Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.94 ($0.14) 0.59%
Xtrackers Municipal Infrastructure Revenue Bond ETF - Daily Information
Click for more stock information on Xtrackers Municipal Infrastructure Revenue Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.88 |
Previous Close | $23.94 |
High | $24.06 |
Low | $23.88 |
Adjusted Open | $23.88 |
Previous Adjusted Close | $23.94 |
Adjusted High | $24.06 |
Adjusted Low | $23.88 |
About Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the performance of the U.S. long-term tax exempt bond market, consisting of infrastructure revenue bonds. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning that it will generally invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in instruments that comprise the Underlying Index.The Underlying Index is comprised of tax-exempt municipal securities issued by states, cities, counties, districts, their respective agencies, and other tax-exempt issuers. The Underlying Index is intended to track bonds that have been issued with the intention of funding federal, state and local infrastructure projects, such as water and sewer systems, public sewer systems, toll roads, bridges, tunnels and many other public use projects.As of July 31, 2018, the Underlying Index consisted of 987 securities with an average amount outstanding of approximately $88 million and a minimum amount outstanding of approximately $40 million. The Underlying Index is a total return index, which assumes that any cash distributions are reinvested back into the Underlying Index.The Underlying Index is designed to only hold those bonds issued by state and local municipalities where the interest and principal repayments are generated from dedicated revenue streams or double-barreled entities (whose bonds are backed by both a dedicated revenue stream and a general obligation pledge).The Underlying Index may include private activity bonds, industrial development bonds, special tax bonds and transportation bonds. Private activity bonds are issued by municipalities and other public authorities to finance development of industrial facilities for use by a private enterprise. The private enterprise pays the principal and interest on the bond, and the issuer does not pledge its full faith, credit and taxing power for repayment. Industrial development bonds are a specific type of revenue bond backed by the credit and security of a private user and therefore have more potential risk. The interest from industrial development bonds, when distributed by the Fund as “exempt-interest dividends” to shareholders, may be subject to the alternative minimum tax (“AMT”). Special tax bonds are payable for and secured by the revenues derived by a municipality from a particular tax (e.g., tax on the rental of a hotel room, on the purchase of food and beverages, on the rental of automobiles or on the consumption of liquor). Special tax bonds are not secured by the general tax revenues of the municipality, and they do not represent general obligations of the municipality. Transportation bonds are obligations of issuers that own and operate public transit systems, ports, highways, turnpikes, bridges and other transportation systems.In order to be eligible for inclusion in the Underlying Index, the municipal securities must be offered publicly; meet a minimum amount outstanding and deal amount; are investment-grade; have a fixed-rate coupon payment; and are not prefunded/escrowed to maturity. Municipal bonds which are subject to the AMT and state and local taxes are eligible for inclusion in the Underlying Index. The Underlying Index does not attempt to achieve a particular duration (which is a measure of a bond’s sensitivity to interest rates), but the Underlying Index limits eligibility for inclusion to municipal securities which have a stated final maturity of 10 years or longer and are not callable for at least the next 5 years. The Underlying Index is reconstituted and rebalanced on a monthly basis.Under normal circumstances, the Fund invests at least 80% of net assets, plus the amount of any borrowings for investment purposes, in securities issued by municipalities across the United States and its territories which are classified as “municipal infrastructure revenue” bonds based on the Underlying Index’s criteria summarized above, whose income is free from regular federal income tax. Because municipal securities that pay interest subject to the AMT may be included in the Underlying Index without limit, the Fund may invest an unlimited amount of its net assets in municipal securities whose income is subject to the AMT. In addition, the Fund will invest at least 80% of its total assets (but typically far more) in instruments that comprise the Underlying Index.The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated.
Invest in Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
Historical Stock Data for Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $23.88 | $24.06 | $23.88 | $23.94 | $23.94 | 155,890 |
2025-04-15 | $23.86 | $23.94 | $23.80 | $23.80 | $23.80 | 27,267 |
2025-04-14 | $23.79 | $23.97 | $23.74 | $23.92 | $23.92 | 38,294 |
2025-04-11 | $23.66 | $23.66 | $23.03 | $23.40 | $23.40 | 29,560 |
2025-04-10 | $23.57 | $24.06 | $23.57 | $23.77 | $23.77 | 43,995 |
2025-04-09 | $23.21 | $23.77 | $22.51 | $23.70 | $23.70 | 64,198 |
2025-04-08 | $24.00 | $24.00 | $23.38 | $23.42 | $23.42 | 35,612 |
2025-04-07 | $24.85 | $24.85 | $23.98 | $24.00 | $24.00 | 58,850 |
2025-04-04 | $24.96 | $25.09 | $24.89 | $24.92 | $24.92 | 11,476 |
2025-04-03 | $24.82 | $24.83 | $24.75 | $24.82 | $24.82 | 26,966 |
2025-04-02 | $24.79 | $24.79 | $24.60 | $24.61 | $24.61 | 9,620 |
2025-04-01 | $24.55 | $24.83 | $24.55 | $24.81 | $24.81 | 54,606 |
2025-03-31 | $24.59 | $24.66 | $24.40 | $24.63 | $24.56 | 13,207 |
2025-03-28 | $24.56 | $24.60 | $24.45 | $24.60 | $24.60 | 27,640 |
2025-03-27 | $24.50 | $24.55 | $24.40 | $24.50 | $24.50 | 21,914 |
2025-03-26 | $24.76 | $24.76 | $24.44 | $24.51 | $24.51 | 22,153 |
2025-03-25 | $24.68 | $24.82 | $24.68 | $24.72 | $24.72 | 23,624 |
2025-03-24 | $24.92 | $24.92 | $24.74 | $24.78 | $24.78 | 16,727 |
2025-03-21 | $24.98 | $25.08 | $24.86 | $24.91 | $24.91 | 20,956 |
2025-03-20 | $24.89 | $25.04 | $24.89 | $24.95 | $24.95 | 11,783 |
2025-03-19 | $24.85 | $24.90 | $24.77 | $24.90 | $24.90 | 8,487 |
2025-03-18 | $24.83 | $24.87 | $24.79 | $24.87 | $24.87 | 73,801 |
2025-03-17 | $24.85 | $24.91 | $24.82 | $24.87 | $24.87 | 108,594 |
2025-03-14 | $24.76 | $24.86 | $24.76 | $24.84 | $24.84 | 35,639 |
2025-03-13 | $24.67 | $24.83 | $24.66 | $24.83 | $24.83 | 49,185 |
2025-03-12 | $24.94 | $24.94 | $24.74 | $24.82 | $24.82 | 17,570 |
2025-03-11 | $25.06 | $25.10 | $24.96 | $24.96 | $24.96 | 10,588 |
2025-03-10 | $25.13 | $25.13 | $25.00 | $25.04 | $25.04 | 16,149 |
2025-03-07 | $25.15 | $25.15 | $24.96 | $25.05 | $25.05 | 11,470 |
2025-03-06 | $25.06 | $25.52 | $24.93 | $25.09 | $25.09 | 133,322 |
2025-03-05 | $25.16 | $25.19 | $25.04 | $25.04 | $25.04 | 19,621 |
2025-03-04 | $25.31 | $25.34 | $25.08 | $25.16 | $25.16 | 19,853 |
2025-03-03 | $25.22 | $25.34 | $25.12 | $25.31 | $25.31 | 48,622 |
2025-02-28 | $25.30 | $25.37 | $25.27 | $25.35 | $25.28 | 14,629 |
2025-02-27 | $25.27 | $25.34 | $25.22 | $25.28 | $25.21 | 13,765 |
2025-02-26 | $25.26 | $25.39 | $25.26 | $25.39 | $25.32 | 25,559 |
2025-02-25 | $25.33 | $25.37 | $25.29 | $25.37 | $25.30 | 12,422 |
2025-02-24 | $25.13 | $25.24 | $25.13 | $25.24 | $25.18 | 9,549 |
2025-02-21 | $25.11 | $25.24 | $25.11 | $25.24 | $25.24 | 10,773 |
2025-02-20 | $25.04 | $25.13 | $25.04 | $25.12 | $25.12 | 21,991 |
2025-02-19 | $25.11 | $25.12 | $25.02 | $25.03 | $25.03 | 19,014 |
2025-02-18 | $25.11 | $25.15 | $25.04 | $25.11 | $25.11 | 18,817 |
2025-02-14 | $25.05 | $25.17 | $25.05 | $25.12 | $25.12 | 17,735 |
2025-02-13 | $25.02 | $25.09 | $24.99 | $25.06 | $25.06 | 62,882 |
2025-02-12 | $25.01 | $25.06 | $24.92 | $24.94 | $24.94 | 30,790 |
2025-02-11 | $25.18 | $25.21 | $25.13 | $25.13 | $25.13 | 21,072 |
2025-02-10 | $25.29 | $25.29 | $25.11 | $25.23 | $25.23 | 12,290 |
2025-02-07 | $25.25 | $25.30 | $25.19 | $25.23 | $25.23 | 74,736 |
2025-02-06 | $25.23 | $25.35 | $25.23 | $25.26 | $25.26 | 21,549 |
2025-02-05 | $25.23 | $25.37 | $25.23 | $25.29 | $25.29 | 8,315 |
2025-02-04 | $25.13 | $25.29 | $25.10 | $25.28 | $25.28 | 18,335 |
2025-02-03 | $25.21 | $25.22 | $25.12 | $25.17 | $25.17 | 23,694 |
2025-01-31 | $25.09 | $25.24 | $25.07 | $25.13 | $25.06 | 3,506 |
2025-01-30 | $25.12 | $25.24 | $25.07 | $25.23 | $25.16 | 33,646 |
2025-01-29 | $25.10 | $25.10 | $25.03 | $25.08 | $25.01 | 33,662 |
2025-01-28 | $25.14 | $25.14 | $25.00 | $25.08 | $25.01 | 24,168 |
2025-01-27 | $25.02 | $25.14 | $24.97 | $25.12 | $25.05 | 6,907 |
2025-01-24 | $24.97 | $24.98 | $24.88 | $24.98 | $24.98 | 14,229 |
2025-01-23 | $24.92 | $24.97 | $24.83 | $24.88 | $24.88 | 14,408 |
2025-01-22 | $24.91 | $25.04 | $24.91 | $24.99 | $24.99 | 13,248 |
2025-01-21 | $25.13 | $25.13 | $24.91 | $24.91 | $24.91 | 76,312 |
2025-01-17 | $25.04 | $25.06 | $24.98 | $25.02 | $25.02 | 15,402 |
2025-01-16 | $24.89 | $25.01 | $24.81 | $24.97 | $24.97 | 39,065 |
2025-01-15 | $24.90 | $25.02 | $24.80 | $24.90 | $24.90 | 24,415 |
2025-01-14 | $24.97 | $24.97 | $24.68 | $24.68 | $24.68 | 69,221 |
2025-01-13 | $25.03 | $25.03 | $24.88 | $24.97 | $24.97 | 124,990 |
2025-01-10 | $24.99 | $25.11 | $24.98 | $24.99 | $24.99 | 101,058 |
2025-01-08 | $25.25 | $25.26 | $25.03 | $25.09 | $25.09 | 25,931 |
2025-01-07 | $25.26 | $25.36 | $25.25 | $25.36 | $25.36 | 15,741 |
2025-01-06 | $25.29 | $25.29 | $25.21 | $25.25 | $25.25 | 17,116 |
2025-01-03 | $25.37 | $25.37 | $25.21 | $25.23 | $25.23 | 25,001 |
2025-01-02 | $25.35 | $25.35 | $25.24 | $25.30 | $25.30 | 17,530 |
2024-12-31 | $25.25 | $25.28 | $25.19 | $25.26 | $25.26 | 42,836 |
2024-12-30 | $25.35 | $25.36 | $25.18 | $25.22 | $25.22 | 78,801 |
2024-12-27 | $25.10 | $25.46 | $25.10 | $25.24 | $25.24 | 29,871 |
2024-12-26 | $25.17 | $25.28 | $25.10 | $25.21 | $25.21 | 32,401 |
2024-12-24 | $25.23 | $25.23 | $25.11 | $25.19 | $25.19 | 10,034 |
2024-12-23 | $25.18 | $25.26 | $25.15 | $25.20 | $25.20 | 35,201 |
2024-12-20 | $25.28 | $25.31 | $25.23 | $25.30 | $25.23 | 20,601 |
2024-12-19 | $25.40 | $25.40 | $25.05 | $25.17 | $25.10 | 52,100 |
2024-12-18 | $25.63 | $25.63 | $25.40 | $25.40 | $25.33 | 8,788 |
2024-12-17 | $25.77 | $25.77 | $25.63 | $25.68 | $25.61 | 9,535 |
2024-12-16 | $25.77 | $25.80 | $25.70 | $25.74 | $25.67 | 13,892 |
2024-12-13 | $25.79 | $25.82 | $25.66 | $25.76 | $25.69 | 11,751 |
2024-12-12 | $25.90 | $25.93 | $25.76 | $25.80 | $25.73 | 10,315 |
2024-12-11 | $26.09 | $26.21 | $25.94 | $25.96 | $25.88 | 16,681 |
2024-12-10 | $26.05 | $26.09 | $25.84 | $25.96 | $25.89 | 15,101 |
2024-12-09 | $26.07 | $26.18 | $26.07 | $26.12 | $26.05 | 7,514 |
2024-12-06 | $26.27 | $26.27 | $26.10 | $26.16 | $26.08 | 28,565 |
2024-12-05 | $26.00 | $26.18 | $26.00 | $26.11 | $26.04 | 3,291 |
2024-12-04 | $26.07 | $26.25 | $26.07 | $26.13 | $26.06 | 22,862 |
2024-12-03 | $26.10 | $26.15 | $26.05 | $26.05 | $25.98 | 25,675 |
2024-12-02 | $26.12 | $26.23 | $26.03 | $26.23 | $26.16 | 15,180 |
2024-11-29 | $26.10 | $26.10 | $25.95 | $26.07 | $26.07 | 4,156 |
2024-11-27 | $25.99 | $25.99 | $25.87 | $25.98 | $25.98 | 7,623 |
2024-11-26 | $25.79 | $25.93 | $25.79 | $25.91 | $25.91 | 7,403 |
2024-11-25 | $25.87 | $25.95 | $25.77 | $25.87 | $25.87 | 23,762 |
2024-11-22 | $25.63 | $25.76 | $25.63 | $25.72 | $25.72 | 12,087 |
2024-11-21 | $25.54 | $25.73 | $25.54 | $25.71 | $25.71 | 16,793 |
2024-11-20 | $25.70 | $25.73 | $25.51 | $25.72 | $25.72 | 6,675 |
2024-11-19 | $25.76 | $25.82 | $25.69 | $25.77 | $25.77 | 10,056 |
2024-11-18 | $25.63 | $25.72 | $25.63 | $25.70 | $25.70 | 1,921 |
2024-11-15 | $25.56 | $25.72 | $25.56 | $25.71 | $25.71 | 9,299 |
2024-11-14 | $25.64 | $25.69 | $25.57 | $25.62 | $25.62 | 10,646 |
2024-11-13 | $25.67 | $25.67 | $25.59 | $25.62 | $25.62 | 7,872 |
2024-11-12 | $25.66 | $25.69 | $25.51 | $25.57 | $25.57 | 14,164 |
2024-11-11 | $25.64 | $25.72 | $25.61 | $25.69 | $25.69 | 42,081 |
2024-11-08 | $25.51 | $25.75 | $25.40 | $25.74 | $25.74 | 21,745 |
2024-11-07 | $25.23 | $25.28 | $25.19 | $25.28 | $25.28 | 20,272 |
2024-11-06 | $25.31 | $25.33 | $25.12 | $25.28 | $25.28 | 80,754 |
2024-11-05 | $25.64 | $25.73 | $25.50 | $25.65 | $25.65 | 6,608 |
2024-11-04 | $25.65 | $25.71 | $25.62 | $25.70 | $25.70 | 8,019 |
2024-11-01 | $25.54 | $25.61 | $25.47 | $25.52 | $25.52 | 7,239 |
2024-10-31 | $25.52 | $25.57 | $25.46 | $25.49 | $25.42 | 11,535 |
2024-10-30 | $25.49 | $25.56 | $25.45 | $25.56 | $25.49 | 7,408 |
2024-10-29 | $25.48 | $25.57 | $25.33 | $25.49 | $25.42 | 24,789 |
2024-10-28 | $25.51 | $25.52 | $25.45 | $25.49 | $25.42 | 19,301 |
2024-10-25 | $25.44 | $25.51 | $25.43 | $25.45 | $25.38 | 6,518 |
2024-10-24 | $24.85 | $25.44 | $24.85 | $25.41 | $25.35 | 15,450 |
2024-10-23 | $25.56 | $25.56 | $25.39 | $25.42 | $25.35 | 7,277 |
2024-10-22 | $25.69 | $25.70 | $25.55 | $25.61 | $25.55 | 31,176 |
2024-10-21 | $25.76 | $25.80 | $25.72 | $25.72 | $25.65 | 10,554 |
2024-10-18 | $25.89 | $25.89 | $25.75 | $25.82 | $25.82 | 7,971 |
2024-10-17 | $25.85 | $25.85 | $25.69 | $25.76 | $25.76 | 9,994 |
2024-10-16 | $26.00 | $26.00 | $25.75 | $25.81 | $25.81 | 12,286 |
2024-10-15 | $25.84 | $25.89 | $25.74 | $25.77 | $25.77 | 9,997 |
2024-10-14 | $25.60 | $25.66 | $25.59 | $25.62 | $25.62 | 9,392 |
2024-10-11 | $25.78 | $25.78 | $25.74 | $25.74 | $25.74 | 4,736 |
2024-10-10 | $25.68 | $25.75 | $25.64 | $25.74 | $25.74 | 10,334 |
2024-10-09 | $25.79 | $25.79 | $25.68 | $25.70 | $25.70 | 5,374 |
2024-10-08 | $25.89 | $25.89 | $25.79 | $25.85 | $25.85 | 21,911 |
2024-10-07 | $25.91 | $25.95 | $25.85 | $25.89 | $25.89 | 10,115 |
2024-10-04 | $25.98 | $26.00 | $25.91 | $25.91 | $25.91 | 4,401 |
2024-10-03 | $26.06 | $26.14 | $26.06 | $26.11 | $26.11 | 2,638 |
2024-10-02 | $26.00 | $26.17 | $26.00 | $26.16 | $26.16 | 9,783 |
2024-10-01 | $26.14 | $26.17 | $26.05 | $26.11 | $26.11 | 190,798 |
2024-09-30 | $26.13 | $26.20 | $26.08 | $26.13 | $26.07 | 5,216 |
2024-09-27 | $26.05 | $26.19 | $26.05 | $26.14 | $26.08 | 11,859 |
2024-09-26 | $26.14 | $26.15 | $26.05 | $26.07 | $26.07 | 11,104 |
2024-09-25 | $26.10 | $26.11 | $26.05 | $26.10 | $26.10 | 24,541 |
2024-09-24 | $25.90 | $26.15 | $25.82 | $26.03 | $26.03 | 18,215 |
2024-09-23 | $26.03 | $26.04 | $25.94 | $25.98 | $25.98 | 19,904 |
2024-09-20 | $25.96 | $25.97 | $25.95 | $25.97 | $25.97 | 2,905 |
2024-09-19 | $26.04 | $26.04 | $25.87 | $25.97 | $25.97 | 34,015 |
2024-09-18 | $26.13 | $26.15 | $26.02 | $26.02 | $26.02 | 11,039 |
2024-09-17 | $26.04 | $26.11 | $26.04 | $26.07 | $26.07 | 8,137 |
2024-09-16 | $26.12 | $26.19 | $26.00 | $26.10 | $26.10 | 27,215 |
2024-09-13 | $26.06 | $26.10 | $26.04 | $26.06 | $26.06 | 8,037 |
2024-09-12 | $26.05 | $26.05 | $25.97 | $26.00 | $26.00 | 57,972 |
2024-09-11 | $25.89 | $26.14 | $25.89 | $26.03 | $26.03 | 12,198 |
2024-09-10 | $26.07 | $26.09 | $25.93 | $26.05 | $26.05 | 9,635 |
2024-09-09 | $26.00 | $26.06 | $25.88 | $26.02 | $26.02 | 19,048 |
2024-09-06 | $25.90 | $25.98 | $25.89 | $25.94 | $25.94 | 10,320 |
2024-09-05 | $25.85 | $25.90 | $25.66 | $25.88 | $25.88 | 9,300 |
2024-09-04 | $25.65 | $25.86 | $25.65 | $25.85 | $25.85 | 14,513 |
2024-09-03 | $25.77 | $25.77 | $25.68 | $25.74 | $25.74 | 4,715 |
2024-08-30 | $25.69 | $25.78 | $25.69 | $25.70 | $25.70 | 6,080 |
2024-08-29 | $25.72 | $25.79 | $25.70 | $25.71 | $25.71 | 4,936 |
2024-08-28 | $25.69 | $25.81 | $25.69 | $25.74 | $25.74 | 8,361 |
2024-08-27 | $25.77 | $25.84 | $25.73 | $25.81 | $25.81 | 24,595 |
2024-08-26 | $25.60 | $25.91 | $25.60 | $25.79 | $25.79 | 22,563 |
2024-08-23 | $25.72 | $25.84 | $25.72 | $25.72 | $25.72 | 17,094 |
2024-08-22 | $25.77 | $25.80 | $25.64 | $25.65 | $25.65 | 16,425 |
2024-08-21 | $25.79 | $25.86 | $25.78 | $25.82 | $25.82 | 5,907 |
2024-08-20 | $25.80 | $25.82 | $25.78 | $25.78 | $25.78 | 17,669 |
2024-08-19 | $25.81 | $25.83 | $25.77 | $25.80 | $25.80 | 4,561 |
2024-08-16 | $25.80 | $25.80 | $25.73 | $25.77 | $25.77 | 3,690 |
2024-08-15 | $25.79 | $25.82 | $25.74 | $25.77 | $25.77 | 6,180 |
2024-08-14 | $25.80 | $25.90 | $25.80 | $25.85 | $25.85 | 10,456 |
2024-08-13 | $25.80 | $25.88 | $25.80 | $25.84 | $25.84 | 6,465 |
2024-08-12 | $25.80 | $25.87 | $25.73 | $25.79 | $25.79 | 14,438 |
2024-08-09 | $25.87 | $25.88 | $25.81 | $25.84 | $25.84 | 10,455 |
2024-08-08 | $25.80 | $25.84 | $25.72 | $25.79 | $25.79 | 7,038 |
2024-08-07 | $25.90 | $25.90 | $25.81 | $25.83 | $25.83 | 11,832 |
2024-08-06 | $26.13 | $26.13 | $25.90 | $25.91 | $25.91 | 20,811 |
2024-08-05 | $26.01 | $26.16 | $26.01 | $26.05 | $26.05 | 20,875 |
2024-08-02 | $25.98 | $26.05 | $25.95 | $25.98 | $25.98 | 11,143 |
2024-08-01 | $25.86 | $25.89 | $25.83 | $25.86 | $25.86 | 18,084 |
2024-07-31 | $25.73 | $25.75 | $25.68 | $25.74 | $25.68 | 15,281 |
2024-07-30 | $25.64 | $25.72 | $25.64 | $25.66 | $25.66 | 9,406 |
2024-07-29 | $25.64 | $25.69 | $25.63 | $25.64 | $25.64 | 5,607 |
2024-07-26 | $25.72 | $25.72 | $25.62 | $25.68 | $25.68 | 3,301 |
2024-07-25 | $25.59 | $25.69 | $25.59 | $25.61 | $25.61 | 5,710 |
2024-07-24 | $25.62 | $25.74 | $25.60 | $25.60 | $25.60 | 10,319 |
2024-07-23 | $25.48 | $25.79 | $25.48 | $25.71 | $25.71 | 6,242 |
2024-07-22 | $25.74 | $25.80 | $25.67 | $25.75 | $25.75 | 18,162 |
2024-07-19 | $25.75 | $25.75 | $25.65 | $25.67 | $25.67 | 16,171 |
2024-07-18 | $25.74 | $25.79 | $25.67 | $25.74 | $25.74 | 17,915 |
2024-07-17 | $25.67 | $25.78 | $25.67 | $25.77 | $25.77 | 22,504 |
2024-07-16 | $25.81 | $25.81 | $25.67 | $25.72 | $25.72 | 3,853 |
2024-07-15 | $25.69 | $25.74 | $25.67 | $25.67 | $25.67 | 6,150 |
2024-07-12 | $25.70 | $25.78 | $25.70 | $25.74 | $25.74 | 11,681 |
2024-07-11 | $25.73 | $25.73 | $25.68 | $25.70 | $25.70 | 7,406 |
2024-07-10 | $25.68 | $25.68 | $25.57 | $25.61 | $25.61 | 12,557 |
2024-07-09 | $25.58 | $25.69 | $25.57 | $25.57 | $25.57 | 11,929 |
2024-07-08 | $25.63 | $25.67 | $25.56 | $25.66 | $25.66 | 9,471 |
2024-07-05 | $25.59 | $25.65 | $25.55 | $25.60 | $25.60 | 12,535 |
2024-07-03 | $25.55 | $25.58 | $25.53 | $25.55 | $25.55 | 4,149 |
2024-07-02 | $25.56 | $25.56 | $25.43 | $25.52 | $25.52 | 14,660 |
2024-07-01 | $25.55 | $25.55 | $25.27 | $25.36 | $25.36 | 33,658 |
2024-06-28 | $25.64 | $25.72 | $25.49 | $25.51 | $25.45 | 17,195 |
2024-06-27 | $25.51 | $25.61 | $25.51 | $25.53 | $25.47 | 13,641 |
2024-06-26 | $25.55 | $25.65 | $25.45 | $25.64 | $25.58 | 66,832 |
2024-06-25 | $25.73 | $25.73 | $25.52 | $25.57 | $25.51 | 20,874 |
2024-06-24 | $25.55 | $25.75 | $25.52 | $25.71 | $25.65 | 24,623 |
2024-06-21 | $25.53 | $25.61 | $25.49 | $25.54 | $25.54 | 28,165 |
2024-06-20 | $25.50 | $25.71 | $25.50 | $25.50 | $25.50 | 6,660 |
2024-06-18 | $25.65 | $25.70 | $25.53 | $25.66 | $25.66 | 18,977 |
2024-06-17 | $25.56 | $25.72 | $25.56 | $25.72 | $25.72 | 8,171 |
2024-06-14 | $25.60 | $25.67 | $25.60 | $25.66 | $25.66 | 7,017 |
2024-06-13 | $25.56 | $25.64 | $25.55 | $25.60 | $25.60 | 11,703 |
2024-06-12 | $25.35 | $25.50 | $25.35 | $25.48 | $25.48 | 7,779 |
2024-06-11 | $25.36 | $25.42 | $25.26 | $25.27 | $25.27 | 9,968 |
2024-06-10 | $25.32 | $25.46 | $25.32 | $25.38 | $25.38 | 35,917 |
2024-06-07 | $25.36 | $25.44 | $25.35 | $25.44 | $25.44 | 16,062 |
2024-06-06 | $25.47 | $25.70 | $25.44 | $25.54 | $25.54 | 10,618 |
2024-06-05 | $25.28 | $25.38 | $25.25 | $25.34 | $25.34 | 8,596 |
2024-06-04 | $25.13 | $25.22 | $25.13 | $25.22 | $25.22 | 5,218 |
2024-06-03 | $25.09 | $25.18 | $25.08 | $25.11 | $25.11 | 10,115 |
2024-05-31 | $25.18 | $25.18 | $25.03 | $25.06 | $25.06 | 79,112 |
2024-05-30 | $25.15 | $25.19 | $25.07 | $25.09 | $25.09 | 12,099 |
2024-05-29 | $25.19 | $25.21 | $25.10 | $25.10 | $25.10 | 58,853 |
2024-05-28 | $25.17 | $25.29 | $25.15 | $25.21 | $25.21 | 30,690 |
2024-05-24 | $25.21 | $25.21 | $25.13 | $25.20 | $25.20 | 12,455 |
