 | $29.82 | $30.27 | $29.56 | $29.91 | $29.54 | 132,788 |
2022-06-14 | $30.00 | $30.15 | $29.51 | $29.74 | $29.37 | 230,264 |
2022-06-13 | $30.72 | $30.72 | $29.83 | $30.02 | $29.65 | 188,331 |
2022-06-10 | $31.13 | $31.13 | $30.85 | $30.96 | $30.57 | 153,001 |
2022-06-09 | $31.80 | $31.81 | $31.40 | $31.45 | $31.06 | 312,455 |
2022-06-08 | $32.13 | $32.19 | $31.90 | $31.97 | $31.57 | 126,106 |
2022-06-07 | $31.77 | $32.27 | $31.73 | $32.15 | $31.75 | 268,195 |
2022-06-06 | $32.00 | $32.00 | $31.77 | $31.86 | $31.46 | 170,408 |
2022-06-03 | $31.66 | $31.82 | $31.59 | $31.79 | $31.39 | 112,383 |
2022-06-02 | $31.54 | $31.87 | $31.49 | $31.80 | $31.40 | 389,935 |
2022-06-01 | $31.60 | $31.60 | $31.15 | $31.42 | $31.03 | 148,131 |
2022-05-31 | $31.82 | $31.84 | $31.34 | $31.38 | $30.99 | 298,427 |
2022-05-27 | $31.22 | $31.61 | $31.19 | $31.61 | $31.22 | 134,809 |
2022-05-26 | $31.10 | $31.45 | $31.08 | $31.22 | $30.83 | 237,215 |
2022-05-25 | $30.81 | $31.27 | $30.76 | $31.03 | $30.64 | 174,830 |
2022-05-24 | $30.67 | $30.90 | $30.45 | $30.83 | $30.45 | 214,688 |
2022-05-23 | $30.55 | $30.78 | $30.42 | $30.75 | $30.37 | 68,737 |
2022-05-20 | $30.50 | $30.50 | $29.92 | $30.32 | $29.94 | 454,318 |
2022-05-19 | $29.80 | $30.40 | $29.80 | $30.17 | $29.79 | 288,455 |
2022-05-18 | $30.64 | $30.64 | $29.91 | $30.03 | $29.66 | 142,879 |
2022-05-17 | $30.57 | $30.74 | $30.48 | $30.62 | $30.24 | 340,635 |
2022-05-16 | $29.95 | $30.43 | $29.95 | $30.29 | $29.91 | 110,501 |
2022-05-13 | $29.73 | $30.07 | $29.63 | $29.99 | $29.62 | 84,954 |
2022-05-12 | $29.41 | $29.54 | $29.12 | $29.38 | $29.01 | 296,628 |
2022-05-11 | $29.52 | $30.04 | $29.48 | $29.54 | $29.17 | 375,487 |
2022-05-10 | $29.56 | $29.73 | $29.05 | $29.27 | $28.91 | 116,445 |
2022-05-09 | $30.11 | $30.11 | $29.26 | $29.33 | $28.97 | 308,839 |
2022-05-06 | $30.61 | $30.67 | $30.27 | $30.65 | $30.27 | 215,575 |
2022-05-05 | $31.19 | $31.19 | $30.37 | $30.64 | $30.26 | 116,469 |
2022-05-04 | $30.79 | $31.23 | $30.54 | $31.17 | $30.78 | 78,404 |
2022-05-03 | $30.38 | $30.58 | $30.29 | $30.49 | $30.11 | 189,435 |
2022-05-02 | $30.19 | $30.32 | $29.97 | $30.28 | $29.90 | 320,872 |
2022-04-29 | $30.94 | $30.99 | $30.28 | $30.32 | $29.94 | 109,264 |
2022-04-28 | $30.60 | $30.90 | $30.34 | $30.85 | $30.47 | 359,476 |
2022-04-27 | $30.34 | $30.67 | $30.20 | $30.51 | $30.13 | 433,014 |
2022-04-26 | $30.32 | $30.47 | $30.16 | $30.24 | $29.86 | 134,828 |
2022-04-25 | $30.11 | $30.42 | $29.72 | $30.32 | $29.94 | 144,837 |
2022-04-22 | $31.32 | $31.32 | $30.71 | $30.74 | $30.36 | 259,505 |
2022-04-21 | $32.34 | $32.34 | $31.35 | $31.45 | $31.06 | 218,568 |
2022-04-20 | $31.92 | $32.00 | $31.73 | $31.96 | $31.56 | 171,541 |
2022-04-19 | $31.94 | $31.94 | $31.66 | $31.83 | $31.43 | 179,106 |
2022-04-18 | $32.26 | $32.26 | $31.92 | $31.99 | $31.59 | 151,934 |
2022-04-14 | $31.78 | $32.01 | $31.67 | $31.89 | $31.49 | 131,169 |
2022-04-13 | $31.39 | $31.82 | $31.32 | $31.72 | $31.33 | 140,621 |
2022-04-12 | $31.34 | $31.70 | $31.27 | $31.35 | $30.96 | 193,440 |
2022-04-11 | $31.25 | $31.25 | $30.92 | $31.01 | $30.62 | 129,406 |
2022-04-08 | $31.10 | $31.34 | $31.07 | $31.30 | $30.91 | 97,177 |
2022-04-07 | $30.99 | $31.07 | $30.65 | $31.01 | $30.62 | 86,961 |
2022-04-06 | $30.91 | $31.10 | $30.72 | $30.91 | $30.53 | 324,873 |
2022-04-05 | $31.34 | $31.49 | $30.90 | $30.93 | $30.55 | 97,808 |
2022-04-04 | $31.33 | $31.33 | $31.06 | $31.23 | $30.84 | 77,171 |
2022-04-01 | $30.99 | $31.11 | $30.88 | $31.08 | $30.69 | 69,146 |
2022-03-31 | $31.12 | $31.18 | $30.83 | $30.83 | $30.45 | 52,949 |
2022-03-30 | $31.09 | $31.20 | $31.06 | $31.14 | $30.75 | 65,477 |
2022-03-29 | $30.77 | $30.85 | $30.32 | $30.81 | $30.43 | 128,242 |
2022-03-28 | $31.00 | $31.00 | $30.70 | $30.77 | $30.39 | 151,116 |
2022-03-25 | $31.08 | $31.31 | $31.00 | $31.31 | $30.92 | 72,044 |
2022-03-24 | $30.99 | $31.07 | $30.88 | $31.00 | $30.61 | 53,219 |
2022-03-23 | $30.80 | $30.99 | $30.76 | $30.87 | $30.49 | 98,040 |
2022-03-22 | $30.65 | $30.65 | $30.44 | $30.54 | $30.16 | 109,737 |
2022-03-21 | $30.42 | $30.68 | $30.42 | $30.65 | $30.18 | 72,447 |
2022-03-18 | $29.99 | $30.18 | $29.88 | $30.18 | $29.72 | 290,904 |
2022-03-17 | $29.59 | $30.02 | $29.59 | $29.98 | $29.52 | 39,106 |
2022-03-16 | $29.34 | $29.50 | $28.88 | $29.29 | $28.84 | 64,038 |
2022-03-15 | $29.08 | $29.23 | $28.84 | $29.16 | $28.72 | 61,912 |
2022-03-14 | $29.97 | $29.99 | $29.26 | $29.41 | $28.96 | 68,288 |
2022-03-11 | $29.88 | $30.08 | $29.88 | $29.96 | $29.50 | 144,241 |
2022-03-10 | $29.85 | $30.01 | $29.73 | $30.00 | $29.54 | 79,076 |
2022-03-09 | $30.24 | $30.24 | $29.55 | $29.86 | $29.41 | 96,439 |
2022-03-08 | $30.49 | $30.68 | $30.22 | $30.40 | $29.94 | 432,586 |
2022-03-07 | $30.40 | $30.49 | $30.03 | $30.25 | $29.79 | 269,873 |
2022-03-04 | $29.90 | $30.49 | $29.76 | $30.27 | $29.81 | 221,181 |
2022-03-03 | $29.72 | $29.96 | $29.67 | $29.81 | $29.35 | 497,728 |
2022-03-02 | $29.38 | $29.81 | $29.37 | $29.75 | $29.30 | 69,052 |
2022-03-01 | $29.00 | $29.28 | $28.94 | $29.04 | $28.60 | 106,559 |
2022-02-28 | $28.60 | $28.94 | $28.60 | $28.92 | $28.48 | 60,096 |
2022-02-25 | $28.43 | $28.79 | $28.41 | $28.79 | $28.36 | 101,378 |
2022-02-24 | $28.46 | $28.92 | $28.07 | $28.39 | $27.96 | 175,848 |
2022-02-23 | $28.60 | $28.64 | $28.38 | $28.38 | $27.95 | 69,176 |
2022-02-22 | $28.71 | $28.74 | $28.27 | $28.45 | $28.02 | 80,723 |
2022-02-18 | $28.46 | $28.71 | $28.38 | $28.53 | $28.10 | 112,726 |
2022-02-17 | $28.58 | $28.66 | $28.50 | $28.58 | $28.14 | 31,135 |
2022-02-16 | $28.58 | $28.76 | $28.58 | $28.61 | $28.17 | 72,533 |
2022-02-15 | $28.38 | $28.46 | $28.26 | $28.46 | $28.03 | 39,915 |
2022-02-14 | $28.52 | $28.52 | $28.28 | $28.47 | $28.04 | 200,646 |
2022-02-11 | $28.47 | $29.00 | $28.47 | $28.63 | $28.19 | 185,818 |
2022-02-10 | $28.40 | $28.79 | $28.34 | $28.45 | $28.02 | 103,973 |
2022-02-09 | $28.40 | $28.63 | $28.40 | $28.58 | $28.14 | 284,577 |
2022-02-08 | $28.31 | $28.31 | $28.12 | $28.30 | $27.87 | 47,866 |
2022-02-07 | $28.40 | $28.44 | $28.09 | $28.28 | $27.85 | 192,406 |
2022-02-04 | $28.14 | $28.30 | $28.06 | $28.20 | $27.77 | 49,150 |
2022-02-03 | $28.09 | $28.20 | $27.99 | $28.03 | $27.60 | 208,080 |
2022-02-02 | $28.19 | $28.26 | $28.07 | $28.24 | $27.81 | 62,165 |
2022-02-01 | $27.77 | $28.59 | $27.77 | $28.04 | $27.61 | 161,167 |
2022-01-31 | $27.56 | $27.82 | $27.52 | $27.82 | $27.40 | 68,423 |
2022-01-28 | $27.41 | $27.61 | $27.28 | $27.60 | $27.18 | 70,231 |
2022-01-27 | $27.71 | $27.75 | $27.36 | $27.44 | $27.02 | 34,830 |
2022-01-26 | $27.81 | $27.84 | $27.38 | $27.44 | $27.02 | 91,132 |
2022-01-25 | $27.29 | $27.64 | $27.03 | $27.56 | $27.14 | 28,137 |
2022-01-24 | $27.11 | $27.43 | $26.80 | $27.43 | $27.01 | 113,289 |
2022-01-21 | $27.72 | $27.79 | $27.51 | $27.56 | $27.14 | 42,084 |
2022-01-20 | $28.10 | $28.22 | $27.80 | $27.81 | $27.39 | 137,541 |
2022-01-19 | $28.17 | $28.17 | $27.95 | $28.03 | $27.60 | 133,888 |
2022-01-18 | $28.00 | $28.02 | $27.78 | $27.95 | $27.52 | 71,822 |
2022-01-14 | $27.82 | $28.09 | $27.82 | $28.07 | $27.64 | 107,572 |
2022-01-13 | $28.09 | $28.13 | $27.90 | $27.93 | $27.50 | 258,466 |
2022-01-12 | $27.97 | $28.06 | $27.89 | $28.04 | $27.61 | 45,233 |
2022-01-11 | $27.52 | $27.79 | $27.38 | $27.79 | $27.37 | 32,699 |
2022-01-10 | $27.43 | $27.43 | $27.21 | $27.40 | $26.98 | 23,486 |
2022-01-07 | $27.34 | $27.50 | $27.30 | $27.49 | $27.07 | 44,998 |
2022-01-06 | $27.42 | $27.42 | $27.22 | $27.34 | $26.92 | 22,332 |
2022-01-05 | $27.68 | $27.68 | $27.28 | $27.28 | $26.86 | 19,417 |
2022-01-04 | $27.36 | $27.49 | $27.33 | $27.41 | $26.99 | 36,818 |
2022-01-03 | $27.13 | $27.18 | $27.07 | $27.17 | $26.76 | 62,696 |
2021-12-31 | $27.17 | $27.17 | $27.00 | $27.00 | $26.59 | 116,133 |
2021-12-30 | $27.17 | $27.19 | $27.00 | $27.06 | $26.65 | 154,565 |
2021-12-29 | $27.06 | $27.15 | $26.96 | $27.05 | $26.64 | 40,609 |
2021-12-28 | $27.10 | $27.13 | $27.00 | $27.07 | $26.66 | 25,853 |
2021-12-27 | $29.80 | $30.01 | $29.68 | $30.01 | $26.67 | 136,916 |
2021-12-23 | $29.55 | $29.73 | $29.55 | $29.70 | $26.39 | 17,572 |
2021-12-22 | $29.27 | $29.60 | $29.27 | $29.60 | $26.30 | 32,632 |
2021-12-21 | $29.06 | $29.33 | $29.06 | $29.33 | $26.06 | 14,258 |
2021-12-20 | $29.03 | $29.03 | $28.53 | $28.76 | $25.56 | 19,755 |
2021-12-17 | $29.26 | $29.26 | $29.03 | $29.04 | $25.81 | 43,398 |
2021-12-16 | $29.20 | $29.46 | $29.20 | $29.32 | $26.06 | 31,530 |
2021-12-15 | $30.45 | $30.99 | $28.77 | $29.16 | $25.91 | 31,806 |
2021-12-14 | $29.11 | $29.14 | $28.94 | $29.00 | $25.77 | 17,262 |
2021-12-13 | $29.34 | $29.34 | $29.11 | $29.15 | $25.90 | 444,023 |
2021-12-10 | $29.31 | $29.38 | $29.22 | $29.37 | $26.10 | 18,881 |
2021-12-09 | $29.44 | $29.44 | $29.22 | $29.25 | $25.99 | 377,344 |
2021-12-08 | $29.44 | $29.51 | $29.39 | $29.49 | $26.21 | 18,776 |
2021-12-07 | $29.30 | $29.44 | $29.30 | $29.38 | $26.11 | 9,497 |
2021-12-06 | $28.93 | $29.07 | $28.82 | $29.01 | $25.78 | 15,614 |
2021-12-03 | $28.82 | $28.82 | $28.51 | $28.64 | $25.45 | 46,164 |
2021-12-02 | $28.40 | $28.74 | $28.33 | $28.71 | $25.51 | 139,358 |
2021-12-01 | $28.96 | $29.00 | $28.29 | $28.29 | $25.14 | 18,568 |
2021-11-30 | $28.92 | $28.92 | $28.40 | $28.50 | $25.33 | 21,022 |
2021-11-29 | $29.09 | $29.20 | $29.00 | $29.03 | $25.80 | 15,387 |
2021-11-26 | $29.07 | $29.07 | $28.74 | $28.97 | $25.74 | 209,326 |
2021-11-24 | $29.68 | $29.93 | $29.68 | $29.92 | $26.59 | 21,175 |
2021-11-23 | $29.75 | $29.91 | $29.72 | $29.89 | $26.56 | 24,051 |
2021-11-22 | $29.52 | $29.72 | $29.45 | $29.54 | $26.25 | 35,515 |
2021-11-19 | $29.71 | $29.71 | $29.44 | $29.50 | $26.22 | 114,323 |
2021-11-18 | $29.90 | $29.93 | $29.77 | $29.90 | $26.57 | 24,059 |
2021-11-17 | $29.95 | $30.05 | $29.84 | $29.90 | $26.57 | 20,607 |
2021-11-16 | $30.24 | $30.24 | $30.05 | $30.06 | $26.71 | 33,776 |
2021-11-15 | $30.21 | $30.23 | $30.04 | $30.20 | $26.84 | 49,437 |
2021-11-12 | $30.12 | $30.23 | $30.12 | $30.16 | $26.80 | 15,884 |
2021-11-11 | $30.07 | $30.20 | $30.07 | $30.16 | $26.80 | 8,506 |
2021-11-10 | $30.36 | $30.36 | $29.93 | $29.97 | $26.64 | 24,624 |
2021-11-09 | $30.29 | $30.34 | $30.13 | $30.34 | $26.96 | 22,861 |
2021-11-08 | $30.27 | $30.30 | $30.22 | $30.28 | $26.91 | 42,813 |
2021-11-05 | $29.93 | $30.15 | $29.93 | $30.14 | $26.78 | 58,163 |
2021-11-04 | $30.16 | $30.16 | $29.75 | $29.85 | $26.53 | 12,928 |
2021-11-03 | $29.88 | $29.95 | $29.81 | $29.95 | $26.62 | 15,781 |
2021-11-02 | $30.00 | $30.05 | $29.95 | $30.04 | $26.70 | 19,344 |
2021-11-01 | $30.00 | $30.17 | $30.00 | $30.17 | $26.81 | 21,943 |
2021-10-29 | $30.15 | $30.15 | $29.90 | $29.96 | $26.62 | 16,639 |
2021-10-28 | $30.06 | $30.20 | $30.06 | $30.19 | $26.83 | 10,514 |
2021-10-27 | $30.30 | $30.30 | $30.04 | $30.04 | $26.70 | 19,635 |
2021-10-26 | $30.47 | $30.47 | $30.36 | $30.40 | $27.02 | 39,844 |
2021-10-25 | $30.26 | $30.44 | $30.26 | $30.36 | $26.98 | 34,201 |
2021-10-22 | $30.30 | $30.30 | $30.06 | $30.21 | $26.85 | 46,077 |
2021-10-21 | $30.26 | $30.26 | $29.95 | $30.12 | $26.77 | 18,131 |
2021-10-20 | $30.15 | $30.47 | $30.15 | $30.45 | $27.06 | 11,248 |
2021-10-19 | $30.48 | $30.54 | $30.01 | $30.24 | $26.87 | 191,362 |
2021-10-18 | $30.17 | $30.18 | $30.06 | $30.12 | $26.76 | 9,342 |
2021-10-15 | $30.14 | $30.29 | $30.14 | $30.22 | $26.86 | 18,561 |
2021-10-14 | $29.91 | $30.09 | $29.91 | $30.09 | $26.74 | 17,923 |
2021-10-13 | $29.58 | $30.71 | $29.46 | $29.78 | $26.46 | 52,653 |
2021-10-12 | $29.60 | $29.64 | $29.52 | $29.56 | $26.27 | 11,078 |
2021-10-11 | $29.65 | $29.75 | $29.50 | $29.53 | $26.24 | 17,535 |
2021-10-08 | $29.56 | $29.56 | $29.37 | $29.44 | $26.16 | 15,514 |
2021-10-07 | $29.38 | $29.65 | $29.17 | $29.65 | $26.35 | 16,966 |
2021-10-06 | $29.04 | $29.12 | $28.77 | $29.12 | $25.88 | 165,736 |
2021-10-05 | $29.38 | $29.40 | $29.18 | $29.35 | $26.08 | 16,850 |
2021-10-04 | $28.94 | $29.21 | $28.94 | $29.18 | $25.93 | 45,789 |
2021-10-01 | $28.77 | $28.99 | $28.64 | $28.95 | $25.73 | 8,609 |
2021-09-30 | $28.62 | $28.82 | $28.56 | $28.56 | $25.38 | 17,821 |
2021-09-29 | $28.58 | $28.76 | $28.58 | $28.65 | $25.46 | 14,346 |
2021-09-28 | $28.95 | $28.95 | $28.64 | $28.68 | $25.49 | 16,751 |
2021-09-27 | $28.72 | $28.99 | $28.72 | $28.92 | $25.70 | 14,539 |
2021-09-24 | $28.51 | $28.68 | $28.50 | $28.65 | $25.46 | 12,577 |
2021-09-23 | $28.52 | $28.70 | $28.52 | $28.64 | $25.45 | 10,117 |
2021-09-22 | $28.24 | $28.46 | $28.24 | $28.30 | $25.15 | 8,752 |
2021-09-21 | $28.05 | $28.08 | $27.88 | $28.01 | $24.89 | 111,708 |
2021-09-20 | $28.02 | $28.08 | $27.79 | $28.00 | $24.80 | 12,357 |
2021-09-17 | $28.70 | $28.70 | $28.43 | $28.44 | $25.18 | 4,607 |
2021-09-16 | $28.92 | $28.92 | $28.68 | $28.81 | $25.51 | 23,704 |
2021-09-15 | $28.90 | $29.05 | $28.90 | $29.03 | $25.70 | 7,491 |
2021-09-14 | $28.95 | $28.95 | $28.65 | $28.71 | $25.42 | 13,740 |
2021-09-13 | $28.93 | $28.95 | $28.79 | $28.82 | $25.52 | 15,566 |
2021-09-10 | $28.79 | $28.84 | $28.66 | $28.66 | $25.38 | 9,012 |
2021-09-09 | $28.63 | $28.82 | $28.56 | $28.66 | $25.38 | 11,095 |
2021-09-08 | $28.90 | $28.92 | $28.74 | $28.78 | $25.49 | 13,882 |
2021-09-07 | $28.92 | $28.93 | $28.73 | $28.74 | $25.45 | 9,222 |
2021-09-03 | $28.90 | $29.05 | $28.90 | $29.00 | $25.68 | 15,178 |
2021-09-02 | $28.88 | $29.05 | $28.88 | $28.99 | $25.67 | 18,762 |
2021-09-01 | $28.58 | $28.73 | $28.57 | $28.65 | $25.37 | 162,286 |
2021-08-31 | $28.73 | $28.73 | $28.64 | $28.68 | $25.40 | 8,059 |
2021-08-30 | $28.84 | $28.84 | $28.69 | $28.73 | $25.44 | 6,438 |
2021-08-27 | $28.55 | $28.79 | $28.55 | $28.76 | $25.47 | 12,933 |
2021-08-26 | $28.40 | $28.47 | $28.30 | $28.34 | $25.10 | 12,584 |
2021-08-25 | $28.45 | $28.58 | $28.39 | $28.54 | $25.27 | 19,824 |
2021-08-24 | $28.31 | $28.47 | $28.28 | $28.43 | $25.18 | 22,830 |
2021-08-23 | $27.91 | $28.16 | $27.91 | $28.13 | $24.91 | 15,261 |
2021-08-20 | $27.62 | $27.75 | $27.60 | $27.68 | $24.51 | 12,764 |
2021-08-19 | $27.80 | $27.80 | $27.60 | $27.76 | $24.58 | 15,976 |
2021-08-18 | $28.32 | $28.36 | $28.13 | $28.13 | $24.91 | 10,305 |
2021-08-17 | $28.46 | $28.52 | $28.20 | $28.39 | $25.14 | 22,165 |
2021-08-16 | $28.69 | $28.70 | $28.50 | $28.70 | $25.42 | 40,281 |
2021-08-13 | $28.85 | $28.91 | $28.79 | $28.84 | $25.54 | 20,001 |