2024-05-23 | $25.27 | $25.27 | $25.15 | $25.16 | $25.16 | 10,903 |
2024-05-22 | $25.27 | $25.35 | $25.24 | $25.27 | $25.27 | 34,460 |
2024-05-21 | $25.44 | $25.45 | $25.29 | $25.33 | $25.33 | 23,540 |
2024-05-20 | $25.46 | $25.46 | $25.35 | $25.35 | $25.35 | 4,596 |
2024-05-17 | $25.53 | $25.53 | $25.36 | $25.41 | $25.41 | 14,094 |
2024-05-16 | $25.51 | $25.56 | $25.46 | $25.47 | $25.47 | 85,320 |
2024-05-15 | $25.51 | $25.58 | $25.51 | $25.51 | $25.51 | 4,259 |
2024-05-14 | $25.45 | $25.50 | $25.42 | $25.45 | $25.45 | 8,770 |
2024-05-13 | $25.46 | $25.50 | $25.42 | $25.47 | $25.47 | 23,475 |
2024-05-10 | $25.45 | $25.51 | $25.42 | $25.48 | $25.48 | 6,216 |
2024-05-09 | $25.51 | $25.53 | $25.43 | $25.45 | $25.45 | 14,070 |
2024-05-08 | $25.49 | $25.53 | $25.46 | $25.48 | $25.48 | 12,003 |
2024-05-07 | $25.41 | $25.49 | $25.41 | $25.44 | $25.44 | 13,732 |
2024-05-06 | $25.39 | $25.39 | $25.25 | $25.35 | $25.35 | 18,313 |
2024-05-03 | $25.28 | $25.35 | $25.28 | $25.29 | $25.29 | 6,249 |
2024-05-02 | $25.13 | $25.22 | $25.13 | $25.20 | $25.20 | 8,619 |
2024-05-01 | $25.15 | $25.15 | $24.98 | $25.12 | $25.12 | 10,824 |
2024-04-30 | $25.10 | $25.16 | $25.10 | $25.16 | $25.10 | 3,968 |
2024-04-29 | $25.09 | $25.22 | $25.09 | $25.17 | $25.11 | 8,222 |
2024-04-26 | $25.19 | $25.19 | $25.10 | $25.13 | $25.06 | 22,379 |
2024-04-25 | $25.20 | $25.20 | $25.07 | $25.14 | $25.07 | 15,546 |
2024-04-24 | $25.28 | $25.28 | $25.20 | $25.27 | $25.21 | 10,405 |
2024-04-23 | $25.27 | $25.34 | $25.24 | $25.29 | $25.23 | 18,450 |
2024-04-22 | $25.24 | $25.27 | $25.21 | $25.27 | $25.21 | 9,164 |
2024-04-19 | $25.20 | $25.28 | $25.20 | $25.26 | $25.20 | 16,294 |
2024-04-18 | $25.24 | $25.24 | $25.14 | $25.20 | $25.14 | 5,304 |
2024-04-17 | $25.19 | $25.22 | $25.10 | $25.20 | $25.14 | 5,118 |
2024-04-16 | $25.27 | $25.27 | $25.14 | $25.17 | $25.11 | 13,623 |
2024-04-15 | $25.30 | $25.30 | $25.15 | $25.26 | $25.20 | 12,150 |
2024-04-12 | $25.22 | $25.39 | $25.22 | $25.31 | $25.31 | 21,483 |
2024-04-11 | $25.23 | $25.23 | $25.00 | $25.18 | $25.18 | 23,807 |
2024-04-10 | $25.26 | $25.26 | $25.14 | $25.14 | $25.14 | 23,532 |
2024-04-09 | $25.33 | $25.42 | $25.27 | $25.39 | $25.39 | 12,917 |
2024-04-08 | $25.22 | $25.32 | $25.17 | $25.32 | $25.32 | 82,289 |
2024-04-05 | $25.36 | $25.36 | $25.24 | $25.24 | $25.24 | 21,508 |
2024-04-04 | $25.38 | $25.38 | $25.24 | $25.36 | $25.36 | 13,028 |
2024-04-03 | $25.13 | $25.27 | $25.13 | $25.23 | $25.23 | 21,888 |
2024-04-02 | $25.44 | $25.50 | $25.29 | $25.30 | $25.30 | 9,182 |
2024-04-01 | $25.56 | $25.56 | $25.35 | $25.42 | $25.42 | 17,116 |
2024-03-28 | $25.71 | $25.76 | $25.66 | $25.66 | $25.60 | 13,137 |
2024-03-27 | $25.63 | $25.74 | $25.62 | $25.71 | $25.64 | 6,821 |
2024-03-26 | $25.75 | $25.75 | $25.62 | $25.62 | $25.56 | 11,025 |
2024-03-25 | $25.82 | $25.82 | $25.62 | $25.68 | $25.62 | 41,502 |
2024-03-22 | $25.79 | $25.79 | $25.66 | $25.74 | $25.68 | 19,744 |
2024-03-21 | $25.71 | $25.72 | $25.63 | $25.69 | $25.62 | 12,475 |
2024-03-20 | $25.66 | $25.72 | $25.66 | $25.68 | $25.62 | 5,991 |
2024-03-19 | $25.77 | $25.77 | $25.66 | $25.70 | $25.63 | 5,944 |
2024-03-18 | $25.69 | $25.72 | $25.66 | $25.68 | $25.61 | 11,063 |
2024-03-15 | $25.80 | $25.80 | $25.61 | $25.75 | $25.68 | 9,427 |
2024-03-14 | $25.74 | $25.77 | $25.70 | $25.77 | $25.70 | 30,856 |
2024-03-13 | $25.75 | $25.85 | $25.66 | $25.81 | $25.75 | 13,683 |
2024-03-12 | $25.85 | $25.85 | $25.69 | $25.73 | $25.67 | 14,376 |
2024-03-11 | $25.85 | $26.04 | $25.74 | $25.85 | $25.79 | 14,031 |
2024-03-08 | $25.85 | $25.85 | $25.72 | $25.79 | $25.72 | 9,798 |
2024-03-07 | $25.80 | $25.80 | $25.68 | $25.77 | $25.71 | 8,877 |
2024-03-06 | $25.73 | $25.75 | $25.67 | $25.74 | $25.68 | 6,984 |
2024-03-05 | $25.82 | $25.82 | $25.68 | $25.72 | $25.66 | 10,267 |
2024-03-04 | $25.58 | $25.68 | $25.58 | $25.58 | $25.52 | 10,730 |
2024-03-01 | $25.63 | $25.71 | $25.55 | $25.69 | $25.63 | 14,297 |
2024-02-29 | $25.72 | $25.72 | $25.64 | $25.69 | $25.57 | 11,808 |
2024-02-28 | $25.71 | $25.75 | $25.66 | $25.69 | $25.56 | 24,288 |
2024-02-27 | $25.65 | $25.76 | $25.65 | $25.73 | $25.61 | 47,636 |
2024-02-26 | $25.70 | $25.70 | $25.63 | $25.66 | $25.54 | 8,574 |
2024-02-23 | $25.66 | $25.71 | $25.66 | $25.70 | $25.57 | 6,328 |
2024-02-22 | $25.74 | $25.74 | $25.61 | $25.67 | $25.55 | 18,669 |
2024-02-21 | $25.75 | $25.75 | $25.60 | $25.64 | $25.51 | 9,203 |
2024-02-20 | $25.66 | $25.82 | $25.63 | $25.66 | $25.54 | 112,466 |
2024-02-16 | $25.60 | $25.65 | $25.58 | $25.63 | $25.63 | 10,668 |
2024-02-15 | $25.61 | $25.70 | $25.55 | $25.61 | $25.61 | 14,598 |
2024-02-14 | $25.61 | $25.61 | $25.54 | $25.60 | $25.60 | 5,540 |
2024-02-13 | $25.55 | $25.60 | $25.47 | $25.54 | $25.54 | 25,661 |
2024-02-12 | $25.63 | $25.64 | $25.56 | $25.56 | $25.56 | 11,415 |
2024-02-09 | $25.60 | $25.63 | $25.53 | $25.57 | $25.57 | 8,539 |
2024-02-08 | $25.56 | $25.63 | $25.44 | $25.45 | $25.45 | 18,420 |
2024-02-07 | $25.55 | $25.63 | $25.49 | $25.51 | $25.51 | 23,627 |
2024-02-06 | $25.52 | $25.55 | $25.44 | $25.55 | $25.55 | 25,182 |
2024-02-05 | $25.58 | $25.61 | $25.45 | $25.45 | $25.45 | 7,694 |
2024-02-02 | $25.70 | $25.70 | $25.58 | $25.66 | $25.66 | 6,564 |
2024-02-01 | $25.74 | $25.87 | $25.71 | $25.84 | $25.84 | 14,223 |
2024-01-31 | $25.61 | $25.73 | $25.61 | $25.68 | $25.62 | 12,140 |
2024-01-30 | $25.46 | $25.57 | $25.43 | $25.51 | $25.45 | 8,300 |
2024-01-29 | $25.45 | $25.49 | $25.34 | $25.47 | $25.41 | 12,175 |
2024-01-26 | $25.43 | $25.43 | $25.28 | $25.38 | $25.32 | 12,932 |
2024-01-25 | $25.40 | $25.40 | $25.29 | $25.36 | $25.30 | 29,053 |
2024-01-24 | $25.31 | $25.31 | $25.24 | $25.26 | $25.20 | 9,174 |
2024-01-23 | $25.29 | $25.31 | $25.25 | $25.28 | $25.22 | 12,083 |
2024-01-22 | $25.30 | $25.30 | $25.24 | $25.30 | $25.24 | 18,502 |
2024-01-19 | $25.38 | $25.38 | $25.14 | $25.14 | $25.08 | 38,947 |
2024-01-18 | $25.47 | $25.47 | $25.35 | $25.36 | $25.30 | 26,705 |
2024-01-17 | $25.57 | $25.57 | $25.44 | $25.47 | $25.40 | 23,928 |
2024-01-16 | $25.56 | $25.60 | $25.51 | $25.55 | $25.49 | 24,910 |
2024-01-12 | $25.70 | $25.70 | $25.59 | $25.67 | $25.61 | 8,686 |
2024-01-11 | $25.61 | $25.67 | $25.59 | $25.62 | $25.56 | 27,352 |
2024-01-10 | $25.66 | $25.67 | $25.61 | $25.63 | $25.56 | 10,888 |
2024-01-09 | $25.66 | $25.68 | $25.60 | $25.66 | $25.59 | 6,042 |
2024-01-08 | $25.59 | $25.71 | $25.56 | $25.67 | $25.61 | 7,599 |
2024-01-05 | $25.57 | $25.63 | $25.54 | $25.58 | $25.51 | 8,368 |
2024-01-04 | $25.56 | $25.65 | $25.53 | $25.65 | $25.59 | 21,459 |
2024-01-03 | $25.58 | $25.66 | $25.55 | $25.66 | $25.60 | 101,013 |
2024-01-02 | $25.53 | $25.65 | $25.50 | $25.65 | $25.59 | 40,825 |
2023-12-29 | $25.56 | $25.66 | $25.56 | $25.66 | $25.60 | 25,872 |
2023-12-28 | $25.63 | $25.67 | $25.51 | $25.62 | $25.56 | 41,776 |
2023-12-27 | $25.66 | $25.78 | $25.62 | $25.72 | $25.66 | 24,228 |
2023-12-26 | $25.66 | $25.67 | $25.58 | $25.62 | $25.62 | 18,775 |
2023-12-22 | $25.72 | $25.72 | $25.60 | $25.60 | $25.60 | 15,016 |
2023-12-21 | $25.65 | $25.67 | $25.56 | $25.63 | $25.63 | 26,823 |
2023-12-20 | $25.46 | $25.65 | $25.46 | $25.65 | $25.59 | 30,852 |
2023-12-19 | $25.53 | $25.54 | $25.37 | $25.44 | $25.38 | 22,695 |
2023-12-18 | $25.55 | $25.59 | $25.41 | $25.46 | $25.40 | 21,330 |
2023-12-15 | $25.31 | $25.60 | $25.31 | $25.55 | $25.49 | 14,754 |
2023-12-14 | $25.29 | $25.50 | $25.20 | $25.39 | $25.33 | 35,979 |
2023-12-13 | $25.11 | $25.19 | $24.99 | $25.19 | $25.13 | 6,603 |
2023-12-12 | $24.99 | $25.07 | $24.90 | $25.04 | $24.98 | 15,997 |
2023-12-11 | $25.10 | $25.16 | $24.98 | $25.00 | $24.94 | 12,364 |
2023-12-08 | $25.14 | $25.14 | $24.94 | $25.00 | $24.94 | 18,421 |
2023-12-07 | $25.15 | $25.15 | $24.94 | $24.99 | $24.93 | 17,972 |
2023-12-06 | $25.04 | $25.04 | $24.96 | $24.96 | $24.90 | 10,122 |
2023-12-05 | $24.93 | $25.05 | $24.91 | $24.93 | $24.87 | 21,971 |
2023-12-04 | $24.83 | $24.90 | $24.78 | $24.81 | $24.75 | 13,464 |
2023-12-01 | $24.90 | $24.93 | $24.79 | $24.93 | $24.87 | 9,880 |
2023-11-30 | $24.73 | $24.89 | $24.73 | $24.82 | $24.70 | 12,250 |
2023-11-29 | $24.71 | $24.78 | $24.63 | $24.78 | $24.66 | 23,595 |
2023-11-28 | $24.54 | $24.61 | $24.48 | $24.51 | $24.40 | 14,187 |
2023-11-27 | $24.51 | $24.51 | $24.42 | $24.46 | $24.35 | 7,915 |
2023-11-24 | $24.45 | $24.45 | $24.26 | $24.39 | $24.27 | 10,448 |
2023-11-22 | $24.52 | $24.54 | $24.41 | $24.50 | $24.39 | 75,811 |
2023-11-21 | $24.34 | $24.41 | $24.31 | $24.39 | $24.28 | 17,238 |
2023-11-20 | $24.29 | $24.38 | $24.25 | $24.31 | $24.20 | 32,579 |
2023-11-17 | $24.25 | $24.29 | $24.15 | $24.29 | $24.18 | 34,934 |
2023-11-16 | $24.12 | $24.20 | $24.11 | $24.17 | $24.05 | 23,597 |
2023-11-15 | $24.09 | $24.20 | $23.98 | $24.03 | $23.92 | 14,677 |
2023-11-14 | $23.94 | $24.15 | $23.94 | $24.10 | $23.99 | 10,393 |
2023-11-13 | $23.73 | $23.83 | $23.66 | $23.73 | $23.62 | 28,373 |
2023-11-10 | $23.81 | $23.86 | $23.72 | $23.81 | $23.70 | 24,019 |
2023-11-09 | $23.91 | $23.91 | $23.64 | $23.69 | $23.58 | 31,523 |
2023-11-08 | $23.60 | $23.76 | $23.60 | $23.72 | $23.61 | 79,053 |
2023-11-07 | $23.40 | $23.58 | $23.40 | $23.58 | $23.47 | 24,268 |
2023-11-06 | $23.27 | $23.39 | $23.27 | $23.36 | $23.25 | 11,165 |
2023-11-03 | $23.33 | $23.46 | $23.33 | $23.38 | $23.27 | 14,367 |
2023-11-02 | $23.03 | $23.29 | $23.00 | $23.26 | $23.15 | 31,425 |
2023-11-01 | $22.78 | $22.84 | $22.73 | $22.84 | $22.73 | 13,652 |
2023-10-31 | $22.73 | $22.81 | $22.69 | $22.74 | $22.57 | 16,723 |
2023-10-30 | $22.91 | $22.91 | $22.77 | $22.80 | $22.63 | 22,386 |
2023-10-27 | $22.83 | $22.96 | $22.80 | $22.89 | $22.72 | 38,378 |
2023-10-26 | $22.87 | $22.87 | $22.67 | $22.81 | $22.64 | 21,382 |
2023-10-25 | $22.74 | $22.83 | $22.61 | $22.61 | $22.44 | 30,496 |
2023-10-24 | $23.10 | $23.10 | $22.84 | $22.98 | $22.81 | 17,648 |
2023-10-23 | $22.79 | $22.93 | $22.72 | $22.89 | $22.72 | 32,469 |
2023-10-20 | $22.73 | $22.83 | $22.73 | $22.83 | $22.66 | 17,242 |
2023-10-19 | $22.83 | $22.93 | $22.60 | $22.61 | $22.44 | 21,703 |
2023-10-18 | $22.88 | $23.15 | $22.88 | $22.99 | $22.82 | 87,448 |
2023-10-17 | $23.08 | $23.09 | $22.99 | $22.99 | $22.82 | 21,572 |
2023-10-16 | $23.33 | $23.35 | $23.15 | $23.20 | $23.02 | 15,997 |
2023-10-13 | $23.51 | $23.54 | $23.37 | $23.46 | $23.29 | 31,396 |
2023-10-12 | $23.37 | $23.41 | $23.27 | $23.27 | $23.10 | 8,652 |
2023-10-11 | $23.43 | $23.47 | $23.27 | $23.45 | $23.28 | 69,698 |
2023-10-10 | $23.22 | $23.28 | $23.11 | $23.21 | $23.04 | 34,677 |
2023-10-09 | $23.35 | $23.35 | $22.90 | $23.13 | $22.96 | 78,392 |
2023-10-06 | $23.14 | $23.17 | $22.95 | $23.03 | $22.86 | 111,131 |
2023-10-05 | $23.35 | $23.35 | $23.25 | $23.33 | $23.16 | 16,265 |
2023-10-04 | $23.36 | $23.42 | $23.05 | $23.24 | $23.07 | 112,483 |
2023-10-03 | $23.52 | $23.52 | $23.31 | $23.36 | $23.19 | 17,477 |
2023-10-02 | $23.69 | $23.69 | $23.47 | $23.50 | $23.33 | 13,720 |
2023-09-29 | $23.97 | $23.97 | $23.68 | $23.74 | $23.51 | 19,689 |
2023-09-28 | $23.64 | $23.70 | $23.57 | $23.61 | $23.38 | 136,447 |
2023-09-27 | $23.92 | $23.92 | $23.67 | $23.71 | $23.48 | 20,873 |
2023-09-26 | $23.83 | $23.85 | $23.64 | $23.66 | $23.43 | 23,518 |
2023-09-25 | $23.89 | $23.96 | $23.80 | $23.82 | $23.59 | 51,024 |
2023-09-22 | $24.16 | $24.16 | $24.01 | $24.05 | $23.81 | 36,067 |
2023-09-21 | $24.14 | $24.27 | $23.96 | $24.01 | $23.77 | 30,772 |
2023-09-20 | $24.33 | $24.38 | $24.23 | $24.23 | $23.99 | 19,692 |
2023-09-19 | $24.33 | $24.33 | $24.26 | $24.29 | $24.05 | 3,530 |
2023-09-18 | $24.26 | $24.35 | $24.26 | $24.32 | $24.08 | 11,969 |
2023-09-15 | $24.33 | $24.34 | $24.29 | $24.31 | $24.07 | 4,420 |
2023-09-14 | $24.32 | $24.36 | $24.26 | $24.30 | $24.06 | 14,760 |
2023-09-13 | $24.37 | $24.39 | $24.33 | $24.37 | $24.12 | 22,280 |
2023-09-12 | $24.42 | $24.42 | $24.31 | $24.37 | $24.13 | 45,333 |
2023-09-11 | $24.29 | $24.41 | $24.29 | $24.35 | $24.11 | 14,097 |
2023-09-08 | $24.36 | $24.43 | $24.34 | $24.38 | $24.13 | 6,275 |
2023-09-07 | $24.45 | $24.45 | $24.34 | $24.38 | $24.13 | 96,648 |
2023-09-06 | $24.40 | $24.44 | $24.37 | $24.39 | $24.15 | 12,989 |
2023-09-05 | $24.62 | $24.62 | $24.28 | $24.32 | $24.08 | 56,321 |
2023-09-01 | $24.39 | $24.54 | $24.39 | $24.48 | $24.24 | 16,822 |
2023-08-31 | $24.68 | $24.68 | $24.54 | $24.55 | $24.25 | 15,536 |
2023-08-30 | $24.56 | $24.59 | $24.45 | $24.49 | $24.18 | 12,150 |
2023-08-29 | $24.43 | $24.57 | $24.42 | $24.57 | $24.27 | 5,572 |
2023-08-28 | $24.49 | $24.49 | $24.37 | $24.45 | $24.15 | 21,563 |
2023-08-25 | $24.44 | $24.48 | $24.41 | $24.47 | $24.17 | 19,692 |
2023-08-24 | $24.36 | $24.51 | $24.36 | $24.42 | $24.12 | 12,676 |
2023-08-23 | $24.40 | $24.49 | $24.40 | $24.49 | $24.19 | 3,823 |
2023-08-22 | $24.50 | $24.50 | $24.16 | $24.30 | $24.00 | 44,475 |
2023-08-21 | $24.41 | $24.58 | $24.33 | $24.38 | $24.08 | 20,195 |
2023-08-18 | $24.58 | $24.63 | $24.54 | $24.57 | $24.27 | 16,647 |
2023-08-17 | $24.75 | $24.75 | $24.61 | $24.61 | $24.30 | 6,404 |
2023-08-16 | $24.97 | $24.97 | $24.75 | $24.77 | $24.46 | 15,038 |
2023-08-15 | $24.71 | $24.85 | $24.71 | $24.82 | $24.51 | 5,388 |
2023-08-14 | $24.67 | $24.97 | $24.67 | $24.80 | $24.49 | 15,336 |
2023-08-11 | $24.86 | $24.86 | $24.76 | $24.80 | $24.49 | 7,537 |
2023-08-10 | $24.84 | $24.91 | $24.77 | $24.81 | $24.50 | 10,917 |
2023-08-09 | $24.84 | $24.92 | $24.69 | $24.87 | $24.56 | 20,155 |
2023-08-08 | $24.82 | $24.82 | $24.77 | $24.78 | $24.47 | 11,292 |
2023-08-07 | $24.69 | $24.76 | $24.69 | $24.75 | $24.44 | 1,915 |
2023-08-04 | $24.64 | $24.82 | $24.64 | $24.82 | $24.51 | 12,011 |
2023-08-03 | $24.62 | $24.71 | $24.60 | $24.60 | $24.30 | 11,454 |
2023-08-02 | $24.96 | $25.00 | $24.85 | $24.88 | $24.57 | 26,630 |
2023-08-01 | $25.09 | $25.09 | $24.92 | $25.01 | $24.70 | 40,266 |
2023-07-31 | $25.21 | $25.28 | $25.13 | $25.17 | $24.80 | 8,803 |
2023-07-28 | $25.32 | $25.32 | $25.18 | $25.23 | $24.86 | 17,594 |
2023-07-27 | $25.28 | $25.32 | $24.97 | $25.18 | $24.81 | 22,300 |
2023-07-26 | $25.33 | $25.38 | $25.33 | $25.33 | $24.96 | 7,204 |
2023-07-25 | $25.42 | $25.42 | $25.20 | $25.34 | $24.96 | 16,393 |
2023-07-24 | $25.47 | $25.47 | $25.40 | $25.40 | $25.03 | 15,330 |
2023-07-21 | $25.36 | $25.37 | $25.30 | $25.34 | $24.96 | 9,117 |
2023-07-20 | $25.33 | $25.33 | $25.19 | $25.33 | $24.96 | 12,902 |
2023-07-19 | $25.30 | $25.42 | $25.28 | $25.38 | $25.01 | 8,494 |
2023-07-18 | $25.21 | $25.28 | $25.20 | $25.24 | $24.87 | 5,356 |
2023-07-17 | $25.35 | $25.35 | $25.15 | $25.19 | $24.82 | 13,801 |
2023-07-14 | $25.16 | $25.21 | $25.15 | $25.18 | $24.81 | 6,066 |
2023-07-13 | $25.31 | $25.31 | $25.13 | $25.23 | $24.86 | 15,275 |
2023-07-12 | $25.02 | $25.13 | $25.02 | $25.09 | $24.72 | 21,661 |
2023-07-11 | $24.98 | $24.98 | $24.89 | $24.93 | $24.56 | 46,914 |
2023-07-10 | $24.99 | $24.99 | $24.89 | $24.96 | $24.59 | 33,206 |
2023-07-07 | $24.88 | $25.02 | $24.88 | $24.95 | $24.58 | 17,712 |
2023-07-06 | $25.08 | $25.08 | $24.92 | $25.02 | $24.65 | 30,911 |
2023-07-05 | $25.20 | $25.20 | $25.08 | $25.11 | $24.74 | 4,035 |
2023-07-03 | $25.13 | $25.19 | $25.13 | $25.18 | $24.81 | 15,379 |
2023-06-30 | $25.17 | $25.24 | $24.97 | $25.21 | $24.78 | 13,926 |
2023-06-29 | $25.16 | $25.22 | $25.06 | $25.06 | $24.63 | 20,009 |
2023-06-28 | $25.17 | $25.31 | $25.16 | $25.31 | $24.88 | 45,412 |
2023-06-27 | $25.23 | $25.23 | $25.11 | $25.17 | $24.74 | 8,952 |
2023-06-26 | $25.18 | $25.20 | $25.14 | $25.18 | $24.75 | 1,355 |
2023-06-23 | $25.20 | $25.24 | $25.12 | $25.18 | $24.75 | 10,271 |
2023-06-22 | $25.10 | $25.31 | $24.87 | $24.87 | $24.45 | 74,265 |
2023-06-21 | $25.32 | $25.32 | $25.22 | $25.31 | $24.88 | 8,885 |
2023-06-20 | $25.33 | $25.36 | $25.25 | $25.35 | $24.92 | 11,377 |
2023-06-16 | $25.22 | $25.29 | $25.18 | $25.25 | $24.82 | 82,207 |
2023-06-15 | $25.24 | $25.26 | $25.16 | $25.25 | $24.82 | 7,254 |
2023-06-14 | $25.16 | $25.21 | $25.12 | $25.17 | $24.74 | 9,770 |
2023-06-13 | $24.97 | $25.25 | $24.97 | $25.12 | $24.69 | 15,210 |
2023-06-12 | $25.26 | $25.26 | $25.08 | $25.26 | $24.83 | 31,409 |
2023-06-09 | $25.10 | $25.21 | $25.10 | $25.20 | $25.20 | 60,261 |
2023-06-08 | $25.14 | $25.22 | $25.12 | $25.21 | $25.21 | 39,018 |
2023-06-07 | $25.03 | $25.12 | $25.01 | $25.12 | $25.12 | 43,938 |
2023-06-06 | $25.06 | $25.20 | $25.02 | $25.17 | $25.17 | 51,050 |
2023-06-05 | $24.96 | $25.01 | $24.78 | $25.01 | $25.01 | 150,441 |
2023-06-02 | $24.90 | $24.90 | $24.81 | $24.81 | $24.81 | 13,306 |
2023-06-01 | $25.07 | $25.07 | $24.86 | $24.91 | $24.91 | 10,676 |
2023-05-31 | $24.75 | $24.89 | $24.75 | $24.89 | $24.83 | 12,063 |
2023-05-30 | $24.59 | $24.76 | $24.59 | $24.74 | $24.68 | 7,264 |
2023-05-26 | $24.49 | $24.63 | $24.49 | $24.63 | $24.63 | 7,160 |
2023-05-25 | $24.46 | $24.57 | $24.12 | $24.57 | $24.57 | 18,775 |
2023-05-24 | $24.48 | $24.51 | $24.39 | $24.45 | $24.45 | 11,837 |
2023-05-23 | $24.65 | $24.65 | $24.55 | $24.58 | $24.58 | 10,739 |
2023-05-22 | $24.76 | $24.76 | $24.56 | $24.61 | $24.61 | 27,366 |
2023-05-19 | $24.79 | $24.79 | $24.66 | $24.66 | $24.66 | 7,853 |
2023-05-18 | $24.95 | $24.95 | $24.79 | $24.82 | $24.82 | 3,826 |
2023-05-17 | $24.97 | $25.08 | $24.94 | $24.94 | $24.94 | 12,528 |
2023-05-16 | $25.09 | $25.15 | $25.05 | $25.09 | $25.09 | 6,611 |
2023-05-15 | $25.14 | $25.16 | $25.11 | $25.11 | $25.11 | 4,968 |
2023-05-12 | $25.23 | $25.23 | $25.14 | $25.17 | $25.17 | 5,814 |
2023-05-11 | $25.47 | $25.47 | $25.16 | $25.22 | $25.22 | 11,792 |
2023-05-10 | $25.18 | $25.28 | $25.13 | $25.25 | $25.25 | 9,917 |
2023-05-09 | $25.28 | $25.28 | $25.08 | $25.12 | $25.12 | 16,220 |
2023-05-08 | $25.08 | $25.19 | $25.04 | $25.11 | $25.11 | 21,247 |
2023-05-05 | $25.15 | $25.20 | $25.11 | $25.17 | $25.17 | 8,594 |
2023-05-04 | $25.07 | $25.20 | $24.91 | $25.18 | $25.18 | 14,601 |
2023-05-03 | $24.97 | $25.12 | $24.97 | $25.12 | $25.12 | 13,451 |
2023-05-02 | $25.07 | $25.07 | $24.91 | $25.04 | $25.04 | 7,858 |
2023-05-01 | $24.97 | $25.05 | $24.90 | $24.90 | $24.90 | 30,873 |
2023-04-28 | $25.07 | $25.28 | $25.04 | $25.12 | $25.06 | 26,268 |
2023-04-27 | $24.97 | $25.10 | $24.91 | $24.99 | $24.93 | 6,110 |
2023-04-26 | $25.08 | $25.11 | $24.98 | $24.99 | $24.93 | 4,623 |
2023-04-25 | $24.93 | $25.07 | $24.93 | $25.07 | $25.01 | 21,084 |
2023-04-24 | $24.90 | $24.91 | $24.83 | $24.89 | $24.83 | 11,078 |
2023-04-21 | $24.85 | $24.88 | $24.77 | $24.81 | $24.81 | 10,906 |
2023-04-20 | $24.88 | $24.89 | $24.85 | $24.89 | $24.89 | 6,634 |
2023-04-19 | $24.85 | $24.88 | $24.80 | $24.85 | $24.85 | 12,487 |
2023-04-18 | $25.17 | $25.20 | $24.98 | $25.02 | $25.02 | 14,788 |
2023-04-17 | $25.18 | $25.31 | $25.14 | $25.30 | $25.30 | 25,738 |
2023-04-14 | $25.37 | $25.37 | $25.15 | $25.21 | $25.21 | 28,463 |
2023-04-13 | $25.41 | $25.41 | $25.28 | $25.36 | $25.36 | 21,542 |
2023-04-12 | $25.30 | $25.39 | $25.30 | $25.37 | $25.37 | 10,471 |
2023-04-11 | $25.33 | $25.41 | $25.23 | $25.32 | $25.32 | 6,605 |
2023-04-10 | $25.10 | $25.26 | $25.10 | $25.19 | $25.19 | 12,448 |
2023-04-06 | $25.20 | $25.37 | $25.20 | $25.27 | $25.27 | 11,247 |
2023-04-05 | $25.16 | $25.36 | $25.11 | $25.25 | $25.25 | 9,776 |
2023-04-04 | $24.88 | $25.05 | $24.88 | $24.92 | $24.92 | 30,034 |
2023-04-03 | $24.91 | $24.98 | $24.83 | $24.95 | $24.95 | 13,865 |
2023-03-31 | $24.96 | $25.02 | $24.93 | $25.02 | $24.96 | 16,008 |
2023-03-30 | $24.78 | $25.00 | $24.74 | $24.98 | $24.92 | 20,995 |
2023-03-29 | $24.80 | $24.84 | $24.80 | $24.80 | $24.74 | 6,052 |
2023-03-28 | $24.79 | $24.82 | $24.67 | $24.78 | $24.72 | 29,442 |
2023-03-27 | $24.75 | $24.83 | $24.75 | $24.78 | $24.72 | 11,745 |
2023-03-24 | $24.83 | $24.87 | $24.83 | $24.86 | $24.80 | 1,607 |
2023-03-23 | $24.62 | $24.93 | $24.62 | $24.78 | $24.72 | 13,186 |
2023-03-22 | $24.62 | $24.69 | $24.57 | $24.69 | $24.63 | 3,622 |
2023-03-21 | $24.73 | $24.73 | $24.54 | $24.58 | $24.52 | 5,590 |
2023-03-20 | $24.75 | $24.80 | $24.58 | $24.65 | $24.59 | 7,676 |
2023-03-17 | $24.81 | $24.88 | $24.78 | $24.80 | $24.74 | 10,709 |
2023-03-16 | $24.65 | $24.76 | $24.56 | $24.67 | $24.61 | 70,270 |
2023-03-15 | $24.79 | $24.82 | $24.62 | $24.69 | $24.63 | 19,768 |
2023-03-14 | $24.58 | $24.58 | $24.45 | $24.52 | $24.52 | 19,217 |
2023-03-13 | $24.67 | $24.67 | $24.54 | $24.58 | $24.58 | 10,476 |
2023-03-10 | $24.37 | $24.60 | $24.37 | $24.51 | $24.51 | 8,235 |
2023-03-09 | $24.13 | $24.27 | $24.13 | $24.24 | $24.24 | 17,666 |
2023-03-08 | $24.17 | $24.24 | $24.06 | $24.12 | $24.12 | 5,202 |
2023-03-07 | $24.13 | $24.16 | $23.97 | $24.11 | $24.11 | 14,467 |
2023-03-06 | $24.15 | $24.15 | $24.07 | $24.11 | $24.11 | 16,488 |
2023-03-03 | $24.15 | $24.19 | $24.11 | $24.15 | $24.15 | 8,977 |
2023-03-02 | $24.01 | $24.11 | $23.98 | $24.11 | $24.11 | 87,524 |
2023-03-01 | $24.11 | $24.15 | $24.07 | $24.09 | $24.09 | 9,752 |
2023-02-28 | $24.13 | $24.28 | $24.13 | $24.25 | $24.20 | 19,665 |
2023-02-27 | $24.18 | $24.22 | $24.14 | $24.20 | $24.15 | 5,762 |
2023-02-24 | $24.15 | $24.18 | $24.11 | $24.13 | $24.08 | 10,186 |
2023-02-23 | $24.22 | $24.28 | $24.19 | $24.23 | $24.18 | 17,803 |
2023-02-22 | $24.20 | $24.21 | $24.16 | $24.18 | $24.13 | 5,077 |
2023-02-21 | $24.19 | $24.19 | $24.14 | $24.16 | $24.11 | 13,993 |
2023-02-17 | $24.40 | $24.40 | $24.24 | $24.32 | $24.27 | 9,616 |
2023-02-16 | $24.58 | $24.59 | $24.44 | $24.46 | $24.41 | 10,662 |
2023-02-15 | $24.70 | $24.70 | $24.61 | $24.64 | $24.58 | 3,164 |
2023-02-14 | $24.72 | $24.77 | $24.69 | $24.76 | $24.70 | 11,707 |
2023-02-13 | $24.86 | $24.86 | $24.77 | $24.81 | $24.75 | 4,180 |
2023-02-10 | $24.87 | $24.87 | $24.75 | $24.78 | $24.78 | 8,115 |
2023-02-09 | $24.81 | $24.93 | $24.80 | $24.80 | $24.80 | 11,938 |
2023-02-08 | $24.89 | $24.92 | $24.86 | $24.88 | $24.88 | 15,672 |
2023-02-07 | $24.98 | $24.99 | $24.86 | $24.89 | $24.89 | 15,422 |
2023-02-06 | $25.04 | $25.04 | $24.94 | $25.00 | $25.00 | 8,424 |
2023-02-03 | $25.07 | $25.15 | $25.06 | $25.09 | $25.09 | 14,859 |
2023-02-02 | $25.20 | $25.28 | $25.16 | $25.21 | $25.21 | 22,636 |
2023-02-01 | $25.00 | $25.17 | $25.00 | $25.17 | $25.17 | 11,564 |
2023-01-31 | $25.08 | $25.13 | $25.08 | $25.10 | $25.04 | 9,193 |
2023-01-30 | $25.08 | $25.10 | $25.07 | $25.08 | $25.02 | 7,586 |
2023-01-27 | $25.00 | $25.10 | $25.00 | $25.05 | $24.99 | 10,549 |
2023-01-26 | $25.01 | $25.27 | $25.01 | $25.11 | $25.05 | 24,216 |
2023-01-25 | $24.96 | $25.14 | $24.96 | $25.10 | $25.04 | 27,386 |
2023-01-24 | $25.11 | $25.13 | $25.06 | $25.10 | $25.04 | 4,893 |
2023-01-23 | $25.10 | $25.11 | $25.05 | $25.07 | $25.01 | 5,785 |
2023-01-20 | $25.13 | $25.20 | $25.11 | $25.13 | $25.07 | 5,640 |
2023-01-19 | $25.09 | $25.23 | $25.09 | $25.16 | $25.09 | 7,703 |
2023-01-18 | $25.04 | $25.16 | $25.04 | $25.13 | $25.06 | 8,095 |
2023-01-17 | $24.84 | $24.96 | $24.84 | $24.92 | $24.86 | 12,232 |
2023-01-13 | $24.91 | $24.94 | $24.86 | $24.86 | $24.80 | 7,665 |
2023-01-12 | $24.78 | $24.91 | $24.77 | $24.91 | $24.85 | 10,153 |
2023-01-11 | $24.60 | $24.76 | $24.60 | $24.76 | $24.70 | 9,364 |
2023-01-10 | $24.54 | $24.59 | $24.46 | $24.58 | $24.52 | 17,209 |
2023-01-09 | $24.46 | $24.53 | $24.44 | $24.50 | $24.43 | 9,901 |
2023-01-06 | $24.23 | $24.37 | $24.22 | $24.37 | $24.31 | 10,246 |
2023-01-05 | $24.14 | $24.29 | $24.14 | $24.29 | $24.23 | 26,010 |
2023-01-04 | $24.08 | $24.22 | $24.08 | $24.21 | $24.15 | 10,595 |
2023-01-03 | $23.97 | $24.00 | $23.94 | $23.97 | $23.91 | 9,656 |
2022-12-30 | $23.83 | $23.88 | $23.73 | $23.76 | $23.70 | 28,479 |
2022-12-29 | $23.86 | $23.93 | $23.79 | $23.88 | $23.82 | 35,079 |
2022-12-28 | $24.00 | $24.00 | $23.80 | $23.90 | $23.84 | 26,664 |
2022-12-27 | $23.82 | $23.94 | $23.69 | $23.86 | $23.80 | 49,075 |
2022-12-23 | $23.95 | $23.99 | $23.84 | $23.99 | $23.93 | 35,396 |
2022-12-22 | $23.98 | $24.09 | $23.89 | $24.01 | $23.95 | 93,936 |
2022-12-21 | $24.14 | $24.20 | $24.05 | $24.07 | $23.96 | 295,452 |
2022-12-20 | $24.17 | $24.20 | $24.13 | $24.18 | $24.07 | 15,936 |
2022-12-19 | $24.31 | $24.31 | $24.17 | $24.23 | $24.12 | 15,112 |
2022-12-16 | $24.39 | $24.47 | $24.33 | $24.39 | $24.39 | 38,937 |
2022-12-15 | $24.41 | $24.46 | $24.38 | $24.46 | $24.46 | 15,672 |
2022-12-14 | $24.38 | $24.45 | $24.23 | $24.45 | $24.45 | 30,071 |
2022-12-13 | $24.40 | $24.43 | $24.32 | $24.38 | $24.38 | 18,626 |
2022-12-12 | $24.29 | $24.35 | $24.20 | $24.20 | $24.20 | 50,126 |
2022-12-09 | $24.28 | $24.35 | $24.27 | $24.30 | $24.30 | 12,357 |
2022-12-08 | $24.34 | $24.38 | $24.30 | $24.35 | $24.35 | 33,725 |
2022-12-07 | $24.33 | $24.38 | $24.22 | $24.36 | $24.36 | 10,053 |
2022-12-06 | $24.32 | $24.35 | $24.29 | $24.31 | $24.31 | 7,133 |
2022-12-05 | $24.31 | $24.31 | $24.23 | $24.27 | $24.27 | 6,013 |
2022-12-02 | $24.23 | $24.33 | $24.23 | $24.31 | $24.31 | 7,794 |
2022-12-01 | $24.16 | $24.33 | $24.16 | $24.32 | $24.32 | 10,249 |
2022-11-30 | $24.07 | $24.31 | $24.05 | $24.31 | $24.24 | 57,345 |
2022-11-29 | $23.99 | $24.07 | $23.90 | $24.07 | $24.00 | 31,780 |
2022-11-28 | $23.93 | $23.99 | $23.90 | $23.93 | $23.86 | 13,246 |
2022-11-25 | $23.79 | $23.93 | $23.79 | $23.93 | $23.86 | 6,217 |
2022-11-23 | $23.66 | $23.90 | $23.66 | $23.87 | $23.80 | 23,891 |
2022-11-22 | $23.74 | $23.87 | $23.66 | $23.81 | $23.81 | 21,160 |
2022-11-21 | $23.70 | $23.78 | $23.68 | $23.74 | $23.74 | 24,246 |
2022-11-18 | $23.78 | $23.78 | $23.51 | $23.70 | $23.70 | 35,114 |
2022-11-17 | $23.64 | $23.77 | $23.59 | $23.72 | $23.72 | 9,939 |
2022-11-16 | $23.37 | $23.64 | $23.37 | $23.64 | $23.64 | 20,141 |
2022-11-15 | $23.30 | $23.38 | $23.12 | $23.35 | $23.35 | 32,435 |
2022-11-14 | $23.22 | $23.25 | $23.09 | $23.14 | $23.14 | 15,462 |
2022-11-11 | $23.16 | $23.30 | $23.13 | $23.20 | $23.20 | 23,728 |
2022-11-10 | $22.79 | $23.16 | $22.79 | $23.16 | $23.16 | 54,465 |
2022-11-09 | $22.42 | $22.56 | $22.42 | $22.52 | $22.52 | 19,265 |
2022-11-08 | $22.47 | $22.51 | $22.43 | $22.48 | $22.48 | 26,833 |
2022-11-07 | $22.45 | $22.45 | $22.37 | $22.38 | $22.38 | 7,620 |
2022-11-04 | $22.48 | $22.48 | $22.35 | $22.42 | $22.42 | 15,722 |
2022-11-03 | $22.33 | $22.53 | $22.33 | $22.44 | $22.44 | 42,671 |
2022-11-02 | $22.39 | $22.51 | $22.30 | $22.44 | $22.44 | 16,399 |
2022-11-01 | $22.25 | $22.41 | $22.22 | $22.32 | $22.32 | 54,896 |
2022-10-31 | $22.25 | $22.29 | $22.17 | $22.17 | $22.11 | 16,107 |
2022-10-28 | $22.29 | $22.35 | $22.06 | $22.27 | $22.27 | 51,665 |
2022-10-27 | $22.31 | $22.37 | $22.29 | $22.33 | $22.33 | 7,120 |
2022-10-26 | $22.35 | $22.40 | $22.29 | $22.34 | $22.34 | 21,431 |
2022-10-25 | $22.40 | $22.50 | $22.17 | $22.35 | $22.35 | 27,242 |
2022-10-24 | $22.49 | $22.57 | $22.25 | $22.29 | $22.29 | 22,741 |
2022-10-21 | $22.91 | $22.91 | $22.58 | $22.62 | $22.62 | 13,029 |
2022-10-20 | $23.01 | $23.07 | $22.95 | $22.95 | $22.95 | 80,807 |
2022-10-19 | $23.42 | $23.42 | $23.01 | $23.14 | $23.14 | 169,636 |
2022-10-18 | $23.30 | $23.46 | $23.18 | $23.36 | $23.36 | 18,987 |
2022-10-17 | $23.36 | $23.36 | $23.21 | $23.28 | $23.28 | 9,367 |
2022-10-14 | $23.39 | $23.39 | $23.22 | $23.28 | $23.28 | 17,930 |
2022-10-13 | $23.23 | $23.35 | $23.19 | $23.31 | $23.31 | 15,879 |
2022-10-12 | $23.51 | $23.58 | $23.43 | $23.52 | $23.52 | 12,237 |
2022-10-11 | $23.43 | $23.55 | $23.35 | $23.43 | $23.43 | 27,786 |
2022-10-10 | $23.39 | $23.42 | $23.21 | $23.31 | $23.31 | 53,066 |
2022-10-07 | $23.53 | $23.56 | $23.42 | $23.47 | $23.47 | 282,209 |
2022-10-06 | $23.60 | $23.60 | $23.51 | $23.60 | $23.60 | 30,517 |
2022-10-05 | $23.56 | $23.57 | $23.39 | $23.54 | $23.54 | 176,859 |
2022-10-04 | $23.36 | $23.60 | $23.36 | $23.54 | $23.54 | 16,324 |
2022-10-03 | $23.29 | $23.29 | $23.12 | $23.23 | $23.23 | 81,790 |
2022-09-30 | $23.15 | $23.24 | $23.15 | $23.18 | $23.18 | 31,402 |
2022-09-29 | $23.22 | $23.29 | $23.21 | $23.26 | $23.26 | 47,493 |
2022-09-28 | $23.34 | $23.45 | $23.06 | $23.26 | $23.26 | 173,320 |
2022-09-27 | $23.31 | $23.31 | $23.14 | $23.19 | $23.19 | 13,408 |
2022-09-26 | $23.50 | $23.57 | $23.34 | $23.40 | $23.40 | 18,257 |
2022-09-23 | $23.72 | $23.72 | $23.56 | $23.62 | $23.62 | 12,547 |
2022-09-22 | $23.81 | $23.81 | $23.64 | $23.67 | $23.67 | 34,252 |
2022-09-21 | $23.68 | $23.84 | $23.68 | $23.84 | $23.84 | 7,844 |
2022-09-20 | $23.94 | $23.94 | $23.67 | $23.75 | $23.75 | 20,990 |
2022-09-19 | $23.94 | $23.95 | $23.94 | $23.94 | $23.94 | 75,249 |
2022-09-16 | $23.94 | $23.98 | $23.94 | $23.94 | $23.94 | 26,343 |
2022-09-15 | $23.95 | $24.05 | $23.95 | $23.97 | $23.97 | 7,167 |
2022-09-14 | $24.10 | $24.10 | $24.00 | $24.02 | $24.02 | 14,284 |
2022-09-13 | $23.99 | $24.10 | $23.99 | $24.10 | $24.10 | 25,815 |
2022-09-12 | $24.22 | $24.26 | $24.12 | $24.13 | $24.13 | 14,587 |
2022-09-09 | $24.22 | $24.22 | $24.08 | $24.12 | $24.12 | 13,428 |
2022-09-08 | $24.10 | $24.14 | $24.07 | $24.11 | $24.11 | 14,556 |
2022-09-07 | $24.18 | $24.19 | $24.10 | $24.13 | $24.13 | 58,857 |
2022-09-06 | $24.16 | $24.32 | $24.12 | $24.15 | $24.15 | 10,820 |
2022-09-02 | $24.35 | $24.35 | $24.29 | $24.33 | $24.33 | 19,449 |
2022-09-01 | $24.38 | $24.38 | $24.17 | $24.21 | $24.21 | 15,802 |
2022-08-31 | $24.45 | $24.57 | $24.45 | $24.48 | $24.42 | 11,423 |
2022-08-30 | $24.67 | $24.67 | $24.51 | $24.60 | $24.54 | 27,934 |
2022-08-29 | $24.81 | $24.81 | $24.67 | $24.67 | $24.61 | 13,719 |
2022-08-26 | $24.86 | $24.89 | $24.80 | $24.84 | $24.78 | 10,511 |
2022-08-25 | $24.88 | $24.93 | $24.87 | $24.87 | $24.81 | 9,555 |
2022-08-24 | $25.00 | $25.00 | $24.86 | $24.86 | $24.80 | 8,138 |
2022-08-23 | $25.14 | $25.14 | $24.95 | $25.02 | $24.96 | 18,842 |
2022-08-22 | $25.06 | $25.11 | $25.00 | $25.02 | $24.96 | 8,649 |
2022-08-19 | $24.96 | $25.09 | $24.91 | $25.01 | $24.95 | 97,576 |
2022-08-18 | $25.29 | $25.29 | $25.21 | $25.28 | $25.22 | 39,326 |
2022-08-17 | $25.40 | $25.40 | $25.24 | $25.24 | $25.18 | 16,446 |
2022-08-16 | $25.45 | $25.50 | $25.45 | $25.47 | $25.41 | 10,944 |
2022-08-15 | $25.32 | $25.50 | $25.32 | $25.39 | $25.33 | 28,223 |
2022-08-12 | $25.55 | $25.55 | $25.46 | $25.51 | $25.45 | 13,792 |
2022-08-11 | $25.55 | $25.55 | $25.27 | $25.36 | $25.30 | 21,825 |
2022-08-10 | $25.53 | $25.58 | $25.51 | $25.52 | $25.46 | 60,900 |
2022-08-09 | $25.50 | $25.52 | $25.46 | $25.49 | $25.43 | 13,314 |
2022-08-08 | $25.57 | $25.57 | $25.45 | $25.50 | $25.44 | 16,935 |
2022-08-05 | $25.56 | $25.56 | $25.45 | $25.45 | $25.39 | 7,689 |
2022-08-04 | $25.68 | $25.69 | $25.63 | $25.66 | $25.60 | 10,410 |
2022-08-03 | $25.71 | $25.71 | $25.52 | $25.61 | $25.55 | 20,214 |
2022-08-02 | $25.73 | $25.73 | $25.51 | $25.55 | $25.49 | 15,768 |
2022-08-01 | $25.59 | $25.76 | $25.59 | $25.70 | $25.64 | 9,630 |
2022-07-29 | $25.54 | $25.58 | $25.54 | $25.56 | $25.44 | 22,116 |
2022-07-28 | $25.40 | $25.53 | $25.40 | $25.51 | $25.39 | 32,143 |
2022-07-27 | $25.41 | $25.43 | $25.36 | $25.36 | $25.24 | 15,423 |
2022-07-26 | $25.40 | $25.43 | $25.32 | $25.32 | $25.20 | 14,972 |
2022-07-25 | $25.26 | $25.36 | $25.26 | $25.28 | $25.16 | 6,213 |
2022-07-22 | $25.32 | $25.50 | $25.28 | $25.33 | $25.21 | 17,805 |
2022-07-21 | $25.24 | $25.25 | $25.15 | $25.16 | $25.04 | 39,745 |
2022-07-20 | $25.27 | $25.27 | $25.19 | $25.22 | $25.11 | 13,502 |
2022-07-19 | $25.28 | $25.28 | $25.14 | $25.20 | $25.08 | 26,103 |
2022-07-18 | $25.22 | $25.25 | $25.12 | $25.17 | $25.05 | 32,012 |
2022-07-15 | $25.25 | $25.26 | $25.21 | $25.23 | $25.11 | 19,398 |
2022-07-14 | $25.13 | $25.31 | $25.13 | $25.20 | $25.08 | 93,721 |
2022-07-13 | $25.21 | $25.28 | $25.10 | $25.16 | $25.04 | 42,890 |
2022-07-12 | $25.45 | $25.46 | $25.28 | $25.28 | $25.16 | 311,573 |
2022-07-11 | $25.30 | $25.43 | $25.30 | $25.38 | $25.26 | 46,971 |
2022-07-08 | $25.22 | $25.34 | $25.19 | $25.34 | $25.22 | 68,195 |
2022-07-07 | $25.28 | $25.28 | $25.18 | $25.18 | $25.06 | 46,046 |
2022-07-06 | $25.31 | $25.31 | $25.13 | $25.17 | $25.05 | 20,425 |
2022-07-05 | $25.08 | $25.25 | $25.08 | $25.18 | $25.06 | 20,053 |
2022-07-01 | $25.03 | $25.10 | $24.93 | $24.95 | $24.84 | 16,066 |
2022-06-30 | $24.92 | $24.97 | $24.82 | $24.84 | $24.67 | 16,572 |
2022-06-29 | $24.75 | $24.77 | $24.70 | $24.76 | $24.59 | 40,087 |
2022-06-28 | $24.61 | $24.72 | $24.56 | $24.67 | $24.50 | 87,523 |
2022-06-27 | $24.65 | $24.67 | $24.60 | $24.61 | $24.44 | 33,185 |
2022-06-24 | $24.63 | $24.67 | $24.61 | $24.62 | $24.45 | 14,088 |
2022-06-23 | $24.47 | $24.66 | $24.47 | $24.62 | $24.45 | 10,452 |
2022-06-22 | $24.35 | $24.49 | $24.35 | $24.46 | $24.29 | 22,801 |
2022-06-21 | $24.26 | $24.32 | $24.20 | $24.26 | $24.09 | 26,739 |
2022-06-17 | $24.39 | $24.39 | $24.29 | $24.35 | $24.18 | 11,731 |
2022-06-16 | $24.32 | $24.39 | $24.17 | $24.38 | $24.21 | 48,862 |
2022-06-15 | $24.29 | $24.39 | $24.18 | $24.33 | $24.16 | 27,925 |
2022-06-14 | $24.25 | $24.32 | $24.10 | $24.28 | $24.11 | 110,714 |
2022-06-13 | $24.44 | $24.73 | $24.20 | $24.25 | $24.08 | 32,262 |
2022-06-10 | $25.13 | $25.13 | $24.96 | $25.06 | $24.89 | 30,708 |
2022-06-09 | $25.39 | $25.39 | $25.12 | $25.19 | $25.02 | 19,619 |
2022-06-08 | $25.56 | $25.60 | $25.38 | $25.45 | $25.28 | 27,169 |
2022-06-07 | $25.59 | $25.66 | $25.57 | $25.57 | $25.39 | 15,614 |
2022-06-06 | $25.77 | $25.77 | $25.52 | $25.59 | $25.41 | 30,360 |
2022-06-03 | $25.77 | $25.77 | $25.59 | $25.74 | $25.56 | 50,557 |
2022-06-02 | $25.78 | $25.79 | $25.71 | $25.71 | $25.53 | 5,153 |
2022-06-01 | $25.74 | $25.80 | $25.60 | $25.70 | $25.52 | 24,677 |
2022-05-31 | $25.79 | $25.80 | $25.65 | $25.68 | $25.45 | 33,504 |
2022-05-27 | $25.70 | $25.81 | $25.62 | $25.73 | $25.50 | 34,899 |
2022-05-26 | $25.40 | $25.64 | $25.40 | $25.64 | $25.41 | 77,468 |
2022-05-25 | $25.29 | $25.40 | $25.26 | $25.39 | $25.16 | 32,578 |
2022-05-24 | $24.88 | $25.03 | $24.79 | $25.03 | $24.81 | 45,279 |
2022-05-23 | $24.49 | $24.70 | $24.49 | $24.68 | $24.46 | 30,279 |
2022-05-20 | $24.48 | $24.56 | $24.37 | $24.54 | $24.32 | 131,792 |
2022-05-19 | $24.25 | $24.39 | $24.25 | $24.39 | $24.17 | 23,498 |
2022-05-18 | $24.39 | $24.42 | $24.26 | $24.32 | $24.11 | 20,343 |
2022-05-17 | $24.28 | $24.44 | $24.28 | $24.44 | $24.22 | 31,715 |
2022-05-16 | $24.48 | $24.57 | $24.45 | $24.54 | $24.32 | 24,260 |
2022-05-13 | $24.61 | $24.67 | $24.45 | $24.47 | $24.25 | 36,656 |
2022-05-12 | $24.75 | $24.75 | $24.66 | $24.73 | $24.51 | 24,388 |
2022-05-11 | $24.74 | $24.79 | $24.68 | $24.78 | $24.56 | 14,058 |
2022-05-10 | $24.78 | $24.83 | $24.65 | $24.72 | $24.50 | 69,592 |
2022-05-09 | $25.02 | $25.02 | $24.38 | $24.75 | $24.53 | 184,421 |
2022-05-06 | $25.09 | $25.09 | $24.93 | $24.99 | $24.76 | 22,746 |
2022-05-05 | $25.10 | $25.18 | $24.92 | $25.11 | $24.88 | 54,846 |
2022-05-04 | $25.18 | $25.24 | $25.16 | $25.24 | $25.01 | 13,619 |
2022-05-03 | $25.26 | $25.30 | $25.14 | $25.26 | $25.03 | 20,704 |
2022-05-02 | $25.24 | $25.24 | $25.10 | $25.11 | $24.88 | 46,666 |
2022-04-29 | $25.39 | $25.40 | $25.29 | $25.30 | $25.02 | 11,628 |
2022-04-28 | $25.39 | $25.42 | $25.30 | $25.39 | $25.11 | 36,700 |
2022-04-27 | $25.44 | $25.47 | $25.34 | $25.40 | $25.12 | 31,341 |
2022-04-26 | $25.44 | $25.58 | $25.44 | $25.53 | $25.25 | 33,957 |
2022-04-25 | $25.55 | $25.60 | $25.46 | $25.48 | $25.20 | 54,518 |
2022-04-22 | $25.65 | $25.65 | $25.50 | $25.56 | $25.28 | 17,529 |
2022-04-21 | $25.72 | $25.72 | $25.51 | $25.60 | $25.32 | 27,655 |
2022-04-20 | $25.71 | $25.71 | $25.52 | $25.63 | $25.35 | 162,884 |
2022-04-19 | $25.72 | $25.80 | $25.58 | $25.58 | $25.30 | 23,275 |
2022-04-18 | $25.97 | $25.97 | $25.81 | $25.84 | $25.55 | 63,119 |
2022-04-14 | $25.93 | $25.98 | $25.84 | $25.85 | $25.56 | 33,305 |
2022-04-13 | $26.10 | $26.11 | $26.00 | $26.01 | $25.72 | 24,291 |
2022-04-12 | $26.10 | $26.15 | $26.00 | $26.06 | $25.77 | 29,292 |
2022-04-11 | $26.19 | $26.25 | $26.05 | $26.05 | $25.76 | 25,714 |
2022-04-08 | $26.11 | $26.22 | $26.11 | $26.22 | $25.93 | 30,511 |
2022-04-07 | $26.26 | $26.34 | $26.17 | $26.31 | $26.02 | 38,499 |
2022-04-06 | $26.36 | $26.44 | $26.27 | $26.30 | $26.01 | 63,834 |
2022-04-05 | $26.51 | $26.55 | $26.43 | $26.47 | $26.18 | 30,647 |
2022-04-04 | $26.47 | $26.52 | $26.47 | $26.52 | $26.23 | 10,205 |
2022-04-01 | $26.40 | $26.53 | $26.40 | $26.51 | $26.22 | 75,615 |
2022-03-31 | $26.53 | $26.57 | $26.45 | $26.53 | $26.18 | 27,296 |
2022-03-30 | $26.42 | $26.54 | $26.42 | $26.53 | $26.18 | 19,758 |
2022-03-29 | $26.35 | $26.51 | $26.35 | $26.42 | $26.08 | 40,133 |
2022-03-28 | $26.66 | $26.66 | $26.35 | $26.40 | $26.06 | 120,137 |
2022-03-25 | $26.64 | $26.65 | $26.48 | $26.52 | $26.17 | 66,863 |
2022-03-24 | $26.69 | $26.79 | $26.49 | $26.54 | $26.19 | 174,365 |
2022-03-23 | $26.89 | $26.89 | $26.77 | $26.81 | $26.46 | 10,070 |
2022-03-22 | $26.92 | $26.97 | $26.84 | $26.86 | $26.51 | 18,164 |
2022-03-21 | $27.00 | $27.03 | $26.93 | $26.93 | $26.58 | 16,097 |
2022-03-18 | $27.12 | $27.13 | $27.03 | $27.08 | $26.73 | 36,472 |
2022-03-17 | $27.01 | $27.09 | $27.01 | $27.06 | $26.71 | 44,701 |
2022-03-16 | $26.87 | $27.01 | $26.87 | $26.99 | $26.64 | 35,250 |
2022-03-15 | $26.95 | $27.02 | $26.93 | $26.98 | $26.63 | 38,584 |
2022-03-14 | $27.21 | $27.22 | $27.03 | $27.04 | $26.69 | 46,211 |
2022-03-11 | $27.39 | $27.39 | $27.25 | $27.25 | $26.89 | 18,231 |
2022-03-10 | $27.48 | $27.48 | $27.34 | $27.34 | $26.98 | 35,698 |
2022-03-09 | $27.51 | $27.53 | $27.45 | $27.47 | $27.11 | 81,188 |
2022-03-08 | $27.52 | $27.62 | $27.51 | $27.52 | $27.16 | 24,411 |
2022-03-07 | $27.77 | $27.77 | $27.66 | $27.67 | $27.31 | 30,116 |
2022-03-04 | $27.75 | $27.80 | $27.75 | $27.79 | $27.43 | 23,592 |
2022-03-03 | $27.92 | $27.95 | $27.80 | $27.84 | $27.48 | 39,486 |
2022-03-02 | $28.11 | $28.11 | $27.90 | $27.92 | $27.55 | 18,680 |
2022-03-01 | $28.10 | $28.10 | $27.90 | $27.98 | $27.62 | 43,311 |
2022-02-28 | $27.93 | $28.01 | $27.93 | $27.95 | $27.54 | 394,927 |
2022-02-25 | $27.96 | $27.96 | $27.87 | $27.90 | $27.49 | 98,149 |
2022-02-24 | $28.02 | $28.02 | $27.91 | $27.96 | $27.55 | 55,255 |
2022-02-23 | $27.86 | $27.93 | $27.86 | $27.87 | $27.46 | 26,576 |
2022-02-22 | $27.86 | $27.93 | $27.86 | $27.89 | $27.48 | 17,781 |
2022-02-18 | $27.85 | $27.89 | $27.79 | $27.85 | $27.44 | 34,290 |
2022-02-17 | $27.80 | $27.87 | $27.79 | $27.86 | $27.45 | 68,628 |
2022-02-16 | $27.90 | $27.90 | $27.76 | $27.80 | $27.39 | 21,575 |
2022-02-15 | $27.83 | $27.88 | $27.82 | $27.82 | $27.41 | 17,379 |
2022-02-14 | $27.94 | $27.97 | $27.88 | $27.89 | $27.48 | 12,948 |
2022-02-11 | $28.16 | $28.16 | $27.97 | $27.98 | $27.57 | 16,470 |
2022-02-10 | $28.28 | $28.28 | $28.09 | $28.09 | $27.68 | 41,231 |
2022-02-09 | $28.19 | $28.30 | $28.18 | $28.25 | $27.84 | 21,541 |
2022-02-08 | $28.33 | $28.38 | $28.29 | $28.29 | $27.87 | 12,266 |
2022-02-07 | $28.43 | $28.43 | $28.34 | $28.37 | $27.96 | 18,730 |
2022-02-04 | $28.31 | $28.47 | $28.31 | $28.38 | $27.96 | 9,574 |
2022-02-03 | $28.50 | $28.57 | $28.38 | $28.57 | $28.15 | 21,729 |
2022-02-02 | $28.41 | $28.45 | $28.34 | $28.37 | $27.95 | 10,813 |
2022-02-01 | $28.25 | $28.56 | $28.24 | $28.34 | $27.93 | 38,001 |
2022-01-31 | $28.24 | $28.35 | $28.24 | $28.29 | $27.83 | 11,041 |
2022-01-28 | $28.42 | $28.43 | $28.28 | $28.38 | $27.91 | 42,963 |
2022-01-27 | $28.62 | $28.62 | $28.45 | $28.47 | $28.00 | 11,285 |
2022-01-26 | $28.60 | $28.69 | $28.45 | $28.49 | $28.02 | 18,013 |
2022-01-25 | $28.71 | $28.71 | $28.59 | $28.63 | $28.16 | 25,214 |
2022-01-24 | $28.78 | $28.78 | $28.66 | $28.73 | $28.26 | 22,223 |
2022-01-21 | $28.80 | $28.83 | $28.74 | $28.78 | $28.30 | 9,442 |
2022-01-20 | $28.80 | $28.84 | $28.76 | $28.77 | $28.30 | 28,968 |
2022-01-19 | $28.85 | $28.86 | $28.79 | $28.82 | $28.34 | 37,113 |
2022-01-18 | $28.93 | $28.95 | $28.86 | $28.89 | $28.41 | 20,973 |
2022-01-14 | $29.01 | $29.01 | $28.93 | $28.93 | $28.45 | 16,799 |
2022-01-13 | $28.98 | $29.01 | $28.92 | $28.96 | $28.48 | 21,082 |
2022-01-12 | $28.93 | $28.98 | $28.92 | $28.93 | $28.45 | 4,703 |
2022-01-11 | $29.00 | $29.00 | $28.90 | $28.93 | $28.45 | 18,871 |
2022-01-10 | $29.05 | $29.08 | $28.95 | $29.00 | $28.52 | 16,172 |
2022-01-07 | $29.15 | $29.15 | $29.07 | $29.09 | $28.61 | 11,799 |