2021-08-12 | $28.78 | $28.85 | $28.63 | $28.85 | $25.55 | 7,374 |
2021-08-11 | $28.75 | $28.92 | $28.67 | $28.92 | $25.61 | 11,147 |
2021-08-10 | $28.50 | $28.71 | $28.45 | $28.69 | $25.41 | 20,119 |
2021-08-09 | $28.43 | $28.43 | $28.29 | $28.40 | $25.15 | 13,549 |
2021-08-06 | $28.68 | $28.68 | $28.56 | $28.60 | $25.33 | 23,486 |
2021-08-05 | $28.61 | $28.64 | $28.57 | $28.64 | $25.36 | 11,615 |
2021-08-04 | $28.57 | $28.63 | $28.47 | $28.48 | $25.22 | 152,977 |
2021-08-03 | $28.55 | $28.83 | $28.43 | $28.83 | $25.53 | 78,915 |
2021-08-02 | $28.93 | $28.97 | $28.61 | $28.65 | $25.37 | 19,362 |
2021-07-30 | $28.99 | $29.01 | $28.75 | $28.81 | $25.51 | 8,334 |
2021-07-29 | $28.99 | $29.06 | $28.93 | $29.03 | $25.71 | 25,263 |
2021-07-28 | $28.67 | $28.76 | $28.52 | $28.74 | $25.45 | 20,997 |
2021-07-27 | $28.61 | $28.61 | $28.41 | $28.57 | $25.30 | 19,495 |
2021-07-26 | $28.41 | $28.62 | $28.41 | $28.62 | $25.34 | 24,673 |
2021-07-23 | $28.36 | $28.36 | $28.21 | $28.34 | $25.10 | 14,956 |
2021-07-22 | $28.18 | $28.28 | $28.07 | $28.24 | $25.01 | 8,733 |
2021-07-21 | $28.00 | $28.22 | $28.00 | $28.20 | $24.97 | 12,870 |
2021-07-20 | $27.43 | $27.79 | $27.43 | $27.72 | $24.55 | 20,021 |
2021-07-19 | $27.81 | $27.81 | $27.34 | $27.44 | $24.30 | 25,800 |
2021-07-16 | $28.39 | $28.42 | $28.21 | $28.23 | $25.00 | 14,530 |
2021-07-15 | $28.34 | $28.51 | $28.34 | $28.42 | $25.16 | 14,931 |
2021-07-14 | $28.83 | $28.83 | $28.54 | $28.54 | $25.27 | 13,775 |
2021-07-13 | $28.79 | $28.79 | $28.62 | $28.67 | $25.39 | 24,632 |
2021-07-12 | $28.67 | $28.81 | $28.60 | $28.75 | $25.46 | 21,986 |
2021-07-09 | $28.49 | $28.78 | $28.49 | $28.75 | $25.46 | 10,751 |
2021-07-08 | $28.31 | $28.39 | $28.06 | $28.35 | $25.11 | 16,234 |
2021-07-07 | $28.45 | $28.52 | $28.29 | $28.48 | $25.22 | 24,523 |
2021-07-06 | $28.87 | $28.90 | $28.39 | $28.54 | $25.27 | 25,418 |
2021-07-02 | $28.82 | $28.86 | $28.66 | $28.85 | $25.55 | 9,226 |
2021-07-01 | $28.76 | $28.82 | $28.62 | $28.70 | $25.42 | 14,688 |
2021-06-30 | $28.45 | $28.57 | $28.39 | $28.56 | $25.29 | 17,873 |
2021-06-29 | $28.61 | $28.62 | $28.41 | $28.48 | $25.22 | 60,731 |
2021-06-28 | $28.77 | $28.77 | $28.47 | $28.52 | $25.26 | 28,332 |
2021-06-25 | $28.92 | $28.92 | $28.69 | $28.78 | $25.49 | 33,430 |
2021-06-24 | $28.72 | $28.78 | $28.61 | $28.77 | $25.48 | 56,254 |
2021-06-23 | $28.81 | $28.82 | $28.61 | $28.61 | $25.34 | 14,363 |
2021-06-22 | $28.50 | $28.64 | $28.49 | $28.61 | $25.34 | 22,409 |
2021-06-21 | $28.47 | $28.77 | $28.41 | $28.72 | $25.24 | 21,082 |
2021-06-18 | $28.47 | $28.48 | $28.25 | $28.25 | $24.83 | 13,592 |
2021-06-17 | $29.00 | $29.00 | $28.45 | $28.63 | $25.16 | 11,894 |
2021-06-16 | $29.42 | $29.51 | $29.20 | $29.20 | $25.66 | 26,787 |
2021-06-15 | $29.46 | $29.46 | $29.31 | $29.46 | $25.89 | 21,532 |
2021-06-14 | $29.55 | $29.58 | $29.39 | $29.50 | $25.93 | 20,036 |
2021-06-11 | $29.53 | $29.56 | $29.45 | $29.56 | $25.98 | 23,806 |
2021-06-10 | $29.45 | $29.61 | $29.42 | $29.54 | $25.96 | 19,643 |
2021-06-09 | $29.58 | $29.59 | $29.50 | $29.50 | $25.93 | 15,307 |
2021-06-08 | $29.44 | $29.58 | $29.34 | $29.55 | $25.97 | 16,881 |
2021-06-07 | $29.50 | $29.50 | $29.36 | $29.44 | $25.87 | 18,574 |
2021-06-04 | $29.25 | $29.43 | $29.25 | $29.43 | $25.87 | 11,352 |
2021-06-03 | $29.08 | $29.22 | $29.05 | $29.22 | $25.68 | 21,236 |
2021-06-02 | $29.39 | $29.41 | $29.21 | $29.40 | $25.84 | 59,758 |
2021-06-01 | $29.04 | $29.29 | $29.04 | $29.26 | $25.72 | 32,409 |
2021-05-28 | $28.95 | $28.95 | $28.73 | $28.84 | $25.35 | 37,401 |
2021-05-27 | $28.73 | $28.80 | $28.70 | $28.80 | $25.31 | 105,468 |
2021-05-26 | $28.57 | $28.65 | $28.44 | $28.63 | $25.16 | 66,557 |
2021-05-25 | $28.81 | $28.81 | $28.51 | $28.56 | $25.10 | 10,745 |
2021-05-24 | $28.52 | $28.78 | $28.52 | $28.77 | $25.29 | 14,196 |
2021-05-21 | $28.56 | $28.67 | $28.45 | $28.54 | $25.08 | 84,269 |
2021-05-20 | $28.42 | $28.58 | $28.34 | $28.47 | $25.02 | 202,262 |
2021-05-19 | $28.54 | $28.54 | $28.28 | $28.47 | $25.02 | 157,687 |
2021-05-18 | $29.17 | $29.18 | $28.90 | $28.98 | $25.47 | 35,113 |
2021-05-17 | $28.85 | $29.08 | $28.82 | $29.08 | $25.56 | 40,410 |
2021-05-14 | $28.71 | $29.30 | $28.71 | $28.83 | $25.33 | 91,230 |
2021-05-13 | $28.67 | $28.67 | $28.31 | $28.50 | $25.05 | 32,905 |
2021-05-12 | $28.94 | $29.06 | $28.64 | $28.65 | $25.18 | 329,613 |
2021-05-11 | $28.79 | $29.02 | $28.70 | $28.95 | $25.44 | 69,269 |
2021-05-10 | $29.30 | $29.32 | $29.01 | $29.01 | $25.50 | 15,203 |
2021-05-07 | $28.82 | $29.09 | $28.74 | $29.09 | $25.57 | 21,341 |
2021-05-06 | $28.72 | $28.76 | $28.50 | $28.73 | $25.25 | 15,650 |
2021-05-05 | $28.47 | $28.62 | $28.45 | $28.51 | $25.06 | 9,871 |
2021-05-04 | $28.25 | $28.30 | $28.11 | $28.27 | $24.85 | 25,174 |
2021-05-03 | $28.05 | $28.23 | $28.00 | $28.16 | $24.75 | 30,304 |
2021-04-30 | $27.92 | $27.95 | $27.78 | $27.82 | $24.45 | 16,349 |
2021-04-29 | $28.22 | $28.22 | $27.93 | $28.10 | $24.70 | 29,433 |
2021-04-28 | $27.83 | $28.06 | $27.83 | $28.01 | $24.62 | 8,756 |
2021-04-27 | $27.80 | $27.87 | $27.77 | $27.84 | $24.47 | 9,690 |
2021-04-26 | $27.69 | $27.82 | $27.69 | $27.81 | $24.44 | 20,120 |
2021-04-23 | $27.44 | $27.66 | $27.44 | $27.64 | $24.29 | 7,060 |
2021-04-22 | $27.44 | $27.55 | $27.39 | $27.43 | $24.11 | 6,799 |
2021-04-21 | $27.26 | $27.52 | $27.26 | $27.52 | $24.19 | 7,966 |
2021-04-20 | $27.60 | $27.60 | $27.26 | $27.37 | $24.05 | 14,787 |
2021-04-19 | $27.77 | $27.77 | $27.52 | $27.62 | $24.27 | 14,563 |
2021-04-16 | $27.60 | $27.66 | $27.53 | $27.62 | $24.27 | 17,106 |
2021-04-15 | $27.54 | $27.55 | $27.41 | $27.54 | $24.20 | 10,660 |
2021-04-14 | $27.04 | $27.47 | $27.04 | $27.38 | $24.06 | 225,098 |
2021-04-13 | $27.05 | $27.05 | $26.88 | $27.01 | $23.74 | 13,417 |
2021-04-12 | $26.87 | $26.93 | $26.80 | $26.84 | $23.59 | 10,440 |
2021-04-09 | $26.94 | $26.97 | $26.88 | $26.96 | $23.69 | 14,758 |
2021-04-08 | $26.96 | $27.05 | $26.89 | $27.00 | $23.73 | 7,114 |
2021-04-07 | $26.95 | $26.99 | $26.83 | $26.93 | $23.67 | 49,026 |
2021-04-06 | $27.01 | $27.05 | $26.88 | $26.92 | $23.66 | 45,299 |
2021-04-05 | $27.22 | $27.22 | $26.88 | $26.98 | $23.71 | 37,836 |
2021-04-01 | $26.63 | $26.93 | $26.63 | $26.90 | $23.64 | 8,493 |
2021-03-31 | $26.54 | $26.73 | $26.54 | $26.65 | $23.42 | 8,946 |
2021-03-30 | $26.60 | $26.63 | $26.54 | $26.61 | $23.38 | 4,587 |
2021-03-29 | $26.58 | $26.83 | $26.57 | $26.76 | $23.52 | 18,765 |
2021-03-26 | $26.49 | $26.88 | $26.49 | $26.88 | $23.62 | 67,211 |
2021-03-25 | $26.15 | $26.38 | $26.08 | $26.38 | $23.18 | 4,496 |
2021-03-24 | $26.58 | $26.59 | $26.44 | $26.46 | $23.25 | 14,254 |
2021-03-23 | $26.53 | $26.53 | $26.15 | $26.22 | $23.04 | 27,768 |
2021-03-22 | $26.68 | $26.79 | $26.68 | $26.72 | $23.45 | 5,621 |
2021-03-19 | $26.72 | $26.88 | $26.61 | $26.79 | $23.51 | 3,952 |
2021-03-18 | $27.12 | $27.12 | $26.62 | $26.65 | $23.39 | 7,439 |
2021-03-17 | $27.16 | $27.33 | $27.08 | $27.33 | $23.99 | 6,079 |
2021-03-16 | $27.37 | $27.37 | $27.21 | $27.27 | $23.93 | 24,467 |
2021-03-15 | $27.40 | $27.44 | $27.22 | $27.44 | $24.08 | 18,620 |
2021-03-12 | $27.35 | $27.45 | $27.29 | $27.45 | $24.09 | 21,902 |
2021-03-11 | $27.29 | $27.47 | $27.28 | $27.46 | $24.10 | 25,843 |
2021-03-10 | $27.01 | $27.19 | $26.97 | $27.17 | $23.84 | 17,993 |
2021-03-09 | $27.00 | $27.00 | $26.89 | $26.93 | $23.64 | 11,835 |
2021-03-08 | $26.83 | $26.97 | $26.78 | $26.86 | $23.57 | 30,210 |
2021-03-05 | $26.66 | $26.90 | $26.58 | $26.86 | $23.57 | 56,911 |
2021-03-04 | $26.62 | $26.79 | $26.27 | $26.43 | $23.19 | 111,044 |
2021-03-03 | $26.47 | $26.69 | $26.47 | $26.54 | $23.30 | 12,960 |
2021-03-02 | $26.51 | $26.62 | $26.43 | $26.51 | $23.27 | 23,786 |
2021-03-01 | $26.46 | $26.60 | $26.43 | $26.43 | $23.20 | 136,110 |
2021-02-26 | $26.57 | $26.57 | $26.11 | $26.24 | $23.02 | 28,586 |
2021-02-25 | $27.13 | $27.13 | $26.58 | $26.65 | $23.39 | 11,731 |
2021-02-24 | $26.74 | $27.11 | $26.74 | $27.11 | $23.79 | 20,305 |
2021-02-23 | $26.68 | $26.80 | $26.36 | $26.74 | $23.47 | 55,917 |
2021-02-22 | $26.49 | $26.70 | $26.49 | $26.62 | $23.36 | 10,621 |
2021-02-19 | $26.25 | $26.34 | $26.23 | $26.23 | $23.02 | 15,173 |
2021-02-18 | $26.29 | $26.29 | $26.06 | $26.10 | $22.91 | 4,594 |
2021-02-17 | $26.24 | $26.32 | $26.15 | $26.30 | $23.08 | 9,155 |
2021-02-16 | $26.29 | $26.38 | $26.24 | $26.31 | $23.09 | 18,008 |
2021-02-12 | $25.86 | $26.07 | $25.86 | $26.07 | $22.88 | 9,019 |
2021-02-11 | $25.97 | $25.97 | $25.81 | $25.91 | $22.74 | 4,323 |
2021-02-10 | $26.01 | $26.02 | $25.83 | $25.92 | $22.75 | 89,916 |
2021-02-09 | $25.94 | $25.94 | $25.80 | $25.90 | $22.73 | 12,024 |
2021-02-08 | $25.85 | $25.91 | $25.84 | $25.89 | $22.72 | 24,604 |
2021-02-05 | $25.50 | $25.60 | $25.48 | $25.60 | $22.47 | 21,369 |
2021-02-04 | $25.22 | $25.35 | $25.21 | $25.35 | $22.25 | 24,174 |
2021-02-03 | $25.31 | $25.37 | $25.26 | $25.31 | $22.21 | 21,496 |
2021-02-02 | $25.30 | $25.30 | $25.09 | $25.19 | $22.11 | 11,519 |
2021-02-01 | $25.01 | $25.09 | $24.85 | $25.09 | $22.02 | 4,444 |
2021-01-29 | $25.06 | $25.06 | $24.72 | $24.74 | $21.71 | 7,208 |
2021-01-28 | $25.02 | $25.11 | $25.02 | $25.04 | $21.98 | 5,299 |
2021-01-27 | $24.78 | $25.05 | $24.73 | $24.82 | $21.78 | 12,143 |
2021-01-26 | $25.30 | $25.30 | $25.17 | $25.24 | $22.15 | 26,116 |
2021-01-25 | $25.23 | $25.29 | $25.09 | $25.29 | $22.20 | 3,466 |
2021-01-22 | $25.29 | $25.34 | $25.27 | $25.32 | $22.22 | 3,787 |
2021-01-21 | $25.46 | $25.55 | $25.43 | $25.51 | $22.39 | 4,605 |
2021-01-20 | $25.74 | $25.74 | $25.62 | $25.66 | $22.52 | 4,919 |
2021-01-19 | $25.50 | $25.56 | $25.47 | $25.52 | $22.40 | 8,915 |
2021-01-15 | $25.47 | $25.49 | $25.37 | $25.40 | $22.29 | 4,931 |
2021-01-14 | $25.63 | $25.86 | $25.57 | $25.80 | $22.65 | 10,937 |
2021-01-13 | $25.56 | $25.59 | $25.50 | $25.54 | $22.41 | 2,199 |
2021-01-12 | $25.50 | $25.63 | $25.39 | $25.63 | $22.49 | 1,546 |
2021-01-11 | $25.26 | $25.38 | $25.14 | $25.32 | $22.22 | 13,785 |
2021-01-08 | $25.49 | $25.50 | $25.37 | $25.49 | $22.37 | 3,908 |
2021-01-07 | $25.56 | $25.56 | $25.47 | $25.52 | $22.40 | 13,845 |
2021-01-06 | $25.19 | $25.51 | $25.19 | $25.39 | $22.28 | 48,235 |
2021-01-05 | $24.93 | $25.17 | $24.93 | $25.10 | $22.03 | 2,945 |
2021-01-04 | $25.08 | $25.08 | $24.57 | $24.66 | $21.64 | 8,174 |
2020-12-31 | $24.67 | $24.68 | $24.58 | $24.66 | $21.64 | 8,838 |
2020-12-30 | $24.66 | $24.70 | $24.60 | $24.61 | $21.60 | 4,979 |
2020-12-29 | $24.51 | $24.55 | $24.45 | $24.49 | $21.49 | 3,447 |
2020-12-28 | $24.75 | $24.78 | $24.71 | $24.73 | $21.47 | 5,818 |
2020-12-24 | $24.67 | $24.72 | $24.67 | $24.72 | $21.46 | 3,962 |
2020-12-23 | $24.72 | $24.72 | $24.67 | $24.69 | $21.44 | 1,049 |
2020-12-22 | $24.54 | $24.54 | $24.46 | $24.46 | $21.24 | 4,636 |
2020-12-21 | $24.35 | $24.68 | $24.35 | $24.60 | $21.36 | 2,092 |
2020-12-18 | $24.86 | $24.86 | $24.82 | $24.85 | $21.58 | 1,018 |
2020-12-17 | $24.87 | $25.02 | $24.87 | $24.98 | $21.69 | 7,490 |
2020-12-16 | $24.83 | $24.85 | $24.72 | $24.85 | $21.58 | 13,570 |
2020-12-15 | $24.61 | $24.76 | $24.61 | $24.74 | $21.48 | 5,730 |
2020-12-14 | $24.62 | $24.62 | $24.44 | $24.45 | $21.23 | 3,883 |
2020-12-11 | $24.59 | $24.59 | $24.51 | $24.56 | $21.33 | 3,062 |
2020-12-10 | $24.56 | $24.65 | $24.56 | $24.65 | $21.41 | 4,188 |
2020-12-09 | $24.46 | $24.53 | $24.34 | $24.44 | $21.22 | 3,335 |
2020-12-08 | $24.49 | $24.52 | $24.45 | $24.49 | $21.26 | 5,365 |
2020-12-07 | $24.29 | $24.54 | $24.29 | $24.40 | $21.19 | 17,071 |
2020-12-04 | $24.38 | $24.49 | $24.38 | $24.45 | $21.23 | 4,307 |
2020-12-03 | $24.04 | $24.24 | $23.93 | $24.14 | $20.97 | 10,704 |
2020-12-02 | $23.95 | $24.13 | $23.95 | $24.07 | $20.90 | 5,682 |
2020-12-01 | $23.72 | $24.01 | $23.72 | $23.94 | $20.78 | 12,492 |
2020-11-30 | $23.78 | $23.78 | $23.67 | $23.67 | $20.55 | 12,415 |
2020-11-27 | $24.01 | $24.01 | $23.97 | $23.99 | $20.83 | 2,101 |
2020-11-25 | $23.98 | $24.05 | $23.95 | $24.02 | $20.85 | 3,552 |
2020-11-24 | $23.98 | $24.05 | $23.90 | $24.04 | $20.87 | 4,897 |
2020-11-23 | $23.57 | $23.62 | $23.54 | $23.60 | $20.50 | 1,721 |
2020-11-20 | $23.35 | $23.41 | $23.33 | $23.41 | $20.33 | 2,475 |
2020-11-19 | $23.30 | $23.34 | $23.17 | $23.34 | $20.27 | 4,237 |
2020-11-18 | $23.53 | $23.57 | $23.31 | $23.32 | $20.25 | 5,604 |
2020-11-17 | $23.34 | $23.48 | $23.30 | $23.48 | $20.39 | 10,575 |
2020-11-16 | $23.56 | $23.56 | $23.37 | $23.45 | $20.36 | 3,343 |
2020-11-13 | $22.96 | $23.08 | $22.96 | $23.08 | $20.04 | 5,013 |
2020-11-12 | $23.04 | $23.04 | $22.77 | $22.84 | $19.83 | 1,515 |
2020-11-11 | $23.13 | $23.14 | $23.02 | $23.09 | $20.05 | 4,957 |
2020-11-10 | $23.02 | $23.13 | $23.02 | $23.08 | $20.04 | 12,516 |
2020-11-09 | $23.14 | $23.14 | $22.76 | $22.78 | $19.78 | 1,325 |
2020-11-06 | $22.30 | $22.30 | $22.23 | $22.27 | $19.34 | 2,821 |
2020-11-05 | $22.26 | $22.35 | $22.26 | $22.31 | $19.37 | 2,317 |
2020-11-04 | $21.89 | $22.11 | $21.89 | $21.98 | $19.09 | 6,131 |
2020-11-03 | $21.91 | $21.98 | $21.91 | $21.98 | $19.08 | 737 |
2020-11-02 | $21.68 | $21.73 | $21.59 | $21.68 | $18.83 | 3,497 |
2020-10-30 | $21.30 | $21.39 | $21.30 | $21.39 | $18.58 | 2,828 |
2020-10-29 | $21.30 | $21.47 | $21.25 | $21.47 | $18.65 | 6,053 |
2020-10-28 | $21.49 | $21.49 | $21.38 | $21.38 | $18.57 | 17,708 |
2020-10-27 | $21.90 | $21.99 | $21.86 | $21.86 | $18.98 | 8,880 |
2020-10-26 | $22.04 | $22.04 | $21.91 | $21.97 | $19.08 | 3,935 |
2020-10-23 | $22.32 | $22.32 | $22.20 | $22.26 | $19.33 | 2,368 |
2020-10-22 | $22.16 | $22.31 | $22.13 | $22.27 | $19.34 | 15,536 |
2020-10-21 | $22.25 | $22.28 | $22.14 | $22.14 | $19.23 | 2,758 |
2020-10-20 | $22.27 | $22.30 | $22.18 | $22.25 | $19.32 | 7,349 |
2020-10-19 | $22.32 | $22.33 | $22.09 | $22.09 | $19.18 | 1,993 |
2020-10-16 | $22.23 | $22.23 | $22.19 | $22.20 | $19.28 | 15,276 |
2020-10-15 | $22.03 | $22.26 | $22.03 | $22.26 | $19.33 | 2,096 |
2020-10-14 | $22.39 | $22.39 | $22.30 | $22.30 | $19.36 | 1,082 |
2020-10-13 | $22.22 | $22.26 | $22.22 | $22.26 | $19.33 | 2,351 |
2020-10-12 | $22.35 | $22.42 | $22.35 | $22.42 | $19.47 | 1,516 |
2020-10-09 | $22.24 | $22.44 | $22.24 | $22.41 | $19.46 | 5,164 |
2020-10-08 | $22.25 | $22.31 | $22.22 | $22.31 | $19.37 | 864 |
2020-10-07 | $22.07 | $22.11 | $22.06 | $22.11 | $19.20 | 2,769 |