2022-01-06 | $29.19 | $29.19 | $29.13 | $29.16 | $28.68 | 6,345 |
2022-01-05 | $29.28 | $29.28 | $29.18 | $29.19 | $28.71 | 14,159 |
2022-01-04 | $29.26 | $29.27 | $29.20 | $29.23 | $28.74 | 10,184 |
2022-01-03 | $29.23 | $29.30 | $29.23 | $29.27 | $28.79 | 22,026 |
2021-12-31 | $29.30 | $29.31 | $29.24 | $29.26 | $28.78 | 17,774 |
2021-12-30 | $29.29 | $29.29 | $29.24 | $29.24 | $28.76 | 12,921 |
2021-12-29 | $29.20 | $29.27 | $29.20 | $29.26 | $28.78 | 20,192 |
2021-12-28 | $29.28 | $29.28 | $29.26 | $29.27 | $28.79 | 8,380 |
2021-12-27 | $29.23 | $29.28 | $29.23 | $29.26 | $28.78 | 10,900 |
2021-12-23 | $29.28 | $29.28 | $29.22 | $29.25 | $28.77 | 19,131 |
2021-12-22 | $29.28 | $29.28 | $29.22 | $29.25 | $28.76 | 6,815 |
2021-12-21 | $29.57 | $29.57 | $29.26 | $29.26 | $28.73 | 12,714 |
2021-12-20 | $29.12 | $29.30 | $29.12 | $29.29 | $28.76 | 14,280 |
2021-12-17 | $29.32 | $29.32 | $29.22 | $29.29 | $28.76 | 28,969 |
2021-12-16 | $29.32 | $29.32 | $29.24 | $29.28 | $28.75 | 9,014 |
2021-12-15 | $29.24 | $29.31 | $29.24 | $29.29 | $28.76 | 52,246 |
2021-12-14 | $29.38 | $29.38 | $29.23 | $29.29 | $28.76 | 29,918 |
2021-12-13 | $29.31 | $29.32 | $29.26 | $29.29 | $28.76 | 79,059 |
2021-12-10 | $29.31 | $29.31 | $29.27 | $29.29 | $28.76 | 48,513 |
2021-12-09 | $29.32 | $29.32 | $29.23 | $29.27 | $28.74 | 14,132 |
2021-12-08 | $29.29 | $29.31 | $29.27 | $29.30 | $28.77 | 110,679 |
2021-12-07 | $29.30 | $30.06 | $29.25 | $29.32 | $28.79 | 343,264 |
2021-12-06 | $29.30 | $29.35 | $29.23 | $29.31 | $28.78 | 29,744 |
2021-12-03 | $29.26 | $29.33 | $29.24 | $29.32 | $28.79 | 57,750 |
2021-12-02 | $29.32 | $29.44 | $29.23 | $29.30 | $28.77 | 19,470 |
2021-12-01 | $29.31 | $29.31 | $29.23 | $29.31 | $28.78 | 7,516 |
2021-11-30 | $29.38 | $29.38 | $29.29 | $29.33 | $28.74 | 5,904 |
2021-11-29 | $29.27 | $29.30 | $29.22 | $29.26 | $28.68 | 22,364 |
2021-11-26 | $29.23 | $29.26 | $29.20 | $29.26 | $28.68 | 6,618 |
2021-11-24 | $29.09 | $29.18 | $29.09 | $29.16 | $28.58 | 17,238 |
2021-11-23 | $29.21 | $29.24 | $29.12 | $29.19 | $28.61 | 12,629 |
2021-11-22 | $29.18 | $29.26 | $29.16 | $29.23 | $28.65 | 12,926 |
2021-11-19 | $29.10 | $29.22 | $29.10 | $29.21 | $28.63 | 16,707 |
2021-11-18 | $29.20 | $29.21 | $29.13 | $29.16 | $28.58 | 16,742 |
2021-11-17 | $29.16 | $29.20 | $29.11 | $29.18 | $28.60 | 24,376 |
2021-11-16 | $29.18 | $29.18 | $29.12 | $29.15 | $28.57 | 10,894 |
2021-11-15 | $29.21 | $29.21 | $29.15 | $29.20 | $28.62 | 33,906 |
2021-11-12 | $29.23 | $29.23 | $29.16 | $29.19 | $28.61 | 11,887 |
2021-11-11 | $29.13 | $29.22 | $29.13 | $29.21 | $28.63 | 11,051 |
2021-11-10 | $29.24 | $29.24 | $29.16 | $29.18 | $28.60 | 70,808 |
2021-11-09 | $29.17 | $29.22 | $29.15 | $29.22 | $28.64 | 6,267 |
2021-11-08 | $29.09 | $29.13 | $29.06 | $29.13 | $28.55 | 31,171 |
2021-11-05 | $29.05 | $29.16 | $29.03 | $29.09 | $28.51 | 15,052 |
2021-11-04 | $29.05 | $29.05 | $28.96 | $29.01 | $28.44 | 5,322 |
2021-11-03 | $28.95 | $29.17 | $28.94 | $28.98 | $28.41 | 9,704 |
2021-11-02 | $28.97 | $28.97 | $28.85 | $28.93 | $28.36 | 15,562 |
2021-11-01 | $28.84 | $28.93 | $28.84 | $28.89 | $28.32 | 10,509 |
2021-10-29 | $29.02 | $29.02 | $28.92 | $28.96 | $28.33 | 25,251 |
2021-10-28 | $28.91 | $28.98 | $28.90 | $28.96 | $28.33 | 11,576 |
2021-10-27 | $28.82 | $28.94 | $28.82 | $28.93 | $28.30 | 13,934 |
2021-10-26 | $28.87 | $28.87 | $28.82 | $28.84 | $28.22 | 38,376 |
2021-10-25 | $28.83 | $28.89 | $28.82 | $28.85 | $28.23 | 12,402 |
2021-10-22 | $28.92 | $28.92 | $28.81 | $28.86 | $28.23 | 10,645 |
2021-10-21 | $28.95 | $28.95 | $28.85 | $28.88 | $28.26 | 21,280 |
2021-10-20 | $28.95 | $28.96 | $28.92 | $28.95 | $28.32 | 8,461 |
2021-10-19 | $28.95 | $28.97 | $28.92 | $28.95 | $28.32 | 15,410 |
2021-10-18 | $28.96 | $28.98 | $28.95 | $28.97 | $28.34 | 8,553 |
2021-10-15 | $29.00 | $29.00 | $28.92 | $28.95 | $28.32 | 6,240 |
2021-10-14 | $28.97 | $28.97 | $28.89 | $28.96 | $28.33 | 11,315 |
2021-10-13 | $28.95 | $28.95 | $28.91 | $28.91 | $28.28 | 4,305 |
2021-10-12 | $28.93 | $28.96 | $28.90 | $28.96 | $28.33 | 6,157 |
2021-10-11 | $28.86 | $28.97 | $28.86 | $28.89 | $28.27 | 6,498 |
2021-10-08 | $29.00 | $29.00 | $28.89 | $28.95 | $28.32 | 12,416 |
2021-10-07 | $28.97 | $28.98 | $28.86 | $28.92 | $28.29 | 24,884 |
2021-10-06 | $29.00 | $29.00 | $28.94 | $28.97 | $28.34 | 15,098 |
2021-10-05 | $29.10 | $29.10 | $28.99 | $29.02 | $28.39 | 8,418 |
2021-10-04 | $29.04 | $29.06 | $28.97 | $29.05 | $28.42 | 11,921 |
2021-10-01 | $29.04 | $29.05 | $28.96 | $29.05 | $28.42 | 10,286 |
2021-09-30 | $29.05 | $29.12 | $29.04 | $29.04 | $28.36 | 12,886 |
2021-09-29 | $29.20 | $29.20 | $29.07 | $29.09 | $28.41 | 13,871 |
2021-09-28 | $29.18 | $29.19 | $29.10 | $29.10 | $28.42 | 89,050 |
2021-09-27 | $29.32 | $29.33 | $29.24 | $29.26 | $28.58 | 11,948 |
2021-09-24 | $29.34 | $29.34 | $29.24 | $29.28 | $28.60 | 5,785 |
2021-09-23 | $29.44 | $29.44 | $29.31 | $29.35 | $28.67 | 15,760 |
2021-09-22 | $29.38 | $29.42 | $29.36 | $29.42 | $28.73 | 8,787 |
2021-09-21 | $29.37 | $29.46 | $29.37 | $29.42 | $28.73 | 8,787 |
2021-09-20 | $29.43 | $29.45 | $29.37 | $29.41 | $28.72 | 13,786 |
2021-09-17 | $29.37 | $29.41 | $29.35 | $29.41 | $28.72 | 6,345 |
2021-09-16 | $29.41 | $29.42 | $29.35 | $29.42 | $28.73 | 64,120 |
2021-09-15 | $29.40 | $29.44 | $29.37 | $29.39 | $28.70 | 9,973 |
2021-09-14 | $29.37 | $29.41 | $29.35 | $29.35 | $28.67 | 26,479 |
2021-09-13 | $29.40 | $29.40 | $29.35 | $29.40 | $28.71 | 12,275 |
2021-09-10 | $29.42 | $29.42 | $29.35 | $29.40 | $28.71 | 39,424 |
2021-09-09 | $29.30 | $29.40 | $29.30 | $29.35 | $28.67 | 13,905 |
2021-09-08 | $29.32 | $29.36 | $29.29 | $29.36 | $28.67 | 21,846 |
2021-09-07 | $29.37 | $29.37 | $29.30 | $29.30 | $28.62 | 19,833 |
2021-09-03 | $29.37 | $29.62 | $29.33 | $29.37 | $28.68 | 11,566 |
2021-09-02 | $29.33 | $29.41 | $29.29 | $29.36 | $28.67 | 27,170 |
2021-09-01 | $29.42 | $29.43 | $29.37 | $29.39 | $28.70 | 5,814 |
2021-08-31 | $29.49 | $29.49 | $29.45 | $29.48 | $28.74 | 8,306 |
2021-08-30 | $29.51 | $29.51 | $29.46 | $29.49 | $28.75 | 17,564 |
2021-08-27 | $29.49 | $29.50 | $29.42 | $29.50 | $28.76 | 6,914 |
2021-08-26 | $29.47 | $29.47 | $29.42 | $29.45 | $28.71 | 14,661 |
2021-08-25 | $29.51 | $29.51 | $29.41 | $29.45 | $28.71 | 19,502 |
2021-08-24 | $29.44 | $29.52 | $29.43 | $29.47 | $28.73 | 15,729 |
2021-08-23 | $29.48 | $29.51 | $29.44 | $29.44 | $28.70 | 7,521 |
2021-08-20 | $29.46 | $29.48 | $29.46 | $29.47 | $28.73 | 11,420 |
2021-08-19 | $29.47 | $29.51 | $29.44 | $29.47 | $28.73 | 14,232 |
2021-08-18 | $29.47 | $29.50 | $29.41 | $29.44 | $28.70 | 25,498 |
2021-08-17 | $29.48 | $29.48 | $29.39 | $29.45 | $28.71 | 65,982 |
2021-08-16 | $29.45 | $29.51 | $29.45 | $29.46 | $28.72 | 17,246 |
2021-08-13 | $29.52 | $29.52 | $29.46 | $29.49 | $28.75 | 10,664 |
2021-08-12 | $29.54 | $29.54 | $29.43 | $29.46 | $28.72 | 12,082 |
2021-08-11 | $29.60 | $29.60 | $29.50 | $29.52 | $28.78 | 29,635 |
2021-08-10 | $29.58 | $29.60 | $29.56 | $29.59 | $28.84 | 6,737 |
2021-08-09 | $29.60 | $29.60 | $29.53 | $29.60 | $28.85 | 9,698 |
2021-08-06 | $29.56 | $29.66 | $29.56 | $29.59 | $28.85 | 17,139 |
2021-08-05 | $29.68 | $29.68 | $29.62 | $29.65 | $28.91 | 12,634 |
2021-08-04 | $29.60 | $29.69 | $29.59 | $29.69 | $28.94 | 25,648 |
2021-08-03 | $29.64 | $29.70 | $29.64 | $29.69 | $28.94 | 10,616 |
2021-08-02 | $29.69 | $29.77 | $29.62 | $29.69 | $28.94 | 60,871 |
2021-07-30 | $29.74 | $29.74 | $29.70 | $29.73 | $28.93 | 8,257 |
2021-07-29 | $29.78 | $29.78 | $29.71 | $29.72 | $28.92 | 14,487 |
2021-07-28 | $29.80 | $29.80 | $29.68 | $29.73 | $28.93 | 12,530 |
2021-07-27 | $29.77 | $29.85 | $29.77 | $29.84 | $29.04 | 12,207 |
2021-07-26 | $29.87 | $29.87 | $29.71 | $29.80 | $29.00 | 35,064 |
2021-07-23 | $29.74 | $29.87 | $29.70 | $29.84 | $29.04 | 109,640 |
2021-07-22 | $29.77 | $29.81 | $29.73 | $29.77 | $28.97 | 22,786 |
2021-07-21 | $29.78 | $29.80 | $29.72 | $29.76 | $28.96 | 6,213 |
2021-07-20 | $29.89 | $29.89 | $29.70 | $29.79 | $28.99 | 159,147 |
2021-07-19 | $29.88 | $29.90 | $29.77 | $29.86 | $29.06 | 23,148 |
2021-07-16 | $29.71 | $29.79 | $29.71 | $29.76 | $28.96 | 8,035 |
2021-07-15 | $29.78 | $29.79 | $29.73 | $29.78 | $28.98 | 26,882 |
2021-07-14 | $29.77 | $29.80 | $29.71 | $29.76 | $28.96 | 83,321 |
2021-07-13 | $29.75 | $29.80 | $29.71 | $29.72 | $28.92 | 64,043 |
2021-07-12 | $29.76 | $29.79 | $29.71 | $29.77 | $28.97 | 35,455 |
2021-07-09 | $29.75 | $30.06 | $29.70 | $29.72 | $28.92 | 50,717 |
2021-07-08 | $29.79 | $29.79 | $29.71 | $29.72 | $28.92 | 15,445 |
2021-07-07 | $29.63 | $29.70 | $29.59 | $29.66 | $28.86 | 14,684 |
2021-07-06 | $29.53 | $29.67 | $29.53 | $29.63 | $28.84 | 53,322 |
2021-07-02 | $29.49 | $29.59 | $29.45 | $29.55 | $28.76 | 55,881 |
2021-07-01 | $29.44 | $29.50 | $29.43 | $29.48 | $28.69 | 2,794 |
2021-06-30 | $29.45 | $29.55 | $29.45 | $29.54 | $28.70 | 56,678 |
2021-06-29 | $29.46 | $29.52 | $29.42 | $29.47 | $28.63 | 11,122 |
2021-06-28 | $29.52 | $29.75 | $29.40 | $29.54 | $28.70 | 30,461 |
2021-06-25 | $29.44 | $29.48 | $29.41 | $29.44 | $28.60 | 7,031 |
2021-06-24 | $29.44 | $29.50 | $29.43 | $29.46 | $28.62 | 9,185 |
2021-06-23 | $29.55 | $29.55 | $29.40 | $29.46 | $28.62 | 20,498 |
2021-06-22 | $29.57 | $29.57 | $29.49 | $29.54 | $28.69 | 10,006 |
2021-06-21 | $29.58 | $29.58 | $29.48 | $29.55 | $28.70 | 12,014 |
2021-06-18 | $29.57 | $29.57 | $29.50 | $29.53 | $28.69 | 12,473 |
2021-06-17 | $29.56 | $29.59 | $29.50 | $29.57 | $28.72 | 21,497 |
2021-06-16 | $29.63 | $29.63 | $29.52 | $29.52 | $28.68 | 3,303 |
2021-06-15 | $29.65 | $29.66 | $29.63 | $29.63 | $28.78 | 7,711 |
2021-06-14 | $29.65 | $29.65 | $29.57 | $29.61 | $28.76 | 11,805 |
2021-06-11 | $29.65 | $29.65 | $29.59 | $29.64 | $28.79 | 15,384 |
2021-06-10 | $29.64 | $29.64 | $29.61 | $29.64 | $28.79 | 8,321 |
2021-06-09 | $29.54 | $29.63 | $29.54 | $29.61 | $28.76 | 11,676 |
2021-06-08 | $29.49 | $29.52 | $29.44 | $29.51 | $28.67 | 59,292 |
2021-06-07 | $29.45 | $29.48 | $29.39 | $29.44 | $28.59 | 14,289 |
2021-06-04 | $29.38 | $29.44 | $29.33 | $29.41 | $28.56 | 7,513 |
2021-06-03 | $29.34 | $29.39 | $29.32 | $29.35 | $28.51 | 12,384 |
2021-06-02 | $29.32 | $29.38 | $29.31 | $29.35 | $28.51 | 3,856 |
2021-06-01 | $29.35 | $29.37 | $29.28 | $29.35 | $28.51 | 14,343 |
2021-05-28 | $29.30 | $29.42 | $29.30 | $29.39 | $28.50 | 15,381 |
2021-05-27 | $29.32 | $29.38 | $29.31 | $29.32 | $28.42 | 6,854 |
2021-05-26 | $29.37 | $29.39 | $29.26 | $29.37 | $28.48 | 23,156 |
2021-05-25 | $29.37 | $29.37 | $29.27 | $29.32 | $28.42 | 15,036 |
2021-05-24 | $29.22 | $29.37 | $29.21 | $29.31 | $28.42 | 36,867 |
2021-05-21 | $29.31 | $29.31 | $29.21 | $29.25 | $28.36 | 6,212 |
2021-05-20 | $29.24 | $29.27 | $29.21 | $29.25 | $28.36 | 7,938 |
2021-05-19 | $29.26 | $29.26 | $29.17 | $29.20 | $28.31 | 11,501 |
2021-05-18 | $29.26 | $29.26 | $29.17 | $29.23 | $28.34 | 17,368 |
2021-05-17 | $29.19 | $29.29 | $29.19 | $29.23 | $28.34 | 22,977 |
2021-05-14 | $29.20 | $29.22 | $29.17 | $29.20 | $28.31 | 9,506 |
2021-05-13 | $29.18 | $29.20 | $29.15 | $29.16 | $28.27 | 9,185 |
2021-05-12 | $29.22 | $29.24 | $29.17 | $29.23 | $28.34 | 27,789 |
2021-05-11 | $29.25 | $29.29 | $29.19 | $29.23 | $28.34 | 25,084 |
2021-05-10 | $29.33 | $29.33 | $29.24 | $29.27 | $28.38 | 7,681 |
2021-05-07 | $29.27 | $29.28 | $29.20 | $29.23 | $28.34 | 12,556 |
2021-05-06 | $29.24 | $29.27 | $29.23 | $29.26 | $28.37 | 11,450 |
2021-05-05 | $29.20 | $29.27 | $29.20 | $29.22 | $28.33 | 9,044 |
2021-05-04 | $29.18 | $29.25 | $29.14 | $29.18 | $28.29 | 12,666 |
2021-05-03 | $29.20 | $29.28 | $29.20 | $29.23 | $28.34 | 16,358 |
2021-04-30 | $29.26 | $29.31 | $29.25 | $29.26 | $28.31 | 7,387 |
2021-04-29 | $29.27 | $29.29 | $29.23 | $29.25 | $28.31 | 29,578 |
2021-04-28 | $29.36 | $29.36 | $29.30 | $29.33 | $28.39 | 11,721 |
2021-04-27 | $29.31 | $29.36 | $29.31 | $29.33 | $28.39 | 19,905 |
2021-04-26 | $29.37 | $29.42 | $29.25 | $29.32 | $28.38 | 36,883 |
2021-04-23 | $29.26 | $29.34 | $29.26 | $29.33 | $28.39 | 21,925 |
2021-04-22 | $29.28 | $29.36 | $29.14 | $29.30 | $28.36 | 57,097 |
2021-04-21 | $29.26 | $29.30 | $29.20 | $29.27 | $28.33 | 60,818 |
2021-04-20 | $29.26 | $29.31 | $29.21 | $29.27 | $28.33 | 151,049 |
2021-04-19 | $29.25 | $29.29 | $29.19 | $29.25 | $28.30 | 18,593 |
2021-04-16 | $29.25 | $29.27 | $29.24 | $29.26 | $28.31 | 17,877 |
2021-04-15 | $29.27 | $29.32 | $29.21 | $29.28 | $28.34 | 8,075 |
2021-04-14 | $29.13 | $29.17 | $29.06 | $29.14 | $28.20 | 14,483 |
2021-04-13 | $29.06 | $29.11 | $29.01 | $29.11 | $28.17 | 15,669 |
2021-04-12 | $29.04 | $29.07 | $29.02 | $29.05 | $28.11 | 24,306 |
2021-04-09 | $29.05 | $29.07 | $29.02 | $29.07 | $28.14 | 14,922 |
2021-04-08 | $28.97 | $29.04 | $28.97 | $29.03 | $28.09 | 11,734 |
2021-04-07 | $28.91 | $28.93 | $28.87 | $28.92 | $27.99 | 9,053 |
2021-04-06 | $28.89 | $28.90 | $28.85 | $28.88 | $27.95 | 14,478 |
2021-04-05 | $28.87 | $28.87 | $28.72 | $28.85 | $27.92 | 51,747 |
2021-04-01 | $28.81 | $28.87 | $28.79 | $28.86 | $27.93 | 118,911 |
2021-03-31 | $28.88 | $28.91 | $28.84 | $28.88 | $27.90 | 46,057 |
2021-03-30 | $28.85 | $28.91 | $28.82 | $28.85 | $27.87 | 77,245 |
2021-03-29 | $28.87 | $28.89 | $28.85 | $28.88 | $27.90 | 6,550 |
2021-03-26 | $28.81 | $28.86 | $28.78 | $28.82 | $27.84 | 13,917 |
2021-03-25 | $28.80 | $28.89 | $28.80 | $28.84 | $27.86 | 8,103 |
2021-03-24 | $28.79 | $28.87 | $28.78 | $28.86 | $27.88 | 15,178 |
2021-03-23 | $28.83 | $28.84 | $28.76 | $28.82 | $27.84 | 19,204 |
2021-03-22 | $28.81 | $28.81 | $28.70 | $28.77 | $27.79 | 8,762 |
2021-03-19 | $28.75 | $28.81 | $28.75 | $28.77 | $27.79 | 56,278 |
2021-03-18 | $28.81 | $28.81 | $28.73 | $28.75 | $27.77 | 8,761 |
2021-03-17 | $28.90 | $28.94 | $28.85 | $28.93 | $27.95 | 18,560 |
2021-03-16 | $28.91 | $28.96 | $28.87 | $28.92 | $27.94 | 27,306 |
2021-03-15 | $28.91 | $28.94 | $28.87 | $28.90 | $27.92 | 12,892 |
2021-03-12 | $28.85 | $28.91 | $28.81 | $28.85 | $27.87 | 27,357 |
2021-03-11 | $28.92 | $28.96 | $28.88 | $28.95 | $27.97 | 11,050 |
2021-03-10 | $28.82 | $28.89 | $28.82 | $28.89 | $27.91 | 15,434 |
2021-03-09 | $28.81 | $28.87 | $28.71 | $28.80 | $27.82 | 96,612 |
2021-03-08 | $28.70 | $28.76 | $28.66 | $28.70 | $27.72 | 15,558 |
2021-03-05 | $28.71 | $28.71 | $28.63 | $28.70 | $27.72 | 14,328 |
2021-03-04 | $28.65 | $28.68 | $28.60 | $28.63 | $27.66 | 9,481 |
2021-03-03 | $28.57 | $28.66 | $28.52 | $28.66 | $27.69 | 14,415 |
2021-03-02 | $28.57 | $28.66 | $28.57 | $28.64 | $27.67 | 19,183 |
2021-03-01 | $28.66 | $28.66 | $28.57 | $28.61 | $27.64 | 30,954 |
2021-02-26 | $28.61 | $28.67 | $28.59 | $28.67 | $27.64 | 81,912 |
2021-02-25 | $28.76 | $28.76 | $28.61 | $28.62 | $27.59 | 30,993 |
2021-02-24 | $28.87 | $28.87 | $28.80 | $28.84 | $27.81 | 64,184 |
2021-02-23 | $28.98 | $29.00 | $28.90 | $29.00 | $27.96 | 14,809 |
2021-02-22 | $29.22 | $29.23 | $29.02 | $29.02 | $27.98 | 28,612 |
2021-02-19 | $29.41 | $29.41 | $29.23 | $29.26 | $28.21 | 17,946 |
2021-02-18 | $29.45 | $29.45 | $29.35 | $29.38 | $28.32 | 18,126 |
2021-02-17 | $29.56 | $29.56 | $29.47 | $29.48 | $28.42 | 26,576 |
2021-02-16 | $29.61 | $29.61 | $29.56 | $29.61 | $28.55 | 17,423 |
2021-02-12 | $29.63 | $29.63 | $29.58 | $29.61 | $28.55 | 14,021 |
2021-02-11 | $29.58 | $29.65 | $29.58 | $29.60 | $28.54 | 15,225 |
2021-02-10 | $29.57 | $29.62 | $29.57 | $29.60 | $28.54 | 12,018 |
2021-02-09 | $29.49 | $29.57 | $29.49 | $29.55 | $28.49 | 19,392 |
2021-02-08 | $29.44 | $29.51 | $29.44 | $29.48 | $28.42 | 13,724 |
2021-02-05 | $29.51 | $29.51 | $29.44 | $29.48 | $28.42 | 17,518 |
2021-02-04 | $29.41 | $29.48 | $29.41 | $29.44 | $28.39 | 9,518 |
2021-02-03 | $29.46 | $29.48 | $29.42 | $29.45 | $28.39 | 12,553 |
2021-02-02 | $29.43 | $29.46 | $29.40 | $29.44 | $28.39 | 10,835 |
2021-02-01 | $29.44 | $29.48 | $29.40 | $29.45 | $28.39 | 54,472 |
2021-01-29 | $29.51 | $29.51 | $29.45 | $29.48 | $28.37 | 16,475 |
2021-01-28 | $29.44 | $29.51 | $29.43 | $29.48 | $28.36 | 24,328 |
2021-01-27 | $29.37 | $29.46 | $29.37 | $29.43 | $28.32 | 11,391 |
2021-01-26 | $29.33 | $29.41 | $29.27 | $29.37 | $28.26 | 14,191 |
2021-01-25 | $29.33 | $29.33 | $29.24 | $29.27 | $28.17 | 17,451 |
2021-01-22 | $29.22 | $29.29 | $29.22 | $29.26 | $28.15 | 16,746 |
2021-01-21 | $29.24 | $29.27 | $29.20 | $29.25 | $28.14 | 6,294 |
2021-01-20 | $29.19 | $29.24 | $29.15 | $29.20 | $28.09 | 11,051 |
2021-01-19 | $29.25 | $29.25 | $29.11 | $29.16 | $28.05 | 79,904 |
2021-01-15 | $29.12 | $29.28 | $29.12 | $29.19 | $28.09 | 15,079 |
2021-01-14 | $29.26 | $29.27 | $29.16 | $29.25 | $28.15 | 11,524 |
2021-01-13 | $29.23 | $29.29 | $29.13 | $29.24 | $28.14 | 50,070 |
2021-01-12 | $29.24 | $29.26 | $29.19 | $29.25 | $28.14 | 12,486 |
2021-01-11 | $29.19 | $29.22 | $29.15 | $29.22 | $28.12 | 7,777 |
2021-01-08 | $29.33 | $29.33 | $29.12 | $29.17 | $28.07 | 21,543 |
2021-01-07 | $29.21 | $29.30 | $29.19 | $29.24 | $28.14 | 12,944 |
2021-01-06 | $29.21 | $29.42 | $29.17 | $29.21 | $28.11 | 14,295 |
2021-01-05 | $29.20 | $29.31 | $29.17 | $29.28 | $28.17 | 8,295 |
2021-01-04 | $29.24 | $29.25 | $29.17 | $29.21 | $28.11 | 7,788 |
2020-12-31 | $29.24 | $29.27 | $29.19 | $29.24 | $28.14 | 10,320 |
2020-12-30 | $29.22 | $29.25 | $29.21 | $29.23 | $28.13 | 11,966 |
2020-12-29 | $29.21 | $29.26 | $29.20 | $29.22 | $28.11 | 18,163 |
2020-12-28 | $29.25 | $29.25 | $29.19 | $29.19 | $28.09 | 11,711 |
2020-12-24 | $29.23 | $29.23 | $29.19 | $29.19 | $28.08 | 1,127 |
2020-12-23 | $29.16 | $29.25 | $29.14 | $29.17 | $28.07 | 65,367 |
2020-12-22 | $29.20 | $29.20 | $29.12 | $29.18 | $28.07 | 6,651 |
2020-12-21 | $29.21 | $29.25 | $29.15 | $29.23 | $28.09 | 19,105 |
2020-12-18 | $29.16 | $29.21 | $29.16 | $29.20 | $28.06 | 2,046 |
2020-12-17 | $29.23 | $29.23 | $29.11 | $29.22 | $28.08 | 10,842 |
2020-12-16 | $29.08 | $29.15 | $29.08 | $29.14 | $28.00 | 13,830 |
2020-12-15 | $29.12 | $29.13 | $29.07 | $29.10 | $27.97 | 11,100 |
2020-12-14 | $29.13 | $29.14 | $29.10 | $29.12 | $27.98 | 9,048 |
2020-12-11 | $29.09 | $29.19 | $29.05 | $29.11 | $27.97 | 15,293 |
2020-12-10 | $29.08 | $29.12 | $29.04 | $29.07 | $27.94 | 28,452 |
2020-12-09 | $29.01 | $29.12 | $28.95 | $28.99 | $27.86 | 32,194 |
2020-12-08 | $29.07 | $29.09 | $28.99 | $29.05 | $27.92 | 9,936 |
2020-12-07 | $29.05 | $29.09 | $29.02 | $29.08 | $27.94 | 11,158 |
2020-12-04 | $29.00 | $29.03 | $28.96 | $29.00 | $27.87 | 13,524 |
2020-12-03 | $28.95 | $29.02 | $28.95 | $28.99 | $27.86 | 8,362 |
2020-12-02 | $28.95 | $28.95 | $28.90 | $28.95 | $27.82 | 57,579 |
2020-12-01 | $28.97 | $28.99 | $28.92 | $28.97 | $27.84 | 6,860 |
2020-11-30 | $28.96 | $29.03 | $28.96 | $28.99 | $27.79 | 14,223 |
2020-11-27 | $28.95 | $29.03 | $28.95 | $29.03 | $27.83 | 1,672 |
2020-11-25 | $28.96 | $29.07 | $28.94 | $28.99 | $27.79 | 76,820 |
2020-11-24 | $28.95 | $28.95 | $28.86 | $28.89 | $27.70 | 16,682 |
2020-11-23 | $28.86 | $28.99 | $28.86 | $28.89 | $27.69 | 10,793 |
2020-11-20 | $28.92 | $28.96 | $28.91 | $28.96 | $27.76 | 54,949 |
2020-11-19 | $28.88 | $28.90 | $28.77 | $28.90 | $27.71 | 17,778 |
2020-11-18 | $28.82 | $28.82 | $28.73 | $28.73 | $27.54 | 8,462 |
2020-11-17 | $28.62 | $28.70 | $28.62 | $28.67 | $27.49 | 56,311 |
2020-11-16 | $28.52 | $28.59 | $28.52 | $28.58 | $27.40 | 3,577 |
2020-11-13 | $28.53 | $28.56 | $28.49 | $28.53 | $27.35 | 6,442 |
2020-11-12 | $28.50 | $28.53 | $28.42 | $28.53 | $27.35 | 11,373 |
2020-11-11 | $28.45 | $28.48 | $28.38 | $28.48 | $27.30 | 20,291 |
2020-11-10 | $28.43 | $28.45 | $28.39 | $28.42 | $27.24 | 19,509 |
2020-11-09 | $28.42 | $28.43 | $28.34 | $28.40 | $27.23 | 14,288 |
2020-11-06 | $28.50 | $28.54 | $28.43 | $28.54 | $27.36 | 9,937 |
2020-11-05 | $28.36 | $28.44 | $28.36 | $28.40 | $27.23 | 6,166 |
2020-11-04 | $28.26 | $28.39 | $28.26 | $28.36 | $27.19 | 6,041 |
2020-11-03 | $28.11 | $28.23 | $28.10 | $28.16 | $27.00 | 19,683 |
2020-11-02 | $28.18 | $28.22 | $28.11 | $28.15 | $26.99 | 12,338 |
2020-10-30 | $28.28 | $28.33 | $28.17 | $28.26 | $27.03 | 23,024 |
2020-10-29 | $28.28 | $28.29 | $28.27 | $28.28 | $27.05 | 4,275 |
2020-10-28 | $28.19 | $28.29 | $28.19 | $28.27 | $27.03 | 16,599 |
2020-10-27 | $28.26 | $28.26 | $28.19 | $28.24 | $27.00 | 15,902 |
2020-10-26 | $28.21 | $28.23 | $28.15 | $28.20 | $26.97 | 37,534 |
2020-10-23 | $28.23 | $28.23 | $28.16 | $28.18 | $26.95 | 8,024 |
2020-10-22 | $28.16 | $28.23 | $28.15 | $28.21 | $26.98 | 10,078 |
2020-10-21 | $28.20 | $28.23 | $28.15 | $28.23 | $27.00 | 7,908 |
2020-10-20 | $28.26 | $28.26 | $28.19 | $28.23 | $27.00 | 13,957 |
2020-10-19 | $28.24 | $28.26 | $28.20 | $28.24 | $27.01 | 10,438 |
2020-10-16 | $28.24 | $28.26 | $28.19 | $28.22 | $26.99 | 7,646 |
2020-10-15 | $28.21 | $28.24 | $28.17 | $28.20 | $26.97 | 4,247 |
2020-10-14 | $28.23 | $28.25 | $28.10 | $28.20 | $26.97 | 16,412 |
2020-10-13 | $28.25 | $28.25 | $28.20 | $28.23 | $27.00 | 5,252 |
2020-10-12 | $28.22 | $28.22 | $28.17 | $28.21 | $26.98 | 11,915 |
2020-10-09 | $28.22 | $28.22 | $28.09 | $28.19 | $26.96 | 23,028 |
2020-10-08 | $28.07 | $28.19 | $28.07 | $28.14 | $26.91 | 6,801 |
2020-10-07 | $28.11 | $28.21 | $28.11 | $28.13 | $26.90 | 17,721 |
2020-10-06 | $28.28 | $28.30 | $28.23 | $28.23 | $27.00 | 14,012 |
2020-10-05 | $28.27 | $28.30 | $28.20 | $28.20 | $26.97 | 34,203 |
2020-10-02 | $28.35 | $28.35 | $28.27 | $28.35 | $27.11 | 20,226 |
2020-10-01 | $28.32 | $28.37 | $28.32 | $28.36 | $27.12 | 5,710 |
2020-09-30 | $28.47 | $28.50 | $28.37 | $28.37 | $27.07 | 9,498 |
2020-09-29 | $28.49 | $28.49 | $28.42 | $28.44 | $27.14 | 26,093 |
2020-09-28 | $28.52 | $28.52 | $28.45 | $28.49 | $27.18 | 3,951 |
2020-09-25 | $28.48 | $28.52 | $28.47 | $28.50 | $27.19 | 11,227 |
2020-09-24 | $28.50 | $28.53 | $28.47 | $28.49 | $27.18 | 3,871 |
2020-09-23 | $28.46 | $28.50 | $28.44 | $28.50 | $27.19 | 9,885 |
2020-09-22 | $28.47 | $28.48 | $28.37 | $28.39 | $27.09 | 8,428 |
2020-09-21 | $28.47 | $28.51 | $28.37 | $28.48 | $27.17 | 71,410 |
2020-09-18 | $28.45 | $28.47 | $28.35 | $28.46 | $27.15 | 105,778 |
2020-09-17 | $28.49 | $28.49 | $28.37 | $28.41 | $27.10 | 5,124 |
2020-09-16 | $28.35 | $28.49 | $28.34 | $28.48 | $27.17 | 10,807 |
2020-09-15 | $28.34 | $28.45 | $28.34 | $28.45 | $27.14 | 9,275 |
2020-09-14 | $28.42 | $28.50 | $28.42 | $28.46 | $27.15 | 9,316 |
2020-09-11 | $28.51 | $28.51 | $28.45 | $28.48 | $27.17 | 10,622 |
2020-09-10 | $28.39 | $28.47 | $28.34 | $28.46 | $27.15 | 12,341 |
2020-09-09 | $28.46 | $28.53 | $28.38 | $28.38 | $27.07 | 13,833 |
2020-09-08 | $28.54 | $28.54 | $28.42 | $28.48 | $27.17 | 10,885 |
2020-09-04 | $28.40 | $28.52 | $28.40 | $28.48 | $27.17 | 17,931 |
2020-09-03 | $28.50 | $28.53 | $28.48 | $28.52 | $27.21 | 9,193 |
2020-09-02 | $28.63 | $28.63 | $28.44 | $28.52 | $27.21 | 24,516 |
2020-09-01 | $28.58 | $28.58 | $28.49 | $28.52 | $27.21 | 7,618 |
2020-08-31 | $28.66 | $28.66 | $28.54 | $28.62 | $27.23 | 32,336 |
2020-08-28 | $28.67 | $28.70 | $28.65 | $28.67 | $27.29 | 21,715 |
2020-08-27 | $28.70 | $28.71 | $28.56 | $28.65 | $27.27 | 8,987 |
2020-08-26 | $28.75 | $28.75 | $28.64 | $28.71 | $27.32 | 15,728 |
2020-08-25 | $28.80 | $28.80 | $28.61 | $28.73 | $27.34 | 12,915 |
2020-08-24 | $28.77 | $28.86 | $28.75 | $28.83 | $27.44 | 82,208 |
2020-08-21 | $28.79 | $28.80 | $28.68 | $28.78 | $27.39 | 7,743 |
2020-08-20 | $28.83 | $28.83 | $28.66 | $28.69 | $27.30 | 24,090 |
2020-08-19 | $28.89 | $28.89 | $28.77 | $28.82 | $27.43 | 32,655 |
2020-08-18 | $28.89 | $28.94 | $28.85 | $28.87 | $27.48 | 14,825 |
2020-08-17 | $28.93 | $28.95 | $28.90 | $28.93 | $27.53 | 7,353 |
2020-08-14 | $28.94 | $28.96 | $28.90 | $28.95 | $27.55 | 17,491 |
2020-08-13 | $28.96 | $28.98 | $28.94 | $28.97 | $27.57 | 4,929 |
2020-08-12 | $28.82 | $28.99 | $28.82 | $28.95 | $27.55 | 20,833 |
2020-08-11 | $28.98 | $29.02 | $28.92 | $29.01 | $27.61 | 21,508 |
2020-08-10 | $28.88 | $29.05 | $28.88 | $28.94 | $27.54 | 9,987 |
2020-08-07 | $28.97 | $29.00 | $28.92 | $28.96 | $27.56 | 18,520 |
2020-08-06 | $28.86 | $28.94 | $28.84 | $28.90 | $27.50 | 6,699 |
2020-08-05 | $28.84 | $28.89 | $28.80 | $28.85 | $27.46 | 7,698 |
2020-08-04 | $28.70 | $28.85 | $28.70 | $28.79 | $27.40 | 12,603 |
2020-08-03 | $28.81 | $28.81 | $28.69 | $28.74 | $27.35 | 4,940 |
2020-07-31 | $28.84 | $28.88 | $28.78 | $28.85 | $27.38 | 9,968 |
2020-07-30 | $28.80 | $28.81 | $28.74 | $28.78 | $27.32 | 3,555 |
2020-07-29 | $28.62 | $28.74 | $28.62 | $28.73 | $27.28 | 11,156 |
2020-07-28 | $28.62 | $28.81 | $28.62 | $28.72 | $27.26 | 9,572 |
2020-07-27 | $28.64 | $28.72 | $28.61 | $28.65 | $27.19 | 10,716 |
2020-07-24 | $28.76 | $28.77 | $28.70 | $28.74 | $27.28 | 7,952 |
2020-07-23 | $28.67 | $28.74 | $28.62 | $28.69 | $27.24 | 18,782 |
2020-07-22 | $28.53 | $28.73 | $28.53 | $28.71 | $27.25 | 32,578 |
2020-07-21 | $28.70 | $28.70 | $28.50 | $28.54 | $27.09 | 53,301 |
2020-07-20 | $28.68 | $28.68 | $28.55 | $28.66 | $27.21 | 5,175 |
2020-07-17 | $28.61 | $28.66 | $28.57 | $28.60 | $27.15 | 10,550 |
2020-07-16 | $28.45 | $28.58 | $28.45 | $28.55 | $27.10 | 10,066 |
2020-07-15 | $28.55 | $28.55 | $28.42 | $28.47 | $27.03 | 67,000 |
2020-07-14 | $28.36 | $28.49 | $28.36 | $28.48 | $27.04 | 9,100 |
2020-07-13 | $28.45 | $28.48 | $28.42 | $28.48 | $27.04 | 9,617 |
2020-07-10 | $28.45 | $28.48 | $28.34 | $28.45 | $27.01 | 8,153 |
2020-07-09 | $28.32 | $28.39 | $28.32 | $28.36 | $26.92 | 3,466 |
2020-07-08 | $28.23 | $28.32 | $28.23 | $28.29 | $26.86 | 4,200 |
2020-07-07 | $28.13 | $28.29 | $28.13 | $28.25 | $26.82 | 3,000 |
2020-07-06 | $28.14 | $28.20 | $28.13 | $28.15 | $26.72 | 15,400 |
2020-07-02 | $28.25 | $28.31 | $28.23 | $28.23 | $26.80 | 7,457 |
2020-07-01 | $28.20 | $28.26 | $28.18 | $28.25 | $26.82 | 58,600 |
2020-06-30 | $28.31 | $28.32 | $28.31 | $28.31 | $26.81 | 7,132 |
2020-06-29 | $28.20 | $28.32 | $28.20 | $28.29 | $26.79 | 4,539 |
2020-06-26 | $28.28 | $28.32 | $28.24 | $28.27 | $26.77 | 5,609 |
2020-06-25 | $28.15 | $28.28 | $28.15 | $28.25 | $26.75 | 4,593 |
2020-06-24 | $28.23 | $28.26 | $28.18 | $28.24 | $26.74 | 1,973 |
2020-06-23 | $28.22 | $28.28 | $28.22 | $28.24 | $26.74 | 5,497 |
2020-06-22 | $28.22 | $28.23 | $28.19 | $28.22 | $26.72 | 2,101 |
2020-06-19 | $28.22 | $28.29 | $28.20 | $28.24 | $26.74 | 5,018 |
2020-06-18 | $28.19 | $28.25 | $28.14 | $28.23 | $26.73 | 4,201 |
2020-06-17 | $28.16 | $28.23 | $28.14 | $28.18 | $26.68 | 4,376 |
2020-06-16 | $28.13 | $28.24 | $28.05 | $28.15 | $26.65 | 11,393 |
2020-06-15 | $28.27 | $28.27 | $28.09 | $28.14 | $26.65 | 4,424 |
2020-06-12 | $28.09 | $28.19 | $28.02 | $28.16 | $26.66 | 6,885 |
2020-06-11 | $28.17 | $28.18 | $28.00 | $28.05 | $26.56 | 32,409 |
2020-06-10 | $27.95 | $27.98 | $27.87 | $27.96 | $26.48 | 68,406 |
2020-06-09 | $27.93 | $27.96 | $27.87 | $27.91 | $26.43 | 6,176 |
2020-06-08 | $27.80 | $27.94 | $27.78 | $27.94 | $26.46 | 12,846 |
2020-06-05 | $27.80 | $27.94 | $27.79 | $27.85 | $26.37 | 7,018 |
2020-06-04 | $27.89 | $27.89 | $27.75 | $27.87 | $26.39 | 9,852 |
2020-06-03 | $27.81 | $27.82 | $27.69 | $27.80 | $26.32 | 9,672 |
2020-06-02 | $27.71 | $27.80 | $27.70 | $27.78 | $26.30 | 16,442 |
2020-06-01 | $27.75 | $27.80 | $27.71 | $27.76 | $26.29 | 9,201 |
2020-05-29 | $27.73 | $27.80 | $27.73 | $27.77 | $26.25 | 3,919 |
2020-05-28 | $27.68 | $27.73 | $27.67 | $27.73 | $26.21 | 6,132 |
2020-05-27 | $27.76 | $27.76 | $27.65 | $27.70 | $26.18 | 4,898 |
2020-05-26 | $27.78 | $27.78 | $27.64 | $27.70 | $26.18 | 8,682 |
2020-05-22 | $27.52 | $27.72 | $27.51 | $27.67 | $26.15 | 20,135 |
2020-05-21 | $27.57 | $27.63 | $27.46 | $27.52 | $26.01 | 17,741 |
2020-05-20 | $27.46 | $27.50 | $27.37 | $27.38 | $25.88 | 7,437 |
2020-05-19 | $27.24 | $27.39 | $27.24 | $27.32 | $25.82 | 24,330 |
2020-05-18 | $27.24 | $27.25 | $27.20 | $27.23 | $25.74 | 8,568 |
2020-05-15 | $27.23 | $27.27 | $27.10 | $27.23 | $25.74 | 4,968 |
2020-05-14 | $27.21 | $27.23 | $27.19 | $27.23 | $25.74 | 2,809 |
2020-05-13 | $27.24 | $27.25 | $27.05 | $27.20 | $25.71 | 13,273 |
2020-05-12 | $26.97 | $27.19 | $26.97 | $27.16 | $25.67 | 10,614 |
2020-05-11 | $27.11 | $27.15 | $27.02 | $27.13 | $25.64 | 13,552 |
2020-05-08 | $26.92 | $27.03 | $26.92 | $26.99 | $25.51 | 7,207 |
2020-05-07 | $26.90 | $26.98 | $26.90 | $26.96 | $25.48 | 11,840 |
2020-05-06 | $26.84 | $26.95 | $26.81 | $26.86 | $25.39 | 16,781 |
2020-05-05 | $26.82 | $26.94 | $26.82 | $26.91 | $25.43 | 3,345 |
2020-05-04 | $26.80 | $26.85 | $26.77 | $26.80 | $25.33 | 356,645 |
2020-05-01 | $26.68 | $26.84 | $26.68 | $26.83 | $25.36 | 12,292 |
2020-04-30 | $26.86 | $26.86 | $26.65 | $26.70 | $25.19 | 8,811 |
2020-04-29 | $26.65 | $26.84 | $26.59 | $26.68 | $25.17 | 24,770 |
2020-04-28 | $26.91 | $26.95 | $26.76 | $26.78 | $25.27 | 24,790 |
2020-04-27 | $26.89 | $26.96 | $26.81 | $26.87 | $25.35 | 15,703 |
2020-04-24 | $26.90 | $26.95 | $26.76 | $26.95 | $25.43 | 56,758 |
2020-04-23 | $27.05 | $27.13 | $26.93 | $27.03 | $25.50 | 9,245 |
2020-04-22 | $27.38 | $27.38 | $27.16 | $27.20 | $25.66 | 6,010 |
2020-04-21 | $27.26 | $27.32 | $27.18 | $27.19 | $25.65 | 6,250 |
2020-04-20 | $27.33 | $27.38 | $27.24 | $27.31 | $25.77 | 5,735 |
2020-04-17 | $27.30 | $27.42 | $27.27 | $27.42 | $25.87 | 4,552 |
2020-04-16 | $27.25 | $27.42 | $27.25 | $27.41 | $25.86 | 29,989 |
2020-04-15 | $27.45 | $27.49 | $27.37 | $27.40 | $25.85 | 15,868 |
2020-04-14 | $27.36 | $27.44 | $27.34 | $27.39 | $25.84 | 18,401 |
2020-04-13 | $27.22 | $27.34 | $27.19 | $27.22 | $25.68 | 47,655 |
2020-04-09 | $27.08 | $27.37 | $27.08 | $27.36 | $25.81 | 44,327 |
2020-04-08 | $27.15 | $27.17 | $27.07 | $27.12 | $25.59 | 14,176 |
2020-04-07 | $26.78 | $26.88 | $26.78 | $26.82 | $25.30 | 3,801 |
2020-04-06 | $26.84 | $26.84 | $26.71 | $26.80 | $25.28 | 9,010 |
2020-04-03 | $26.54 | $26.56 | $26.43 | $26.53 | $25.03 | 4,869 |
2020-04-02 | $26.19 | $26.46 | $26.19 | $26.36 | $24.87 | 7,362 |
2020-04-01 | $27.43 | $27.43 | $26.24 | $26.38 | $24.89 | 46,735 |
2020-03-31 | $27.55 | $27.66 | $27.50 | $27.50 | $25.89 | 14,353 |
2020-03-30 | $27.50 | $27.90 | $27.50 | $27.55 | $25.94 | 91,367 |
2020-03-27 | $27.55 | $27.86 | $27.55 | $27.73 | $26.11 | 6,726 |
2020-03-26 | $27.03 | $27.65 | $27.03 | $27.46 | $25.86 | 37,487 |
2020-03-25 | $25.50 | $26.67 | $25.47 | $26.67 | $25.11 | 38,624 |
2020-03-24 | $24.52 | $25.55 | $24.44 | $25.54 | $24.05 | 103,561 |
2020-03-23 | $24.61 | $24.63 | $24.30 | $24.32 | $22.90 | 28,648 |
2020-03-20 | $25.05 | $25.08 | $24.38 | $24.75 | $23.31 | 36,770 |
2020-03-19 | $25.74 | $26.54 | $25.09 | $25.14 | $23.67 | 79,469 |
2020-03-18 | $25.86 | $26.55 | $25.86 | $26.03 | $24.51 | 79,360 |
2020-03-17 | $26.20 | $26.97 | $26.20 | $26.65 | $25.09 | 18,772 |
2020-03-16 | $26.24 | $27.11 | $26.16 | $26.39 | $24.85 | 65,551 |
2020-03-13 | $26.43 | $27.39 | $26.32 | $27.03 | $25.45 | 189,929 |
2020-03-12 | $27.68 | $27.75 | $26.33 | $26.33 | $24.79 | 72,592 |
2020-03-11 | $28.84 | $28.84 | $28.18 | $28.23 | $26.58 | 25,816 |
2020-03-10 | $29.05 | $29.21 | $28.85 | $28.95 | $27.26 | 45,515 |
2020-03-09 | $29.43 | $29.48 | $29.33 | $29.43 | $27.71 | 42,443 |
2020-03-06 | $29.18 | $29.28 | $29.16 | $29.16 | $27.46 | 5,011 |
2020-03-05 | $29.13 | $29.22 | $29.13 | $29.22 | $27.51 | 8,849 |
2020-03-04 | $29.20 | $29.28 | $29.11 | $29.16 | $27.46 | 20,497 |
2020-03-03 | $29.15 | $29.30 | $29.12 | $29.19 | $27.49 | 22,602 |
2020-03-02 | $29.22 | $29.31 | $29.19 | $29.24 | $27.53 | 96,186 |
2020-02-28 | $29.48 | $29.48 | $29.27 | $29.29 | $27.53 | 26,262 |
2020-02-27 | $29.33 | $29.41 | $29.30 | $29.34 | $27.58 | 22,105 |
2020-02-26 | $29.39 | $29.39 | $29.25 | $29.27 | $27.51 | 74,043 |
2020-02-25 | $29.27 | $29.29 | $29.19 | $29.26 | $27.50 | 8,960 |
2020-02-24 | $29.26 | $29.26 | $29.15 | $29.16 | $27.41 | 74,549 |
2020-02-21 | $28.97 | $29.07 | $28.95 | $29.02 | $27.28 | 9,923 |
2020-02-20 | $28.96 | $28.96 | $28.84 | $28.89 | $27.16 | 14,658 |
2020-02-19 | $28.80 | $28.86 | $28.77 | $28.84 | $27.11 | 13,807 |
2020-02-18 | $28.89 | $28.89 | $28.80 | $28.84 | $27.11 | 18,332 |
2020-02-14 | $28.77 | $28.81 | $28.75 | $28.78 | $27.05 | 5,244 |
2020-02-13 | $28.74 | $28.78 | $28.74 | $28.76 | $27.03 | 18,010 |
2020-02-12 | $28.77 | $28.77 | $28.71 | $28.76 | $27.03 | 6,762 |
2020-02-11 | $28.76 | $28.76 | $28.71 | $28.76 | $27.03 | 12,102 |
2020-02-10 | $28.77 | $28.77 | $28.70 | $28.72 | $27.00 | 5,477 |
2020-02-07 | $28.68 | $28.76 | $28.64 | $28.73 | $27.01 | 25,251 |
2020-02-06 | $28.68 | $28.68 | $28.60 | $28.64 | $26.92 | 8,670 |
2020-02-05 | $28.64 | $28.71 | $28.64 | $28.67 | $26.95 | 14,964 |
2020-02-04 | $28.72 | $28.74 | $28.64 | $28.65 | $26.93 | 13,181 |
2020-02-03 | $29.00 | $29.00 | $28.72 | $28.75 | $27.03 | 29,649 |
2020-01-31 | $28.87 | $28.87 | $28.80 | $28.83 | $27.05 | 12,776 |
2020-01-30 | $28.86 | $28.86 | $28.75 | $28.78 | $27.01 | 11,099 |
2020-01-29 | $28.74 | $28.78 | $28.72 | $28.78 | $27.01 | 4,034 |
2020-01-28 | $28.78 | $28.78 | $28.67 | $28.72 | $26.95 | 3,457 |
2020-01-27 | $28.74 | $28.75 | $28.69 | $28.71 | $26.94 | 11,738 |
2020-01-24 | $28.65 | $28.65 | $28.60 | $28.61 | $26.85 | 7,521 |
2020-01-23 | $28.60 | $28.62 | $28.55 | $28.59 | $26.83 | 142,739 |
2020-01-22 | $28.58 | $28.58 | $28.52 | $28.54 | $26.78 | 13,291 |
2020-01-21 | $28.45 | $28.55 | $28.41 | $28.53 | $26.77 | 138,591 |
2020-01-17 | $28.52 | $28.52 | $28.40 | $28.47 | $26.72 | 6,892 |
2020-01-16 | $28.40 | $28.49 | $28.40 | $28.45 | $26.70 | 11,407 |
2020-01-15 | $28.48 | $28.48 | $28.42 | $28.47 | $26.72 | 16,173 |
2020-01-14 | $28.41 | $28.43 | $28.40 | $28.43 | $26.68 | 6,688 |
2020-01-13 | $28.34 | $28.39 | $28.32 | $28.37 | $26.62 | 3,669 |
2020-01-10 | $28.38 | $28.40 | $28.36 | $28.36 | $26.61 | 12,637 |
2020-01-09 | $28.38 | $28.39 | $28.33 | $28.36 | $26.61 | 4,158 |
2020-01-08 | $28.33 | $28.40 | $28.33 | $28.37 | $26.62 | 54,035 |
2020-01-07 | $28.36 | $28.37 | $28.29 | $28.35 | $26.60 | 10,096 |
2020-01-06 | $28.44 | $28.44 | $28.29 | $28.32 | $26.58 | 19,020 |
2020-01-03 | $28.21 | $28.32 | $28.21 | $28.31 | $26.57 | 5,742 |
2020-01-02 | $28.18 | $28.18 | $28.12 | $28.16 | $26.42 | 13,232 |
2019-12-31 | $28.20 | $28.20 | $28.13 | $28.14 | $26.41 | 49,556 |
2019-12-30 | $28.33 | $28.33 | $28.13 | $28.16 | $26.42 | 6,641 |
2019-12-27 | $28.08 | $28.14 | $28.08 | $28.14 | $26.41 | 4,399 |
2019-12-26 | $28.13 | $28.15 | $28.09 | $28.15 | $26.42 | 10,847 |
2019-12-24 | $28.15 | $28.15 | $28.11 | $28.13 | $26.40 | 936 |
2019-12-23 | $28.12 | $28.13 | $28.06 | $28.10 | $26.37 | 28,895 |
2019-12-20 | $28.13 | $28.13 | $28.06 | $28.06 | $26.33 | 3,256 |
2019-12-19 | $28.21 | $28.22 | $28.18 | $28.19 | $26.36 | 5,697 |
2019-12-18 | $28.29 | $28.29 | $28.20 | $28.24 | $26.41 | 9,461 |
2019-12-17 | $28.19 | $28.24 | $28.17 | $28.23 | $26.40 | 6,298 |
2019-12-16 | $28.25 | $28.26 | $28.21 | $28.21 | $26.38 | 5,548 |
2019-12-13 | $28.18 | $28.23 | $28.15 | $28.19 | $26.36 | 4,467 |
2019-12-12 | $28.28 | $28.28 | $28.14 | $28.14 | $26.32 | 17,176 |
2019-12-11 | $28.27 | $28.27 | $28.17 | $28.20 | $26.37 | 5,300 |
2019-12-10 | $28.16 | $28.18 | $28.14 | $28.15 | $26.33 | 8,310 |
2019-12-09 | $28.14 | $28.19 | $28.12 | $28.14 | $26.32 | 11,220 |
2019-12-06 | $28.17 | $28.17 | $28.09 | $28.13 | $26.31 | 5,920 |
2019-12-05 | $28.09 | $28.18 | $28.09 | $28.14 | $26.32 | 7,139 |
2019-12-04 | $28.18 | $28.19 | $28.14 | $28.16 | $26.34 | 10,011 |
2019-12-03 | $28.14 | $28.17 | $28.11 | $28.15 | $26.33 | 11,716 |
2019-12-02 | $28.29 | $28.29 | $28.09 | $28.13 | $26.25 | 7,735 |
2019-11-29 | $28.15 | $28.18 | $28.15 | $28.18 | $26.30 | 2,825 |
2019-11-27 | $28.16 | $28.19 | $28.14 | $28.17 | $26.29 | 5,029 |
2019-11-26 | $28.19 | $28.21 | $28.14 | $28.16 | $26.28 | 18,411 |
2019-11-25 | $28.17 | $28.17 | $28.11 | $28.13 | $26.25 | 52,335 |
2019-11-22 | $28.08 | $28.11 | $28.08 | $28.11 | $26.24 | 1,596 |
2019-11-21 | $28.09 | $28.09 | $28.07 | $28.08 | $26.21 | 2,431 |
2019-11-20 | $28.05 | $28.05 | $28.00 | $28.04 | $26.17 | 13,907 |
2019-11-19 | $28.00 | $28.02 | $27.96 | $27.98 | $26.11 | 10,186 |
2019-11-18 | $27.96 | $27.98 | $27.95 | $27.96 | $26.10 | 5,897 |
2019-11-15 | $28.04 | $28.04 | $27.95 | $28.00 | $26.13 | 5,215 |
2019-11-14 | $27.90 | $28.00 | $27.90 | $27.99 | $26.12 | 10,840 |
2019-11-13 | $27.93 | $27.94 | $27.89 | $27.93 | $26.07 | 10,341 |
2019-11-12 | $27.90 | $27.90 | $27.83 | $27.86 | $26.00 | 7,743 |
2019-11-11 | $27.88 | $27.90 | $27.84 | $27.89 | $26.03 | 6,593 |
2019-11-08 | $27.94 | $27.95 | $27.82 | $27.87 | $26.01 | 10,557 |
2019-11-07 | $27.94 | $28.00 | $27.92 | $27.94 | $26.08 | 14,939 |
2019-11-06 | $28.12 | $28.12 | $27.97 | $27.99 | $26.12 | 15,552 |
2019-11-05 | $28.05 | $28.06 | $27.96 | $27.98 | $26.11 | 29,559 |
2019-11-04 | $28.01 | $28.11 | $28.00 | $28.09 | $26.22 | 11,917 |
2019-11-01 | $28.21 | $28.21 | $28.10 | $28.12 | $26.24 | 16,028 |
2019-10-31 | $28.17 | $28.21 | $28.16 | $28.21 | $26.27 | 7,806 |
2019-10-30 | $28.01 | $28.05 | $28.00 | $28.04 | $26.11 | 5,922 |
2019-10-29 | $28.06 | $28.06 | $28.00 | $28.04 | $26.11 | 6,872 |
2019-10-28 | $28.04 | $28.06 | $28.01 | $28.05 | $26.12 | 10,354 |
2019-10-25 | $28.07 | $28.07 | $28.03 | $28.03 | $26.11 | 4,308 |
2019-10-24 | $28.07 | $28.07 | $28.04 | $28.06 | $26.13 | 8,286 |
2019-10-23 | $28.07 | $28.07 | $28.06 | $28.06 | $26.13 | 8,969 |
2019-10-22 | $28.07 | $28.07 | $28.02 | $28.04 | $26.11 | 2,878 |
2019-10-21 | $28.09 | $28.11 | $28.06 | $28.08 | $26.15 | 2,785 |
2019-10-18 | $28.14 | $28.14 | $28.08 | $28.12 | $26.19 | 11,565 |
2019-10-17 | $28.13 | $28.18 | $28.11 | $28.15 | $26.22 | 4,666 |
2019-10-16 | $28.25 | $28.25 | $28.15 | $28.19 | $26.25 | 113,783 |
2019-10-15 | $28.26 | $28.29 | $28.23 | $28.23 | $26.29 | 5,190 |
2019-10-14 | $28.34 | $28.34 | $28.21 | $28.28 | $26.34 | 12,702 |
2019-10-11 | $28.34 | $28.34 | $28.17 | $28.18 | $26.25 | 68,084 |
2019-10-10 | $28.41 | $28.41 | $28.37 | $28.37 | $26.42 | 35,774 |
2019-10-09 | $28.46 | $28.46 | $28.38 | $28.41 | $26.46 | 17,881 |
2019-10-08 | $28.37 | $28.43 | $28.37 | $28.43 | $26.48 | 86,758 |
2019-10-07 | $28.36 | $28.40 | $28.33 | $28.37 | $26.42 | 6,084 |
2019-10-04 | $28.32 | $28.36 | $28.32 | $28.36 | $26.41 | 15,394 |
2019-10-03 | $28.34 | $28.35 | $28.28 | $28.35 | $26.40 | 8,823 |
2019-10-02 | $28.22 | $28.28 | $28.22 | $28.25 | $26.31 | 6,185 |
2019-10-01 | $28.19 | $28.23 | $28.14 | $28.16 | $26.23 | 6,170 |
2019-09-30 | $28.26 | $28.28 | $28.23 | $28.27 | $26.27 | 16,138 |
2019-09-27 | $28.30 | $28.30 | $28.19 | $28.21 | $26.22 | 58,557 |
2019-09-26 | $28.22 | $28.26 | $28.22 | $28.23 | $26.24 | 6,002 |
2019-09-25 | $28.22 | $28.27 | $28.22 | $28.27 | $26.27 | 1,058 |
2019-09-24 | $28.26 | $28.28 | $28.22 | $28.28 | $26.28 | 7,067 |
2019-09-23 | $28.27 | $28.30 | $28.21 | $28.25 | $26.26 | 24,536 |
2019-09-20 | $28.15 | $28.19 | $28.09 | $28.19 | $26.20 | 4,156 |
2019-09-19 | $28.14 | $28.14 | $27.85 | $28.11 | $26.13 | 24,943 |
2019-09-18 | $28.03 | $28.09 | $28.03 | $28.05 | $26.07 | 21,342 |
2019-09-17 | $27.98 | $28.02 | $27.97 | $28.00 | $26.02 | 15,278 |
2019-09-16 | $28.09 | $28.09 | $28.00 | $28.00 | $26.02 | 63,341 |
2019-09-13 | $28.04 | $28.08 | $28.02 | $28.04 | $26.06 | 3,412 |
2019-09-12 | $28.16 | $28.24 | $28.13 | $28.13 | $26.14 | 5,906 |
2019-09-11 | $28.28 | $28.28 | $28.22 | $28.23 | $26.24 | 9,119 |
2019-09-10 | $28.30 | $28.30 | $28.25 | $28.29 | $26.29 | 7,903 |
2019-09-09 | $28.41 | $28.41 | $28.31 | $28.34 | $26.34 | 8,854 |
2019-09-06 | $28.36 | $28.47 | $28.36 | $28.46 | $26.45 | 2,379 |
2019-09-05 | $28.55 | $28.55 | $28.42 | $28.47 | $26.46 | 14,778 |
2019-09-04 | $28.50 | $28.57 | $28.50 | $28.55 | $26.53 | 4,955 |
2019-09-03 | $28.58 | $28.62 | $28.58 | $28.61 | $26.53 | 5,100 |
2019-08-30 | $28.60 | $28.60 | $28.53 | $28.56 | $26.49 | 11,663 |
2019-08-29 | $28.50 | $28.58 | $28.50 | $28.58 | $26.51 | 2,982 |
2019-08-28 | $28.57 | $28.63 | $28.57 | $28.60 | $26.53 | 2,335 |
2019-08-27 | $28.56 | $28.56 | $28.48 | $28.53 | $26.46 | 4,218 |
2019-08-26 | $28.53 | $28.53 | $28.45 | $28.49 | $26.42 | 4,452 |