2020-10-06 | $22.17 | $22.21 | $21.94 | $21.96 | $19.07 | 1,267 |
2020-10-05 | $22.01 | $22.10 | $22.01 | $22.10 | $19.19 | 4,239 |
2020-10-02 | $21.60 | $21.83 | $21.60 | $21.80 | $18.93 | 5,610 |
2020-10-01 | $21.72 | $21.77 | $21.71 | $21.75 | $18.88 | 1,740 |
2020-09-30 | $21.82 | $21.92 | $21.78 | $21.83 | $18.96 | 6,136 |
2020-09-29 | $21.86 | $21.86 | $21.65 | $21.76 | $18.90 | 1,929 |
2020-09-28 | $21.86 | $21.91 | $21.83 | $21.87 | $18.99 | 3,784 |
2020-09-25 | $21.53 | $21.65 | $21.53 | $21.65 | $18.80 | 2,745 |
2020-09-24 | $21.56 | $21.72 | $21.48 | $21.62 | $18.77 | 7,195 |
2020-09-23 | $21.85 | $21.85 | $21.53 | $21.53 | $18.69 | 9,013 |
2020-09-22 | $21.89 | $21.91 | $21.78 | $21.90 | $19.02 | 24,420 |
2020-09-21 | $22.49 | $22.49 | $21.81 | $21.91 | $19.00 | 5,525 |
2020-09-18 | $22.57 | $22.57 | $22.46 | $22.49 | $19.49 | 8,206 |
2020-09-17 | $22.59 | $22.67 | $22.54 | $22.67 | $19.65 | 11,159 |
2020-09-16 | $22.51 | $22.69 | $22.51 | $22.58 | $19.58 | 3,014 |
2020-09-15 | $22.45 | $22.50 | $22.35 | $22.40 | $19.42 | 10,757 |
2020-09-14 | $22.27 | $22.35 | $22.27 | $22.35 | $19.38 | 3,629 |
2020-09-11 | $22.19 | $22.19 | $22.11 | $22.19 | $19.24 | 1,697 |
2020-09-10 | $22.35 | $22.35 | $22.10 | $22.13 | $19.18 | 3,918 |
2020-09-09 | $22.26 | $22.39 | $22.26 | $22.36 | $19.38 | 8,228 |
2020-09-08 | $22.09 | $22.25 | $22.09 | $22.14 | $19.20 | 4,325 |
2020-09-04 | $22.50 | $22.53 | $22.27 | $22.42 | $19.43 | 7,893 |
2020-09-03 | $22.72 | $22.72 | $22.40 | $22.49 | $19.50 | 14,691 |
2020-09-02 | $22.65 | $22.71 | $22.62 | $22.71 | $19.69 | 6,776 |
2020-09-01 | $22.62 | $22.67 | $22.56 | $22.65 | $19.64 | 14,263 |
2020-08-31 | $22.82 | $23.30 | $22.29 | $22.62 | $19.61 | 6,817 |
2020-08-28 | $22.65 | $22.73 | $22.63 | $22.71 | $19.69 | 4,777 |
2020-08-27 | $22.57 | $22.57 | $22.43 | $22.48 | $19.49 | 4,381 |
2020-08-26 | $22.55 | $22.58 | $22.51 | $22.53 | $19.53 | 4,848 |
2020-08-25 | $22.49 | $22.57 | $22.49 | $22.57 | $19.56 | 3,603 |
2020-08-24 | $22.56 | $22.58 | $22.52 | $22.57 | $19.57 | 4,992 |
2020-08-21 | $22.28 | $22.37 | $22.28 | $22.37 | $19.40 | 2,275 |
2020-08-20 | $22.39 | $22.50 | $22.38 | $22.49 | $19.50 | 11,939 |
2020-08-19 | $22.73 | $22.75 | $22.48 | $22.51 | $19.51 | 6,012 |
2020-08-18 | $22.73 | $22.77 | $22.70 | $22.73 | $19.71 | 17,025 |
2020-08-17 | $22.69 | $22.72 | $22.67 | $22.70 | $19.69 | 4,281 |
2020-08-14 | $22.53 | $22.57 | $22.52 | $22.55 | $19.55 | 8,271 |
2020-08-13 | $22.61 | $22.61 | $22.52 | $22.55 | $19.55 | 1,373 |
2020-08-12 | $22.55 | $22.65 | $22.55 | $22.60 | $19.60 | 3,348 |
2020-08-11 | $22.62 | $22.71 | $22.44 | $22.44 | $19.46 | 4,730 |
2020-08-10 | $22.67 | $22.67 | $22.56 | $22.59 | $19.59 | 5,213 |
2020-08-07 | $22.34 | $22.43 | $22.32 | $22.43 | $19.45 | 4,865 |
2020-08-06 | $22.55 | $22.58 | $22.52 | $22.56 | $19.56 | 3,476 |
2020-08-05 | $22.68 | $22.68 | $22.53 | $22.55 | $19.55 | 2,514 |
2020-08-04 | $22.16 | $22.39 | $22.16 | $22.36 | $19.39 | 16,096 |
2020-08-03 | $22.02 | $22.17 | $22.02 | $22.17 | $19.22 | 2,093 |
2020-07-31 | $21.96 | $21.99 | $21.89 | $21.99 | $19.06 | 2,319 |
2020-07-30 | $22.01 | $22.10 | $22.00 | $22.08 | $19.14 | 5,188 |
2020-07-29 | $22.19 | $22.31 | $22.19 | $22.31 | $19.34 | 2,168 |
2020-07-28 | $22.05 | $22.14 | $22.02 | $22.10 | $19.16 | 8,033 |
2020-07-27 | $22.07 | $22.15 | $22.03 | $22.12 | $19.18 | 6,892 |
2020-07-24 | $22.01 | $22.01 | $21.90 | $21.98 | $19.05 | 4,151 |
2020-07-23 | $21.90 | $22.08 | $21.90 | $21.94 | $19.02 | 4,071 |
2020-07-22 | $21.78 | $22.06 | $21.78 | $22.02 | $19.09 | 7,421 |
2020-07-21 | $21.99 | $22.05 | $21.93 | $21.97 | $19.05 | 3,522 |
2020-07-20 | $21.68 | $21.75 | $21.67 | $21.67 | $18.79 | 9,345 |
2020-07-17 | $21.77 | $21.79 | $21.69 | $21.79 | $18.89 | 2,578 |
2020-07-16 | $21.77 | $21.77 | $21.63 | $21.68 | $18.80 | 4,165 |
2020-07-15 | $22.40 | $22.40 | $21.66 | $21.79 | $18.89 | 9,500 |
2020-07-14 | $21.35 | $21.57 | $21.34 | $21.57 | $18.70 | 4,554 |
2020-07-13 | $21.43 | $21.53 | $21.28 | $21.28 | $18.45 | 5,436 |
2020-07-10 | $21.33 | $21.38 | $21.30 | $21.35 | $18.51 | 7,679 |
2020-07-09 | $21.40 | $21.40 | $21.18 | $21.22 | $18.40 | 7,245 |
2020-07-08 | $21.50 | $21.50 | $21.42 | $21.49 | $18.63 | 41,739 |
2020-07-07 | $21.49 | $21.49 | $21.35 | $21.35 | $18.51 | 8,642 |
2020-07-06 | $21.53 | $21.56 | $21.51 | $21.55 | $18.68 | 2,680 |
2020-07-02 | $21.55 | $21.55 | $21.41 | $21.41 | $18.56 | 10,654 |
2020-07-01 | $21.28 | $21.33 | $21.28 | $21.33 | $18.49 | 1,064 |
2020-06-30 | $21.06 | $21.26 | $21.06 | $21.26 | $18.43 | 5,384 |
2020-06-29 | $20.93 | $21.14 | $20.93 | $21.11 | $18.30 | 6,939 |
2020-06-26 | $21.21 | $21.21 | $20.89 | $20.91 | $18.13 | 37,047 |
2020-06-25 | $20.98 | $21.13 | $20.98 | $21.13 | $18.32 | 10,532 |
2020-06-24 | $21.49 | $21.49 | $21.04 | $21.06 | $18.26 | 5,954 |
2020-06-23 | $21.57 | $21.57 | $21.52 | $21.52 | $18.66 | 1,681 |
2020-06-22 | $21.55 | $21.65 | $21.54 | $21.61 | $18.59 | 8,490 |
2020-06-19 | $21.67 | $21.68 | $21.48 | $21.48 | $18.48 | 7,151 |
2020-06-18 | $21.60 | $21.60 | $21.50 | $21.55 | $18.54 | 8,954 |
2020-06-17 | $21.63 | $21.63 | $21.55 | $21.57 | $18.56 | 21,121 |
2020-06-16 | $21.85 | $21.85 | $21.63 | $21.65 | $18.63 | 7,921 |
2020-06-15 | $21.24 | $21.54 | $21.24 | $21.49 | $18.49 | 2,195 |
2020-06-12 | $21.60 | $21.60 | $21.24 | $21.39 | $18.40 | 5,282 |
2020-06-11 | $21.57 | $21.62 | $21.15 | $21.18 | $18.22 | 5,031 |
2020-06-10 | $22.19 | $22.28 | $22.04 | $22.17 | $19.07 | 11,334 |
2020-06-09 | $22.12 | $22.28 | $22.12 | $22.26 | $19.15 | 5,031 |
2020-06-08 | $22.21 | $22.46 | $22.21 | $22.44 | $19.31 | 15,091 |
2020-06-05 | $22.21 | $22.22 | $22.14 | $22.15 | $19.06 | 14,371 |
2020-06-04 | $21.57 | $21.77 | $21.57 | $21.71 | $18.68 | 19,210 |
2020-06-03 | $21.49 | $21.80 | $21.49 | $21.72 | $18.69 | 21,751 |
2020-06-02 | $21.30 | $21.49 | $21.30 | $21.46 | $18.46 | 13,016 |
2020-06-01 | $20.88 | $21.24 | $20.88 | $21.21 | $18.25 | 24,768 |
2020-05-29 | $20.80 | $21.05 | $20.79 | $20.97 | $18.04 | 16,050 |
2020-05-28 | $21.13 | $21.13 | $19.72 | $20.88 | $17.96 | 23,245 |
2020-05-27 | $20.85 | $20.89 | $20.67 | $20.87 | $17.95 | 23,207 |
2020-05-26 | $20.83 | $20.89 | $20.74 | $20.74 | $17.84 | 52,626 |
2020-05-22 | $20.31 | $20.49 | $20.31 | $20.44 | $17.58 | 12,819 |
2020-05-21 | $20.73 | $20.73 | $20.17 | $20.46 | $17.60 | 178,370 |
2020-05-20 | $20.58 | $20.70 | $20.58 | $20.67 | $17.78 | 28,437 |
2020-05-19 | $20.50 | $20.57 | $20.44 | $20.44 | $17.58 | 14,861 |
2020-05-18 | $20.26 | $20.50 | $20.26 | $20.48 | $17.62 | 13,716 |
2020-05-15 | $19.80 | $19.91 | $19.80 | $19.90 | $17.12 | 18,743 |
2020-05-14 | $19.46 | $19.80 | $19.45 | $19.77 | $17.01 | 20,614 |
2020-05-13 | $19.85 | $19.85 | $19.58 | $19.62 | $16.88 | 5,428 |
2020-05-12 | $20.15 | $20.15 | $19.89 | $19.89 | $17.11 | 6,445 |
2020-05-11 | $20.19 | $20.22 | $20.15 | $20.16 | $17.34 | 27,089 |
2020-05-08 | $20.25 | $20.39 | $20.25 | $20.36 | $17.52 | 9,170 |
2020-05-07 | $20.11 | $20.14 | $19.98 | $19.98 | $17.19 | 12,329 |
2020-05-06 | $20.03 | $20.03 | $19.80 | $19.80 | $17.03 | 9,317 |
2020-05-05 | $20.00 | $20.22 | $20.00 | $20.05 | $17.25 | 15,522 |
2020-05-04 | $19.65 | $19.93 | $19.65 | $19.93 | $17.15 | 22,241 |
2020-05-01 | $19.83 | $19.91 | $19.78 | $19.85 | $17.08 | 7,354 |
2020-04-30 | $20.31 | $20.34 | $20.12 | $20.20 | $17.38 | 24,931 |
2020-04-29 | $20.20 | $20.45 | $20.20 | $20.40 | $17.55 | 9,409 |
2020-04-28 | $20.11 | $20.15 | $20.00 | $20.00 | $17.21 | 17,675 |
2020-04-27 | $19.76 | $19.77 | $19.72 | $19.77 | $17.01 | 10,611 |
2020-04-24 | $19.79 | $19.79 | $19.67 | $19.68 | $16.93 | 12,910 |
2020-04-23 | $19.73 | $19.96 | $19.54 | $19.68 | $16.93 | 41,641 |
2020-04-22 | $19.57 | $19.69 | $19.52 | $19.60 | $16.86 | 79,007 |
2020-04-21 | $19.46 | $19.47 | $19.26 | $19.31 | $16.61 | 14,670 |
2020-04-20 | $19.56 | $19.96 | $19.56 | $19.78 | $17.02 | 44,988 |
2020-04-17 | $19.72 | $20.02 | $19.64 | $20.02 | $17.22 | 98,700 |
2020-04-16 | $19.68 | $19.77 | $19.54 | $19.58 | $16.84 | 13,220 |
2020-04-15 | $19.90 | $19.90 | $19.72 | $19.82 | $17.05 | 14,327 |
2020-04-14 | $20.34 | $20.47 | $20.29 | $20.37 | $17.52 | 32,364 |
2020-04-13 | $20.27 | $20.28 | $20.15 | $20.25 | $17.42 | 12,440 |
2020-04-09 | $20.17 | $20.37 | $20.01 | $20.26 | $17.43 | 22,122 |
2020-04-08 | $19.61 | $19.84 | $19.52 | $19.84 | $17.07 | 31,992 |
2020-04-07 | $19.87 | $19.88 | $19.47 | $19.55 | $16.82 | 37,267 |
2020-04-06 | $19.20 | $19.35 | $19.08 | $19.32 | $16.62 | 30,635 |
2020-04-03 | $19.06 | $19.06 | $18.61 | $18.70 | $16.09 | 4,504 |
2020-04-02 | $18.51 | $19.09 | $18.51 | $18.94 | $16.29 | 100,127 |
2020-04-01 | $18.59 | $18.69 | $18.47 | $18.47 | $15.89 | 27,870 |
2020-03-31 | $18.83 | $19.23 | $18.83 | $19.12 | $16.45 | 60,365 |
2020-03-30 | $18.87 | $19.13 | $18.82 | $19.13 | $16.46 | 22,326 |
2020-03-27 | $19.05 | $19.11 | $18.77 | $18.94 | $16.29 | 47,402 |
2020-03-26 | $19.04 | $19.50 | $18.91 | $19.31 | $16.61 | 55,880 |
2020-03-25 | $18.58 | $19.12 | $18.28 | $18.89 | $16.25 | 64,021 |
2020-03-24 | $17.94 | $18.34 | $17.83 | $18.34 | $15.78 | 76,741 |
2020-03-23 | $17.24 | $17.43 | $17.00 | $17.13 | $14.68 | 362,380 |
2020-03-20 | $17.61 | $17.72 | $17.30 | $17.44 | $14.95 | 29,148 |
2020-03-19 | $16.64 | $17.45 | $16.02 | $17.20 | $14.74 | 94,827 |
2020-03-18 | $17.04 | $17.68 | $16.58 | $17.05 | $14.61 | 173,138 |
2020-03-17 | $18.04 | $18.56 | $17.87 | $18.22 | $15.62 | 59,308 |
2020-03-16 | $18.56 | $18.64 | $18.06 | $18.10 | $15.51 | 101,084 |
2020-03-13 | $19.83 | $19.87 | $18.87 | $19.87 | $17.03 | 335,171 |
2020-03-12 | $19.34 | $19.63 | $18.95 | $19.07 | $16.34 | 42,228 |
2020-03-11 | $21.05 | $21.10 | $20.60 | $20.67 | $17.71 | 11,625 |
2020-03-10 | $21.92 | $21.92 | $21.13 | $21.45 | $18.38 | 13,972 |
2020-03-09 | $21.41 | $21.65 | $19.44 | $21.23 | $18.19 | 38,469 |
2020-03-06 | $22.77 | $22.93 | $22.54 | $22.77 | $19.51 | 72,044 |
2020-03-05 | $23.46 | $23.46 | $23.18 | $23.26 | $19.93 | 9,008 |
2020-03-04 | $23.63 | $24.01 | $23.36 | $23.68 | $20.29 | 13,151 |
2020-03-03 | $23.34 | $23.44 | $23.19 | $23.24 | $19.92 | 39,368 |
2020-03-02 | $22.86 | $23.21 | $22.80 | $23.21 | $19.89 | 6,599 |
2020-02-28 | $22.62 | $22.87 | $22.32 | $22.73 | $19.48 | 81,121 |
2020-02-27 | $23.53 | $23.53 | $23.16 | $23.17 | $19.86 | 20,776 |
2020-02-26 | $23.96 | $23.98 | $23.70 | $23.78 | $20.38 | 29,380 |
2020-02-25 | $24.39 | $24.39 | $23.92 | $23.94 | $20.52 | 30,356 |
2020-02-24 | $24.36 | $24.46 | $24.32 | $24.39 | $20.90 | 10,642 |
2020-02-21 | $24.82 | $24.91 | $24.81 | $24.81 | $21.26 | 27,598 |
2020-02-20 | $24.88 | $24.94 | $24.85 | $24.88 | $21.32 | 5,670 |
2020-02-19 | $24.84 | $24.93 | $24.84 | $24.88 | $21.32 | 6,021 |
2020-02-18 | $24.86 | $24.86 | $24.75 | $24.83 | $21.28 | 23,586 |
2020-02-14 | $24.79 | $24.88 | $24.78 | $24.82 | $21.27 | 12,285 |
2020-02-13 | $24.76 | $24.88 | $24.76 | $24.82 | $21.27 | 12,520 |
2020-02-12 | $24.92 | $24.92 | $24.82 | $24.85 | $21.30 | 8,987 |
2020-02-11 | $24.73 | $24.80 | $24.73 | $24.73 | $21.19 | 4,141 |
2020-02-10 | $24.62 | $24.64 | $24.55 | $24.59 | $21.07 | 11,480 |
2020-02-07 | $24.59 | $24.67 | $24.59 | $24.66 | $21.13 | 64,231 |
2020-02-06 | $24.69 | $24.74 | $24.68 | $24.72 | $21.19 | 8,649 |
2020-02-05 | $24.58 | $24.76 | $24.58 | $24.73 | $21.19 | 14,201 |
2020-02-04 | $24.47 | $24.54 | $24.46 | $24.48 | $20.98 | 16,220 |
2020-02-03 | $24.40 | $24.47 | $24.15 | $24.35 | $20.87 | 8,804 |
2020-01-31 | $24.63 | $24.63 | $24.41 | $24.45 | $20.95 | 10,227 |
2020-01-30 | $24.66 | $24.71 | $24.55 | $24.70 | $21.17 | 12,048 |
2020-01-29 | $24.81 | $24.84 | $24.71 | $24.73 | $21.19 | 4,206 |
2020-01-28 | $24.79 | $24.79 | $24.70 | $24.76 | $21.22 | 21,759 |
2020-01-27 | $24.82 | $24.82 | $24.64 | $24.71 | $21.18 | 17,274 |
2020-01-24 | $25.18 | $25.18 | $24.96 | $25.02 | $21.44 | 28,341 |
2020-01-23 | $25.18 | $25.18 | $25.05 | $25.14 | $21.55 | 31,381 |
2020-01-22 | $25.31 | $25.31 | $25.21 | $25.24 | $21.63 | 6,157 |
2020-01-21 | $25.35 | $25.38 | $25.31 | $25.35 | $21.73 | 6,221 |
2020-01-17 | $25.50 | $25.58 | $25.40 | $25.47 | $21.83 | 9,498 |
2020-01-16 | $25.36 | $25.43 | $25.36 | $25.42 | $21.79 | 6,097 |
2020-01-15 | $25.39 | $25.40 | $25.33 | $25.39 | $21.76 | 5,450 |
2020-01-14 | $25.41 | $25.43 | $25.29 | $25.39 | $21.76 | 18,438 |
2020-01-13 | $25.28 | $25.37 | $25.22 | $25.37 | $21.74 | 6,672 |
2020-01-10 | $25.35 | $25.35 | $25.24 | $25.30 | $21.68 | 39,288 |
2020-01-09 | $25.37 | $25.37 | $25.21 | $25.29 | $21.67 | 36,388 |
2020-01-08 | $25.49 | $25.49 | $25.31 | $25.37 | $21.74 | 8,670 |
2020-01-07 | $25.41 | $25.51 | $25.41 | $25.46 | $21.82 | 13,257 |
2020-01-06 | $25.53 | $25.60 | $25.49 | $25.54 | $21.89 | 3,954 |
2020-01-03 | $25.52 | $25.58 | $25.47 | $25.48 | $21.84 | 15,313 |
2020-01-02 | $25.51 | $25.55 | $25.40 | $25.47 | $21.83 | 37,249 |
2019-12-31 | $25.38 | $25.46 | $25.34 | $25.41 | $21.78 | 41,732 |
2019-12-30 | $25.56 | $25.56 | $25.41 | $25.44 | $21.80 | 10,971 |
2019-12-27 | $25.56 | $25.56 | $25.42 | $25.49 | $21.85 | 10,511 |
2019-12-26 | $25.34 | $25.47 | $25.34 | $25.47 | $21.83 | 11,075 |
2019-12-24 | $25.35 | $25.35 | $25.26 | $25.31 | $21.69 | 7,575 |
2019-12-23 | $25.62 | $25.74 | $25.62 | $25.70 | $21.63 | 14,101 |
2019-12-20 | $25.63 | $25.71 | $25.61 | $25.61 | $21.55 | 8,081 |
2019-12-19 | $25.56 | $25.65 | $25.56 | $25.62 | $21.56 | 5,036 |
2019-12-18 | $25.52 | $25.62 | $25.49 | $25.60 | $21.54 | 6,924 |
2019-12-17 | $25.58 | $25.62 | $25.49 | $25.56 | $21.51 | 7,032 |
2019-12-16 | $25.49 | $25.57 | $25.49 | $25.57 | $21.52 | 5,298 |
2019-12-13 | $25.42 | $25.45 | $25.35 | $25.37 | $21.35 | 19,263 |
2019-12-12 | $25.28 | $25.41 | $25.26 | $25.34 | $21.33 | 7,885 |
2019-12-11 | $25.30 | $25.30 | $25.18 | $25.27 | $21.27 | 5,681 |
2019-12-10 | $25.21 | $25.25 | $25.16 | $25.25 | $21.25 | 14,721 |
2019-12-09 | $25.22 | $25.27 | $25.21 | $25.24 | $21.24 | 13,326 |
2019-12-06 | $25.15 | $25.22 | $25.15 | $25.21 | $21.22 | 15,568 |
2019-12-05 | $25.12 | $25.12 | $25.04 | $25.09 | $21.12 | 7,678 |
2019-12-04 | $25.07 | $25.13 | $25.05 | $25.12 | $21.14 | 113,667 |
2019-12-03 | $24.88 | $24.93 | $24.86 | $24.93 | $20.98 | 16,294 |
2019-12-02 | $25.00 | $25.00 | $24.91 | $24.92 | $20.97 | 9,103 |