2019-08-23 | $28.48 | $28.48 | $28.46 | $28.48 | $26.41 | 1,426 |
2019-08-22 | $28.47 | $28.48 | $28.46 | $28.46 | $26.40 | 912 |
2019-08-21 | $28.51 | $28.52 | $28.45 | $28.51 | $26.44 | 2,269 |
2019-08-20 | $28.59 | $28.59 | $28.51 | $28.53 | $26.46 | 4,092 |
2019-08-19 | $28.51 | $28.52 | $28.45 | $28.50 | $26.43 | 18,068 |
2019-08-16 | $28.48 | $28.54 | $28.48 | $28.53 | $26.46 | 2,636 |
2019-08-15 | $28.56 | $28.56 | $28.47 | $28.55 | $26.48 | 4,834 |
2019-08-14 | $28.39 | $28.49 | $28.39 | $28.49 | $26.42 | 5,239 |
2019-08-13 | $28.28 | $28.32 | $28.28 | $28.30 | $26.25 | 12,184 |
2019-08-12 | $28.36 | $28.36 | $28.25 | $28.31 | $26.26 | 11,349 |
2019-08-09 | $28.25 | $28.25 | $28.18 | $28.18 | $26.14 | 24,064 |
2019-08-08 | $28.12 | $28.23 | $28.12 | $28.22 | $26.17 | 5,763 |
2019-08-07 | $28.23 | $28.25 | $28.20 | $28.20 | $26.15 | 13,025 |
2019-08-06 | $28.12 | $28.14 | $28.05 | $28.12 | $26.08 | 11,015 |
2019-08-05 | $28.01 | $28.11 | $28.01 | $28.08 | $26.04 | 15,379 |
2019-08-02 | $27.98 | $28.01 | $27.98 | $27.98 | $25.95 | 3,996 |
2019-08-01 | $27.82 | $27.93 | $27.82 | $27.92 | $25.89 | 14,204 |
2019-07-31 | $27.94 | $27.94 | $27.87 | $27.91 | $25.83 | 4,906 |
2019-07-30 | $27.85 | $27.91 | $27.83 | $27.89 | $25.81 | 11,371 |
2019-07-29 | $27.85 | $27.87 | $27.82 | $27.85 | $25.77 | 17,263 |
2019-07-26 | $27.85 | $27.85 | $27.80 | $27.82 | $25.75 | 9,481 |
2019-07-25 | $27.91 | $27.91 | $27.82 | $27.84 | $25.77 | 1,659 |
2019-07-24 | $27.86 | $27.86 | $27.78 | $27.81 | $25.74 | 5,149 |
2019-07-23 | $27.75 | $27.79 | $27.75 | $27.76 | $25.69 | 10,983 |
2019-07-22 | $27.81 | $27.82 | $27.78 | $27.81 | $25.74 | 1,138 |
2019-07-19 | $27.81 | $27.82 | $27.81 | $27.81 | $25.74 | 6,348 |
2019-07-18 | $27.78 | $27.78 | $27.76 | $27.77 | $25.70 | 1,711 |
2019-07-17 | $27.80 | $27.80 | $27.76 | $27.78 | $25.71 | 7,201 |
2019-07-16 | $27.80 | $27.80 | $27.73 | $27.75 | $25.68 | 3,562 |
2019-07-15 | $27.75 | $27.79 | $27.74 | $27.75 | $25.68 | 7,099 |
2019-07-12 | $27.79 | $27.79 | $27.74 | $27.75 | $25.68 | 926 |
2019-07-11 | $27.77 | $27.77 | $27.69 | $27.69 | $25.63 | 3,631 |
2019-07-10 | $27.75 | $27.77 | $27.70 | $27.72 | $25.65 | 2,885 |
2019-07-09 | $27.78 | $27.78 | $27.71 | $27.73 | $25.66 | 4,751 |
2019-07-08 | $27.70 | $27.73 | $27.70 | $27.72 | $25.65 | 7,563 |
2019-07-05 | $27.74 | $27.74 | $27.58 | $27.68 | $25.62 | 3,398 |
2019-07-03 | $27.73 | $27.73 | $27.64 | $27.67 | $25.61 | 2,232 |
2019-07-02 | $27.59 | $27.68 | $27.59 | $27.67 | $25.61 | 3,598 |
2019-07-01 | $27.71 | $27.71 | $27.58 | $27.65 | $25.59 | 6,554 |
2019-06-28 | $27.76 | $27.76 | $27.68 | $27.71 | $25.59 | 5,089 |
2019-06-27 | $27.62 | $27.70 | $27.62 | $27.70 | $25.58 | 11,505 |
2019-06-26 | $27.66 | $27.69 | $27.62 | $27.65 | $25.53 | 53,111 |
2019-06-25 | $27.66 | $27.73 | $27.65 | $27.70 | $25.58 | 13,315 |
2019-06-24 | $27.76 | $27.76 | $27.68 | $27.71 | $25.59 | 3,600 |
2019-06-21 | $27.70 | $27.70 | $27.65 | $27.67 | $25.55 | 3,527 |
2019-06-20 | $27.66 | $27.72 | $27.66 | $27.71 | $25.59 | 4,917 |
2019-06-19 | $27.57 | $27.68 | $27.57 | $27.68 | $25.56 | 8,090 |
2019-06-18 | $27.74 | $27.74 | $27.65 | $27.67 | $25.55 | 12,095 |
2019-06-17 | $27.62 | $27.67 | $27.62 | $27.63 | $25.52 | 26,255 |
2019-06-14 | $27.61 | $27.64 | $27.61 | $27.64 | $25.52 | 3,330 |
2019-06-13 | $27.65 | $27.65 | $27.62 | $27.64 | $25.52 | 1,324 |
2019-06-12 | $27.72 | $27.72 | $27.61 | $27.63 | $25.52 | 189,178 |
2019-06-11 | $27.76 | $27.76 | $27.66 | $27.71 | $25.59 | 7,556 |
2019-06-10 | $27.79 | $27.79 | $27.67 | $27.70 | $25.58 | 17,781 |
2019-06-07 | $27.73 | $27.78 | $27.73 | $27.75 | $25.63 | 4,033 |
2019-06-06 | $27.66 | $27.74 | $27.66 | $27.70 | $25.58 | 2,230 |
2019-06-05 | $27.71 | $27.71 | $27.68 | $27.70 | $25.58 | 3,485 |
2019-06-04 | $27.76 | $27.76 | $27.67 | $27.71 | $25.58 | 1,776 |
2019-06-03 | $27.78 | $27.78 | $27.68 | $27.75 | $25.63 | 5,281 |
2019-05-31 | $27.80 | $27.80 | $27.73 | $27.77 | $25.59 | 12,619 |
2019-05-30 | $27.72 | $27.72 | $27.65 | $27.66 | $25.49 | 10,663 |
2019-05-29 | $27.72 | $27.72 | $27.64 | $27.68 | $25.50 | 5,124 |
2019-05-28 | $27.62 | $27.64 | $27.60 | $27.64 | $25.47 | 6,060 |
2019-05-24 | $27.63 | $27.63 | $27.50 | $27.55 | $25.38 | 5,798 |
2019-05-23 | $27.52 | $27.62 | $27.49 | $27.59 | $25.42 | 9,782 |
2019-05-22 | $27.54 | $27.55 | $27.50 | $27.51 | $25.35 | 6,626 |
2019-05-21 | $27.58 | $27.61 | $27.50 | $27.55 | $25.38 | 7,459 |
2019-05-20 | $27.64 | $27.64 | $27.59 | $27.61 | $25.44 | 4,096 |
2019-05-17 | $27.64 | $27.64 | $27.61 | $27.61 | $25.44 | 424 |
2019-05-16 | $27.59 | $27.62 | $27.55 | $27.60 | $25.43 | 10,478 |
2019-05-15 | $27.64 | $27.64 | $27.58 | $27.58 | $25.41 | 3,285 |
2019-05-14 | $27.47 | $27.54 | $27.47 | $27.51 | $25.35 | 9,418 |
2019-05-13 | $27.55 | $27.56 | $27.51 | $27.53 | $25.37 | 8,468 |
2019-05-10 | $27.48 | $27.48 | $27.43 | $27.47 | $25.31 | 4,656 |
2019-05-09 | $27.41 | $27.46 | $27.41 | $27.44 | $25.28 | 5,111 |
2019-05-08 | $27.49 | $27.49 | $27.38 | $27.41 | $25.26 | 8,357 |
2019-05-07 | $27.40 | $27.42 | $27.38 | $27.40 | $25.25 | 55,788 |
2019-05-06 | $27.35 | $27.41 | $27.34 | $27.38 | $25.23 | 4,295 |
2019-05-03 | $27.25 | $27.30 | $27.25 | $27.28 | $25.14 | 3,281 |
2019-05-02 | $27.31 | $27.31 | $27.26 | $27.27 | $25.13 | 5,142 |
2019-05-01 | $27.28 | $27.31 | $27.26 | $27.29 | $25.15 | 21,773 |
2019-04-30 | $27.30 | $27.34 | $27.23 | $27.31 | $25.10 | 33,770 |
2019-04-29 | $27.31 | $27.31 | $27.24 | $27.27 | $25.07 | 16,002 |
2019-04-26 | $27.32 | $27.32 | $27.24 | $27.28 | $25.07 | 65,405 |
2019-04-25 | $27.19 | $27.24 | $27.19 | $27.22 | $25.02 | 5,232 |
2019-04-24 | $27.16 | $27.22 | $27.15 | $27.20 | $25.00 | 5,344 |
2019-04-23 | $27.10 | $27.16 | $27.03 | $27.16 | $24.97 | 7,549 |
2019-04-22 | $27.11 | $27.11 | $27.02 | $27.09 | $24.90 | 13,091 |
2019-04-18 | $27.03 | $27.08 | $27.01 | $27.08 | $24.89 | 4,808 |
2019-04-17 | $27.10 | $27.10 | $27.00 | $27.03 | $24.85 | 8,993 |
2019-04-16 | $26.98 | $27.08 | $26.98 | $27.05 | $24.86 | 13,564 |
2019-04-15 | $26.85 | $27.09 | $26.85 | $27.06 | $24.87 | 6,286 |
2019-04-12 | $27.06 | $27.06 | $27.03 | $27.05 | $24.87 | 12,917 |
2019-04-11 | $27.07 | $27.11 | $27.05 | $27.08 | $24.89 | 5,989 |
2019-04-10 | $27.08 | $27.08 | $27.04 | $27.06 | $24.87 | 5,720 |
2019-04-09 | $26.87 | $27.03 | $26.87 | $27.03 | $24.85 | 14,174 |
2019-04-08 | $26.99 | $26.99 | $26.95 | $26.99 | $24.81 | 4,735 |
2019-04-05 | $26.94 | $26.99 | $26.93 | $26.99 | $24.81 | 6,690 |
2019-04-04 | $26.92 | $27.03 | $26.92 | $27.00 | $24.82 | 4,172 |
2019-04-03 | $27.03 | $27.03 | $27.00 | $27.01 | $24.83 | 57,268 |
2019-04-02 | $27.16 | $27.16 | $27.02 | $27.04 | $24.86 | 6,339 |
2019-04-01 | $27.17 | $27.17 | $26.97 | $27.03 | $24.85 | 7,064 |
2019-03-29 | $27.25 | $27.25 | $27.07 | $27.20 | $24.94 | 44,874 |
2019-03-28 | $27.19 | $27.21 | $27.14 | $27.20 | $24.94 | 10,564 |
2019-03-27 | $27.11 | $27.21 | $27.11 | $27.20 | $24.94 | 1,046 |
2019-03-26 | $27.07 | $27.09 | $27.05 | $27.09 | $24.84 | 2,352 |
2019-03-25 | $27.03 | $27.12 | $27.00 | $27.11 | $24.86 | 27,244 |
2019-03-22 | $26.94 | $27.03 | $26.94 | $27.00 | $24.76 | 3,117 |
2019-03-21 | $26.90 | $26.90 | $26.84 | $26.85 | $24.62 | 3,066 |
2019-03-20 | $26.71 | $26.84 | $26.71 | $26.84 | $24.61 | 6,330 |
2019-03-19 | $26.67 | $26.75 | $26.67 | $26.74 | $24.53 | 6,820 |
2019-03-18 | $26.77 | $26.77 | $26.66 | $26.70 | $24.48 | 1,946 |
2019-03-15 | $26.68 | $26.74 | $26.66 | $26.72 | $24.50 | 10,664 |
2019-03-14 | $26.70 | $26.71 | $26.67 | $26.67 | $24.46 | 3,385 |
2019-03-13 | $26.71 | $26.71 | $26.68 | $26.68 | $24.47 | 6,470 |
2019-03-12 | $26.66 | $26.67 | $26.63 | $26.67 | $24.46 | 1,785 |
2019-03-11 | $26.64 | $26.68 | $26.63 | $26.68 | $24.47 | 9,568 |
2019-03-08 | $26.66 | $26.68 | $26.59 | $26.65 | $24.44 | 13,762 |
2019-03-07 | $26.60 | $26.67 | $26.59 | $26.60 | $24.39 | 67,468 |
2019-03-06 | $26.49 | $26.57 | $26.49 | $26.55 | $24.35 | 1,911 |
2019-03-05 | $26.51 | $26.54 | $26.51 | $26.53 | $24.33 | 2,633 |
2019-03-04 | $26.53 | $26.53 | $26.46 | $26.52 | $24.32 | 16,542 |
2019-03-01 | $26.51 | $26.51 | $26.44 | $26.49 | $24.29 | 40,559 |
2019-02-28 | $26.56 | $26.57 | $26.53 | $26.53 | $24.27 | 1,356 |
2019-02-27 | $26.54 | $26.62 | $26.53 | $26.53 | $24.27 | 8,590 |
2019-02-26 | $26.58 | $26.59 | $26.54 | $26.58 | $24.31 | 5,412 |
2019-02-25 | $26.53 | $26.58 | $26.53 | $26.55 | $24.28 | 2,384 |
2019-02-22 | $26.54 | $26.57 | $26.53 | $26.57 | $24.30 | 18,795 |
2019-02-21 | $26.52 | $26.52 | $26.48 | $26.49 | $24.23 | 5,494 |
2019-02-20 | $26.47 | $26.54 | $26.47 | $26.51 | $24.25 | 7,595 |
2019-02-19 | $26.54 | $26.54 | $26.47 | $26.47 | $24.21 | 2,788 |
2019-02-15 | $26.40 | $26.43 | $26.40 | $26.43 | $24.18 | 3,368 |
2019-02-14 | $26.43 | $26.46 | $26.43 | $26.46 | $24.20 | 2,778 |
2019-02-13 | $26.42 | $26.43 | $26.42 | $26.43 | $24.18 | 1,335 |
2019-02-12 | $26.40 | $26.46 | $26.37 | $26.46 | $24.20 | 27,200 |
2019-02-11 | $26.47 | $26.47 | $26.38 | $26.43 | $24.18 | 6,461 |
2019-02-08 | $26.38 | $26.43 | $26.38 | $26.40 | $24.15 | 7,815 |
2019-02-07 | $26.38 | $26.39 | $26.27 | $26.34 | $24.09 | 3,483 |
2019-02-06 | $26.18 | $26.33 | $26.18 | $26.27 | $24.03 | 31,816 |
2019-02-05 | $26.19 | $26.28 | $26.19 | $26.23 | $23.99 | 5,476 |
2019-02-04 | $26.29 | $26.29 | $26.25 | $26.29 | $24.05 | 1,963 |
2019-02-01 | $26.28 | $26.28 | $26.20 | $26.21 | $23.97 | 12,050 |
2019-01-31 | $26.33 | $26.37 | $26.32 | $26.37 | $24.06 | 5,999 |
2019-01-30 | $26.24 | $26.25 | $26.21 | $26.24 | $23.94 | 20,971 |
2019-01-29 | $26.17 | $26.23 | $26.17 | $26.20 | $23.91 | 1,576 |
2019-01-28 | $26.31 | $26.31 | $26.19 | $26.22 | $23.92 | 2,790 |
2019-01-25 | $26.25 | $26.25 | $26.14 | $26.18 | $23.89 | 3,097 |
2019-01-24 | $26.24 | $26.24 | $26.22 | $26.23 | $23.93 | 1,570 |
2019-01-23 | $26.20 | $26.22 | $26.16 | $26.19 | $23.90 | 2,267 |
2019-01-22 | $26.61 | $26.61 | $26.22 | $26.22 | $23.92 | 2,590 |
2019-01-18 | $26.22 | $26.25 | $26.22 | $26.24 | $23.94 | 3,736 |
2019-01-17 | $26.34 | $26.34 | $26.22 | $26.25 | $23.95 | 8,475 |
2019-01-16 | $26.28 | $26.31 | $26.19 | $26.21 | $23.91 | 3,875 |
2019-01-15 | $26.19 | $26.31 | $26.18 | $26.19 | $23.90 | 6,620 |
2019-01-14 | $26.27 | $26.30 | $26.20 | $26.23 | $23.93 | 1,758 |
2019-01-11 | $26.26 | $26.26 | $26.20 | $26.23 | $23.93 | 5,951 |
2019-01-10 | $26.22 | $26.22 | $26.15 | $26.17 | $23.88 | 4,537 |
2019-01-09 | $26.35 | $26.35 | $26.08 | $26.12 | $23.83 | 9,978 |
2019-01-08 | $26.24 | $26.26 | $26.18 | $26.24 | $23.94 | 10,361 |
2019-01-07 | $26.58 | $26.58 | $26.36 | $26.36 | $24.05 | 15,091 |
2019-01-04 | $26.30 | $26.31 | $26.25 | $26.31 | $24.01 | 8,599 |
2019-01-03 | $26.31 | $26.43 | $26.31 | $26.42 | $24.11 | 5,238 |
2019-01-02 | $26.23 | $26.30 | $26.23 | $26.24 | $23.94 | 4,087 |
2018-12-31 | $26.24 | $26.28 | $26.23 | $26.27 | $23.97 | 8,795 |
2018-12-28 | $26.26 | $26.30 | $26.24 | $26.24 | $23.94 | 3,930 |
2018-12-27 | $26.09 | $26.22 | $26.09 | $26.16 | $23.87 | 5,216 |
2018-12-26 | $26.12 | $26.22 | $26.12 | $26.14 | $23.85 | 3,662 |
2018-12-24 | $25.86 | $26.25 | $25.86 | $26.25 | $23.95 | 5,245 |
2018-12-21 | $26.12 | $26.15 | $26.12 | $26.14 | $23.85 | 9,976 |
2018-12-20 | $26.27 | $26.31 | $26.16 | $26.24 | $23.88 | 15,593 |
2018-12-19 | $26.15 | $26.16 | $26.15 | $26.16 | $23.81 | 632 |
2018-12-18 | $26.05 | $26.17 | $26.05 | $26.10 | $23.76 | 12,901 |
2018-12-17 | $26.01 | $26.10 | $26.01 | $26.07 | $23.73 | 3,112 |
2018-12-14 | $26.09 | $26.11 | $26.09 | $26.11 | $23.76 | 1,005 |
2018-12-13 | $26.20 | $26.20 | $26.03 | $26.08 | $23.74 | 20,854 |
2018-12-12 | $26.08 | $26.14 | $26.08 | $26.11 | $23.76 | 3,858 |
2018-12-11 | $26.15 | $26.15 | $26.13 | $26.14 | $23.79 | 1,569 |
2018-12-10 | $26.19 | $26.21 | $26.17 | $26.21 | $23.86 | 6,875 |
2018-12-07 | $26.16 | $26.20 | $26.10 | $26.20 | $23.85 | 10,912 |
2018-12-06 | $26.20 | $26.20 | $26.12 | $26.12 | $23.77 | 1,677 |
2018-12-04 | $26.09 | $26.16 | $26.08 | $26.13 | $23.78 | 2,734 |
2018-12-03 | $26.00 | $26.00 | $25.97 | $25.97 | $23.64 | 7,248 |
2018-11-30 | $26.04 | $26.04 | $26.04 | $26.04 | $23.65 | 1,006 |
2018-11-29 | $25.95 | $26.03 | $25.95 | $26.03 | $23.64 | 5,634 |
2018-11-28 | $25.93 | $25.94 | $25.92 | $25.94 | $23.56 | 2,922 |
2018-11-27 | $25.94 | $25.94 | $25.87 | $25.91 | $23.53 | 5,293 |
2018-11-26 | $25.91 | $25.93 | $25.88 | $25.93 | $23.55 | 2,766 |
2018-11-23 | $25.98 | $25.98 | $25.84 | $25.94 | $23.56 | 7,078 |
2018-11-21 | $25.92 | $25.92 | $25.82 | $25.92 | $23.54 | 959 |
2018-11-20 | $25.71 | $25.94 | $25.71 | $25.94 | $23.56 | 2,611 |
2018-11-19 | $25.81 | $25.85 | $25.77 | $25.85 | $23.47 | 2,013 |
2018-11-16 | $25.82 | $25.85 | $25.81 | $25.82 | $23.45 | 2,758 |
2018-11-15 | $25.85 | $25.85 | $25.79 | $25.83 | $23.46 | 1,052 |
2018-11-14 | $25.88 | $25.90 | $25.80 | $25.84 | $23.46 | 3,997 |
2018-11-13 | $25.79 | $25.86 | $25.79 | $25.83 | $23.46 | 3,570 |
2018-11-12 | $25.67 | $25.84 | $25.67 | $25.84 | $23.46 | 3,235 |
2018-11-09 | $25.55 | $25.76 | $25.55 | $25.71 | $23.35 | 2,659 |
2018-11-08 | $25.83 | $25.83 | $25.69 | $25.74 | $23.37 | 4,076 |
2018-11-07 | $25.68 | $25.72 | $25.67 | $25.67 | $23.31 | 1,955 |
2018-11-06 | $25.55 | $25.64 | $25.55 | $25.61 | $23.26 | 5,751 |
2018-11-05 | $25.60 | $25.68 | $25.57 | $25.58 | $23.23 | 8,957 |
2018-11-02 | $25.70 | $25.70 | $25.60 | $25.60 | $23.25 | 2,499 |
2018-11-01 | $25.78 | $25.78 | $25.66 | $25.71 | $23.35 | 11,661 |
2018-10-31 | $25.78 | $25.85 | $25.78 | $25.78 | $23.36 | 2,660 |
2018-10-30 | $25.86 | $25.87 | $25.80 | $25.84 | $23.41 | 1,709 |
2018-10-29 | $25.87 | $25.90 | $25.83 | $25.88 | $23.45 | 2,337 |
2018-10-26 | $25.91 | $25.94 | $25.86 | $25.88 | $23.45 | 958 |
2018-10-25 | $25.83 | $25.86 | $25.83 | $25.83 | $23.40 | 1,753 |
2018-10-24 | $25.80 | $25.80 | $25.74 | $25.74 | $23.32 | 2,557 |
2018-10-23 | $26.02 | $26.02 | $25.82 | $25.89 | $23.45 | 7,714 |
2018-10-22 | $25.72 | $25.96 | $25.66 | $25.73 | $23.31 | 7,998 |
2018-10-19 | $25.76 | $25.80 | $25.76 | $25.80 | $23.37 | 1,999 |
2018-10-18 | $25.84 | $25.90 | $25.73 | $25.90 | $23.46 | 23,737 |
2018-10-17 | $25.75 | $25.89 | $25.73 | $25.82 | $23.39 | 10,550 |
2018-10-16 | $26.08 | $26.08 | $25.79 | $25.79 | $23.36 | 3,044 |
2018-10-15 | $26.09 | $26.09 | $25.77 | $25.78 | $23.36 | 6,884 |
2018-10-12 | $25.88 | $25.88 | $25.77 | $25.77 | $23.35 | 3,190 |
2018-10-11 | $25.83 | $25.86 | $25.78 | $25.81 | $23.38 | 2,578 |
2018-10-10 | $25.84 | $25.85 | $25.78 | $25.78 | $23.36 | 16,270 |
2018-10-09 | $25.81 | $26.05 | $25.81 | $25.87 | $23.44 | 8,968 |
2018-10-08 | $25.91 | $26.04 | $25.91 | $25.96 | $23.52 | 8,527 |
2018-10-05 | $25.91 | $26.08 | $25.91 | $25.96 | $23.52 | 5,115 |
2018-10-04 | $26.00 | $26.03 | $25.91 | $26.03 | $23.58 | 7,749 |
2018-10-03 | $26.07 | $26.08 | $25.98 | $26.00 | $23.55 | 8,451 |
2018-10-02 | $26.07 | $26.10 | $25.92 | $25.92 | $23.48 | 4,612 |
2018-10-01 | $26.16 | $26.17 | $25.98 | $26.00 | $23.50 | 32,977 |
2018-09-28 | $26.15 | $26.20 | $26.15 | $26.16 | $23.64 | 6,868 |
2018-09-27 | $26.06 | $26.08 | $26.05 | $26.07 | $23.56 | 3,439 |
2018-09-26 | $26.00 | $26.08 | $26.00 | $26.04 | $23.54 | 14,033 |
2018-09-25 | $26.14 | $26.15 | $26.05 | $26.09 | $23.58 | 3,926 |
2018-09-24 | $26.20 | $26.20 | $26.14 | $26.14 | $23.63 | 1,809 |
2018-09-21 | $26.20 | $26.20 | $26.14 | $26.15 | $23.64 | 1,486 |
2018-09-20 | $26.14 | $26.19 | $26.14 | $26.19 | $23.67 | 12,554 |
2018-09-19 | $26.18 | $26.18 | $26.14 | $26.14 | $23.63 | 1,649 |
2018-09-18 | $26.31 | $26.31 | $26.18 | $26.19 | $23.67 | 9,663 |
2018-09-17 | $26.21 | $26.21 | $26.17 | $26.18 | $23.66 | 1,482 |
2018-09-14 | $26.21 | $26.26 | $26.16 | $26.16 | $23.64 | 2,914 |
2018-09-13 | $26.22 | $26.24 | $26.21 | $26.21 | $23.69 | 1,581 |
2018-09-12 | $26.27 | $26.29 | $26.22 | $26.25 | $23.73 | 5,677 |
2018-09-11 | $26.23 | $26.29 | $26.23 | $26.24 | $23.72 | 4,282 |
2018-09-10 | $26.17 | $26.27 | $26.17 | $26.23 | $23.71 | 2,194 |
2018-09-07 | $26.40 | $26.40 | $26.28 | $26.31 | $23.78 | 6,735 |
2018-09-06 | $26.40 | $26.40 | $26.32 | $26.38 | $23.84 | 2,057 |
2018-09-05 | $26.28 | $26.35 | $26.24 | $26.31 | $23.78 | 2,251 |
2018-09-04 | $26.22 | $26.49 | $26.22 | $26.49 | $23.94 | 33,236 |
2018-08-31 | $26.42 | $26.45 | $26.40 | $26.43 | $23.84 | 4,697 |
2018-08-30 | $26.45 | $26.49 | $26.43 | $26.43 | $23.84 | 3,279 |
2018-08-29 | $26.50 | $26.50 | $26.27 | $26.43 | $23.84 | 4,719 |
2018-08-28 | $26.45 | $26.46 | $26.42 | $26.45 | $23.85 | 2,874 |
2018-08-27 | $26.58 | $26.58 | $26.38 | $26.42 | $23.83 | 3,621 |
2018-08-24 | $26.51 | $26.51 | $26.43 | $26.50 | $23.90 | 10,271 |
2018-08-23 | $26.31 | $26.44 | $26.31 | $26.44 | $23.84 | 6,961 |
2018-08-22 | $26.29 | $26.29 | $26.29 | $26.29 | $23.71 | 578 |
2018-08-21 | $26.31 | $26.51 | $26.26 | $26.26 | $23.68 | 4,589 |
2018-08-20 | $26.27 | $26.39 | $26.27 | $26.36 | $23.77 | 7,070 |
2018-08-17 | $26.25 | $26.47 | $26.25 | $26.47 | $23.87 | 5,705 |
2018-08-16 | $26.38 | $26.39 | $26.36 | $26.36 | $23.77 | 2,314 |
2018-08-15 | $26.41 | $26.42 | $26.41 | $26.42 | $23.83 | 2,790 |
2018-08-14 | $26.35 | $26.40 | $26.28 | $26.28 | $23.70 | 7,220 |
2018-08-13 | $26.35 | $26.37 | $26.23 | $26.35 | $23.76 | 8,477 |
2018-08-10 | $26.54 | $26.54 | $26.34 | $26.36 | $23.77 | 2,767 |
2018-08-09 | $26.40 | $26.52 | $26.32 | $26.35 | $23.76 | 5,903 |
2018-08-08 | $26.32 | $26.56 | $26.27 | $26.31 | $23.73 | 6,375 |
2018-08-07 | $26.43 | $26.44 | $26.22 | $26.35 | $23.76 | 7,407 |
2018-08-06 | $26.47 | $26.47 | $26.22 | $26.32 | $23.74 | 5,877 |
2018-08-03 | $26.29 | $26.34 | $26.25 | $26.26 | $23.68 | 5,703 |
2018-08-02 | $26.30 | $26.37 | $26.26 | $26.35 | $23.76 | 5,308 |
2018-08-01 | $26.39 | $26.39 | $26.36 | $26.36 | $23.77 | 562 |
2018-07-31 | $26.59 | $26.59 | $26.59 | $26.59 | $23.93 | 884 |
2018-07-30 | $26.57 | $26.57 | $26.42 | $26.42 | $23.77 | 3,772 |
2018-07-27 | $26.34 | $26.45 | $26.34 | $26.43 | $23.78 | 1,870 |
2018-07-26 | $26.41 | $26.41 | $26.36 | $26.36 | $23.72 | 4,235 |
2018-07-25 | $26.33 | $26.35 | $26.33 | $26.34 | $23.70 | 1,474 |
2018-07-24 | $26.44 | $26.52 | $26.30 | $26.37 | $23.73 | 12,672 |
2018-07-23 | $26.72 | $26.72 | $26.44 | $26.48 | $23.83 | 4,270 |
2018-07-20 | $26.45 | $26.48 | $26.45 | $26.48 | $23.83 | 2,482 |
2018-07-19 | $26.42 | $26.42 | $26.42 | $26.42 | $23.77 | 630 |
2018-07-18 | $26.36 | $26.58 | $26.36 | $26.45 | $23.80 | 13,363 |
2018-07-17 | $26.65 | $26.65 | $26.42 | $26.50 | $23.84 | 6,703 |
2018-07-16 | $26.50 | $26.64 | $26.42 | $26.47 | $23.82 | 7,901 |
2018-07-13 | $26.40 | $26.40 | $26.40 | $26.40 | $23.75 | 484 |
2018-07-12 | $26.45 | $26.61 | $26.40 | $26.40 | $23.75 | 4,642 |
2018-07-11 | $26.37 | $26.45 | $26.33 | $26.45 | $23.80 | 4,571 |
2018-07-10 | $26.42 | $26.45 | $26.35 | $26.45 | $23.80 | 1,444 |
2018-07-09 | $26.45 | $26.45 | $26.36 | $26.40 | $23.75 | 3,400 |
2018-07-06 | $26.33 | $26.34 | $26.33 | $26.34 | $23.70 | 595 |
2018-07-05 | $26.37 | $26.40 | $26.29 | $26.40 | $23.75 | 2,624 |
2018-07-03 | $26.30 | $26.30 | $26.30 | $26.30 | $23.66 | 306 |
2018-07-02 | $26.57 | $26.57 | $26.36 | $26.36 | $23.66 | 4,373 |
2018-06-29 | $26.56 | $26.56 | $26.52 | $26.52 | $23.81 | 1,444 |
2018-06-28 | $26.50 | $26.50 | $26.36 | $26.36 | $23.66 | 1,200 |
2018-06-27 | $26.36 | $26.58 | $26.36 | $26.41 | $23.71 | 5,000 |
2018-06-26 | $26.41 | $26.44 | $26.41 | $26.41 | $23.71 | 1,308 |
2018-06-25 | $26.49 | $26.50 | $26.35 | $26.50 | $23.79 | 2,751 |
2018-06-22 | $26.36 | $26.36 | $26.36 | $26.36 | $23.66 | 1,164 |
2018-06-21 | $26.31 | $26.33 | $26.31 | $26.33 | $23.64 | 2,855 |
2018-06-20 | $26.34 | $26.34 | $26.34 | $26.34 | $23.65 | 253 |
2018-06-19 | $26.37 | $26.37 | $26.35 | $26.36 | $23.66 | 1,267 |
2018-06-18 | $26.69 | $26.69 | $26.30 | $26.30 | $23.61 | 3,991 |
2018-06-15 | $26.38 | $26.41 | $26.30 | $26.33 | $23.64 | 7,902 |
2018-06-14 | $26.44 | $26.44 | $26.35 | $26.40 | $23.70 | 3,990 |
2018-06-13 | $26.34 | $26.35 | $26.30 | $26.33 | $23.64 | 2,454 |