2019-11-29 | $25.09 | $25.10 | $25.05 | $25.05 | $21.08 | 28,873 |
2019-11-27 | $25.22 | $25.22 | $25.11 | $25.17 | $21.18 | 5,531 |
2019-11-26 | $25.18 | $25.22 | $25.12 | $25.22 | $21.22 | 21,475 |
2019-11-25 | $25.25 | $25.25 | $25.10 | $25.16 | $21.17 | 23,862 |
2019-11-22 | $25.09 | $25.13 | $25.01 | $25.07 | $21.10 | 10,719 |
2019-11-21 | $25.07 | $25.07 | $25.00 | $25.02 | $21.06 | 84,997 |
2019-11-20 | $25.15 | $25.15 | $25.05 | $25.06 | $21.09 | 2,979 |
2019-11-19 | $25.12 | $25.13 | $25.02 | $25.07 | $21.10 | 5,181 |
2019-11-18 | $25.13 | $25.15 | $25.07 | $25.11 | $21.13 | 7,427 |
2019-11-15 | $25.08 | $25.20 | $25.08 | $25.10 | $21.12 | 22,452 |
2019-11-14 | $25.02 | $25.04 | $25.00 | $25.01 | $21.05 | 1,902 |
2019-11-13 | $24.97 | $25.05 | $24.97 | $25.00 | $21.04 | 10,961 |
2019-11-12 | $25.11 | $25.11 | $24.99 | $25.02 | $21.06 | 4,286 |
2019-11-11 | $25.05 | $25.10 | $25.04 | $25.08 | $21.11 | 8,139 |
2019-11-08 | $25.20 | $25.20 | $25.08 | $25.10 | $21.12 | 3,121 |
2019-11-07 | $25.23 | $25.23 | $25.16 | $25.21 | $21.22 | 4,780 |
2019-11-06 | $25.36 | $25.36 | $25.19 | $25.23 | $21.23 | 16,486 |
2019-11-05 | $25.48 | $25.48 | $25.31 | $25.36 | $21.34 | 9,313 |
2019-11-04 | $25.35 | $25.50 | $25.35 | $25.41 | $21.38 | 178,376 |
2019-11-01 | $25.05 | $25.37 | $25.05 | $25.31 | $21.30 | 6,854 |
2019-10-31 | $25.07 | $25.07 | $24.96 | $25.01 | $21.05 | 4,287 |
2019-10-30 | $25.12 | $25.12 | $25.01 | $25.07 | $21.10 | 4,622 |
2019-10-29 | $25.05 | $25.15 | $25.05 | $25.12 | $21.14 | 3,344 |
2019-10-28 | $25.16 | $25.20 | $25.13 | $25.13 | $21.15 | 18,196 |
2019-10-25 | $25.15 | $25.16 | $25.10 | $25.13 | $21.15 | 6,551 |
2019-10-24 | $25.15 | $25.18 | $25.10 | $25.13 | $21.15 | 3,586 |
2019-10-23 | $24.93 | $25.08 | $24.93 | $25.07 | $21.10 | 5,390 |
2019-10-22 | $24.87 | $25.03 | $24.87 | $24.99 | $21.03 | 3,291 |
2019-10-21 | $24.91 | $24.93 | $24.87 | $24.90 | $20.96 | 2,834 |
2019-10-18 | $24.78 | $24.90 | $24.78 | $24.85 | $20.91 | 51,678 |
2019-10-17 | $24.85 | $24.85 | $24.79 | $24.81 | $20.88 | 5,284 |
2019-10-16 | $24.76 | $24.83 | $24.72 | $24.79 | $20.86 | 10,078 |
2019-10-15 | $24.76 | $24.87 | $24.74 | $24.82 | $20.89 | 6,380 |
2019-10-14 | $24.71 | $24.76 | $24.71 | $24.75 | $20.83 | 4,840 |
2019-10-11 | $24.77 | $24.90 | $24.77 | $24.85 | $20.91 | 3,884 |
2019-10-10 | $24.56 | $24.65 | $24.56 | $24.62 | $20.72 | 16,032 |
2019-10-09 | $24.49 | $24.60 | $24.49 | $24.54 | $20.65 | 4,933 |
2019-10-08 | $24.60 | $24.60 | $24.42 | $24.42 | $20.55 | 11,698 |
2019-10-07 | $24.57 | $24.69 | $24.57 | $24.60 | $20.70 | 2,214 |
2019-10-04 | $24.50 | $24.64 | $24.50 | $24.63 | $20.73 | 46,040 |
2019-10-03 | $24.36 | $24.47 | $24.33 | $24.46 | $20.58 | 9,672 |
2019-10-02 | $24.55 | $24.55 | $24.33 | $24.37 | $20.51 | 4,368 |
2019-10-01 | $24.73 | $24.73 | $24.56 | $24.58 | $20.69 | 5,004 |
2019-09-30 | $24.62 | $24.77 | $24.62 | $24.74 | $20.82 | 8,298 |
2019-09-27 | $24.84 | $24.84 | $24.74 | $24.74 | $20.82 | 6,874 |
2019-09-26 | $24.83 | $24.84 | $24.74 | $24.84 | $20.90 | 20,626 |
2019-09-25 | $24.73 | $24.87 | $24.72 | $24.80 | $20.87 | 12,167 |
2019-09-24 | $24.93 | $24.93 | $24.80 | $24.82 | $20.89 | 10,336 |
2019-09-23 | $25.05 | $25.09 | $25.03 | $25.06 | $21.00 | 14,954 |
2019-09-20 | $25.06 | $25.10 | $25.00 | $25.06 | $21.00 | 144,255 |
2019-09-19 | $24.99 | $25.20 | $24.99 | $25.08 | $21.02 | 22,383 |
2019-09-18 | $24.98 | $25.09 | $24.93 | $25.00 | $20.95 | 8,103 |
2019-09-17 | $25.14 | $25.14 | $25.09 | $25.09 | $21.03 | 2,480 |
2019-09-16 | $25.24 | $25.24 | $25.09 | $25.14 | $21.07 | 13,640 |
2019-09-13 | $24.96 | $24.96 | $24.85 | $24.89 | $20.86 | 6,956 |
2019-09-12 | $24.86 | $24.92 | $24.80 | $24.89 | $20.86 | 4,705 |
2019-09-11 | $24.85 | $24.93 | $24.84 | $24.86 | $20.84 | 10,233 |
2019-09-10 | $24.88 | $24.91 | $24.81 | $24.84 | $20.82 | 23,303 |
2019-09-09 | $24.74 | $24.80 | $24.74 | $24.80 | $20.79 | 5,129 |
2019-09-06 | $24.77 | $24.80 | $24.74 | $24.75 | $20.74 | 37,423 |
2019-09-05 | $24.85 | $24.89 | $24.71 | $24.75 | $20.74 | 7,366 |
2019-09-04 | $24.53 | $24.72 | $24.53 | $24.72 | $20.72 | 19,153 |
2019-09-03 | $24.37 | $24.46 | $24.37 | $24.43 | $20.48 | 4,494 |
2019-08-30 | $24.56 | $24.56 | $24.42 | $24.44 | $20.49 | 5,916 |
2019-08-29 | $24.57 | $24.57 | $24.47 | $24.47 | $20.51 | 8,995 |
2019-08-28 | $24.31 | $24.41 | $24.31 | $24.36 | $20.42 | 19,333 |
2019-08-27 | $24.33 | $24.37 | $24.23 | $24.27 | $20.34 | 14,387 |
2019-08-26 | $24.23 | $24.23 | $24.15 | $24.16 | $20.25 | 2,051 |
2019-08-23 | $24.32 | $24.32 | $24.16 | $24.18 | $20.27 | 40,223 |
2019-08-22 | $24.53 | $24.53 | $24.33 | $24.35 | $20.41 | 12,211 |
2019-08-21 | $24.49 | $24.49 | $24.35 | $24.37 | $20.43 | 30,331 |
2019-08-20 | $24.21 | $24.37 | $24.21 | $24.30 | $20.37 | 7,172 |
2019-08-19 | $24.28 | $24.40 | $24.28 | $24.33 | $20.39 | 13,735 |
2019-08-16 | $24.31 | $24.32 | $24.22 | $24.24 | $20.32 | 2,334 |
2019-08-15 | $24.29 | $24.29 | $24.06 | $24.18 | $20.27 | 19,632 |
2019-08-14 | $24.39 | $24.39 | $24.11 | $24.16 | $20.25 | 11,332 |
2019-08-13 | $24.34 | $24.56 | $24.34 | $24.56 | $20.59 | 20,591 |
2019-08-12 | $24.46 | $24.46 | $24.28 | $24.33 | $20.39 | 7,548 |
2019-08-09 | $24.51 | $24.53 | $24.43 | $24.43 | $20.48 | 21,760 |
2019-08-08 | $24.44 | $24.57 | $24.38 | $24.56 | $20.59 | 7,850 |
2019-08-07 | $24.10 | $24.33 | $24.10 | $24.29 | $20.36 | 6,454 |
2019-08-06 | $24.28 | $24.29 | $24.24 | $24.28 | $20.35 | 14,178 |
2019-08-05 | $24.37 | $24.37 | $24.24 | $24.25 | $20.33 | 7,482 |
2019-08-02 | $24.66 | $24.66 | $24.53 | $24.59 | $20.61 | 36,971 |
2019-08-01 | $24.92 | $24.92 | $24.62 | $24.67 | $20.68 | 7,951 |
2019-07-31 | $25.13 | $25.13 | $24.90 | $24.93 | $20.90 | 6,257 |
2019-07-30 | $25.15 | $25.15 | $25.00 | $25.13 | $21.06 | 15,276 |
2019-07-29 | $25.08 | $25.08 | $24.99 | $25.02 | $20.97 | 17,598 |
2019-07-26 | $25.02 | $25.08 | $24.99 | $25.05 | $21.00 | 11,162 |
2019-07-25 | $25.14 | $25.14 | $25.01 | $25.06 | $21.00 | 8,868 |
2019-07-24 | $25.19 | $25.24 | $25.15 | $25.17 | $21.10 | 79,149 |
2019-07-23 | $25.11 | $25.22 | $25.11 | $25.18 | $21.11 | 9,684 |
2019-07-22 | $25.15 | $25.15 | $25.07 | $25.07 | $21.01 | 8,718 |
2019-07-19 | $25.06 | $25.15 | $25.04 | $25.07 | $21.01 | 7,711 |
2019-07-18 | $25.08 | $25.14 | $24.99 | $25.14 | $21.07 | 5,639 |
2019-07-17 | $25.34 | $25.34 | $25.07 | $25.12 | $21.06 | 6,315 |
2019-07-16 | $25.32 | $25.35 | $25.16 | $25.20 | $21.12 | 3,228 |
2019-07-15 | $25.39 | $25.39 | $25.26 | $25.31 | $21.21 | 3,001 |
2019-07-12 | $25.35 | $25.42 | $25.28 | $25.33 | $21.23 | 11,340 |
2019-07-11 | $25.49 | $25.49 | $25.22 | $25.28 | $21.19 | 4,298 |
2019-07-10 | $25.33 | $25.40 | $25.24 | $25.40 | $21.29 | 5,999 |
2019-07-09 | $25.11 | $25.21 | $25.07 | $25.21 | $21.13 | 16,003 |
2019-07-08 | $25.20 | $25.22 | $25.15 | $25.21 | $21.13 | 4,048 |
2019-07-05 | $25.09 | $25.19 | $25.09 | $25.17 | $21.10 | 86,403 |
2019-07-03 | $25.30 | $25.31 | $25.17 | $25.29 | $21.20 | 6,089 |
2019-07-02 | $25.31 | $25.31 | $25.08 | $25.13 | $21.06 | 33,972 |
2019-07-01 | $25.29 | $25.33 | $25.08 | $25.23 | $21.15 | 33,082 |
2019-06-28 | $25.29 | $25.29 | $25.15 | $25.23 | $21.15 | 16,516 |
2019-06-27 | $25.18 | $25.21 | $25.10 | $25.20 | $21.12 | 7,340 |
2019-06-26 | $25.18 | $25.20 | $25.12 | $25.18 | $21.11 | 44,703 |
2019-06-25 | $25.18 | $25.21 | $25.06 | $25.06 | $21.00 | 5,901 |
2019-06-24 | $25.47 | $25.47 | $25.39 | $25.40 | $21.06 | 4,485 |
2019-06-21 | $25.44 | $25.50 | $25.37 | $25.39 | $21.05 | 3,639 |
2019-06-20 | $25.46 | $25.51 | $25.39 | $25.46 | $21.11 | 11,686 |
2019-06-19 | $25.10 | $25.22 | $25.03 | $25.17 | $20.87 | 12,309 |
2019-06-18 | $25.06 | $25.13 | $25.01 | $25.02 | $20.75 | 3,288 |
2019-06-17 | $24.75 | $24.84 | $24.75 | $24.82 | $20.58 | 5,529 |
2019-06-14 | $24.79 | $24.88 | $24.79 | $24.83 | $20.59 | 13,478 |
2019-06-13 | $24.91 | $24.91 | $24.80 | $24.87 | $20.62 | 7,714 |
2019-06-12 | $24.77 | $24.81 | $24.67 | $24.70 | $20.48 | 17,499 |
2019-06-11 | $25.01 | $25.01 | $24.77 | $24.83 | $20.59 | 43,285 |
2019-06-10 | $24.80 | $24.80 | $24.69 | $24.71 | $20.49 | 6,316 |
2019-06-07 | $24.67 | $24.78 | $24.66 | $24.76 | $20.53 | 4,014 |
2019-06-06 | $24.53 | $24.65 | $24.49 | $24.63 | $20.42 | 18,309 |
2019-06-05 | $24.45 | $24.48 | $24.38 | $24.41 | $20.24 | 7,930 |
2019-06-04 | $24.40 | $24.51 | $24.40 | $24.51 | $20.32 | 7,837 |
2019-06-03 | $24.29 | $24.36 | $24.27 | $24.32 | $20.17 | 5,588 |
2019-05-31 | $24.28 | $24.28 | $24.19 | $24.26 | $20.12 | 11,806 |
2019-05-30 | $24.40 | $24.40 | $24.29 | $24.37 | $20.21 | 3,664 |
2019-05-29 | $24.36 | $24.44 | $24.34 | $24.41 | $20.24 | 3,283 |
2019-05-28 | $24.72 | $24.72 | $24.52 | $24.52 | $20.33 | 2,347 |
2019-05-24 | $24.65 | $24.65 | $24.50 | $24.56 | $20.36 | 6,142 |
2019-05-23 | $24.52 | $24.52 | $24.39 | $24.42 | $20.25 | 16,535 |
2019-05-22 | $24.77 | $24.77 | $24.67 | $24.71 | $20.49 | 6,396 |
2019-05-21 | $24.75 | $24.89 | $24.75 | $24.84 | $20.60 | 22,339 |
2019-05-20 | $24.75 | $24.86 | $24.69 | $24.73 | $20.51 | 18,192 |
2019-05-17 | $24.87 | $24.87 | $24.76 | $24.78 | $20.55 | 14,705 |
2019-05-16 | $25.02 | $25.02 | $24.92 | $24.93 | $20.67 | 6,651 |
2019-05-15 | $24.66 | $24.88 | $24.66 | $24.87 | $20.62 | 195,633 |
2019-05-14 | $24.69 | $24.87 | $24.69 | $24.83 | $20.59 | 8,432 |
2019-05-13 | $24.76 | $24.76 | $24.57 | $24.60 | $20.40 | 21,240 |
2019-05-10 | $24.74 | $24.87 | $24.68 | $24.87 | $20.62 | 3,926 |
2019-05-09 | $24.71 | $24.76 | $24.62 | $24.69 | $20.47 | 11,329 |
2019-05-08 | $24.76 | $24.91 | $24.74 | $24.74 | $20.51 | 4,642 |
2019-05-07 | $24.82 | $24.84 | $24.73 | $24.76 | $20.53 | 29,735 |
2019-05-06 | $24.94 | $25.10 | $24.94 | $25.06 | $20.78 | 13,300 |
2019-05-03 | $24.98 | $25.21 | $24.98 | $25.20 | $20.90 | 10,438 |
2019-05-02 | $25.10 | $25.10 | $24.88 | $24.91 | $20.66 | 14,551 |
2019-05-01 | $25.28 | $25.28 | $25.06 | $25.12 | $20.83 | 86,042 |
2019-04-30 | $25.26 | $25.28 | $25.17 | $25.28 | $20.96 | 10,350 |
2019-04-29 | $25.26 | $25.29 | $25.16 | $25.28 | $20.96 | 17,452 |
2019-04-26 | $25.27 | $25.28 | $25.18 | $25.28 | $20.96 | 10,211 |
2019-04-25 | $25.31 | $25.33 | $25.23 | $25.33 | $21.00 | 15,900 |
2019-04-24 | $25.40 | $25.40 | $25.32 | $25.38 | $21.04 | 6,117 |
2019-04-23 | $25.39 | $25.50 | $25.39 | $25.40 | $21.06 | 6,377 |
2019-04-22 | $25.45 | $25.45 | $25.33 | $25.35 | $21.02 | 108,317 |
2019-04-18 | $25.31 | $25.39 | $25.29 | $25.39 | $21.05 | 6,172 |
2019-04-17 | $25.44 | $25.44 | $25.31 | $25.31 | $20.99 | 14,983 |
2019-04-16 | $25.51 | $25.51 | $25.36 | $25.42 | $21.08 | 63,783 |
2019-04-15 | $25.47 | $25.52 | $25.45 | $25.45 | $21.10 | 11,024 |
2019-04-12 | $25.56 | $25.59 | $25.52 | $25.53 | $21.17 | 4,399 |
2019-04-11 | $25.53 | $25.58 | $25.41 | $25.50 | $21.14 | 14,440 |
2019-04-10 | $25.48 | $25.64 | $25.48 | $25.60 | $21.23 | 12,122 |
2019-04-09 | $25.51 | $25.51 | $25.43 | $25.44 | $21.09 | 8,943 |
2019-04-08 | $25.53 | $25.60 | $25.51 | $25.59 | $21.22 | 28,423 |
2019-04-05 | $25.39 | $25.55 | $25.39 | $25.49 | $21.14 | 38,744 |
2019-04-04 | $25.35 | $25.42 | $25.34 | $25.42 | $21.08 | 6,456 |
2019-04-03 | $25.45 | $25.48 | $25.35 | $25.35 | $21.02 | 18,597 |
2019-04-02 | $25.32 | $25.42 | $25.31 | $25.38 | $21.04 | 5,363 |
2019-04-01 | $25.27 | $25.37 | $25.27 | $25.32 | $21.00 | 32,343 |
2019-03-29 | $25.24 | $25.24 | $25.13 | $25.13 | $20.84 | 14,769 |
2019-03-28 | $25.14 | $25.14 | $25.01 | $25.09 | $20.80 | 70,429 |
2019-03-27 | $25.18 | $25.18 | $25.09 | $25.17 | $20.87 | 9,496 |
2019-03-26 | $25.16 | $25.27 | $25.10 | $25.15 | $20.85 | 11,897 |
2019-03-25 | $25.05 | $25.16 | $25.01 | $25.13 | $20.84 | 34,146 |
2019-03-22 | $25.32 | $25.32 | $25.01 | $25.03 | $20.75 | 87,587 |
2019-03-21 | $25.25 | $25.37 | $25.25 | $25.37 | $21.04 | 11,334 |
2019-03-20 | $25.18 | $25.32 | $25.11 | $25.32 | $21.00 | 171,092 |
2019-03-19 | $25.27 | $25.28 | $25.15 | $25.17 | $20.87 | 37,473 |
2019-03-18 | $25.13 | $25.25 | $25.12 | $25.23 | $20.89 | 108,065 |
2019-03-15 | $25.00 | $25.15 | $25.00 | $25.08 | $20.76 | 13,003 |
2019-03-14 | $25.02 | $25.07 | $25.00 | $25.04 | $20.73 | 9,842 |
2019-03-13 | $24.95 | $25.10 | $24.95 | $25.08 | $20.76 | 19,976 |
2019-03-12 | $24.94 | $24.96 | $24.91 | $24.91 | $20.62 | 33,522 |
2019-03-11 | $24.71 | $24.83 | $24.70 | $24.82 | $20.55 | 14,744 |
2019-03-08 | $24.55 | $24.64 | $24.50 | $24.63 | $20.39 | 35,526 |
2019-03-07 | $24.72 | $24.79 | $24.67 | $24.69 | $20.44 | 23,649 |
2019-03-06 | $24.87 | $24.95 | $24.79 | $24.79 | $20.52 | 66,324 |
2019-03-05 | $24.86 | $24.98 | $24.86 | $24.90 | $20.61 | 21,615 |
2019-03-04 | $24.93 | $24.95 | $24.78 | $24.86 | $20.58 | 44,875 |
2019-03-01 | $25.00 | $25.00 | $24.80 | $24.86 | $20.58 | 21,550 |
2019-02-28 | $24.94 | $25.00 | $24.91 | $24.91 | $20.62 | 14,609 |
2019-02-27 | $25.07 | $25.13 | $25.05 | $25.10 | $20.78 | 17,248 |
2019-02-26 | $25.10 | $25.16 | $25.06 | $25.08 | $20.76 | 25,364 |
2019-02-25 | $25.13 | $25.14 | $25.02 | $25.05 | $20.74 | 202,152 |
2019-02-22 | $25.14 | $25.18 | $25.13 | $25.17 | $20.84 | 50,079 |
2019-02-21 | $24.99 | $25.03 | $24.94 | $24.98 | $20.68 | 15,200 |
2019-02-20 | $25.00 | $25.14 | $25.00 | $25.05 | $20.74 | 12,441 |
2019-02-19 | $24.89 | $25.01 | $24.82 | $24.95 | $20.66 | 10,713 |
2019-02-15 | $24.78 | $24.83 | $24.76 | $24.83 | $20.56 | 15,512 |
2019-02-14 | $24.53 | $24.67 | $24.53 | $24.60 | $20.37 | 31,403 |
2019-02-13 | $24.47 | $24.67 | $24.47 | $24.56 | $20.33 | 20,028 |
2019-02-12 | $24.57 | $24.58 | $24.50 | $24.51 | $20.29 | 39,949 |
2019-02-11 | $24.51 | $24.51 | $24.36 | $24.40 | $20.20 | 69,051 |
2019-02-08 | $24.38 | $24.48 | $24.35 | $24.45 | $20.24 | 65,056 |
2019-02-07 | $24.50 | $24.58 | $24.39 | $24.49 | $20.27 | 71,587 |
2019-02-06 | $24.60 | $24.73 | $24.60 | $24.68 | $20.43 | 68,605 |
2019-02-05 | $24.68 | $24.73 | $24.67 | $24.70 | $20.45 | 23,055 |
2019-02-04 | $24.59 | $24.70 | $24.56 | $24.68 | $20.43 | 6,564 |
2019-02-01 | $24.55 | $24.75 | $24.55 | $24.73 | $20.47 | 165,303 |
2019-01-31 | $24.56 | $24.69 | $24.56 | $24.60 | $20.37 | 32,634 |
2019-01-30 | $24.29 | $24.62 | $24.29 | $24.52 | $20.30 | 8,786 |
2019-01-29 | $24.17 | $24.34 | $24.17 | $24.26 | $20.08 | 39,099 |
2019-01-28 | $24.04 | $24.15 | $24.00 | $24.07 | $19.93 | 46,741 |
2019-01-25 | $24.20 | $24.31 | $24.20 | $24.30 | $20.12 | 40,869 |
2019-01-24 | $23.88 | $24.09 | $23.88 | $24.00 | $19.87 | 46,122 |
2019-01-23 | $24.06 | $24.06 | $23.91 | $23.99 | $19.86 | 12,330 |
2019-01-22 | $24.08 | $24.08 | $23.93 | $23.93 | $19.81 | 23,652 |
2019-01-18 | $24.11 | $24.25 | $24.08 | $24.16 | $20.00 | 14,938 |
2019-01-17 | $23.90 | $24.11 | $23.86 | $24.09 | $19.94 | 31,223 |
2019-01-16 | $23.85 | $23.96 | $23.85 | $23.92 | $19.80 | 29,907 |
2019-01-15 | $23.82 | $23.97 | $23.80 | $23.84 | $19.74 | 9,570 |
2019-01-14 | $23.78 | $23.89 | $23.76 | $23.78 | $19.69 | 18,933 |
2019-01-11 | $23.81 | $23.97 | $23.81 | $23.89 | $19.78 | 49,678 |
2019-01-10 | $23.85 | $24.02 | $23.78 | $24.02 | $19.89 | 12,056 |
2019-01-09 | $23.62 | $23.97 | $23.62 | $23.85 | $19.74 | 29,281 |
2019-01-08 | $23.61 | $23.64 | $23.53 | $23.61 | $19.55 | 22,467 |
2019-01-07 | $23.35 | $23.54 | $23.35 | $23.42 | $19.39 | 14,874 |
2019-01-04 | $23.02 | $23.34 | $23.02 | $23.33 | $19.31 | 16,462 |
2019-01-03 | $22.74 | $22.93 | $22.74 | $22.87 | $18.93 | 15,905 |
2019-01-02 | $22.46 | $22.92 | $22.46 | $22.80 | $18.88 | 326,664 |
2018-12-31 | $23.25 | $23.25 | $22.64 | $22.75 | $18.83 | 200,772 |
2018-12-28 | $22.90 | $22.98 | $22.70 | $22.70 | $18.79 | 271,561 |
2018-12-27 | $22.49 | $22.81 | $22.47 | $22.75 | $18.83 | 137,006 |
2018-12-26 | $22.64 | $23.25 | $22.57 | $23.24 | $19.00 | 272,620 |
2018-12-24 | $22.68 | $22.93 | $22.58 | $22.58 | $18.46 | 70,847 |
2018-12-21 | $23.32 | $23.32 | $22.91 | $22.91 | $18.73 | 237,436 |
2018-12-20 | $23.45 | $23.46 | $23.07 | $23.13 | $18.91 | 101,004 |
2018-12-19 | $23.58 | $23.69 | $23.28 | $23.39 | $19.12 | 78,067 |
2018-12-18 | $23.54 | $23.73 | $23.38 | $23.43 | $19.15 | 96,737 |
2018-12-17 | $23.69 | $24.01 | $23.54 | $23.54 | $19.24 | 75,376 |
2018-12-14 | $23.91 | $24.15 | $23.65 | $23.77 | $19.43 | 80,202 |
2018-12-13 | $23.90 | $24.13 | $23.90 | $24.00 | $19.62 | 146,259 |
2018-12-12 | $24.27 | $24.27 | $24.00 | $24.05 | $19.66 | 10,110 |
2018-12-11 | $24.04 | $24.14 | $23.85 | $23.98 | $19.60 | 43,861 |
2018-12-10 | $24.04 | $24.04 | $23.78 | $23.96 | $19.59 | 48,038 |
2018-12-07 | $24.44 | $24.44 | $24.09 | $24.13 | $19.73 | 23,618 |
2018-12-06 | $23.52 | $24.24 | $23.52 | $24.24 | $19.82 | 25,680 |
2018-12-04 | $24.50 | $24.64 | $24.29 | $24.29 | $19.86 | 30,005 |
2018-12-03 | $24.40 | $24.65 | $24.40 | $24.52 | $20.05 | 262,040 |
2018-11-30 | $24.19 | $24.24 | $24.15 | $24.18 | $19.77 | 11,698 |
2018-11-29 | $24.16 | $24.38 | $24.16 | $24.30 | $19.87 | 13,491 |
2018-11-28 | $24.26 | $24.33 | $23.95 | $24.28 | $19.85 | 18,733 |
2018-11-27 | $23.99 | $24.10 | $23.93 | $23.99 | $19.61 | 20,746 |
2018-11-26 | $24.09 | $24.20 | $24.07 | $24.20 | $19.78 | 38,704 |
2018-11-23 | $24.36 | $24.36 | $23.99 | $23.99 | $19.61 | 3,672 |
2018-11-21 | $24.30 | $24.56 | $24.30 | $24.48 | $20.01 | 74,352 |
2018-11-20 | $24.60 | $24.60 | $24.18 | $24.18 | $19.77 | 10,247 |
2018-11-19 | $24.80 | $24.80 | $24.64 | $24.80 | $20.27 | 20,615 |
2018-11-16 | $24.78 | $24.87 | $24.74 | $24.81 | $20.28 | 16,520 |
2018-11-15 | $24.42 | $24.70 | $24.42 | $24.67 | $20.17 | 18,803 |
2018-11-14 | $24.71 | $24.71 | $24.50 | $24.52 | $20.05 | 14,561 |
2018-11-13 | $24.73 | $24.86 | $24.50 | $24.57 | $20.09 | 33,197 |
2018-11-12 | $25.00 | $25.00 | $24.78 | $24.78 | $20.26 | 16,987 |
2018-11-09 | $25.10 | $25.10 | $24.90 | $24.95 | $20.40 | 9,691 |
2018-11-08 | $25.32 | $25.34 | $25.17 | $25.25 | $20.64 | 6,472 |
2018-11-07 | $25.44 | $25.44 | $25.28 | $25.44 | $20.80 | 33,516 |
2018-11-06 | $25.26 | $25.34 | $25.11 | $25.21 | $20.61 | 20,419 |
2018-11-05 | $25.10 | $25.30 | $25.10 | $25.14 | $20.55 | 17,266 |
2018-11-02 | $25.16 | $25.16 | $24.97 | $25.05 | $20.48 | 10,958 |
2018-11-01 | $25.29 | $25.29 | $25.02 | $25.13 | $20.54 | 267,026 |
2018-10-31 | $25.07 | $25.07 | $24.95 | $25.01 | $20.45 | 7,714 |
2018-10-30 | $24.88 | $24.98 | $24.82 | $24.92 | $20.37 | 12,138 |
2018-10-29 | $25.13 | $25.13 | $24.80 | $24.80 | $20.27 | 9,427 |
2018-10-26 | $24.66 | $25.06 | $24.66 | $24.91 | $20.36 | 12,778 |
2018-10-25 | $24.95 | $25.05 | $24.95 | $24.97 | $20.41 | 10,872 |
2018-10-24 | $25.18 | $25.18 | $24.85 | $24.94 | $20.39 | 15,030 |
2018-10-23 | $25.46 | $25.46 | $25.14 | $25.35 | $20.72 | 18,905 |
2018-10-22 | $25.76 | $25.76 | $25.54 | $25.62 | $20.94 | 11,799 |
2018-10-19 | $25.86 | $25.86 | $25.63 | $25.74 | $21.04 | 16,040 |
2018-10-18 | $25.75 | $25.80 | $25.58 | $25.70 | $21.01 | 16,980 |
2018-10-17 | $26.08 | $26.08 | $25.80 | $25.80 | $21.09 | 24,961 |
2018-10-16 | $25.92 | $26.11 | $25.87 | $26.11 | $21.34 | 9,351 |
2018-10-15 | $25.74 | $25.85 | $25.74 | $25.77 | $21.07 | 9,918 |
2018-10-12 | $26.08 | $26.08 | $25.65 | $25.85 | $21.13 | 7,568 |
2018-10-11 | $25.90 | $25.97 | $25.66 | $25.77 | $21.07 | 14,864 |
2018-10-10 | $26.51 | $26.51 | $25.90 | $25.90 | $21.17 | 81,500 |
2018-10-09 | $26.33 | $26.56 | $26.33 | $26.55 | $21.70 | 10,227 |
2018-10-08 | $26.37 | $26.48 | $26.31 | $26.42 | $21.60 | 43,364 |
2018-10-05 | $26.48 | $26.48 | $26.36 | $26.36 | $21.55 | 7,714 |
2018-10-04 | $26.65 | $26.65 | $26.41 | $26.52 | $21.68 | 29,356 |
2018-10-03 | $26.76 | $26.85 | $26.67 | $26.67 | $21.80 | 19,475 |
2018-10-02 | $26.70 | $26.80 | $26.68 | $26.71 | $21.84 | 39,563 |
2018-10-01 | $26.57 | $26.75 | $26.57 | $26.72 | $21.84 | 37,285 |
2018-09-28 | $26.36 | $26.61 | $26.36 | $26.46 | $21.63 | 11,473 |
2018-09-27 | $26.49 | $26.53 | $26.41 | $26.41 | $21.59 | 5,381 |
2018-09-26 | $26.51 | $26.57 | $26.46 | $26.51 | $21.67 | 15,689 |
2018-09-25 | $26.60 | $26.62 | $26.52 | $26.52 | $21.68 | 11,742 |
2018-09-24 | $26.58 | $26.58 | $26.44 | $26.51 | $21.67 | 5,386 |
2018-09-21 | $26.58 | $26.58 | $26.47 | $26.48 | $21.57 | 6,038 |
2018-09-20 | $26.42 | $26.55 | $26.42 | $26.53 | $21.61 | 4,026 |
2018-09-19 | $26.15 | $26.41 | $26.15 | $26.35 | $21.46 | 5,398 |
2018-09-18 | $26.39 | $26.39 | $26.23 | $26.27 | $21.40 | 7,573 |
2018-09-17 | $26.05 | $26.22 | $26.05 | $26.06 | $21.23 | 10,207 |
2018-09-14 | $26.25 | $26.25 | $26.00 | $26.05 | $21.22 | 8,392 |
2018-09-13 | $26.14 | $26.21 | $26.03 | $26.03 | $21.20 | 21,207 |
2018-09-12 | $26.08 | $26.16 | $26.04 | $26.15 | $21.30 | 16,386 |
2018-09-11 | $25.90 | $25.98 | $25.74 | $25.98 | $21.16 | 19,756 |
2018-09-10 | $25.80 | $25.98 | $25.80 | $25.88 | $21.08 | 6,140 |
2018-09-07 | $25.92 | $25.92 | $25.70 | $25.82 | $21.03 | 49,824 |
2018-09-06 | $25.95 | $26.07 | $25.79 | $25.88 | $21.08 | 21,155 |
2018-09-05 | $25.92 | $26.06 | $25.92 | $25.95 | $21.14 | 37,017 |
2018-09-04 | $26.08 | $26.08 | $25.98 | $26.00 | $21.18 | 11,176 |
2018-08-31 | $26.32 | $26.32 | $26.18 | $26.26 | $21.39 | 81,539 |
2018-08-30 | $26.50 | $26.50 | $26.25 | $26.37 | $21.48 | 14,345 |
2018-08-29 | $26.48 | $26.53 | $26.33 | $26.53 | $21.61 | 15,495 |
2018-08-28 | $26.39 | $26.45 | $26.28 | $26.37 | $21.48 | 16,231 |
2018-08-27 | $26.35 | $26.37 | $26.34 | $26.36 | $21.47 | 7,563 |
2018-08-24 | $26.19 | $26.28 | $26.19 | $26.28 | $21.41 | 6,235 |
2018-08-23 | $26.10 | $26.10 | $25.99 | $26.05 | $21.22 | 11,180 |
2018-08-22 | $26.10 | $26.20 | $26.09 | $26.13 | $21.28 | 11,163 |
2018-08-21 | $26.02 | $26.07 | $25.96 | $26.07 | $21.24 | 7,990 |
2018-08-20 | $25.83 | $26.00 | $25.83 | $25.90 | $21.10 | 11,075 |
2018-08-17 | $25.69 | $25.84 | $25.69 | $25.84 | $21.05 | 4,239 |
2018-08-16 | $25.69 | $25.74 | $25.67 | $25.72 | $20.95 | 10,157 |
2018-08-15 | $25.72 | $25.72 | $25.43 | $25.52 | $20.79 | 26,645 |
2018-08-14 | $26.07 | $26.11 | $25.94 | $25.97 | $21.15 | 8,989 |
2018-08-13 | $26.13 | $26.17 | $25.92 | $26.02 | $21.19 | 4,363 |
2018-08-10 | $26.28 | $26.30 | $26.18 | $26.21 | $21.35 | 10,128 |
2018-08-09 | $26.42 | $26.42 | $26.36 | $26.41 | $21.51 | 5,030 |
2018-08-08 | $26.38 | $26.51 | $26.38 | $26.39 | $21.50 | 19,163 |
2018-08-07 | $26.47 | $26.65 | $26.42 | $26.58 | $21.65 | 4,743 |
2018-08-06 | $26.47 | $26.56 | $26.42 | $26.46 | $21.55 | 19,114 |
2018-08-03 | $26.34 | $26.51 | $26.34 | $26.49 | $21.58 | 7,191 |
2018-08-02 | $26.28 | $26.43 | $26.26 | $26.38 | $21.49 | 23,558 |
2018-08-01 | $26.50 | $26.52 | $26.35 | $26.47 | $21.56 | 29,060 |
2018-07-31 | $26.69 | $26.74 | $26.59 | $26.68 | $21.73 | 7,933 |
2018-07-30 | $26.66 | $26.67 | $26.54 | $26.55 | $21.63 | 4,590 |
2018-07-27 | $26.52 | $26.63 | $26.46 | $26.52 | $21.60 | 6,917 |
2018-07-26 | $26.62 | $26.63 | $26.49 | $26.60 | $21.67 | 14,784 |
2018-07-25 | $26.46 | $26.60 | $26.40 | $26.60 | $21.67 | 7,187 |
2018-07-24 | $26.42 | $26.53 | $26.34 | $26.40 | $21.50 | 20,710 |
2018-07-23 | $26.33 | $26.33 | $26.14 | $26.22 | $21.36 | 15,174 |
2018-07-20 | $26.24 | $26.28 | $26.19 | $26.27 | $21.40 | 7,494 |
2018-07-19 | $26.20 | $26.27 | $26.16 | $26.20 | $21.34 | 9,857 |
2018-07-18 | $26.14 | $26.31 | $26.14 | $26.30 | $21.42 | 7,252 |
2018-07-17 | $26.08 | $26.29 | $26.08 | $26.18 | $21.32 | 11,621 |
2018-07-16 | $26.44 | $26.44 | $26.22 | $26.25 | $21.38 | 7,756 |
2018-07-13 | $26.31 | $26.51 | $26.31 | $26.49 | $21.58 | 22,261 |
2018-07-12 | $26.37 | $26.48 | $26.36 | $26.47 | $21.56 | 11,883 |
2018-07-11 | $26.64 | $26.67 | $26.32 | $26.39 | $21.50 | 15,441 |
2018-07-10 | $26.91 | $26.92 | $26.77 | $26.90 | $21.91 | 29,018 |
2018-07-09 | $26.70 | $26.86 | $26.70 | $26.84 | $21.86 | 40,139 |
2018-07-06 | $26.43 | $26.71 | $26.43 | $26.64 | $21.70 | 6,406 |
2018-07-05 | $26.51 | $26.56 | $26.41 | $26.50 | $21.59 | 7,057 |
2018-07-03 | $26.50 | $26.53 | $26.37 | $26.42 | $21.52 | 32,143 |
2018-07-02 | $26.31 | $26.42 | $26.28 | $26.28 | $21.41 | 52,385 |
2018-06-29 | $26.59 | $26.74 | $26.55 | $26.64 | $21.70 | 25,063 |
2018-06-28 | $26.36 | $26.49 | $26.36 | $26.41 | $21.51 | 164,835 |
2018-06-27 | $26.44 | $26.63 | $26.38 | $26.38 | $21.49 | 11,585 |
2018-06-26 | $26.30 | $26.45 | $26.30 | $26.37 | $21.48 | 9,906 |
2018-06-25 | $26.41 | $26.41 | $26.19 | $26.32 | $21.44 | 18,007 |
2018-06-22 | $26.71 | $26.83 | $26.66 | $26.72 | $21.59 | 258,402 |
2018-06-21 | $26.64 | $26.64 | $26.38 | $26.45 | $21.37 | 71,139 |
2018-06-20 | $26.60 | $26.67 | $26.50 | $26.51 | $21.42 | 68,002 |
2018-06-19 | $26.61 | $26.62 | $26.39 | $26.53 | $21.44 | 20,155 |
2018-06-18 | $26.62 | $26.75 | $26.62 | $26.75 | $21.61 | 7,793 |
2018-06-15 | $26.68 | $26.73 | $26.65 | $26.65 | $21.53 | 17,623 |
2018-06-14 | $27.10 | $27.13 | $27.00 | $27.07 | $21.87 | 13,594 |
2018-06-13 | $27.30 | $27.30 | $27.05 | $27.19 | $21.97 | 28,442 |
2018-06-12 | $27.25 | $27.25 | $27.08 | $27.20 | $21.98 | 6,799 |
2018-06-11 | $27.10 | $27.30 | $27.10 | $27.24 | $22.01 | 17,454 |
2018-06-08 | $27.27 | $27.27 | $27.12 | $27.20 | $21.98 | 12,823 |
2018-06-07 | $27.30 | $27.30 | $27.15 | $27.25 | $22.02 | 4,792 |
2018-06-06 | $27.03 | $27.23 | $27.03 | $27.23 | $22.00 | 23,492 |
2018-06-05 | $27.11 | $27.11 | $26.94 | $27.07 | $21.87 | 17,130 |
2018-06-04 | $27.24 | $27.24 | $26.96 | $26.98 | $21.80 | 19,005 |
2018-06-01 | $27.22 | $27.22 | $27.04 | $27.14 | $21.93 | 13,332 |
2018-05-31 | $27.24 | $27.24 | $27.01 | $27.12 | $21.91 | 8,901 |
2018-05-30 | $26.82 | $27.20 | $26.82 | $27.18 | $21.96 | 17,517 |
2018-05-29 | $26.84 | $26.85 | $26.69 | $26.77 | $21.63 | 9,544 |
2018-05-25 | $27.19 | $27.19 | $26.88 | $26.91 | $21.74 | 24,078 |
2018-05-24 | $27.39 | $27.39 | $27.20 | $27.28 | $22.04 | 7,328 |
2018-05-23 | $27.26 | $27.40 | $27.22 | $27.39 | $22.13 | 9,692 |
2018-05-22 | $27.48 | $27.60 | $27.36 | $27.36 | $22.11 | 12,388 |
2018-05-21 | $27.46 | $27.47 | $27.32 | $27.47 | $22.19 | 11,759 |
2018-05-18 | $27.34 | $27.36 | $27.28 | $27.33 | $22.08 | 33,400 |
2018-05-17 | $27.29 | $27.47 | $27.29 | $27.32 | $22.07 | 33,954 |
2018-05-16 | $27.36 | $27.37 | $27.26 | $27.30 | $22.06 | 7,413 |
2018-05-15 | $27.27 | $27.30 | $27.12 | $27.24 | $22.01 | 20,001 |
2018-05-14 | $27.28 | $27.43 | $27.28 | $27.32 | $22.07 | 23,807 |
2018-05-11 | $27.33 | $27.37 | $27.28 | $27.32 | $22.07 | 13,996 |
2018-05-10 | $27.04 | $27.31 | $27.04 | $27.30 | $22.06 | 14,519 |
2018-05-09 | $27.03 | $27.13 | $27.03 | $27.09 | $21.89 | 46,054 |
2018-05-08 | $26.90 | $26.90 | $26.72 | $26.85 | $21.69 | 37,383 |
2018-05-07 | $26.98 | $27.03 | $26.83 | $26.86 | $21.70 | 28,271 |
2018-05-04 | $26.73 | $26.92 | $26.70 | $26.89 | $21.73 | 51,006 |
2018-05-03 | $26.74 | $26.76 | $26.51 | $26.76 | $21.62 | 23,283 |
2018-05-02 | $26.69 | $26.81 | $26.63 | $26.74 | $21.60 | 19,738 |
2018-05-01 | $26.62 | $26.65 | $26.48 | $26.56 | $21.46 | 17,408 |
2018-04-30 | $26.81 | $26.85 | $26.68 | $26.78 | $21.64 | 12,148 |
2018-04-27 | $26.73 | $26.85 | $26.72 | $26.82 | $21.67 | 13,991 |
2018-04-26 | $26.88 | $26.88 | $26.72 | $26.85 | $21.69 | 18,348 |
2018-04-25 | $26.64 | $26.70 | $26.54 | $26.68 | $21.56 | 6,415 |
2018-04-24 | $26.86 | $26.88 | $26.58 | $26.68 | $21.56 | 41,128 |
2018-04-23 | $26.82 | $26.82 | $26.68 | $26.76 | $21.62 | 31,824 |
2018-04-20 | $26.77 | $26.88 | $26.77 | $26.81 | $21.66 | 8,712 |
2018-04-19 | $27.05 | $27.05 | $26.88 | $27.01 | $21.82 | 14,333 |
2018-04-18 | $26.99 | $27.12 | $26.98 | $27.06 | $21.86 | 40,487 |
2018-04-17 | $26.63 | $26.78 | $26.62 | $26.73 | $21.60 | 13,893 |
2018-04-16 | $26.68 | $26.68 | $26.49 | $26.62 | $21.51 | 30,415 |
2018-04-13 | $26.52 | $26.56 | $26.48 | $26.51 | $21.42 | 5,481 |
2018-04-12 | $26.54 | $26.54 | $26.36 | $26.48 | $21.39 | 32,635 |
2018-04-11 | $26.40 | $26.58 | $26.39 | $26.50 | $21.41 | 19,713 |
2018-04-10 | $26.29 | $26.46 | $26.29 | $26.40 | $21.33 | 24,797 |
2018-04-09 | $25.95 | $26.12 | $25.95 | $26.03 | $21.03 | 16,821 |
2018-04-06 | $26.05 | $26.11 | $25.74 | $25.88 | $20.91 | 19,390 |
2018-04-05 | $25.91 | $26.14 | $25.91 | $26.02 | $21.02 | 19,866 |
2018-04-04 | $25.73 | $25.93 | $25.64 | $25.93 | $20.95 | 14,504 |
2018-04-03 | $25.73 | $25.91 | $25.70 | $25.91 | $20.93 | 11,854 |
2018-04-02 | $25.93 | $25.93 | $25.57 | $25.73 | $20.79 | 16,199 |
2018-03-29 | $25.80 | $26.03 | $25.75 | $25.96 | $20.97 | 25,393 |
2018-03-28 | $25.89 | $25.89 | $25.66 | $25.75 | $20.81 | 25,483 |
2018-03-27 | $26.00 | $26.03 | $25.74 | $25.76 | $20.81 | 65,952 |
2018-03-26 | $25.93 | $25.97 | $25.77 | $25.97 | $20.98 | 7,144 |
2018-03-23 | $25.84 | $25.93 | $25.67 | $25.74 | $20.80 | 10,888 |
2018-03-22 | $25.98 | $26.06 | $25.74 | $25.83 | $20.85 | 67,756 |
2018-03-21 | $25.96 | $26.19 | $25.92 | $26.18 | $21.13 | 211,927 |