2018-06-12 | $26.41 | $26.41 | $26.36 | $26.36 | $23.66 | 2,937 |
2018-06-11 | $26.41 | $26.41 | $26.32 | $26.35 | $23.65 | 3,779 |
2018-06-08 | $26.17 | $26.36 | $26.17 | $26.33 | $23.64 | 1,976 |
2018-06-07 | $26.20 | $26.29 | $26.20 | $26.29 | $23.60 | 2,039 |
2018-06-06 | $26.35 | $26.40 | $26.35 | $26.40 | $23.70 | 514 |
2018-06-05 | $26.51 | $26.51 | $26.26 | $26.45 | $23.74 | 10,706 |
2018-06-04 | $26.28 | $26.47 | $26.28 | $26.47 | $23.76 | 3,665 |
2018-06-01 | $26.29 | $26.29 | $26.25 | $26.28 | $23.59 | 1,053 |
2018-05-31 | $26.37 | $26.47 | $26.37 | $26.37 | $23.62 | 7,602 |
2018-05-30 | $26.44 | $26.47 | $26.37 | $26.46 | $23.70 | 80,858 |
2018-05-29 | $26.40 | $26.46 | $26.35 | $26.46 | $23.70 | 2,003 |
2018-05-25 | $26.24 | $26.31 | $26.24 | $26.31 | $23.57 | 1,942 |
2018-05-24 | $26.31 | $26.33 | $26.25 | $26.33 | $23.58 | 5,832 |
2018-05-23 | $26.19 | $26.28 | $26.19 | $26.28 | $23.54 | 5,910 |
2018-05-22 | $26.15 | $26.17 | $26.13 | $26.13 | $23.40 | 3,380 |
2018-05-21 | $26.23 | $26.23 | $26.12 | $26.12 | $23.39 | 5,258 |
2018-05-18 | $26.10 | $26.27 | $26.10 | $26.17 | $23.44 | 5,585 |
2018-05-17 | $26.24 | $26.24 | $26.15 | $26.23 | $23.49 | 3,638 |
2018-05-16 | $26.28 | $26.29 | $26.20 | $26.28 | $23.54 | 5,123 |
2018-05-15 | $26.21 | $26.30 | $26.15 | $26.27 | $23.53 | 2,389 |
2018-05-14 | $26.25 | $26.32 | $26.19 | $26.29 | $23.55 | 8,430 |
2018-05-11 | $26.26 | $26.26 | $26.18 | $26.25 | $23.51 | 6,279 |
2018-05-10 | $26.21 | $26.27 | $26.21 | $26.22 | $23.48 | 1,604 |
2018-05-09 | $26.13 | $26.32 | $26.13 | $26.30 | $23.56 | 7,142 |
2018-05-08 | $26.13 | $26.32 | $26.13 | $26.17 | $23.44 | 6,742 |
2018-05-07 | $26.16 | $26.27 | $26.14 | $26.14 | $23.41 | 2,161 |
2018-05-04 | $26.28 | $26.32 | $26.13 | $26.19 | $23.46 | 7,077 |
2018-05-03 | $26.20 | $26.27 | $26.11 | $26.27 | $23.53 | 9,500 |
2018-05-02 | $26.19 | $26.19 | $26.07 | $26.14 | $23.41 | 2,642 |
2018-05-01 | $26.06 | $26.14 | $25.99 | $26.02 | $23.31 | 7,377 |
2018-04-30 | $26.17 | $26.19 | $26.06 | $26.07 | $23.30 | 6,770 |
2018-04-27 | $26.10 | $26.17 | $26.08 | $26.16 | $23.38 | 7,963 |
2018-04-26 | $26.06 | $26.15 | $26.03 | $26.03 | $23.26 | 9,262 |
2018-04-25 | $26.16 | $26.23 | $26.08 | $26.12 | $23.34 | 12,898 |
2018-04-24 | $26.20 | $26.27 | $26.19 | $26.22 | $23.43 | 1,798 |
2018-04-23 | $26.30 | $26.30 | $26.20 | $26.25 | $23.46 | 4,256 |
2018-04-20 | $26.21 | $26.31 | $26.20 | $26.20 | $23.41 | 2,993 |
2018-04-19 | $26.21 | $26.32 | $26.21 | $26.28 | $23.48 | 3,434 |
2018-04-18 | $26.30 | $26.32 | $26.23 | $26.27 | $23.48 | 19,923 |
2018-04-17 | $26.32 | $26.35 | $26.32 | $26.33 | $23.53 | 1,510 |
2018-04-16 | $26.35 | $26.40 | $26.24 | $26.35 | $23.55 | 10,520 |
2018-04-13 | $26.31 | $26.33 | $26.31 | $26.33 | $23.53 | 1,060 |
2018-04-12 | $26.18 | $26.34 | $26.18 | $26.23 | $23.44 | 5,170 |
2018-04-11 | $26.25 | $26.38 | $26.21 | $26.27 | $23.48 | 31,303 |
2018-04-10 | $26.20 | $26.20 | $26.16 | $26.16 | $23.38 | 6,442 |
2018-04-09 | $26.17 | $26.17 | $26.07 | $26.10 | $23.32 | 9,297 |
2018-04-06 | $26.24 | $26.42 | $26.15 | $26.30 | $23.50 | 3,167 |
2018-04-05 | $26.23 | $26.29 | $26.15 | $26.25 | $23.46 | 5,192 |
2018-04-04 | $26.28 | $26.35 | $26.19 | $26.26 | $23.47 | 3,605 |
2018-04-03 | $26.35 | $26.36 | $26.29 | $26.29 | $23.49 | 3,875 |
2018-04-02 | $26.25 | $26.32 | $26.21 | $26.29 | $23.49 | 2,695 |
2018-03-29 | $26.27 | $26.39 | $26.27 | $26.38 | $23.52 | 10,361 |
2018-03-28 | $26.25 | $26.41 | $26.25 | $26.41 | $23.55 | 31,222 |
2018-03-27 | $26.20 | $26.22 | $26.12 | $26.16 | $23.32 | 20,029 |
2018-03-26 | $26.20 | $26.24 | $26.20 | $26.23 | $23.39 | 5,958 |
2018-03-23 | $26.24 | $26.25 | $26.23 | $26.24 | $23.39 | 4,968 |
2018-03-22 | $26.10 | $26.25 | $26.10 | $26.25 | $23.40 | 2,908 |
2018-03-21 | $26.21 | $26.21 | $26.06 | $26.12 | $23.29 | 77,311 |
2018-03-20 | $26.16 | $26.20 | $26.10 | $26.16 | $23.32 | 4,172 |
2018-03-19 | $26.17 | $26.19 | $26.17 | $26.19 | $23.35 | 3,778 |
2018-03-16 | $26.10 | $26.17 | $26.10 | $26.15 | $23.31 | 6,036 |
2018-03-15 | $26.15 | $26.15 | $26.12 | $26.12 | $23.29 | 1,666 |
2018-03-14 | $26.23 | $26.26 | $26.12 | $26.12 | $23.29 | 4,670 |
2018-03-13 | $26.05 | $26.23 | $26.05 | $26.23 | $23.39 | 2,510 |
2018-03-12 | $26.20 | $26.20 | $26.12 | $26.12 | $23.29 | 2,130 |
2018-03-09 | $26.25 | $26.25 | $26.05 | $26.16 | $23.32 | 20,941 |
2018-03-08 | $26.30 | $26.30 | $26.26 | $26.29 | $23.44 | 5,037 |
2018-03-07 | $26.22 | $26.28 | $26.10 | $26.27 | $23.42 | 21,645 |
2018-03-06 | $26.27 | $26.29 | $26.24 | $26.25 | $23.40 | 7,622 |
2018-03-05 | $26.32 | $26.32 | $26.26 | $26.26 | $23.41 | 2,860 |
2018-03-02 | $26.26 | $26.33 | $26.26 | $26.33 | $23.47 | 441 |
2018-03-01 | $26.22 | $26.34 | $26.21 | $26.27 | $23.42 | 8,141 |
2018-02-28 | $26.34 | $26.34 | $26.25 | $26.29 | $23.39 | 2,720 |
2018-02-27 | $26.34 | $26.34 | $26.22 | $26.22 | $23.32 | 6,214 |
2018-02-26 | $26.24 | $26.33 | $26.20 | $26.20 | $23.31 | 26,372 |
2018-02-23 | $26.19 | $26.25 | $26.19 | $26.23 | $23.33 | 2,198 |
2018-02-22 | $26.19 | $26.34 | $26.13 | $26.33 | $23.42 | 11,869 |
2018-02-21 | $26.29 | $26.29 | $26.14 | $26.14 | $23.25 | 11,331 |
2018-02-20 | $26.29 | $26.34 | $26.19 | $26.21 | $23.31 | 23,139 |
2018-02-16 | $26.22 | $26.34 | $26.22 | $26.34 | $23.43 | 7,619 |
2018-02-15 | $26.22 | $26.34 | $26.22 | $26.23 | $23.33 | 22,327 |
2018-02-14 | $26.36 | $26.39 | $26.30 | $26.31 | $23.40 | 3,980 |
2018-02-13 | $26.42 | $26.42 | $26.35 | $26.38 | $23.47 | 7,247 |
2018-02-12 | $26.28 | $26.42 | $26.28 | $26.36 | $23.45 | 5,297 |
2018-02-09 | $26.17 | $26.42 | $26.17 | $26.42 | $23.50 | 3,310 |
2018-02-08 | $26.41 | $26.42 | $26.18 | $26.21 | $23.31 | 113,838 |
2018-02-07 | $26.50 | $26.50 | $26.30 | $26.30 | $23.39 | 166,429 |
2018-02-06 | $26.40 | $26.54 | $26.37 | $26.54 | $23.61 | 16,430 |
2018-02-05 | $26.40 | $26.42 | $26.36 | $26.39 | $23.48 | 20,750 |
2018-02-02 | $26.55 | $26.55 | $26.37 | $26.40 | $23.48 | 9,657 |
2018-02-01 | $26.65 | $26.67 | $26.52 | $26.63 | $23.69 | 13,957 |
2018-01-31 | $26.71 | $26.76 | $26.65 | $26.72 | $23.72 | 113,489 |
2018-01-30 | $26.66 | $26.73 | $26.61 | $26.69 | $23.69 | 7,417 |
2018-01-29 | $26.85 | $26.85 | $26.75 | $26.75 | $23.74 | 4,509 |
2018-01-26 | $26.90 | $26.90 | $26.85 | $26.85 | $23.83 | 18,438 |
2018-01-25 | $26.90 | $26.90 | $26.87 | $26.88 | $23.86 | 6,010 |
2018-01-24 | $26.92 | $26.94 | $26.90 | $26.90 | $23.88 | 13,558 |
2018-01-23 | $27.00 | $27.00 | $26.91 | $26.95 | $23.92 | 6,571 |
2018-01-22 | $26.96 | $26.97 | $26.94 | $26.96 | $23.93 | 2,680 |
2018-01-19 | $26.99 | $27.00 | $26.91 | $26.91 | $23.88 | 13,565 |
2018-01-18 | $26.95 | $27.00 | $26.90 | $26.97 | $23.94 | 5,387 |
2018-01-17 | $26.99 | $27.01 | $26.95 | $26.95 | $23.92 | 9,162 |
2018-01-16 | $26.98 | $26.98 | $26.89 | $26.93 | $23.90 | 4,793 |
2018-01-12 | $26.90 | $26.93 | $26.89 | $26.93 | $23.90 | 4,870 |
2018-01-11 | $26.95 | $26.95 | $26.90 | $26.90 | $23.88 | 4,349 |
2018-01-10 | $26.83 | $27.00 | $26.79 | $26.95 | $23.92 | 20,376 |
2018-01-09 | $27.03 | $27.04 | $26.98 | $26.98 | $23.95 | 3,295 |
2018-01-08 | $27.13 | $27.13 | $27.01 | $27.05 | $24.01 | 5,535 |
2018-01-05 | $27.01 | $27.04 | $27.01 | $27.04 | $24.00 | 1,349 |
2018-01-04 | $27.02 | $27.08 | $27.01 | $27.03 | $23.99 | 4,544 |
2018-01-03 | $27.01 | $27.09 | $27.00 | $27.08 | $24.04 | 14,826 |
2018-01-02 | $27.01 | $27.16 | $26.91 | $27.04 | $24.00 | 4,000 |
2017-12-29 | $26.95 | $27.16 | $26.90 | $27.16 | $24.11 | 5,766 |
2017-12-28 | $27.00 | $27.01 | $26.96 | $27.00 | $23.96 | 5,943 |
2017-12-27 | $26.85 | $27.06 | $26.85 | $27.05 | $24.01 | 9,592 |
2017-12-26 | $26.79 | $27.08 | $26.79 | $26.83 | $23.81 | 3,850 |
2017-12-22 | $26.88 | $26.93 | $26.79 | $26.85 | $23.83 | 4,875 |
2017-12-21 | $26.91 | $26.95 | $26.91 | $26.94 | $23.86 | 4,728 |
2017-12-20 | $27.00 | $27.04 | $26.83 | $26.83 | $23.76 | 5,971 |
2017-12-19 | $27.02 | $27.07 | $27.01 | $27.01 | $23.92 | 4,239 |
2017-12-18 | $27.11 | $27.11 | $27.09 | $27.09 | $23.99 | 1,185 |
2017-12-15 | $27.05 | $27.05 | $27.05 | $27.05 | $23.96 | 620 |
2017-12-14 | $27.05 | $27.08 | $26.98 | $27.08 | $23.98 | 9,953 |
2017-12-13 | $26.90 | $27.06 | $26.90 | $27.01 | $23.92 | 8,077 |
2017-12-12 | $27.01 | $27.01 | $26.95 | $26.97 | $23.89 | 4,035 |
2017-12-11 | $27.03 | $27.05 | $26.90 | $26.90 | $23.82 | 4,075 |
2017-12-08 | $27.18 | $27.19 | $27.06 | $27.14 | $24.04 | 14,324 |
2017-12-07 | $27.23 | $27.23 | $27.20 | $27.20 | $24.09 | 3,670 |
2017-12-06 | $27.10 | $27.20 | $27.07 | $27.20 | $24.08 | 8,961 |
2017-12-05 | $27.15 | $27.15 | $26.84 | $27.01 | $23.92 | 4,197 |
2017-12-04 | $27.07 | $27.07 | $26.79 | $26.82 | $23.75 | 1,099 |
2017-12-01 | $26.81 | $26.84 | $26.70 | $26.77 | $23.71 | 13,079 |
2017-11-30 | $26.68 | $26.71 | $26.64 | $26.71 | $23.60 | 16,323 |
2017-11-29 | $26.86 | $26.86 | $26.59 | $26.76 | $23.65 | 11,134 |
2017-11-28 | $26.85 | $26.85 | $26.76 | $26.84 | $23.72 | 1,443 |
2017-11-27 | $26.75 | $26.84 | $26.75 | $26.81 | $23.69 | 1,747 |
2017-11-24 | $26.84 | $26.95 | $26.84 | $26.95 | $23.82 | 2,005 |
2017-11-22 | $26.90 | $26.90 | $26.81 | $26.82 | $23.70 | 2,878 |
2017-11-21 | $26.89 | $26.96 | $26.83 | $26.87 | $23.74 | 24,454 |
2017-11-20 | $27.05 | $27.05 | $26.88 | $26.92 | $23.79 | 7,312 |
2017-11-17 | $27.19 | $27.19 | $26.88 | $26.90 | $23.77 | 7,610 |
2017-11-16 | $26.97 | $27.07 | $26.89 | $26.93 | $23.80 | 14,945 |
2017-11-15 | $26.96 | $27.06 | $26.96 | $26.97 | $23.84 | 3,501 |
2017-11-14 | $26.97 | $27.03 | $26.97 | $26.99 | $23.85 | 4,779 |
2017-11-13 | $27.01 | $27.03 | $26.99 | $27.03 | $23.89 | 2,655 |
2017-11-10 | $27.05 | $27.05 | $26.96 | $26.96 | $23.83 | 2,796 |
2017-11-09 | $27.11 | $27.11 | $27.07 | $27.07 | $23.92 | 2,104 |
2017-11-08 | $26.99 | $27.06 | $26.96 | $27.06 | $23.91 | 4,092 |
2017-11-07 | $26.96 | $27.03 | $26.91 | $26.96 | $23.83 | 3,896 |
2017-11-06 | $26.96 | $26.96 | $26.84 | $26.90 | $23.77 | 16,469 |
2017-11-03 | $26.91 | $26.91 | $26.83 | $26.85 | $23.73 | 1,608 |
2017-11-02 | $26.76 | $26.85 | $26.72 | $26.84 | $23.72 | 8,180 |
2017-11-01 | $26.81 | $26.82 | $26.74 | $26.74 | $23.63 | 7,226 |
2017-10-31 | $26.84 | $26.87 | $26.81 | $26.85 | $23.68 | 2,695 |
2017-10-30 | $27.20 | $27.20 | $26.81 | $26.84 | $23.67 | 11,506 |
2017-10-27 | $26.83 | $26.84 | $26.80 | $26.83 | $23.66 | 1,204 |
2017-10-26 | $26.91 | $26.91 | $26.79 | $26.86 | $23.69 | 2,802 |
2017-10-25 | $26.93 | $26.93 | $26.87 | $26.90 | $23.72 | 4,727 |
2017-10-24 | $27.01 | $27.01 | $27.01 | $27.01 | $23.82 | 105 |
2017-10-23 | $27.01 | $27.01 | $26.92 | $27.01 | $23.82 | 12,051 |
2017-10-20 | $27.00 | $27.06 | $26.91 | $27.02 | $23.83 | 5,468 |
2017-10-19 | $27.05 | $27.08 | $26.99 | $26.99 | $23.81 | 7,337 |
2017-10-18 | $27.12 | $27.12 | $26.88 | $26.97 | $23.78 | 24,465 |
2017-10-17 | $27.09 | $27.09 | $26.97 | $27.05 | $23.85 | 11,725 |
2017-10-16 | $27.07 | $27.15 | $26.89 | $27.01 | $23.82 | 13,592 |
2017-10-13 | $27.00 | $27.00 | $26.91 | $26.99 | $23.80 | 8,898 |
2017-10-12 | $26.94 | $26.94 | $26.86 | $26.94 | $23.76 | 23,038 |
2017-10-11 | $26.87 | $26.91 | $26.86 | $26.86 | $23.69 | 8,500 |
2017-10-10 | $26.65 | $26.82 | $26.65 | $26.81 | $23.64 | 2,507 |
2017-10-09 | $26.71 | $26.90 | $26.68 | $26.76 | $23.60 | 21,531 |
2017-10-06 | $26.67 | $26.78 | $26.67 | $26.78 | $23.62 | 3,796 |
2017-10-05 | $26.78 | $26.81 | $26.63 | $26.81 | $23.64 | 3,481 |
2017-10-04 | $26.67 | $26.82 | $26.67 | $26.79 | $23.63 | 6,230 |
2017-10-03 | $26.76 | $26.81 | $26.70 | $26.81 | $23.65 | 3,266 |
2017-10-02 | $26.83 | $26.83 | $26.62 | $26.68 | $23.53 | 10,346 |
2017-09-29 | $26.74 | $26.85 | $26.70 | $26.78 | $23.57 | 8,411 |
2017-09-28 | $26.69 | $26.86 | $26.65 | $26.68 | $23.47 | 15,054 |
2017-09-27 | $26.98 | $26.98 | $26.87 | $26.90 | $23.67 | 3,857 |
2017-09-26 | $26.78 | $26.90 | $26.78 | $26.90 | $23.67 | 4,967 |
2017-09-25 | $26.79 | $26.97 | $26.79 | $26.84 | $23.62 | 9,084 |
2017-09-22 | $26.93 | $26.93 | $26.73 | $26.80 | $23.59 | 2,587 |
2017-09-21 | $26.77 | $26.88 | $26.75 | $26.88 | $23.65 | 1,534 |
2017-09-20 | $26.84 | $26.85 | $26.81 | $26.81 | $23.59 | 1,287 |
2017-09-19 | $26.82 | $26.86 | $26.82 | $26.86 | $23.64 | 2,044 |
2017-09-18 | $26.73 | $26.98 | $26.73 | $26.89 | $23.66 | 3,790 |
2017-09-15 | $26.86 | $26.87 | $26.82 | $26.82 | $23.60 | 3,170 |
2017-09-14 | $26.77 | $27.03 | $26.77 | $26.92 | $23.69 | 3,061 |
2017-09-13 | $26.96 | $26.96 | $26.81 | $26.82 | $23.60 | 6,670 |
2017-09-12 | $27.05 | $27.05 | $26.96 | $26.97 | $23.73 | 4,533 |
2017-09-11 | $27.03 | $27.07 | $26.96 | $26.96 | $23.73 | 2,667 |
2017-09-08 | $26.84 | $26.92 | $26.84 | $26.90 | $23.67 | 2,931 |
2017-09-07 | $27.06 | $27.08 | $26.90 | $26.96 | $23.73 | 32,361 |
2017-09-06 | $26.99 | $26.99 | $26.90 | $26.90 | $23.67 | 2,373 |
2017-09-05 | $26.86 | $27.04 | $26.86 | $27.04 | $23.80 | 1,917 |
2017-09-01 | $26.78 | $26.96 | $26.78 | $26.85 | $23.63 | 6,584 |
2017-08-31 | $26.96 | $26.98 | $26.87 | $26.90 | $23.62 | 7,034 |
2017-08-30 | $26.85 | $26.95 | $26.80 | $26.93 | $23.65 | 34,611 |
2017-08-29 | $26.97 | $27.05 | $26.85 | $26.85 | $23.58 | 6,082 |
2017-08-28 | $26.84 | $26.84 | $26.84 | $26.84 | $23.57 | 485 |
2017-08-25 | $26.86 | $26.91 | $26.86 | $26.90 | $23.62 | 2,961 |
2017-08-24 | $26.92 | $26.92 | $26.92 | $26.92 | $23.64 | 219 |
2017-08-23 | $26.79 | $26.88 | $26.79 | $26.85 | $23.58 | 5,971 |
2017-08-22 | $26.81 | $26.81 | $26.81 | $26.81 | $23.54 | 238 |
2017-08-21 | $26.79 | $26.81 | $26.79 | $26.81 | $23.54 | 718 |
2017-08-18 | $26.71 | $26.82 | $26.71 | $26.79 | $23.52 | 1,027 |
2017-08-17 | $26.73 | $26.81 | $26.73 | $26.81 | $23.54 | 2,103 |
2017-08-16 | $26.70 | $26.79 | $26.70 | $26.78 | $23.52 | 3,050 |
2017-08-15 | $26.74 | $26.83 | $26.73 | $26.77 | $23.50 | 2,311 |
2017-08-14 | $26.85 | $26.87 | $26.78 | $26.83 | $23.56 | 7,460 |
2017-08-11 | $26.76 | $26.86 | $26.75 | $26.82 | $23.55 | 3,933 |
2017-08-10 | $26.77 | $26.85 | $26.64 | $26.81 | $23.54 | 8,389 |
2017-08-09 | $26.71 | $26.83 | $26.71 | $26.83 | $23.56 | 2,260 |
2017-08-08 | $26.80 | $26.82 | $26.79 | $26.80 | $23.53 | 4,349 |
2017-08-07 | $26.75 | $26.84 | $26.64 | $26.80 | $23.54 | 19,745 |
2017-08-04 | $26.84 | $26.84 | $26.73 | $26.78 | $23.52 | 1,325 |
2017-08-03 | $26.86 | $26.86 | $26.68 | $26.72 | $23.46 | 7,862 |
2017-08-02 | $26.70 | $26.71 | $26.61 | $26.68 | $23.43 | 8,074 |
2017-08-01 | $26.71 | $26.72 | $26.66 | $26.70 | $23.45 | 4,454 |
2017-07-31 | $26.76 | $26.77 | $26.63 | $26.74 | $23.43 | 2,452 |
2017-07-28 | $26.72 | $26.78 | $26.67 | $26.70 | $23.40 | 2,270 |
2017-07-27 | $26.76 | $26.81 | $26.75 | $26.78 | $23.47 | 2,586 |
2017-07-26 | $26.73 | $26.77 | $26.70 | $26.77 | $23.46 | 1,471 |
2017-07-25 | $26.84 | $26.84 | $26.66 | $26.74 | $23.43 | 3,482 |
2017-07-24 | $26.78 | $26.84 | $26.75 | $26.76 | $23.45 | 1,859 |
2017-07-21 | $26.63 | $26.82 | $26.63 | $26.82 | $23.50 | 7,479 |
2017-07-20 | $26.62 | $26.76 | $26.62 | $26.73 | $23.42 | 7,863 |
2017-07-19 | $26.67 | $26.75 | $26.64 | $26.64 | $23.35 | 3,226 |
2017-07-18 | $26.70 | $26.72 | $26.64 | $26.71 | $23.41 | 3,652 |
2017-07-17 | $26.62 | $26.65 | $26.53 | $26.56 | $23.27 | 9,294 |
2017-07-14 | $26.54 | $26.60 | $26.51 | $26.57 | $23.28 | 2,894 |
2017-07-13 | $26.59 | $26.60 | $26.43 | $26.60 | $23.31 | 3,527 |
2017-07-12 | $26.52 | $26.53 | $26.46 | $26.47 | $23.20 | 9,871 |
2017-07-11 | $26.40 | $26.52 | $26.38 | $26.48 | $23.20 | 6,811 |
2017-07-10 | $26.48 | $26.50 | $26.44 | $26.44 | $23.17 | 2,200 |
2017-07-07 | $26.44 | $26.54 | $26.41 | $26.54 | $23.26 | 8,580 |
2017-07-06 | $26.53 | $26.53 | $26.45 | $26.48 | $23.20 | 5,892 |
2017-07-05 | $26.51 | $26.58 | $26.51 | $26.54 | $23.25 | 1,137 |
2017-07-03 | $26.75 | $26.75 | $26.55 | $26.58 | $23.29 | 2,585 |
2017-06-30 | $26.63 | $26.64 | $26.57 | $26.58 | $23.25 | 3,056 |
2017-06-29 | $26.65 | $26.67 | $26.60 | $26.64 | $23.29 | 6,316 |
2017-06-28 | $26.75 | $26.78 | $26.71 | $26.73 | $23.37 | 5,381 |
2017-06-27 | $26.83 | $26.84 | $26.75 | $26.80 | $23.43 | 3,701 |
2017-06-26 | $26.73 | $26.82 | $26.73 | $26.78 | $23.41 | 593 |
2017-06-23 | $26.76 | $26.81 | $26.72 | $26.79 | $23.42 | 10,338 |
2017-06-22 | $26.66 | $26.80 | $26.66 | $26.71 | $23.36 | 2,311 |
2017-06-21 | $26.77 | $26.79 | $26.73 | $26.79 | $23.42 | 10,015 |
2017-06-20 | $26.68 | $26.79 | $26.68 | $26.73 | $23.37 | 3,220 |
2017-06-19 | $26.67 | $26.77 | $26.62 | $26.77 | $23.41 | 1,729 |
2017-06-16 | $26.64 | $26.77 | $26.64 | $26.76 | $23.40 | 10,045 |
2017-06-15 | $26.69 | $26.77 | $26.69 | $26.77 | $23.41 | 592 |
2017-06-14 | $26.60 | $26.75 | $26.58 | $26.70 | $23.35 | 1,959 |
2017-06-13 | $26.66 | $26.69 | $26.62 | $26.67 | $23.32 | 4,728 |
2017-06-12 | $26.76 | $26.76 | $26.66 | $26.69 | $23.34 | 2,541 |
2017-06-09 | $26.78 | $26.78 | $26.66 | $26.69 | $23.34 | 4,492 |
2017-06-08 | $26.70 | $26.80 | $26.67 | $26.80 | $23.43 | 6,200 |
2017-06-07 | $26.84 | $26.84 | $26.66 | $26.73 | $23.37 | 5,602 |
2017-06-06 | $26.79 | $26.79 | $26.71 | $26.79 | $23.43 | 1,091 |
2017-06-05 | $26.62 | $26.76 | $26.62 | $26.66 | $23.32 | 2,085 |
2017-06-02 | $26.69 | $26.71 | $26.57 | $26.71 | $23.36 | 4,946 |
2017-06-01 | $26.47 | $26.64 | $26.47 | $26.64 | $23.29 | 1,561 |
2017-05-31 | $26.68 | $26.68 | $26.68 | $26.68 | $23.28 | 165 |
2017-05-30 | $26.46 | $26.46 | $26.46 | $26.46 | $23.09 | 63 |
2017-05-26 | $26.58 | $26.59 | $26.46 | $26.46 | $23.09 | 5,901 |
2017-05-25 | $26.58 | $26.58 | $26.47 | $26.49 | $23.11 | 2,165 |
2017-05-24 | $26.57 | $26.57 | $26.52 | $26.54 | $23.16 | 2,457 |
2017-05-23 | $26.49 | $26.54 | $26.44 | $26.44 | $23.07 | 3,104 |
2017-05-22 | $26.38 | $26.49 | $26.33 | $26.38 | $23.02 | 1,711 |
2017-05-19 | $26.42 | $26.47 | $26.34 | $26.37 | $23.01 | 3,721 |
2017-05-18 | $26.36 | $26.48 | $26.32 | $26.39 | $23.03 | 7,215 |
2017-05-17 | $26.34 | $26.38 | $26.26 | $26.35 | $23.00 | 7,931 |
2017-05-16 | $26.17 | $26.22 | $26.17 | $26.21 | $22.87 | 4,032 |
2017-05-15 | $26.20 | $26.27 | $26.14 | $26.24 | $22.89 | 6,069 |
2017-05-12 | $26.15 | $26.26 | $26.11 | $26.21 | $22.87 | 2,798 |
2017-05-11 | $26.09 | $26.15 | $26.08 | $26.15 | $22.82 | 641 |
2017-05-10 | $26.11 | $26.14 | $26.11 | $26.14 | $22.81 | 998 |
2017-05-09 | $26.06 | $26.09 | $26.06 | $26.09 | $22.76 | 3,136 |
2017-05-08 | $26.13 | $26.14 | $26.06 | $26.12 | $22.79 | 4,526 |
2017-05-05 | $26.08 | $26.17 | $26.06 | $26.08 | $22.75 | 5,707 |
2017-05-04 | $26.04 | $26.14 | $26.04 | $26.10 | $22.78 | 1,433 |
2017-05-03 | $26.01 | $26.18 | $26.01 | $26.18 | $22.84 | 319 |
2017-05-02 | $26.08 | $26.08 | $26.00 | $26.06 | $22.74 | 19,254 |
2017-05-01 | $25.98 | $26.17 | $25.97 | $25.97 | $22.66 | 4,479 |
2017-04-28 | $26.15 | $26.24 | $26.15 | $26.20 | $22.81 | 5,371 |
2017-04-27 | $26.19 | $26.25 | $26.13 | $26.24 | $22.85 | 3,229 |
2017-04-26 | $26.15 | $26.24 | $26.05 | $26.06 | $22.69 | 7,601 |
2017-04-25 | $26.22 | $26.22 | $26.09 | $26.09 | $22.72 | 6,702 |
2017-04-24 | $26.24 | $26.24 | $26.21 | $26.21 | $22.83 | 3,807 |
2017-04-21 | $26.30 | $26.34 | $26.28 | $26.30 | $22.90 | 3,831 |
2017-04-20 | $26.30 | $26.35 | $26.29 | $26.29 | $22.89 | 6,290 |
2017-04-19 | $26.40 | $26.40 | $26.26 | $26.40 | $22.99 | 2,313 |
2017-04-18 | $26.20 | $26.35 | $26.20 | $26.35 | $22.94 | 7,254 |
2017-04-17 | $26.29 | $26.30 | $26.24 | $26.25 | $22.86 | 3,671 |
2017-04-13 | $26.30 | $26.30 | $26.20 | $26.21 | $22.82 | 3,300 |
2017-04-12 | $26.25 | $26.27 | $26.18 | $26.24 | $22.85 | 3,638 |
2017-04-11 | $26.09 | $26.18 | $26.09 | $26.17 | $22.79 | 4,232 |
2017-04-10 | $26.11 | $26.18 | $26.09 | $26.10 | $22.73 | 5,484 |
2017-04-07 | $26.07 | $26.18 | $26.07 | $26.07 | $22.70 | 3,411 |
2017-04-06 | $26.06 | $26.09 | $26.01 | $26.01 | $22.65 | 4,318 |
2017-04-05 | $25.96 | $26.10 | $25.96 | $25.98 | $22.62 | 9,605 |
2017-04-04 | $26.03 | $26.09 | $25.96 | $26.03 | $22.67 | 10,811 |
2017-04-03 | $25.99 | $25.99 | $25.94 | $25.97 | $22.61 | 12,138 |