2018-03-20 | $25.88 | $25.96 | $25.80 | $25.85 | $20.86 | 13,086 |
2018-03-19 | $25.83 | $25.86 | $25.73 | $25.81 | $20.83 | 13,811 |
2018-03-16 | $25.96 | $26.10 | $25.96 | $26.07 | $21.04 | 7,474 |
2018-03-15 | $26.14 | $26.14 | $25.94 | $25.98 | $20.97 | 6,830 |
2018-03-14 | $26.17 | $26.17 | $26.02 | $26.06 | $21.03 | 5,059 |
2018-03-13 | $26.22 | $26.26 | $26.06 | $26.08 | $21.05 | 5,968 |
2018-03-12 | $26.23 | $26.23 | $26.08 | $26.17 | $21.12 | 18,012 |
2018-03-09 | $26.08 | $26.16 | $26.02 | $26.16 | $21.11 | 14,350 |
2018-03-08 | $26.00 | $26.02 | $25.90 | $25.99 | $20.98 | 8,039 |
2018-03-07 | $26.13 | $26.13 | $25.95 | $26.08 | $21.05 | 8,236 |
2018-03-06 | $26.09 | $26.21 | $26.09 | $26.16 | $21.11 | 11,350 |
2018-03-05 | $25.81 | $26.05 | $25.81 | $26.05 | $21.02 | 208,532 |
2018-03-02 | $25.80 | $25.84 | $25.75 | $25.82 | $20.84 | 10,863 |
2018-03-01 | $25.79 | $25.89 | $25.70 | $25.89 | $20.90 | 11,086 |
2018-02-28 | $26.12 | $26.13 | $25.79 | $25.79 | $20.82 | 26,707 |
2018-02-27 | $26.53 | $26.53 | $26.17 | $26.21 | $21.15 | 19,388 |
2018-02-26 | $26.52 | $26.53 | $26.30 | $26.53 | $21.41 | 27,460 |
2018-02-23 | $26.06 | $26.38 | $26.06 | $26.31 | $21.23 | 14,513 |
2018-02-22 | $26.09 | $26.21 | $25.97 | $26.03 | $21.01 | 68,423 |
2018-02-21 | $26.15 | $26.20 | $25.93 | $25.93 | $20.93 | 6,884 |
2018-02-20 | $26.21 | $26.22 | $26.06 | $26.08 | $21.05 | 5,157 |
2018-02-16 | $26.08 | $26.29 | $26.08 | $26.14 | $21.10 | 16,415 |
2018-02-15 | $26.36 | $26.36 | $25.92 | $26.16 | $21.11 | 11,803 |
2018-02-14 | $25.57 | $26.08 | $25.57 | $26.02 | $21.00 | 38,411 |
2018-02-13 | $25.59 | $25.75 | $25.59 | $25.75 | $20.78 | 10,122 |
2018-02-12 | $25.61 | $25.71 | $25.53 | $25.65 | $20.70 | 30,600 |
2018-02-09 | $25.63 | $25.63 | $24.96 | $25.43 | $20.52 | 27,969 |
2018-02-08 | $25.97 | $25.97 | $25.55 | $25.55 | $20.62 | 8,118 |
2018-02-07 | $26.24 | $26.25 | $25.91 | $25.98 | $20.97 | 11,202 |
2018-02-06 | $25.72 | $26.25 | $25.70 | $26.16 | $21.11 | 90,576 |
2018-02-05 | $26.56 | $26.56 | $26.05 | $26.05 | $21.02 | 21,855 |
2018-02-02 | $27.02 | $27.02 | $26.53 | $26.58 | $21.45 | 159,520 |
2018-02-01 | $27.16 | $27.16 | $27.02 | $27.12 | $21.89 | 10,862 |
2018-01-31 | $27.16 | $27.16 | $27.01 | $27.14 | $21.90 | 13,024 |
2018-01-30 | $27.26 | $27.28 | $27.01 | $27.06 | $21.84 | 11,517 |
2018-01-29 | $27.49 | $27.49 | $27.30 | $27.32 | $22.05 | 13,705 |
2018-01-26 | $27.35 | $27.54 | $27.35 | $27.48 | $22.18 | 16,026 |
2018-01-25 | $27.62 | $27.62 | $27.33 | $27.35 | $22.07 | 31,969 |
2018-01-24 | $27.36 | $27.48 | $27.35 | $27.48 | $22.18 | 42,158 |
2018-01-23 | $27.28 | $27.30 | $27.19 | $27.24 | $21.99 | 58,078 |
2018-01-22 | $27.12 | $27.26 | $27.10 | $27.26 | $22.00 | 14,637 |
2018-01-19 | $27.04 | $27.08 | $27.00 | $27.02 | $21.81 | 12,991 |
2018-01-18 | $27.18 | $27.18 | $27.00 | $27.10 | $21.87 | 18,221 |
2018-01-17 | $27.05 | $27.24 | $26.89 | $27.17 | $21.93 | 48,843 |
2018-01-16 | $27.29 | $27.29 | $27.04 | $27.10 | $21.87 | 28,379 |
2018-01-12 | $27.18 | $27.20 | $26.99 | $27.18 | $21.94 | 15,741 |
2018-01-11 | $26.96 | $27.05 | $26.93 | $27.04 | $21.82 | 106,558 |
2018-01-10 | $26.90 | $26.90 | $26.80 | $26.85 | $21.67 | 23,382 |
2018-01-09 | $27.00 | $27.00 | $26.80 | $26.91 | $21.72 | 11,199 |
2018-01-08 | $26.92 | $26.92 | $26.79 | $26.88 | $21.69 | 12,390 |
2018-01-05 | $26.91 | $26.91 | $26.79 | $26.90 | $21.71 | 53,784 |
2018-01-04 | $26.80 | $26.89 | $26.79 | $26.79 | $21.62 | 26,613 |
2018-01-03 | $26.72 | $26.82 | $26.65 | $26.81 | $21.64 | 50,072 |
2018-01-02 | $26.39 | $26.67 | $26.39 | $26.66 | $21.52 | 39,625 |
2017-12-29 | $26.56 | $26.56 | $26.35 | $26.43 | $21.33 | 14,720 |
2017-12-28 | $26.40 | $26.40 | $26.31 | $26.39 | $21.30 | 6,608 |
2017-12-27 | $26.34 | $26.34 | $26.24 | $26.27 | $21.20 | 17,203 |
2017-12-26 | $26.49 | $26.49 | $26.13 | $26.39 | $21.12 | 92,563 |
2017-12-22 | $26.13 | $26.25 | $26.13 | $26.24 | $21.00 | 9,073 |
2017-12-21 | $26.05 | $26.23 | $26.05 | $26.23 | $20.99 | 4,232 |
2017-12-20 | $26.08 | $26.09 | $25.93 | $26.09 | $20.88 | 12,831 |
2017-12-19 | $26.18 | $26.18 | $25.90 | $25.99 | $20.80 | 13,029 |
2017-12-18 | $25.99 | $26.01 | $25.91 | $25.96 | $20.77 | 6,431 |
2017-12-15 | $26.00 | $26.00 | $25.72 | $25.77 | $20.62 | 12,400 |
2017-12-14 | $25.66 | $25.82 | $25.66 | $25.79 | $20.64 | 13,716 |
2017-12-13 | $25.76 | $25.84 | $25.68 | $25.73 | $20.59 | 87,872 |
2017-12-12 | $25.88 | $25.88 | $25.70 | $25.77 | $20.62 | 15,804 |
2017-12-11 | $25.75 | $25.79 | $25.71 | $25.76 | $20.61 | 2,796 |
2017-12-08 | $25.62 | $25.71 | $25.60 | $25.68 | $20.55 | 11,277 |
2017-12-07 | $25.46 | $25.60 | $25.46 | $25.57 | $20.46 | 19,270 |
2017-12-06 | $25.75 | $25.75 | $25.48 | $25.57 | $20.46 | 8,117 |
2017-12-05 | $25.73 | $25.74 | $25.63 | $25.64 | $20.51 | 12,908 |
2017-12-04 | $26.02 | $26.02 | $25.71 | $25.82 | $20.66 | 8,695 |
2017-12-01 | $25.90 | $25.90 | $25.80 | $25.90 | $20.72 | 9,561 |
2017-11-30 | $25.64 | $25.75 | $25.64 | $25.74 | $20.60 | 14,986 |
2017-11-29 | $25.76 | $25.76 | $25.62 | $25.66 | $20.53 | 8,660 |
2017-11-28 | $25.55 | $25.73 | $25.55 | $25.73 | $20.59 | 25,795 |
2017-11-27 | $25.72 | $25.76 | $25.67 | $25.67 | $20.54 | 6,240 |
2017-11-24 | $25.81 | $25.86 | $25.78 | $25.79 | $20.64 | 58,929 |
2017-11-22 | $25.73 | $25.78 | $25.66 | $25.77 | $20.62 | 6,953 |
2017-11-21 | $25.50 | $25.63 | $25.50 | $25.63 | $20.51 | 25,024 |
2017-11-20 | $25.55 | $25.55 | $25.45 | $25.49 | $20.40 | 15,132 |
2017-11-17 | $25.39 | $25.55 | $25.37 | $25.54 | $20.43 | 3,119 |
2017-11-16 | $25.30 | $25.47 | $25.30 | $25.40 | $20.32 | 4,889 |
2017-11-15 | $25.26 | $25.43 | $25.26 | $25.33 | $20.27 | 15,502 |
2017-11-14 | $25.49 | $25.50 | $25.45 | $25.46 | $20.37 | 7,711 |
2017-11-13 | $25.76 | $25.76 | $25.64 | $25.64 | $20.52 | 13,617 |
2017-11-10 | $25.85 | $25.85 | $25.66 | $25.79 | $20.64 | 23,120 |
2017-11-09 | $25.82 | $25.87 | $25.76 | $25.86 | $20.69 | 4,731 |
2017-11-08 | $25.74 | $25.89 | $25.74 | $25.82 | $20.66 | 2,704 |
2017-11-07 | $25.94 | $25.94 | $25.77 | $25.80 | $20.64 | 3,273 |
2017-11-06 | $25.65 | $25.88 | $25.65 | $25.88 | $20.71 | 6,693 |
2017-11-03 | $25.62 | $25.67 | $25.52 | $25.65 | $20.52 | 7,118 |
2017-11-02 | $25.48 | $25.60 | $25.48 | $25.56 | $20.45 | 4,282 |
2017-11-01 | $25.55 | $25.70 | $25.52 | $25.61 | $20.49 | 28,737 |
2017-10-31 | $25.46 | $25.51 | $25.38 | $25.47 | $20.38 | 5,446 |
2017-10-30 | $25.40 | $25.45 | $25.40 | $25.45 | $20.36 | 3,445 |
2017-10-27 | $25.21 | $25.34 | $25.21 | $25.34 | $20.28 | 4,606 |
2017-10-26 | $25.37 | $25.37 | $25.21 | $25.28 | $20.23 | 7,355 |
2017-10-25 | $25.29 | $25.44 | $25.22 | $25.36 | $20.29 | 5,316 |
2017-10-24 | $25.28 | $25.44 | $25.28 | $25.44 | $20.35 | 11,193 |
2017-10-23 | $25.42 | $25.42 | $25.28 | $25.30 | $20.24 | 15,170 |
2017-10-20 | $25.52 | $25.52 | $25.30 | $25.39 | $20.31 | 72,259 |
2017-10-19 | $25.42 | $25.42 | $25.35 | $25.38 | $20.30 | 7,404 |
2017-10-18 | $25.48 | $25.48 | $25.38 | $25.39 | $20.32 | 12,799 |
2017-10-17 | $25.56 | $25.56 | $25.37 | $25.48 | $20.39 | 9,911 |
2017-10-16 | $25.63 | $25.63 | $25.46 | $25.55 | $20.44 | 9,219 |
2017-10-13 | $25.51 | $25.53 | $25.45 | $25.52 | $20.42 | 5,566 |
2017-10-12 | $25.28 | $25.35 | $25.26 | $25.35 | $20.28 | 14,345 |
2017-10-11 | $25.24 | $25.37 | $25.23 | $25.37 | $20.30 | 42,303 |
2017-10-10 | $25.13 | $25.35 | $25.13 | $25.33 | $20.27 | 9,414 |
2017-10-09 | $25.16 | $25.17 | $25.09 | $25.10 | $20.08 | 2,759 |
2017-10-06 | $25.24 | $25.24 | $25.07 | $25.07 | $20.06 | 7,500 |
2017-10-05 | $25.31 | $25.34 | $25.25 | $25.29 | $20.24 | 10,918 |
2017-10-04 | $25.25 | $25.26 | $25.12 | $25.23 | $20.18 | 47,336 |
2017-10-03 | $25.16 | $25.21 | $25.11 | $25.13 | $20.11 | 14,029 |
2017-10-02 | $25.29 | $25.29 | $25.01 | $25.13 | $20.10 | 7,293 |
2017-09-29 | $25.20 | $25.24 | $25.13 | $25.15 | $20.12 | 13,331 |
2017-09-28 | $25.40 | $25.40 | $25.14 | $25.28 | $20.18 | 12,922 |
2017-09-27 | $25.45 | $25.45 | $25.14 | $25.26 | $20.17 | 21,570 |
2017-09-26 | $25.32 | $25.32 | $25.25 | $25.31 | $20.21 | 10,731 |
2017-09-25 | $25.26 | $25.40 | $25.26 | $25.40 | $20.28 | 4,177 |
2017-09-22 | $25.26 | $25.28 | $25.17 | $25.20 | $20.12 | 46,177 |
2017-09-21 | $25.37 | $25.37 | $25.23 | $25.27 | $20.18 | 3,587 |
2017-09-20 | $25.26 | $25.44 | $25.22 | $25.37 | $20.26 | 10,027 |
2017-09-19 | $25.35 | $25.35 | $25.23 | $25.33 | $20.22 | 4,682 |
2017-09-18 | $25.40 | $25.40 | $25.18 | $25.24 | $20.16 | 52,479 |
2017-09-15 | $25.20 | $25.29 | $25.20 | $25.29 | $20.19 | 2,717 |
2017-09-14 | $25.32 | $25.32 | $25.16 | $25.24 | $20.15 | 6,360 |
2017-09-13 | $25.25 | $25.25 | $25.19 | $25.25 | $20.16 | 6,389 |
2017-09-12 | $25.18 | $25.27 | $25.17 | $25.23 | $20.14 | 5,022 |
2017-09-11 | $25.21 | $25.30 | $25.14 | $25.17 | $20.10 | 13,361 |
2017-09-08 | $25.18 | $25.21 | $25.10 | $25.19 | $20.11 | 3,586 |
2017-09-07 | $25.20 | $25.31 | $25.17 | $25.30 | $20.20 | 50,684 |
2017-09-06 | $25.03 | $25.20 | $25.03 | $25.20 | $20.12 | 9,031 |
2017-09-05 | $25.00 | $25.02 | $24.88 | $24.95 | $19.92 | 13,563 |
2017-09-01 | $24.92 | $24.99 | $24.90 | $24.99 | $19.95 | 3,398 |
2017-08-31 | $24.74 | $24.86 | $24.74 | $24.83 | $19.83 | 10,196 |
2017-08-30 | $24.75 | $24.75 | $24.57 | $24.66 | $19.69 | 6,559 |
2017-08-29 | $24.90 | $24.90 | $24.57 | $24.71 | $19.73 | 7,965 |
2017-08-28 | $24.76 | $24.76 | $24.57 | $24.70 | $19.72 | 19,703 |
2017-08-25 | $24.51 | $24.73 | $24.51 | $24.70 | $19.72 | 20,656 |
2017-08-24 | $24.52 | $24.64 | $24.51 | $24.53 | $19.59 | 21,379 |
2017-08-23 | $24.43 | $24.65 | $24.42 | $24.65 | $19.68 | 8,545 |
2017-08-22 | $24.43 | $24.51 | $24.42 | $24.51 | $19.57 | 28,040 |
2017-08-21 | $24.50 | $24.50 | $24.33 | $24.35 | $19.44 | 7,882 |
2017-08-18 | $24.37 | $24.44 | $24.26 | $24.37 | $19.46 | 9,252 |
2017-08-17 | $24.45 | $24.47 | $24.33 | $24.33 | $19.43 | 10,054 |
2017-08-16 | $24.38 | $24.53 | $24.37 | $24.47 | $19.54 | 3,468 |
2017-08-15 | $24.56 | $24.56 | $24.25 | $24.37 | $19.46 | 117,364 |
2017-08-14 | $24.51 | $24.54 | $24.40 | $24.48 | $19.55 | 4,207 |
2017-08-11 | $24.49 | $24.49 | $24.40 | $24.42 | $19.50 | 5,999 |
2017-08-10 | $24.72 | $24.74 | $24.53 | $24.56 | $19.61 | 9,701 |
2017-08-09 | $24.65 | $24.72 | $24.63 | $24.68 | $19.71 | 8,642 |
2017-08-08 | $24.65 | $24.76 | $24.65 | $24.71 | $19.73 | 8,871 |
2017-08-07 | $24.77 | $24.79 | $24.65 | $24.78 | $19.79 | 10,888 |
2017-08-04 | $24.86 | $24.86 | $24.66 | $24.66 | $19.69 | 8,663 |
2017-08-03 | $24.72 | $24.78 | $24.68 | $24.72 | $19.74 | 5,762 |
2017-08-02 | $24.72 | $24.81 | $24.67 | $24.76 | $19.77 | 4,236 |
2017-08-01 | $24.95 | $24.95 | $24.67 | $24.70 | $19.72 | 22,309 |
2017-07-31 | $24.72 | $24.80 | $24.64 | $24.80 | $19.80 | 36,692 |
2017-07-28 | $24.72 | $24.78 | $24.62 | $24.66 | $19.69 | 58,646 |
2017-07-27 | $24.62 | $24.69 | $24.58 | $24.62 | $19.66 | 50,212 |
2017-07-26 | $24.50 | $24.65 | $24.49 | $24.60 | $19.64 | 22,508 |
2017-07-25 | $24.47 | $24.59 | $24.47 | $24.49 | $19.55 | 29,844 |
2017-07-24 | $24.36 | $24.36 | $24.30 | $24.32 | $19.42 | 3,391 |
2017-07-21 | $24.53 | $24.53 | $24.36 | $24.36 | $19.45 | 6,436 |
2017-07-20 | $24.65 | $24.65 | $24.48 | $24.48 | $19.55 | 8,674 |
2017-07-19 | $24.30 | $24.56 | $24.30 | $24.56 | $19.61 | 6,516 |
2017-07-18 | $24.30 | $24.41 | $24.30 | $24.31 | $19.41 | 6,716 |
2017-07-17 | $24.27 | $24.42 | $24.26 | $24.26 | $19.37 | 194,951 |
2017-07-14 | $24.32 | $24.32 | $24.22 | $24.24 | $19.35 | 4,236 |
2017-07-13 | $24.07 | $24.13 | $24.02 | $24.06 | $19.21 | 9,602 |
2017-07-12 | $24.14 | $24.14 | $24.02 | $24.04 | $19.19 | 2,695 |
2017-07-11 | $23.86 | $24.00 | $23.80 | $23.97 | $19.14 | 5,543 |
2017-07-10 | $23.57 | $23.90 | $23.57 | $23.89 | $19.07 | 22,087 |
2017-07-07 | $23.68 | $23.76 | $23.60 | $23.70 | $18.93 | 53,848 |
2017-07-06 | $23.98 | $23.98 | $23.81 | $23.81 | $19.01 | 5,583 |
2017-07-05 | $24.06 | $24.06 | $23.90 | $23.99 | $19.15 | 6,580 |
2017-07-03 | $23.84 | $24.10 | $23.84 | $24.09 | $19.24 | 5,816 |
2017-06-30 | $24.16 | $24.16 | $23.85 | $24.00 | $19.16 | 3,979 |
2017-06-29 | $23.97 | $24.09 | $23.97 | $24.08 | $19.08 | 5,885 |
2017-06-28 | $23.98 | $24.14 | $23.98 | $24.09 | $19.09 | 4,894 |
2017-06-27 | $23.96 | $24.09 | $23.94 | $23.95 | $18.97 | 88,649 |
2017-06-26 | $23.91 | $24.01 | $23.91 | $23.93 | $18.96 | 14,077 |
2017-06-23 | $23.74 | $23.98 | $23.74 | $23.94 | $18.97 | 9,391 |
2017-06-22 | $23.68 | $23.87 | $23.68 | $23.78 | $18.84 | 10,633 |
2017-06-21 | $23.97 | $23.97 | $23.73 | $23.82 | $18.87 | 9,406 |
2017-06-20 | $24.11 | $24.11 | $23.81 | $23.95 | $18.97 | 17,776 |
2017-06-19 | $24.22 | $24.22 | $24.08 | $24.08 | $19.08 | 7,117 |
2017-06-16 | $24.00 | $24.20 | $23.98 | $24.08 | $19.08 | 8,920 |
2017-06-15 | $24.13 | $24.13 | $23.96 | $24.05 | $19.06 | 3,872 |
2017-06-14 | $24.31 | $24.34 | $24.10 | $24.13 | $19.12 | 10,737 |
2017-06-13 | $24.48 | $24.48 | $24.25 | $24.34 | $19.28 | 10,781 |
2017-06-12 | $24.21 | $24.35 | $24.21 | $24.26 | $19.22 | 10,704 |
2017-06-09 | $24.27 | $24.32 | $23.91 | $24.32 | $19.27 | 9,860 |
2017-06-08 | $24.29 | $24.29 | $24.18 | $24.22 | $19.18 | 10,172 |
2017-06-07 | $24.39 | $24.43 | $24.13 | $24.25 | $19.21 | 12,051 |
2017-06-06 | $24.12 | $24.42 | $24.12 | $24.41 | $19.34 | 37,329 |
2017-06-05 | $24.24 | $24.32 | $24.20 | $24.28 | $19.24 | 65,745 |
2017-06-02 | $24.33 | $24.38 | $24.30 | $24.36 | $19.30 | 8,059 |
2017-06-01 | $24.21 | $24.39 | $24.21 | $24.32 | $19.26 | 7,052 |
2017-05-31 | $24.36 | $24.36 | $24.23 | $24.29 | $19.24 | 3,317 |
2017-05-30 | $24.57 | $24.57 | $24.26 | $24.40 | $19.33 | 54,180 |
2017-05-26 | $24.56 | $24.56 | $24.34 | $24.47 | $19.39 | 37,463 |
2017-05-25 | $24.71 | $24.71 | $24.36 | $24.48 | $19.39 | 12,931 |
2017-05-24 | $24.77 | $24.77 | $24.49 | $24.66 | $19.54 | 9,135 |
2017-05-23 | $24.69 | $24.69 | $24.59 | $24.64 | $19.52 | 11,452 |
2017-05-22 | $24.70 | $24.70 | $24.61 | $24.67 | $19.54 | 14,198 |
2017-05-19 | $24.43 | $24.67 | $24.43 | $24.61 | $19.50 | 10,230 |
2017-05-18 | $24.24 | $24.33 | $24.12 | $24.27 | $19.22 | 7,665 |
2017-05-17 | $24.28 | $24.39 | $24.26 | $24.35 | $19.29 | 10,865 |
2017-05-16 | $24.40 | $24.43 | $24.28 | $24.35 | $19.29 | 12,511 |
2017-05-15 | $24.22 | $24.42 | $24.22 | $24.28 | $19.24 | 20,099 |
2017-05-12 | $24.18 | $24.18 | $24.12 | $24.18 | $19.16 | 14,043 |
2017-05-11 | $24.07 | $24.21 | $24.07 | $24.16 | $19.14 | 12,921 |
2017-05-10 | $24.03 | $24.21 | $24.03 | $24.20 | $19.17 | 9,938 |
2017-05-09 | $24.12 | $24.12 | $23.94 | $24.00 | $19.01 | 18,921 |
2017-05-08 | $24.11 | $24.11 | $23.96 | $24.03 | $19.04 | 7,545 |
2017-05-05 | $23.97 | $24.14 | $23.91 | $24.11 | $19.10 | 10,084 |
2017-05-04 | $24.17 | $24.17 | $23.77 | $23.85 | $18.90 | 13,208 |
2017-05-03 | $24.31 | $24.31 | $24.03 | $24.03 | $19.04 | 32,962 |
2017-05-02 | $24.40 | $24.40 | $24.19 | $24.28 | $19.23 | 14,032 |
2017-05-01 | $24.40 | $24.40 | $24.27 | $24.37 | $19.31 | 14,607 |
2017-04-28 | $24.40 | $24.43 | $24.28 | $24.28 | $19.24 | 14,050 |
2017-04-27 | $24.38 | $24.42 | $24.22 | $24.29 | $19.24 | 29,594 |
2017-04-26 | $24.62 | $24.62 | $24.40 | $24.50 | $19.41 | 7,504 |
2017-04-25 | $24.56 | $24.60 | $24.45 | $24.57 | $19.47 | 27,983 |
2017-04-24 | $24.47 | $24.50 | $24.40 | $24.48 | $19.39 | 10,487 |
2017-04-21 | $24.39 | $24.43 | $24.32 | $24.39 | $19.32 | 8,608 |
2017-04-20 | $24.55 | $24.55 | $24.42 | $24.45 | $19.37 | 17,713 |
2017-04-19 | $24.51 | $24.60 | $24.34 | $24.35 | $19.29 | 7,254 |
2017-04-18 | $24.69 | $24.69 | $24.52 | $24.55 | $19.45 | 9,682 |
2017-04-17 | $24.51 | $24.70 | $24.51 | $24.66 | $19.54 | 13,212 |
2017-04-13 | $24.80 | $24.80 | $24.64 | $24.64 | $19.52 | 13,391 |
2017-04-12 | $24.64 | $24.84 | $24.64 | $24.69 | $19.56 | 8,583 |
2017-04-11 | $24.74 | $24.82 | $24.67 | $24.82 | $19.66 | 4,332 |
2017-04-10 | $24.77 | $24.77 | $24.65 | $24.72 | $19.58 | 100,240 |
2017-04-07 | $24.71 | $24.71 | $24.60 | $24.65 | $19.53 | 9,472 |
2017-04-06 | $24.74 | $24.74 | $24.57 | $24.66 | $19.54 | 26,228 |
2017-04-05 | $24.69 | $24.76 | $24.57 | $24.61 | $19.50 | 22,422 |
2017-04-04 | $24.52 | $24.62 | $24.51 | $24.62 | $19.50 | 12,168 |
2017-04-03 | $24.51 | $24.57 | $24.37 | $24.50 | $19.41 | 13,447 |
2017-03-31 | $24.58 | $24.58 | $24.42 | $24.55 | $19.45 | 33,291 |
2017-03-30 | $24.38 | $24.56 | $24.38 | $24.50 | $19.39 | 13,944 |
2017-03-29 | $24.48 | $24.48 | $24.35 | $24.41 | $19.32 | 5,701 |
2017-03-28 | $24.36 | $24.43 | $24.28 | $24.37 | $19.29 | 8,112 |
2017-03-27 | $24.17 | $24.31 | $24.17 | $24.30 | $19.24 | 10,812 |
2017-03-24 | $24.33 | $24.36 | $24.29 | $24.33 | $19.26 | 6,726 |
2017-03-23 | $24.35 | $24.38 | $24.30 | $24.34 | $19.27 | 5,590 |
2017-03-22 | $24.29 | $24.35 | $24.14 | $24.35 | $19.28 | 4,181 |
2017-03-21 | $24.59 | $24.59 | $24.22 | $24.22 | $19.17 | 9,112 |
2017-03-20 | $24.48 | $24.48 | $24.36 | $24.38 | $19.30 | 7,712 |
2017-03-17 | $24.53 | $24.53 | $24.36 | $24.43 | $19.34 | 16,105 |
2017-03-16 | $24.37 | $24.38 | $24.30 | $24.37 | $19.29 | 6,414 |
2017-03-15 | $23.96 | $24.33 | $23.96 | $24.32 | $19.25 | 11,554 |
2017-03-14 | $23.99 | $23.99 | $23.85 | $23.87 | $18.90 | 4,486 |
2017-03-13 | $23.98 | $24.10 | $23.98 | $24.02 | $19.01 | 8,312 |
2017-03-10 | $24.08 | $24.08 | $23.88 | $24.03 | $19.02 | 5,595 |
2017-03-09 | $24.25 | $24.25 | $23.85 | $23.93 | $18.94 | 57,109 |
2017-03-08 | $24.36 | $24.36 | $24.09 | $24.15 | $19.12 | 14,074 |
2017-03-07 | $24.64 | $24.64 | $24.37 | $24.37 | $19.29 | 4,945 |
2017-03-06 | $24.82 | $24.82 | $24.50 | $24.55 | $19.43 | 126,850 |
2017-03-03 | $24.66 | $24.80 | $24.57 | $24.71 | $19.56 | 15,151 |
2017-03-02 | $24.86 | $24.86 | $24.60 | $24.60 | $19.47 | 10,354 |
2017-03-01 | $24.97 | $25.03 | $24.64 | $24.89 | $19.70 | 10,937 |
2017-02-28 | $24.75 | $24.90 | $24.70 | $24.77 | $19.61 | 82,812 |
2017-02-27 | $25.00 | $25.00 | $24.75 | $24.79 | $19.62 | 13,143 |
2017-02-24 | $24.85 | $24.85 | $24.60 | $24.75 | $19.59 | 38,765 |
2017-02-23 | $24.98 | $24.98 | $24.79 | $24.85 | $19.67 | 80,725 |
2017-02-22 | $25.10 | $25.10 | $24.74 | $24.88 | $19.70 | 52,761 |
2017-02-21 | $24.92 | $24.99 | $24.87 | $24.91 | $19.72 | 17,112 |
2017-02-17 | $24.87 | $24.92 | $24.82 | $24.92 | $19.73 | 36,505 |
2017-02-16 | $24.98 | $25.10 | $24.96 | $25.01 | $19.80 | 23,934 |
2017-02-15 | $25.16 | $25.16 | $24.90 | $25.02 | $19.81 | 29,953 |
2017-02-14 | $25.18 | $25.18 | $24.90 | $24.99 | $19.78 | 23,425 |
2017-02-13 | $25.21 | $25.21 | $24.92 | $25.00 | $19.79 | 14,621 |
2017-02-10 | $24.95 | $25.13 | $24.95 | $24.97 | $19.76 | 39,509 |
2017-02-09 | $24.87 | $24.88 | $24.77 | $24.83 | $19.66 | 41,363 |
2017-02-08 | $24.77 | $24.85 | $24.61 | $24.73 | $19.58 | 16,629 |
2017-02-07 | $24.92 | $24.92 | $24.64 | $24.68 | $19.54 | 12,135 |
2017-02-06 | $24.84 | $24.90 | $24.68 | $24.81 | $19.64 | 18,071 |
2017-02-03 | $24.86 | $24.94 | $24.75 | $24.80 | $19.63 | 25,370 |
2017-02-02 | $24.82 | $24.87 | $24.75 | $24.75 | $19.59 | 17,573 |
2017-02-01 | $24.86 | $24.88 | $24.64 | $24.75 | $19.59 | 115,959 |
2017-01-31 | $24.67 | $24.80 | $24.66 | $24.73 | $19.58 | 16,972 |
2017-01-30 | $24.81 | $24.81 | $24.55 | $24.72 | $19.57 | 18,165 |
2017-01-27 | $24.94 | $24.94 | $24.76 | $24.86 | $19.68 | 61,691 |
2017-01-26 | $25.07 | $25.07 | $24.83 | $24.90 | $19.71 | 13,592 |
2017-01-25 | $25.02 | $25.03 | $24.89 | $24.93 | $19.73 | 16,535 |
2017-01-24 | $25.04 | $25.14 | $24.93 | $25.02 | $19.81 | 180,857 |
2017-01-23 | $24.68 | $24.98 | $24.52 | $24.82 | $19.65 | 22,554 |
2017-01-20 | $24.83 | $24.83 | $24.74 | $24.81 | $19.64 | 14,309 |
2017-01-19 | $24.75 | $24.76 | $24.55 | $24.65 | $19.51 | 280,283 |
2017-01-18 | $24.81 | $24.86 | $24.67 | $24.70 | $19.55 | 40,655 |
2017-01-17 | $24.75 | $24.97 | $24.75 | $24.83 | $19.66 | 122,110 |
2017-01-13 | $24.64 | $24.79 | $24.64 | $24.73 | $19.58 | 8,740 |
2017-01-12 | $24.57 | $24.80 | $24.57 | $24.74 | $19.58 | 8,339 |
2017-01-11 | $24.58 | $24.80 | $24.46 | $24.69 | $19.54 | 14,087 |
2017-01-10 | $24.68 | $25.31 | $24.44 | $24.52 | $19.41 | 15,154 |
2017-01-09 | $24.73 | $24.73 | $24.49 | $24.55 | $19.43 | 57,903 |
2017-01-06 | $24.88 | $24.88 | $24.60 | $24.76 | $19.60 | 4,700 |
2017-01-05 | $24.56 | $24.80 | $24.56 | $24.73 | $19.58 | 13,742 |
2017-01-04 | $24.54 | $24.65 | $24.49 | $24.65 | $19.51 | 25,388 |
2017-01-03 | $24.55 | $24.55 | $24.40 | $24.43 | $19.34 | 13,162 |
2016-12-30 | $24.40 | $24.47 | $24.40 | $24.41 | $19.32 | 10,927 |
2016-12-29 | $24.25 | $24.42 | $24.25 | $24.40 | $19.32 | 9,216 |
2016-12-28 | $24.40 | $24.40 | $24.25 | $24.25 | $19.20 | 5,859 |
2016-12-27 | $24.59 | $24.59 | $24.54 | $24.56 | $19.25 | 27,876 |
2016-12-23 | $24.61 | $24.61 | $24.37 | $24.46 | $19.17 | 19,070 |
2016-12-22 | $25.54 | $25.54 | $24.38 | $24.39 | $19.11 | 44,523 |
2016-12-21 | $24.65 | $24.65 | $24.41 | $24.43 | $19.15 | 20,757 |
2016-12-20 | $24.60 | $24.60 | $24.42 | $24.47 | $19.18 | 22,529 |
2016-12-19 | $24.28 | $24.43 | $24.28 | $24.37 | $19.10 | 33,543 |
2016-12-16 | $24.53 | $24.53 | $24.38 | $24.40 | $19.12 | 10,484 |
2016-12-15 | $24.52 | $24.52 | $24.25 | $24.37 | $19.10 | 37,392 |
2016-12-14 | $24.75 | $24.83 | $24.51 | $24.51 | $19.21 | 36,001 |
2016-12-13 | $25.04 | $25.04 | $24.78 | $24.83 | $19.46 | 36,548 |
2016-12-12 | $24.86 | $24.90 | $24.72 | $24.77 | $19.41 | 57,276 |
2016-12-09 | $24.73 | $24.73 | $24.64 | $24.71 | $19.37 | 12,840 |
2016-12-08 | $24.68 | $24.78 | $24.65 | $24.74 | $19.39 | 12,036 |
2016-12-07 | $24.41 | $24.72 | $24.41 | $24.72 | $19.37 | 25,384 |
2016-12-06 | $24.64 | $24.64 | $24.49 | $24.55 | $19.24 | 29,670 |
2016-12-05 | $24.62 | $24.62 | $24.41 | $24.51 | $19.21 | 17,575 |
2016-12-02 | $24.35 | $24.35 | $24.28 | $24.33 | $19.07 | 5,833 |
2016-12-01 | $24.31 | $24.31 | $24.17 | $24.17 | $18.94 | 156,565 |
2016-11-30 | $24.19 | $24.20 | $24.12 | $24.18 | $18.95 | 11,139 |
2016-11-29 | $23.81 | $23.96 | $23.81 | $23.95 | $18.77 | 409,562 |
2016-11-28 | $24.12 | $24.13 | $24.05 | $24.07 | $18.86 | 20,521 |
2016-11-25 | $24.09 | $24.09 | $24.01 | $24.01 | $18.82 | 5,038 |
2016-11-23 | $24.10 | $24.10 | $23.94 | $24.06 | $18.86 | 122,893 |
2016-11-22 | $24.05 | $24.09 | $23.99 | $24.09 | $18.88 | 15,422 |
2016-11-21 | $23.86 | $23.97 | $23.86 | $23.94 | $18.76 | 12,927 |
2016-11-18 | $23.69 | $23.70 | $23.59 | $23.70 | $18.57 | 10,966 |
2016-11-17 | $23.82 | $23.86 | $23.65 | $23.69 | $18.57 | 13,744 |
2016-11-16 | $23.92 | $23.92 | $23.66 | $23.68 | $18.56 | 15,037 |
2016-11-15 | $23.80 | $23.82 | $23.75 | $23.82 | $18.67 | 14,883 |
2016-11-14 | $23.51 | $23.85 | $23.48 | $23.62 | $18.51 | 37,981 |
2016-11-11 | $23.93 | $24.06 | $23.62 | $23.62 | $18.51 | 10,742 |
2016-11-10 | $24.23 | $24.28 | $23.88 | $23.98 | $18.79 | 9,949 |
2016-11-09 | $23.64 | $24.22 | $23.64 | $24.12 | $18.90 | 10,440 |
2016-11-08 | $24.11 | $24.13 | $24.00 | $24.12 | $18.90 | 6,019 |
2016-11-07 | $23.93 | $24.04 | $23.91 | $24.04 | $18.84 | 7,898 |
2016-11-04 | $23.72 | $23.84 | $23.72 | $23.83 | $18.67 | 3,616 |
2016-11-03 | $23.83 | $23.93 | $23.81 | $23.81 | $18.66 | 14,388 |
2016-11-02 | $23.95 | $24.01 | $23.85 | $23.87 | $18.71 | 18,060 |
2016-11-01 | $24.07 | $24.14 | $23.96 | $24.03 | $18.83 | 30,237 |
2016-10-31 | $24.15 | $24.15 | $24.03 | $24.07 | $18.86 | 19,344 |
2016-10-28 | $24.20 | $24.20 | $23.99 | $24.04 | $18.84 | 13,648 |
2016-10-27 | $24.08 | $24.11 | $24.06 | $24.06 | $18.86 | 3,665 |
2016-10-26 | $24.42 | $24.42 | $24.12 | $24.21 | $18.97 | 14,126 |
2016-10-25 | $24.38 | $24.38 | $24.28 | $24.30 | $19.04 | 10,156 |
2016-10-24 | $24.42 | $24.42 | $24.25 | $24.32 | $19.06 | 14,421 |
2016-10-21 | $24.38 | $24.38 | $24.25 | $24.33 | $19.06 | 4,091 |
2016-10-20 | $24.48 | $24.48 | $24.31 | $24.32 | $19.06 | 6,860 |
2016-10-19 | $24.40 | $24.44 | $24.28 | $24.41 | $19.13 | 13,319 |
2016-10-18 | $24.33 | $24.33 | $24.20 | $24.27 | $19.02 | 3,782 |
2016-10-17 | $24.21 | $24.21 | $24.05 | $24.09 | $18.88 | 151,551 |
2016-10-14 | $24.28 | $24.28 | $24.06 | $24.09 | $18.88 | 8,028 |
2016-10-13 | $24.02 | $24.15 | $23.95 | $24.15 | $18.93 | 3,597 |
2016-10-12 | $24.19 | $24.19 | $24.08 | $24.09 | $18.88 | 2,326 |
2016-10-11 | $24.33 | $24.33 | $24.03 | $24.09 | $18.88 | 6,855 |
2016-10-10 | $24.46 | $24.46 | $24.28 | $24.29 | $19.04 | 2,751 |
2016-10-07 | $24.31 | $24.31 | $24.12 | $24.16 | $18.93 | 3,696 |
2016-10-06 | $24.23 | $24.28 | $24.19 | $24.24 | $19.00 | 48,821 |
2016-10-05 | $24.38 | $24.38 | $24.30 | $24.33 | $19.06 | 6,443 |
2016-10-04 | $24.42 | $24.45 | $24.25 | $24.32 | $19.06 | 6,575 |
2016-10-03 | $24.80 | $24.80 | $24.52 | $24.57 | $19.26 | 5,767 |
2016-09-30 | $24.48 | $24.63 | $24.48 | $24.60 | $19.28 | 20,409 |
2016-09-29 | $24.76 | $24.77 | $24.64 | $24.69 | $19.28 | 7,598 |
2016-09-28 | $24.71 | $24.72 | $24.44 | $24.72 | $19.31 | 6,827 |
2016-09-27 | $24.63 | $24.63 | $24.38 | $24.43 | $19.08 | 6,935 |
2016-09-26 | $24.48 | $24.59 | $24.48 | $24.49 | $19.12 | 4,333 |
2016-09-23 | $24.61 | $24.63 | $24.49 | $24.53 | $19.16 | 8,720 |
2016-09-22 | $24.52 | $24.70 | $24.52 | $24.64 | $19.24 | 14,620 |
2016-09-21 | $24.38 | $24.38 | $24.15 | $24.15 | $18.86 | 89,869 |
2016-09-20 | $24.31 | $24.31 | $24.08 | $24.13 | $18.84 | 10,281 |
2016-09-19 | $24.23 | $24.23 | $24.09 | $24.12 | $18.83 | 3,064 |
2016-09-16 | $24.04 | $24.04 | $23.95 | $23.98 | $18.73 | 3,932 |
2016-09-15 | $24.06 | $24.10 | $24.05 | $24.05 | $18.78 | 5,262 |
2016-09-14 | $24.14 | $24.14 | $23.96 | $23.97 | $18.72 | 9,992 |
2016-09-13 | $24.38 | $24.38 | $24.01 | $24.03 | $18.76 | 3,412 |
2016-09-12 | $24.46 | $24.49 | $24.24 | $24.48 | $19.12 | 5,304 |
2016-09-09 | $24.98 | $24.98 | $24.35 | $24.38 | $19.04 | 8,413 |
2016-09-08 | $24.92 | $24.92 | $24.82 | $24.88 | $19.43 | 3,145 |
2016-09-07 | $24.90 | $24.90 | $24.81 | $24.89 | $19.44 | 7,625 |
2016-09-06 | $24.67 | $24.80 | $24.62 | $24.80 | $19.37 | 5,769 |
2016-09-02 | $24.52 | $24.58 | $24.52 | $24.53 | $19.16 | 5,890 |
2016-09-01 | $24.46 | $24.46 | $24.31 | $24.38 | $19.04 | 10,116 |
2016-08-31 | $24.57 | $24.57 | $24.33 | $24.39 | $19.05 | 15,444 |
2016-08-30 | $24.69 | $24.69 | $24.48 | $24.50 | $19.13 | 27,469 |
2016-08-29 | $24.52 | $24.64 | $24.52 | $24.60 | $19.21 | 26,625 |
2016-08-26 | $24.67 | $24.93 | $24.50 | $24.53 | $19.15 | 10,184 |
2016-08-25 | $24.77 | $24.77 | $24.57 | $24.71 | $19.30 | 18,253 |
2016-08-24 | $24.92 | $24.92 | $24.69 | $24.69 | $19.28 | 5,704 |
2016-08-23 | $24.88 | $24.91 | $24.82 | $24.85 | $19.41 | 27,267 |
2016-08-22 | $24.84 | $24.84 | $24.72 | $24.77 | $19.34 | 19,047 |
2016-08-19 | $24.85 | $24.85 | $24.75 | $24.79 | $19.36 | 43,358 |
2016-08-18 | $25.01 | $25.01 | $24.87 | $24.94 | $19.47 | 16,260 |
2016-08-17 | $24.83 | $24.83 | $24.69 | $24.80 | $19.36 | 7,423 |
2016-08-16 | $24.78 | $24.80 | $24.72 | $24.77 | $19.34 | 19,134 |
2016-08-15 | $24.76 | $24.80 | $24.75 | $24.75 | $19.33 | 1,644 |
2016-08-12 | $24.78 | $24.78 | $24.62 | $24.66 | $19.26 | 3,244 |
2016-08-11 | $24.67 | $24.67 | $24.55 | $24.63 | $19.23 | 13,831 |
2016-08-10 | $24.66 | $24.70 | $24.56 | $24.58 | $19.19 | 5,834 |
2016-08-09 | $24.66 | $24.66 | $24.56 | $24.62 | $19.23 | 7,878 |
2016-08-08 | $24.58 | $24.60 | $24.56 | $24.56 | $19.18 | 1,878 |
2016-08-05 | $24.36 | $24.46 | $24.36 | $24.44 | $19.08 | 9,607 |
2016-08-04 | $24.35 | $24.45 | $24.34 | $24.44 | $19.08 | 3,254 |
2016-08-03 | $24.30 | $24.32 | $24.15 | $24.32 | $18.99 | 4,677 |
2016-08-02 | $24.52 | $24.52 | $24.23 | $24.30 | $18.98 | 6,402 |
2016-08-01 | $24.66 | $24.66 | $24.33 | $24.37 | $19.03 | 3,676 |
2016-07-29 | $24.40 | $24.56 | $24.40 | $24.55 | $19.17 | 3,650 |
2016-07-28 | $24.38 | $24.41 | $24.32 | $24.39 | $19.05 | 2,708 |
2016-07-27 | $24.52 | $24.52 | $24.25 | $24.34 | $19.01 | 5,448 |
2016-07-26 | $24.33 | $24.40 | $24.33 | $24.40 | $19.06 | 4,986 |
2016-07-25 | $24.64 | $24.64 | $24.31 | $24.38 | $19.03 | 1,179 |
2016-07-22 | $24.68 | $24.68 | $24.43 | $24.48 | $19.12 | 8,664 |
2016-07-21 | $24.76 | $24.76 | $24.46 | $24.46 | $19.10 | 6,513 |
2016-07-20 | $24.66 | $24.66 | $24.44 | $24.51 | $19.14 | 104,735 |
2016-07-19 | $24.75 | $24.75 | $24.48 | $24.55 | $19.17 | 1,385 |
2016-07-18 | $24.63 | $24.63 | $24.61 | $24.61 | $19.22 | 745 |
2016-07-15 | $24.57 | $24.60 | $24.57 | $24.60 | $19.21 | 784 |
2016-07-14 | $24.84 | $24.84 | $24.68 | $24.72 | $19.30 | 2,783 |
2016-07-13 | $24.80 | $24.80 | $24.61 | $24.62 | $19.23 | 37,639 |
2016-07-12 | $24.62 | $24.68 | $24.62 | $24.67 | $19.26 | 2,177 |
2016-07-11 | $24.64 | $24.64 | $24.48 | $24.49 | $19.12 | 5,722 |
2016-07-08 | $24.29 | $24.42 | $24.29 | $24.42 | $19.07 | 3,709 |
2016-07-07 | $24.29 | $24.35 | $24.08 | $24.08 | $18.80 | 2,767 |
2016-07-06 | $24.38 | $24.38 | $24.17 | $24.37 | $19.03 | 30,502 |
2016-07-05 | $24.60 | $24.60 | $24.25 | $24.33 | $19.00 | 3,426 |
2016-07-01 | $24.47 | $24.54 | $24.46 | $24.50 | $19.13 | 4,379 |
2016-06-30 | $24.38 | $24.38 | $24.18 | $24.34 | $19.01 | 4,440 |
2016-06-29 | $24.12 | $24.41 | $24.12 | $24.35 | $18.92 | 37,273 |
2016-06-28 | $23.85 | $24.06 | $23.85 | $24.06 | $18.70 | 10,946 |
2016-06-27 | $23.80 | $23.80 | $23.55 | $23.64 | $18.37 | 14,674 |
2016-06-24 | $24.21 | $24.21 | $23.86 | $23.86 | $18.54 | 13,948 |
2016-06-23 | $24.56 | $24.56 | $24.39 | $24.47 | $19.02 | 4,915 |
2016-06-22 | $24.39 | $24.39 | $24.21 | $24.25 | $18.85 | 12,225 |
2016-06-21 | $24.39 | $24.39 | $24.18 | $24.25 | $18.85 | 6,252 |
2016-06-20 | $24.29 | $24.41 | $24.29 | $24.29 | $18.88 | 11,111 |
2016-06-17 | $23.92 | $24.08 | $23.92 | $24.07 | $18.71 | 4,635 |
2016-06-16 | $23.86 | $23.94 | $23.85 | $23.91 | $18.58 | 41,782 |
2016-06-15 | $24.02 | $24.10 | $23.97 | $23.97 | $18.63 | 4,688 |
2016-06-14 | $23.87 | $23.93 | $23.85 | $23.89 | $18.57 | 6,661 |
2016-06-13 | $24.13 | $24.17 | $24.04 | $24.04 | $18.68 | 1,994 |
2016-06-10 | $24.23 | $24.23 | $24.13 | $24.15 | $18.77 | 3,009 |
2016-06-09 | $24.55 | $24.55 | $24.34 | $24.45 | $19.00 | 5,329 |
2016-06-08 | $24.25 | $24.55 | $24.25 | $24.49 | $19.03 | 4,884 |
2016-06-07 | $24.34 | $24.39 | $24.30 | $24.36 | $18.94 | 7,153 |
2016-06-06 | $24.15 | $24.21 | $24.14 | $24.17 | $18.78 | 6,426 |
2016-06-03 | $23.96 | $24.07 | $23.93 | $24.05 | $18.69 | 12,415 |
2016-06-02 | $23.77 | $23.81 | $23.69 | $23.77 | $18.47 | 18,433 |
2016-06-01 | $23.68 | $23.77 | $23.68 | $23.76 | $18.47 | 5,598 |
2016-05-31 | $24.08 | $24.08 | $23.70 | $23.75 | $18.46 | 4,544 |
2016-05-27 | $23.82 | $23.91 | $23.75 | $23.81 | $18.51 | 11,300 |
2016-05-26 | $23.86 | $23.90 | $23.81 | $23.81 | $18.50 | 2,928 |
2016-05-25 | $23.77 | $23.84 | $23.73 | $23.83 | $18.52 | 3,339 |
2016-05-24 | $23.67 | $23.67 | $23.60 | $23.61 | $18.35 | 9,169 |
2016-05-23 | $23.63 | $23.63 | $23.54 | $23.55 | $18.30 | 2,939 |
2016-05-20 | $23.56 | $23.61 | $23.55 | $23.61 | $18.35 | 6,912 |
2016-05-19 | $23.56 | $23.56 | $23.37 | $23.51 | $18.27 | 9,510 |
2016-05-18 | $23.96 | $23.96 | $23.55 | $23.62 | $18.36 | 7,767 |
2016-05-17 | $23.96 | $23.97 | $23.79 | $23.86 | $18.54 | 4,209 |
2016-05-16 | $23.87 | $23.89 | $23.83 | $23.88 | $18.56 | 2,134 |
2016-05-13 | $23.81 | $23.81 | $23.60 | $23.68 | $18.40 | 68,545 |
2016-05-12 | $23.75 | $23.77 | $23.71 | $23.77 | $18.47 | 1,255 |
2016-05-11 | $23.80 | $23.84 | $23.76 | $23.76 | $18.47 | 11,190 |
2016-05-10 | $23.68 | $23.79 | $23.68 | $23.77 | $18.47 | 2,864 |
2016-05-09 | $23.65 | $23.65 | $23.53 | $23.57 | $18.32 | 4,546 |
2016-05-06 | $23.71 | $23.80 | $23.71 | $23.77 | $18.47 | 11,316 |
2016-05-05 | $23.93 | $23.93 | $23.63 | $23.71 | $18.43 | 9,026 |
2016-05-04 | $23.88 | $23.88 | $23.69 | $23.73 | $18.44 | 4,084 |
2016-05-03 | $23.81 | $23.84 | $23.78 | $23.79 | $18.49 | 18,208 |
2016-05-02 | $24.24 | $24.24 | $24.05 | $24.05 | $18.69 | 2,005 |
2016-04-29 | $24.21 | $24.21 | $23.96 | $24.07 | $18.71 | 23,137 |
2016-04-28 | $24.25 | $24.25 | $24.02 | $24.09 | $18.72 | 8,421 |
2016-04-27 | $23.90 | $24.02 | $23.90 | $23.98 | $18.64 | 5,323 |
2016-04-26 | $23.84 | $23.87 | $23.81 | $23.87 | $18.55 | 14,784 |
2016-04-25 | $23.76 | $23.76 | $23.67 | $23.69 | $18.41 | 2,800 |
2016-04-22 | $23.84 | $23.84 | $23.74 | $23.74 | $18.45 | 8,780 |
2016-04-21 | $24.05 | $24.05 | $23.69 | $23.72 | $18.43 | 14,565 |
2016-04-20 | $23.70 | $23.99 | $23.70 | $23.86 | $18.54 | 29,971 |
2016-04-19 | $23.61 | $23.85 | $23.61 | $23.83 | $18.52 | 7,968 |
2016-04-18 | $23.35 | $23.55 | $23.35 | $23.53 | $18.29 | 25,293 |
2016-04-15 | $23.28 | $23.48 | $23.28 | $23.43 | $18.21 | 26,764 |
2016-04-14 | $23.44 | $23.47 | $23.40 | $23.41 | $18.19 | 19,775 |
2016-04-13 | $23.47 | $23.58 | $23.47 | $23.56 | $18.31 | 52,311 |
2016-04-12 | $23.37 | $23.47 | $23.24 | $23.46 | $18.23 | 18,658 |
2016-04-11 | $23.33 | $23.33 | $23.21 | $23.21 | $18.04 | 6,400 |
2016-04-08 | $23.01 | $23.17 | $23.01 | $23.10 | $17.95 | 6,836 |
2016-04-07 | $22.97 | $22.97 | $22.79 | $22.87 | $17.77 | 3,541 |
2016-04-06 | $22.97 | $22.99 | $22.83 | $22.96 | $17.84 | 9,800 |
2016-04-05 | $22.86 | $22.89 | $22.81 | $22.82 | $17.74 | 5,903 |
2016-04-04 | $22.96 | $23.07 | $22.93 | $22.98 | $17.86 | 5,819 |
2016-04-01 | $22.98 | $23.12 | $22.98 | $23.06 | $17.92 | 5,506 |
2016-03-31 | $23.34 | $23.34 | $23.19 | $23.19 | $18.02 | 8,892 |
2016-03-30 | $23.30 | $23.30 | $23.26 | $23.29 | $18.06 | 25,869 |
2016-03-29 | $22.96 | $23.21 | $22.96 | $23.21 | $17.99 | 5,116 |
2016-03-28 | $23.07 | $23.07 | $22.95 | $23.00 | $17.83 | 4,995 |
2016-03-24 | $22.81 | $22.97 | $22.81 | $22.92 | $17.77 | 17,572 |
2016-03-23 | $23.26 | $23.26 | $22.99 | $22.99 | $17.82 | 8,109 |
2016-03-22 | $23.13 | $23.30 | $23.13 | $23.24 | $18.02 | 10,418 |
2016-03-21 | $23.25 | $23.32 | $23.25 | $23.27 | $18.04 | 8,853 |
2016-03-18 | $23.43 | $23.43 | $23.33 | $23.36 | $18.11 | 5,992 |
2016-03-17 | $22.96 | $23.39 | $22.96 | $23.32 | $18.08 | 9,582 |
2016-03-16 | $22.78 | $23.03 | $22.77 | $23.03 | $17.85 | 4,828 |
2016-03-15 | $22.68 | $22.75 | $22.64 | $22.75 | $17.64 | 8,415 |
2016-03-14 | $22.84 | $22.85 | $22.82 | $22.84 | $17.70 | 3,983 |
2016-03-11 | $22.84 | $22.93 | $22.83 | $22.91 | $17.76 | 12,260 |
2016-03-10 | $22.73 | $22.75 | $22.55 | $22.66 | $17.57 | 17,693 |
2016-03-09 | $22.63 | $22.77 | $22.62 | $22.68 | $17.58 | 4,421 |
2016-03-08 | $22.85 | $22.85 | $22.57 | $22.57 | $17.50 | 10,541 |
2016-03-07 | $22.80 | $22.85 | $22.80 | $22.82 | $17.69 | 7,546 |
2016-03-04 | $22.63 | $22.73 | $22.63 | $22.70 | $17.60 | 3,939 |
2016-03-03 | $22.30 | $22.53 | $22.29 | $22.53 | $17.47 | 29,699 |
2016-03-02 | $22.00 | $22.33 | $22.00 | $22.33 | $17.31 | 119,989 |
2016-03-01 | $21.90 | $22.15 | $21.90 | $22.12 | $17.15 | 8,566 |
2016-02-29 | $21.91 | $21.96 | $21.88 | $21.88 | $16.96 | 238,647 |
2016-02-26 | $21.93 | $21.96 | $21.82 | $21.85 | $16.94 | 5,768 |
2016-02-25 | $21.74 | $21.87 | $21.73 | $21.87 | $16.96 | 9,255 |
2016-02-24 | $21.57 | $21.73 | $21.57 | $21.73 | $16.85 | 29,607 |
2016-02-23 | $21.92 | $21.92 | $21.69 | $21.69 | $16.82 | 26,642 |
2016-02-22 | $21.89 | $21.90 | $21.87 | $21.90 | $16.98 | 9,330 |
2016-02-19 | $21.58 | $21.66 | $21.58 | $21.63 | $16.77 | 8,194 |
2016-02-18 | $21.69 | $21.76 | $21.68 | $21.72 | $16.84 | 39,286 |
2016-02-17 | $21.48 | $21.70 | $21.48 | $21.67 | $16.80 | 26,373 |
2016-02-16 | $21.37 | $21.41 | $21.31 | $21.39 | $16.58 | 9,381 |
2016-02-12 | $21.05 | $21.27 | $21.05 | $21.27 | $16.49 | 25,265 |
2016-02-11 | $20.91 | $21.12 | $20.91 | $21.10 | $16.36 | 16,741 |
2016-02-10 | $21.15 | $21.24 | $21.10 | $21.10 | $16.36 | 8,357 |
2016-02-09 | $21.31 | $21.31 | $21.04 | $21.11 | $16.36 | 2,425 |
2016-02-08 | $21.35 | $21.40 | $21.28 | $21.37 | $16.57 | 9,079 |
2016-02-05 | $21.56 | $21.63 | $21.49 | $21.53 | $16.69 | 18,702 |
2016-02-04 | $21.50 | $21.79 | $21.50 | $21.68 | $16.80 | 141,346 |
2016-02-03 | $21.19 | $21.51 | $21.13 | $21.49 | $16.66 | 6,594 |
2016-02-02 | $21.31 | $21.31 | $21.13 | $21.13 | $16.38 | 5,026 |
2016-02-01 | $21.41 | $21.53 | $21.38 | $21.47 | $16.65 | 97,604 |
2016-01-29 | $21.38 | $21.56 | $21.36 | $21.55 | $16.71 | 23,459 |
2016-01-28 | $21.34 | $21.39 | $21.22 | $21.29 | $16.50 | 110,880 |
2016-01-27 | $21.05 | $21.23 | $21.00 | $21.09 | $16.35 | 30,369 |
2016-01-26 | $20.97 | $21.13 | $20.97 | $21.11 | $16.37 | 88,600 |
2016-01-25 | $20.91 | $20.95 | $20.78 | $20.78 | $16.11 | 11,094 |
2016-01-22 | $20.91 | $21.06 | $20.91 | $21.03 | $16.30 | 69,843 |
2016-01-21 | $20.56 | $20.77 | $20.56 | $20.68 | $16.03 | 31,060 |
2016-01-20 | $20.62 | $20.62 | $20.24 | $20.53 | $15.91 | 26,723 |
2016-01-19 | $20.94 | $20.94 | $20.72 | $20.78 | $16.11 | 47,862 |
2016-01-15 | $20.88 | $20.88 | $20.75 | $20.87 | $16.18 | 25,893 |
2016-01-14 | $21.15 | $21.20 | $21.00 | $21.15 | $16.40 | 51,135 |
2016-01-13 | $21.21 | $21.21 | $20.97 | $20.98 | $16.26 | 10,855 |
2016-01-12 | $21.26 | $21.26 | $21.02 | $21.12 | $16.37 | 57,748 |
2016-01-11 | $21.45 | $21.45 | $21.10 | $21.17 | $16.41 | 35,262 |
2016-01-08 | $21.56 | $21.59 | $21.40 | $21.41 | $16.60 | 28,004 |
2016-01-07 | $21.65 | $21.65 | $21.53 | $21.57 | $16.72 | 4,188 |
2016-01-06 | $21.77 | $21.87 | $21.75 | $21.76 | $16.87 | 26,777 |
2016-01-05 | $22.08 | $22.11 | $22.07 | $22.10 | $17.13 | 4,472 |
2016-01-04 | $22.24 | $22.24 | $21.98 | $22.08 | $17.12 | 193,207 |
2015-12-31 | $22.25 | $22.32 | $22.19 | $22.25 | $17.25 | 415,304 |
2015-12-30 | $22.32 | $22.33 | $22.23 | $22.28 | $17.27 | 41,935 |
2015-12-29 | $22.43 | $22.44 | $22.36 | $22.42 | $17.38 | 175,320 |
2015-12-28 | $22.45 | $22.47 | $22.41 | $22.43 | $17.28 | 26,114 |
2015-12-24 | $22.62 | $22.65 | $22.54 | $22.64 | $17.44 | 25,604 |
2015-12-23 | $22.37 | $22.57 | $22.37 | $22.53 | $17.35 | 52,208 |
2015-12-22 | $22.21 | $22.26 | $22.19 | $22.25 | $17.14 | 28,096 |
2015-12-21 | $22.12 | $22.22 | $22.06 | $22.13 | $17.05 | 63,557 |
2015-12-18 | $22.05 | $22.22 | $22.05 | $22.13 | $17.05 | 34,331 |
2015-12-17 | $22.24 | $22.24 | $22.14 | $22.19 | $17.09 | 295,630 |
2015-12-16 | $22.24 | $22.38 | $22.19 | $22.38 | $17.24 | 57,849 |
2015-12-15 | $22.30 | $22.30 | $22.19 | $22.24 | $17.13 | 162,337 |
2015-12-14 | $22.05 | $22.13 | $22.03 | $22.12 | $17.04 | 52,939 |
2015-12-11 | $22.30 | $22.31 | $22.21 | $22.23 | $17.12 | 135,848 |
2015-12-10 | $22.46 | $22.60 | $22.46 | $22.49 | $17.32 | 39,349 |
2015-12-09 | $22.48 | $22.63 | $22.44 | $22.51 | $17.34 | 70,416 |
2015-12-08 | $22.47 | $22.54 | $22.39 | $22.46 | $17.30 | 74,178 |
2015-12-07 | $22.61 | $22.65 | $22.60 | $22.62 | $17.42 | 38,732 |
2015-12-04 | $22.83 | $22.96 | $22.83 | $22.95 | $17.68 | 42,285 |
2015-12-03 | $23.02 | $23.02 | $22.83 | $22.86 | $17.61 | 228,577 |
2015-12-02 | $23.06 | $23.18 | $22.97 | $22.98 | $17.70 | 47,322 |
2015-12-01 | $23.25 | $23.31 | $23.23 | $23.31 | $17.96 | 9,953 |
2015-11-30 | $23.11 | $23.18 | $23.10 | $23.10 | $17.79 | 8,195 |
2015-11-27 | $23.11 | $23.11 | $23.07 | $23.09 | $17.79 | 23,794 |
2015-11-25 | $23.26 | $23.26 | $23.15 | $23.18 | $17.86 | 61,174 |
2015-11-24 | $23.10 | $23.27 | $23.09 | $23.22 | $17.89 | 13,041 |
2015-11-23 | $23.07 | $23.13 | $23.04 | $23.06 | $17.77 | 10,900 |
2015-11-20 | $23.13 | $23.16 | $23.09 | $23.09 | $17.79 | 11,448 |
2015-11-19 | $23.20 | $23.20 | $23.13 | $23.14 | $17.82 | 58,879 |
2015-11-18 | $23.04 | $23.14 | $22.94 | $23.10 | $17.79 | 21,847 |
2015-11-17 | $23.01 | $23.04 | $22.92 | $22.92 | $17.65 | 40,835 |
2015-11-16 | $22.66 | $23.00 | $22.66 | $22.97 | $17.69 | 17,102 |
2015-11-13 | $22.78 | $22.85 | $22.73 | $22.82 | $17.58 | 28,600 |
2015-11-12 | $22.88 | $22.93 | $22.86 | $22.86 | $17.61 | 19,554 |
2015-11-11 | $23.20 | $23.21 | $23.12 | $23.12 | $17.81 | 9,048 |
2015-11-10 | $23.07 | $23.24 | $23.07 | $23.22 | $17.88 | 18,260 |
2015-11-09 | $23.25 | $23.26 | $23.21 | $23.25 | $17.91 | 13,928 |
2015-11-06 | $23.56 | $23.56 | $23.36 | $23.46 | $18.07 | 31,596 |
2015-11-05 | $23.73 | $23.75 | $23.65 | $23.67 | $18.23 | 10,170 |
2015-11-04 | $23.97 | $24.01 | $23.79 | $23.82 | $18.35 | 39,346 |
2015-11-03 | $23.81 | $24.05 | $23.81 | $24.03 | $18.51 | 7,023 |
2015-11-02 | $23.77 | $23.85 | $23.72 | $23.82 | $18.35 | 484,164 |
2015-10-30 | $23.59 | $23.81 | $23.59 | $23.73 | $18.28 | 6,567 |
2015-10-29 | $23.66 | $23.71 | $23.64 | $23.69 | $18.25 | 32,549 |
2015-10-28 | $23.80 | $23.92 | $23.65 | $23.78 | $18.32 | 13,931 |
2015-10-27 | $23.72 | $23.72 | $23.63 | $23.64 | $18.21 | 8,418 |
2015-10-26 | $23.93 | $23.93 | $23.82 | $23.82 | $18.35 | 15,791 |
2015-10-23 | $23.96 | $23.96 | $23.91 | $23.96 | $18.46 | 4,612 |
2015-10-22 | $23.94 | $23.99 | $23.91 | $23.96 | $18.46 | 34,831 |
2015-10-21 | $23.84 | $23.88 | $23.78 | $23.78 | $18.32 | 9,429 |
2015-10-20 | $23.70 | $23.89 | $23.70 | $23.83 | $18.36 | 7,025 |
2015-10-19 | $23.89 | $23.89 | $23.80 | $23.84 | $18.36 | 15,865 |
2015-10-16 | $24.01 | $24.04 | $23.99 | $24.04 | $18.51 | 2,848 |
2015-10-15 | $23.90 | $24.08 | $23.90 | $24.08 | $18.55 | 13,181 |
2015-10-14 | $23.84 | $23.95 | $23.84 | $23.94 | $18.44 | 6,935 |
2015-10-13 | $23.80 | $23.91 | $23.79 | $23.79 | $18.33 | 814,041 |
2015-10-12 | $24.04 | $24.04 | $23.97 | $23.98 | $18.47 | 1,066 |
2015-10-09 | $24.12 | $24.16 | $24.08 | $24.10 | $18.56 | 10,858 |
2015-10-08 | $23.89 | $24.06 | $23.89 | $24.05 | $18.52 | 133,469 |
2015-10-07 | $23.95 | $23.95 | $23.79 | $23.85 | $18.37 | 5,006 |
2015-10-06 | $23.57 | $23.68 | $23.57 | $23.65 | $18.22 | 16,839 |
2015-10-05 | $23.33 | $23.44 | $23.32 | $23.44 | $18.06 | 10,568 |
2015-10-02 | $22.64 | $23.00 | $22.64 | $23.00 | $17.72 | 13,147 |
2015-10-01 | $22.76 | $22.88 | $22.67 | $22.76 | $17.53 | 7,132 |
2015-09-30 | $22.63 | $22.71 | $22.59 | $22.69 | $17.48 | 23,328 |
2015-09-29 | $22.52 | $22.57 | $22.49 | $22.55 | $17.34 | 12,937 |
2015-09-28 | $22.55 | $22.58 | $22.40 | $22.43 | $17.25 | 56,962 |
2015-09-25 | $23.01 | $23.01 | $22.76 | $22.79 | $17.53 | 37,577 |
2015-09-24 | $22.66 | $22.84 | $22.64 | $22.77 | $17.51 | 12,602 |
2015-09-23 | $22.92 | $22.92 | $22.78 | $22.78 | $17.52 | 186,899 |
2015-09-22 | $22.95 | $22.95 | $22.83 | $22.92 | $17.62 | 4,249 |
2015-09-21 | $23.17 | $23.23 | $23.16 | $23.17 | $17.82 | 5,463 |
2015-09-18 | $23.26 | $23.35 | $23.18 | $23.21 | $17.85 | 8,907 |
2015-09-17 | $23.39 | $23.72 | $23.39 | $23.54 | $18.10 | 35,222 |
2015-09-16 | $23.34 | $23.47 | $23.34 | $23.44 | $18.03 | 152,766 |
2015-09-15 | $23.11 | $23.20 | $23.07 | $23.20 | $17.84 | 9,226 |
2015-09-14 | $23.09 | $23.17 | $23.09 | $23.13 | $17.79 | 14,611 |
2015-09-11 | $23.20 | $23.25 | $23.20 | $23.23 | $17.86 | 2,827 |
2015-09-10 | $23.19 | $23.27 | $23.17 | $23.21 | $17.85 | 65,350 |
2015-09-09 | $23.37 | $23.37 | $23.16 | $23.16 | $17.81 | 5,120 |
2015-09-08 | $23.17 | $23.33 | $23.17 | $23.31 | $17.93 | 7,823 |
SPDR SSgA Multi-Asset Real Return ETF (RLY) News Headlines
Recent SPDR SSgA Multi-Asset Real Return ETF (RLY) News
Similar Companies to SPDR SSgA Multi-Asset Real Return ETF (RLY) 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 | -- | -- | -- |