2017-03-31 | $25.99 | $26.08 | $25.99 | $26.00 | $22.59 | 5,425 |
2017-03-30 | $26.14 | $26.14 | $25.94 | $25.94 | $22.54 | 3,918 |
2017-03-29 | $26.04 | $26.16 | $26.04 | $26.16 | $22.73 | 732 |
2017-03-28 | $26.07 | $26.07 | $25.95 | $25.95 | $22.54 | 2,237 |
2017-03-27 | $25.98 | $26.02 | $25.91 | $25.91 | $22.51 | 3,271 |
2017-03-24 | $26.02 | $26.02 | $25.85 | $25.86 | $22.47 | 1,317 |
2017-03-23 | $25.95 | $25.95 | $25.85 | $25.86 | $22.47 | 1,879 |
2017-03-22 | $25.81 | $25.97 | $25.74 | $25.97 | $22.57 | 16,482 |
2017-03-21 | $25.85 | $25.89 | $25.75 | $25.76 | $22.38 | 1,683 |
2017-03-20 | $25.84 | $25.85 | $25.72 | $25.84 | $22.45 | 2,997 |
2017-03-17 | $25.62 | $25.83 | $25.62 | $25.73 | $22.35 | 36,088 |
2017-03-16 | $25.78 | $25.78 | $25.58 | $25.60 | $22.24 | 4,696 |
2017-03-15 | $25.53 | $25.72 | $25.53 | $25.72 | $22.35 | 11,852 |
2017-03-14 | $25.59 | $25.65 | $25.51 | $25.51 | $22.17 | 819 |
2017-03-13 | $25.73 | $25.73 | $25.54 | $25.67 | $22.30 | 4,349 |
2017-03-10 | $25.66 | $25.66 | $25.50 | $25.61 | $22.25 | 6,987 |
2017-03-09 | $25.65 | $25.65 | $25.55 | $25.62 | $22.27 | 6,672 |
2017-03-08 | $25.74 | $25.74 | $25.67 | $25.69 | $22.33 | 2,659 |
2017-03-07 | $25.70 | $25.74 | $25.69 | $25.74 | $22.37 | 3,142 |
2017-03-06 | $25.84 | $25.84 | $25.69 | $25.71 | $22.34 | 17,800 |
2017-03-03 | $25.89 | $25.89 | $25.74 | $25.82 | $22.44 | 4,978 |
2017-03-02 | $25.89 | $25.92 | $25.80 | $25.87 | $22.48 | 10,428 |
2017-03-01 | $26.03 | $26.03 | $25.82 | $25.83 | $22.44 | 15,363 |
2017-02-28 | $25.92 | $26.08 | $25.92 | $26.06 | $22.60 | 2,678 |
2017-02-27 | $25.95 | $26.07 | $25.94 | $25.97 | $22.52 | 26,911 |
2017-02-24 | $26.00 | $26.06 | $25.91 | $25.95 | $22.50 | 6,272 |
2017-02-23 | $25.84 | $25.97 | $25.84 | $25.94 | $22.49 | 7,026 |
2017-02-22 | $25.91 | $25.99 | $25.83 | $25.92 | $22.48 | 4,875 |
2017-02-21 | $25.79 | $25.99 | $25.79 | $25.85 | $22.42 | 6,746 |
2017-02-17 | $25.94 | $25.94 | $25.77 | $25.81 | $22.38 | 6,051 |
2017-02-16 | $25.84 | $25.85 | $25.71 | $25.72 | $22.30 | 7,240 |
2017-02-15 | $25.81 | $25.92 | $25.69 | $25.70 | $22.28 | 6,904 |
2017-02-14 | $25.85 | $25.96 | $25.82 | $25.82 | $22.39 | 9,377 |
2017-02-13 | $25.91 | $25.96 | $25.85 | $25.85 | $22.41 | 8,663 |
2017-02-10 | $25.93 | $25.94 | $25.85 | $25.92 | $22.47 | 4,595 |
2017-02-09 | $26.18 | $26.18 | $25.94 | $25.97 | $22.51 | 5,086 |
2017-02-08 | $25.99 | $26.10 | $25.92 | $25.96 | $22.51 | 8,794 |
2017-02-07 | $25.82 | $26.05 | $25.82 | $25.86 | $22.42 | 23,447 |
2017-02-06 | $25.89 | $25.99 | $25.83 | $25.84 | $22.40 | 60,844 |
2017-02-03 | $25.95 | $25.97 | $25.83 | $25.85 | $22.41 | 26,334 |
2017-02-02 | $25.94 | $25.98 | $25.86 | $25.90 | $22.45 | 20,758 |
2017-02-01 | $25.86 | $25.89 | $25.86 | $25.89 | $22.44 | 563 |
2017-01-31 | $25.91 | $26.00 | $25.90 | $25.94 | $22.44 | 46,588 |
2017-01-30 | $25.86 | $25.99 | $25.82 | $25.92 | $22.43 | 61,083 |
2017-01-27 | $25.91 | $25.94 | $25.85 | $25.88 | $22.39 | 53,976 |
2017-01-26 | $25.94 | $25.94 | $25.75 | $25.83 | $22.35 | 68,892 |
2017-01-25 | $25.96 | $25.97 | $25.80 | $25.83 | $22.35 | 51,285 |
2017-01-24 | $25.79 | $25.94 | $25.79 | $25.84 | $22.36 | 19,006 |
2017-01-23 | $26.00 | $26.00 | $25.83 | $25.95 | $22.45 | 15,375 |
2017-01-20 | $25.97 | $25.98 | $25.88 | $25.90 | $22.41 | 73,737 |
2017-01-19 | $26.00 | $26.08 | $25.97 | $25.99 | $22.49 | 40,231 |
2017-01-18 | $26.12 | $26.23 | $26.11 | $26.16 | $22.63 | 8,723 |
2017-01-17 | $26.05 | $26.30 | $25.95 | $26.26 | $22.72 | 87,259 |
2017-01-13 | $26.00 | $26.23 | $26.00 | $26.21 | $22.68 | 46,597 |
2017-01-12 | $26.17 | $26.29 | $26.11 | $26.19 | $22.66 | 69,994 |
2017-01-11 | $26.09 | $26.17 | $25.89 | $26.17 | $22.64 | 70,187 |
2017-01-10 | $25.98 | $26.07 | $25.89 | $25.93 | $22.44 | 17,951 |
2017-01-09 | $25.99 | $25.99 | $25.78 | $25.92 | $22.43 | 94,304 |
2017-01-06 | $25.75 | $25.85 | $25.75 | $25.77 | $22.30 | 5,768 |
2017-01-05 | $25.80 | $25.97 | $25.70 | $25.79 | $22.31 | 80,995 |
2017-01-04 | $25.74 | $25.96 | $25.68 | $25.75 | $22.28 | 35,291 |
2017-01-03 | $25.95 | $25.99 | $25.65 | $25.83 | $22.35 | 36,989 |
2016-12-30 | $25.70 | $25.87 | $25.58 | $25.74 | $22.27 | 65,667 |
2016-12-29 | $25.54 | $25.80 | $25.50 | $25.70 | $22.24 | 73,363 |
2016-12-28 | $25.44 | $25.79 | $25.28 | $25.57 | $22.12 | 124,380 |
2016-12-27 | $25.58 | $26.10 | $25.54 | $25.58 | $22.13 | 111,688 |
2016-12-23 | $25.65 | $25.79 | $25.53 | $25.57 | $22.08 | 94,672 |
2016-12-22 | $25.67 | $25.80 | $25.53 | $25.57 | $22.08 | 66,257 |
2016-12-21 | $25.70 | $25.73 | $25.51 | $25.60 | $22.11 | 71,348 |
2016-12-20 | $25.76 | $25.76 | $25.43 | $25.45 | $21.98 | 42,952 |
2016-12-19 | $25.37 | $25.58 | $25.37 | $25.51 | $22.03 | 7,043 |
2016-12-16 | $25.21 | $25.44 | $25.14 | $25.15 | $21.72 | 32,389 |
2016-12-15 | $25.20 | $25.45 | $25.11 | $25.30 | $21.85 | 43,567 |
2016-12-14 | $25.52 | $25.77 | $25.27 | $25.27 | $21.82 | 90,768 |
2016-12-13 | $25.62 | $25.76 | $25.53 | $25.58 | $22.09 | 5,447 |
2016-12-12 | $25.70 | $25.70 | $25.59 | $25.60 | $22.11 | 6,566 |
2016-12-09 | $25.81 | $25.81 | $25.57 | $25.57 | $22.08 | 58,728 |
2016-12-08 | $25.77 | $25.84 | $25.66 | $25.77 | $22.25 | 5,297 |
2016-12-07 | $25.39 | $25.83 | $25.31 | $25.68 | $22.18 | 54,605 |
2016-12-06 | $25.34 | $25.35 | $25.07 | $25.11 | $21.68 | 12,749 |
2016-12-05 | $25.10 | $25.43 | $24.97 | $25.29 | $21.84 | 17,468 |
2016-12-02 | $25.19 | $25.38 | $25.19 | $25.21 | $21.77 | 12,399 |
2016-12-01 | $25.28 | $25.28 | $24.89 | $25.10 | $21.68 | 18,177 |
2016-11-30 | $25.23 | $25.50 | $25.10 | $25.10 | $21.63 | 52,907 |
2016-11-29 | $25.38 | $25.63 | $25.25 | $25.26 | $21.77 | 20,094 |
2016-11-28 | $25.54 | $25.75 | $25.40 | $25.41 | $21.90 | 38,084 |
2016-11-25 | $25.78 | $25.80 | $25.45 | $25.58 | $22.04 | 14,372 |
2016-11-23 | $25.78 | $25.78 | $25.43 | $25.70 | $22.15 | 41,456 |
2016-11-22 | $25.66 | $25.89 | $25.46 | $25.48 | $21.96 | 14,367 |
2016-11-21 | $25.94 | $25.94 | $25.53 | $25.70 | $22.15 | 36,615 |
2016-11-18 | $25.75 | $25.98 | $25.70 | $25.78 | $22.22 | 34,389 |
2016-11-17 | $25.94 | $25.98 | $25.68 | $25.76 | $22.20 | 30,152 |
2016-11-16 | $25.88 | $26.12 | $25.74 | $25.80 | $22.23 | 50,238 |
2016-11-15 | $26.02 | $26.17 | $25.77 | $25.92 | $22.34 | 36,259 |
2016-11-14 | $26.35 | $26.35 | $26.02 | $26.16 | $22.54 | 30,175 |
2016-11-11 | $26.42 | $26.56 | $26.31 | $26.52 | $22.85 | 25,472 |
2016-11-10 | $26.71 | $26.71 | $26.46 | $26.46 | $22.80 | 51,762 |
2016-11-09 | $26.91 | $26.91 | $26.64 | $26.64 | $22.96 | 7,546 |
2016-11-08 | $27.16 | $27.16 | $26.84 | $26.84 | $23.13 | 1,839 |
2016-11-07 | $27.08 | $27.08 | $26.97 | $26.99 | $23.26 | 3,419 |
2016-11-04 | $27.15 | $27.16 | $27.01 | $27.09 | $23.34 | 3,811 |
2016-11-03 | $27.06 | $27.06 | $26.92 | $26.92 | $23.20 | 2,763 |
2016-11-02 | $27.13 | $27.13 | $26.90 | $26.93 | $23.21 | 119,097 |
2016-11-01 | $27.17 | $27.17 | $26.96 | $27.00 | $23.27 | 4,358 |
2016-10-31 | $27.11 | $27.11 | $26.97 | $27.11 | $23.32 | 5,970 |
2016-10-28 | $27.00 | $27.05 | $26.91 | $26.91 | $23.14 | 9,914 |
2016-10-27 | $27.05 | $27.07 | $27.01 | $27.05 | $23.26 | 5,678 |
2016-10-26 | $27.11 | $27.15 | $27.03 | $27.09 | $23.30 | 11,167 |
2016-10-25 | $27.14 | $27.21 | $27.07 | $27.14 | $23.34 | 6,979 |
2016-10-24 | $27.15 | $27.15 | $27.02 | $27.03 | $23.25 | 17,581 |
2016-10-21 | $27.05 | $27.12 | $27.02 | $27.02 | $23.24 | 1,706 |
2016-10-20 | $27.19 | $27.19 | $27.07 | $27.07 | $23.28 | 21,775 |
2016-10-19 | $27.10 | $27.10 | $27.05 | $27.08 | $23.29 | 14,425 |
2016-10-18 | $27.13 | $27.13 | $27.05 | $27.10 | $23.31 | 8,310 |
2016-10-17 | $27.20 | $27.20 | $27.02 | $27.08 | $23.29 | 50,567 |
2016-10-14 | $27.08 | $27.16 | $27.01 | $27.12 | $23.32 | 11,247 |
2016-10-13 | $27.20 | $27.22 | $27.00 | $27.05 | $23.27 | 538,828 |
2016-10-12 | $27.18 | $27.18 | $27.04 | $27.14 | $23.34 | 18,463 |
2016-10-11 | $27.25 | $27.26 | $27.20 | $27.20 | $23.39 | 8,204 |
2016-10-10 | $27.25 | $27.25 | $27.09 | $27.17 | $23.37 | 19,423 |
2016-10-07 | $27.28 | $27.33 | $27.22 | $27.26 | $23.45 | 12,904 |
2016-10-06 | $27.37 | $27.37 | $27.19 | $27.26 | $23.44 | 14,522 |
2016-10-05 | $27.45 | $27.45 | $27.32 | $27.35 | $23.52 | 89,507 |
2016-10-04 | $27.58 | $27.58 | $27.40 | $27.42 | $23.58 | 11,398 |
2016-10-03 | $27.53 | $27.58 | $27.50 | $27.55 | $23.69 | 27,786 |
2016-09-30 | $27.50 | $27.65 | $27.50 | $27.54 | $23.64 | 5,964 |
2016-09-29 | $27.55 | $27.58 | $27.55 | $27.57 | $23.66 | 1,392 |
2016-09-28 | $27.62 | $27.62 | $27.52 | $27.53 | $23.63 | 19,170 |
2016-09-27 | $27.72 | $27.72 | $27.42 | $27.44 | $23.55 | 25,024 |
2016-09-26 | $27.56 | $27.58 | $27.44 | $27.56 | $23.66 | 18,959 |
2016-09-23 | $27.44 | $27.67 | $27.34 | $27.40 | $23.52 | 29,756 |
2016-09-22 | $27.54 | $27.62 | $27.45 | $27.46 | $23.57 | 249,613 |
2016-09-21 | $27.50 | $27.59 | $27.40 | $27.46 | $23.57 | 8,033 |
2016-09-20 | $27.56 | $27.61 | $27.50 | $27.53 | $23.63 | 13,895 |
2016-09-19 | $27.62 | $27.62 | $27.50 | $27.55 | $23.65 | 11,483 |
2016-09-16 | $27.62 | $27.62 | $27.51 | $27.52 | $23.62 | 14,791 |
2016-09-15 | $27.55 | $27.62 | $27.55 | $27.60 | $23.69 | 19,208 |
2016-09-14 | $27.66 | $27.68 | $27.56 | $27.59 | $23.69 | 88,672 |
2016-09-13 | $27.69 | $27.73 | $27.56 | $27.56 | $23.65 | 4,835 |
2016-09-12 | $27.60 | $27.71 | $27.60 | $27.70 | $23.77 | 7,753 |
2016-09-09 | $27.74 | $27.74 | $27.65 | $27.69 | $23.77 | 5,320 |
2016-09-08 | $27.80 | $27.89 | $27.73 | $27.76 | $23.83 | 44,404 |
2016-09-07 | $27.82 | $27.87 | $27.73 | $27.87 | $23.92 | 36,180 |
2016-09-06 | $27.70 | $27.89 | $27.70 | $27.82 | $23.88 | 17,589 |
2016-09-02 | $27.87 | $27.87 | $27.74 | $27.76 | $23.82 | 8,634 |
2016-09-01 | $27.77 | $27.88 | $27.70 | $27.88 | $23.93 | 8,024 |
2016-08-31 | $27.92 | $27.93 | $27.77 | $27.77 | $23.79 | 5,776 |
2016-08-30 | $27.82 | $27.91 | $27.82 | $27.91 | $23.91 | 2,502 |
2016-08-29 | $27.79 | $27.92 | $27.79 | $27.88 | $23.89 | 5,296 |
2016-08-26 | $27.92 | $27.92 | $27.75 | $27.79 | $23.80 | 2,477 |
2016-08-25 | $27.92 | $27.93 | $27.80 | $27.87 | $23.87 | 2,117 |
2016-08-24 | $27.94 | $27.94 | $27.75 | $27.75 | $23.77 | 4,633 |
2016-08-23 | $27.93 | $27.93 | $27.77 | $27.81 | $23.82 | 6,322 |
2016-08-22 | $27.79 | $27.93 | $27.77 | $27.93 | $23.93 | 3,340 |
2016-08-19 | $27.85 | $27.85 | $27.75 | $27.75 | $23.77 | 3,531 |
2016-08-18 | $28.14 | $28.14 | $27.72 | $27.89 | $23.89 | 4,358 |
2016-08-17 | $27.80 | $27.86 | $27.69 | $27.86 | $23.87 | 2,582 |
2016-08-16 | $27.71 | $27.85 | $27.70 | $27.70 | $23.73 | 7,291 |
2016-08-15 | $27.74 | $27.84 | $27.65 | $27.70 | $23.73 | 254,003 |
2016-08-12 | $27.72 | $27.77 | $27.72 | $27.77 | $23.79 | 2,550 |
2016-08-11 | $27.84 | $27.84 | $27.73 | $27.73 | $23.75 | 7,050 |
2016-08-10 | $27.76 | $27.81 | $27.60 | $27.72 | $23.75 | 12,531 |
2016-08-09 | $27.73 | $27.85 | $27.71 | $27.85 | $23.86 | 3,480 |
2016-08-08 | $27.59 | $27.71 | $27.59 | $27.70 | $23.73 | 3,278 |
2016-08-05 | $28.00 | $28.02 | $27.55 | $27.62 | $23.66 | 62,231 |
2016-08-04 | $27.71 | $28.00 | $27.60 | $27.74 | $23.76 | 8,393 |
2016-08-03 | $27.85 | $27.85 | $27.62 | $27.69 | $23.72 | 4,037 |
2016-08-02 | $27.50 | $27.74 | $27.50 | $27.55 | $23.60 | 19,069 |
2016-08-01 | $27.77 | $27.77 | $27.55 | $27.62 | $23.66 | 2,071 |
2016-07-29 | $27.62 | $28.07 | $27.62 | $27.89 | $23.84 | 5,528 |
2016-07-28 | $27.79 | $27.85 | $27.66 | $27.79 | $23.76 | 8,325 |
2016-07-27 | $27.69 | $27.80 | $27.61 | $27.78 | $23.75 | 3,091 |
2016-07-26 | $27.74 | $27.74 | $27.68 | $27.73 | $23.71 | 2,405 |
2016-07-25 | $27.65 | $27.74 | $27.65 | $27.73 | $23.71 | 6,975 |
2016-07-22 | $27.80 | $27.80 | $27.65 | $27.69 | $23.68 | 5,770 |
2016-07-21 | $27.72 | $27.82 | $27.66 | $27.66 | $23.65 | 7,833 |
2016-07-20 | $27.89 | $27.90 | $27.77 | $27.82 | $23.78 | 12,895 |
2016-07-19 | $27.76 | $27.91 | $27.74 | $27.76 | $23.73 | 2,265 |
2016-07-18 | $27.83 | $27.86 | $27.65 | $27.76 | $23.73 | 2,932 |
2016-07-15 | $27.99 | $28.00 | $27.77 | $27.77 | $23.74 | 4,976 |
2016-07-14 | $27.80 | $27.95 | $27.80 | $27.88 | $23.83 | 5,444 |
2016-07-13 | $27.96 | $28.09 | $27.77 | $27.98 | $23.92 | 19,829 |
2016-07-12 | $28.06 | $28.13 | $28.00 | $28.03 | $23.96 | 10,701 |
2016-07-11 | $28.16 | $28.16 | $28.03 | $28.06 | $23.99 | 12,883 |
2016-07-08 | $28.03 | $28.12 | $28.01 | $28.06 | $23.99 | 4,929 |
2016-07-07 | $28.17 | $28.19 | $28.02 | $28.14 | $24.06 | 11,539 |
2016-07-06 | $28.11 | $28.20 | $27.87 | $28.06 | $23.99 | 12,360 |
2016-07-05 | $28.03 | $28.08 | $27.95 | $27.99 | $23.93 | 14,128 |
2016-07-01 | $27.99 | $28.12 | $27.94 | $27.94 | $23.89 | 19,395 |
2016-06-30 | $28.15 | $28.15 | $27.86 | $27.99 | $23.88 | 17,956 |
2016-06-29 | $28.05 | $28.30 | $27.95 | $28.02 | $23.91 | 22,090 |
2016-06-28 | $28.11 | $28.12 | $27.79 | $27.79 | $23.71 | 17,224 |
2016-06-27 | $28.04 | $28.18 | $28.02 | $28.07 | $23.95 | 4,597 |
2016-06-24 | $27.91 | $27.98 | $27.77 | $27.88 | $23.79 | 2,996 |
2016-06-23 | $27.86 | $27.86 | $27.61 | $27.70 | $23.63 | 11,732 |
2016-06-22 | $27.65 | $27.68 | $27.65 | $27.68 | $23.62 | 4,234 |
2016-06-21 | $27.84 | $27.84 | $27.54 | $27.54 | $23.49 | 6,171 |
2016-06-20 | $27.94 | $27.96 | $27.84 | $27.84 | $23.75 | 1,152 |
2016-06-17 | $27.80 | $27.80 | $27.69 | $27.75 | $23.68 | 4,119 |
2016-06-16 | $27.64 | $27.96 | $27.55 | $27.68 | $23.62 | 130,417 |
2016-06-15 | $27.78 | $27.84 | $27.78 | $27.83 | $23.74 | 587 |
2016-06-14 | $27.58 | $27.78 | $27.58 | $27.66 | $23.60 | 10,115 |
2016-06-13 | $27.80 | $27.80 | $27.50 | $27.67 | $23.61 | 370,032 |
2016-06-10 | $27.88 | $27.88 | $27.42 | $27.56 | $23.51 | 7,033 |
2016-06-09 | $27.48 | $27.50 | $27.37 | $27.37 | $23.35 | 13,370 |
2016-06-08 | $27.26 | $27.52 | $27.26 | $27.45 | $23.42 | 3,835 |
2016-06-07 | $27.54 | $27.54 | $27.33 | $27.35 | $23.33 | 3,335 |
2016-06-06 | $27.40 | $27.46 | $27.25 | $27.40 | $23.38 | 6,129 |
2016-06-03 | $27.19 | $27.41 | $27.19 | $27.41 | $23.39 | 8,487 |
2016-06-02 | $27.40 | $27.40 | $27.25 | $27.38 | $23.36 | 34,268 |
2016-06-01 | $27.41 | $27.41 | $27.23 | $27.29 | $23.28 | 3,282 |
2016-05-31 | $27.43 | $27.43 | $27.32 | $27.32 | $23.26 | 4,145 |
2016-05-27 | $27.39 | $27.43 | $27.20 | $27.33 | $23.27 | 10,945 |
2016-05-26 | $27.38 | $27.39 | $27.20 | $27.25 | $23.20 | 9,540 |
2016-05-25 | $27.36 | $27.36 | $27.21 | $27.30 | $23.24 | 3,402 |
2016-05-24 | $27.49 | $27.49 | $27.42 | $27.42 | $23.34 | 1,975 |
2016-05-23 | $27.21 | $27.35 | $27.21 | $27.26 | $23.20 | 6,164 |
2016-05-20 | $27.36 | $27.42 | $27.18 | $27.42 | $23.34 | 4,191 |
2016-05-19 | $27.18 | $27.40 | $27.12 | $27.39 | $23.32 | 5,266 |
2016-05-18 | $27.38 | $27.39 | $27.22 | $27.26 | $23.21 | 16,354 |
2016-05-17 | $27.58 | $27.58 | $27.31 | $27.31 | $23.25 | 3,671 |
2016-05-16 | $27.40 | $27.40 | $27.32 | $27.32 | $23.26 | 1,767 |
2016-05-13 | $27.44 | $27.56 | $27.28 | $27.29 | $23.23 | 3,093 |
2016-05-12 | $27.49 | $27.49 | $27.23 | $27.23 | $23.18 | 85,678 |
2016-05-11 | $27.35 | $27.50 | $27.35 | $27.50 | $23.41 | 2,575 |
2016-05-10 | $27.30 | $27.43 | $27.23 | $27.23 | $23.18 | 3,541 |
2016-05-09 | $27.48 | $27.48 | $27.11 | $27.25 | $23.20 | 16,047 |
2016-05-06 | $27.36 | $27.36 | $27.24 | $27.35 | $23.29 | 4,758 |
2016-05-05 | $27.25 | $27.26 | $27.16 | $27.24 | $23.19 | 3,903 |
2016-05-04 | $27.21 | $27.25 | $27.10 | $27.25 | $23.20 | 2,041 |
2016-05-03 | $27.13 | $27.13 | $27.13 | $27.13 | $23.10 | 359 |
2016-05-02 | $27.15 | $27.18 | $26.90 | $27.18 | $23.14 | 2,037 |
2016-04-29 | $27.25 | $27.25 | $27.11 | $27.11 | $23.02 | 721 |
2016-04-28 | $27.00 | $27.18 | $26.96 | $27.18 | $23.09 | 8,513 |
2016-04-27 | $27.00 | $27.00 | $26.98 | $27.00 | $22.93 | 4,631 |
2016-04-26 | $27.04 | $27.05 | $26.98 | $27.02 | $22.95 | 29,899 |
2016-04-25 | $27.22 | $27.22 | $26.98 | $27.02 | $22.95 | 5,630 |
2016-04-22 | $27.24 | $27.24 | $27.04 | $27.04 | $22.97 | 3,383 |
2016-04-21 | $27.10 | $27.16 | $27.09 | $27.10 | $23.02 | 24,614 |
2016-04-20 | $27.14 | $27.30 | $27.10 | $27.10 | $23.02 | 16,070 |
2016-04-19 | $27.06 | $27.32 | $27.00 | $27.16 | $23.07 | 5,069 |
2016-04-18 | $27.32 | $27.32 | $26.98 | $27.16 | $23.07 | 10,899 |
2016-04-15 | $27.33 | $27.33 | $27.17 | $27.17 | $23.08 | 3,488 |
2016-04-14 | $27.14 | $27.25 | $27.13 | $27.21 | $23.11 | 2,187 |
2016-04-13 | $26.96 | $27.29 | $26.96 | $27.20 | $23.10 | 3,410 |
2016-04-12 | $27.33 | $27.34 | $27.04 | $27.16 | $23.07 | 15,090 |
2016-04-11 | $27.35 | $27.35 | $27.16 | $27.24 | $23.14 | 6,534 |
2016-04-08 | $27.20 | $27.20 | $27.11 | $27.11 | $23.03 | 3,799 |
2016-04-07 | $26.98 | $27.36 | $26.98 | $27.26 | $23.15 | 7,351 |
2016-04-06 | $27.13 | $27.15 | $26.96 | $27.15 | $23.06 | 3,970 |
2016-04-05 | $27.08 | $27.12 | $26.93 | $26.96 | $22.90 | 4,326 |
2016-04-04 | $26.93 | $27.07 | $26.86 | $27.07 | $22.99 | 6,153 |
2016-04-01 | $26.88 | $26.90 | $26.84 | $26.85 | $22.81 | 6,347 |
2016-03-31 | $26.85 | $26.90 | $26.78 | $26.90 | $22.79 | 5,920 |
2016-03-30 | $26.83 | $26.85 | $26.76 | $26.78 | $22.69 | 5,561 |
2016-03-29 | $26.85 | $26.85 | $26.50 | $26.51 | $22.46 | 3,990 |
2016-03-28 | $26.74 | $26.81 | $26.62 | $26.81 | $22.72 | 58,795 |
2016-03-24 | $26.90 | $26.90 | $26.81 | $26.81 | $22.71 | 1,369 |
2016-03-23 | $26.69 | $26.69 | $26.69 | $26.69 | $22.61 | 234 |
2016-03-22 | $26.70 | $26.70 | $26.70 | $26.70 | $22.62 | 2,554 |
2016-03-21 | $26.51 | $26.71 | $26.50 | $26.69 | $22.61 | 8,768 |
2016-03-18 | $26.58 | $26.60 | $26.50 | $26.60 | $22.54 | 5,718 |
2016-03-17 | $26.60 | $26.67 | $26.60 | $26.60 | $22.54 | 5,528 |
2016-03-16 | $26.47 | $26.50 | $26.47 | $26.50 | $22.45 | 975 |
2016-03-15 | $26.59 | $26.59 | $26.59 | $26.59 | $22.53 | 636 |
2016-03-14 | $26.42 | $26.42 | $26.42 | $26.42 | $22.39 | 192 |
2016-03-11 | $26.36 | $26.52 | $26.36 | $26.52 | $22.47 | 907 |
2016-03-10 | $26.57 | $26.60 | $26.45 | $26.45 | $22.41 | 18,048 |
2016-03-09 | $26.41 | $26.59 | $26.41 | $26.57 | $22.52 | 3,621 |
2016-03-08 | $26.52 | $26.60 | $26.52 | $26.53 | $22.48 | 4,698 |
2016-03-07 | $26.65 | $26.65 | $26.27 | $26.41 | $22.38 | 3,217 |
2016-03-04 | $26.72 | $26.72 | $26.50 | $26.57 | $22.51 | 2,599 |
2016-03-03 | $26.71 | $26.72 | $26.45 | $26.72 | $22.64 | 1,069 |
2016-03-02 | $26.52 | $26.55 | $26.46 | $26.46 | $22.42 | 3,512 |
2016-03-01 | $26.82 | $26.82 | $26.48 | $26.57 | $22.52 | 6,052 |
2016-02-29 | $26.71 | $26.75 | $26.53 | $26.53 | $22.42 | 10,115 |
2016-02-26 | $26.64 | $26.70 | $26.57 | $26.57 | $22.46 | 2,088 |
2016-02-25 | $26.74 | $26.77 | $26.65 | $26.76 | $22.61 | 10,846 |
2016-02-24 | $26.88 | $26.88 | $26.64 | $26.64 | $22.52 | 2,105 |
2016-02-23 | $26.59 | $26.73 | $26.56 | $26.73 | $22.59 | 8,390 |
2016-02-22 | $26.77 | $26.77 | $26.52 | $26.52 | $22.42 | 2,305 |
2016-02-19 | $26.81 | $26.81 | $26.78 | $26.78 | $22.64 | 1,183 |
2016-02-18 | $26.81 | $26.81 | $26.52 | $26.52 | $22.42 | 3,615 |
2016-02-17 | $26.91 | $26.91 | $26.51 | $26.79 | $22.64 | 4,754 |
2016-02-16 | $26.88 | $26.89 | $26.61 | $26.84 | $22.69 | 5,970 |
2016-02-12 | $26.92 | $26.92 | $26.69 | $26.79 | $22.64 | 1,440 |
2016-02-11 | $26.81 | $26.81 | $26.81 | $26.81 | $22.66 | 335 |
2016-02-10 | $26.84 | $26.85 | $26.83 | $26.83 | $22.68 | 1,582 |
2016-02-09 | $26.92 | $26.92 | $26.65 | $26.65 | $22.53 | 616 |
2016-02-08 | $26.50 | $26.80 | $26.50 | $26.80 | $22.65 | 1,781 |
2016-02-05 | $26.50 | $26.77 | $26.50 | $26.77 | $22.63 | 611 |
2016-02-04 | $26.60 | $26.79 | $26.60 | $26.79 | $22.64 | 1,414 |
2016-02-03 | $26.48 | $26.69 | $26.48 | $26.60 | $22.48 | 5,930 |
2016-02-02 | $26.87 | $26.87 | $26.42 | $26.75 | $22.61 | 1,286 |
2016-02-01 | $26.73 | $26.73 | $26.57 | $26.57 | $22.46 | 981 |
2016-01-29 | $26.67 | $26.67 | $26.56 | $26.56 | $22.39 | 426 |
2016-01-28 | $26.71 | $26.71 | $26.68 | $26.68 | $22.49 | 816 |
2016-01-27 | $26.69 | $26.69 | $26.50 | $26.50 | $22.34 | 1,309 |
2016-01-26 | $26.69 | $26.69 | $26.69 | $26.69 | $22.50 | 1,261 |
2016-01-25 | $26.65 | $26.65 | $26.52 | $26.52 | $22.36 | 689 |
2016-01-22 | $26.80 | $26.80 | $26.70 | $26.70 | $22.51 | 396 |
2016-01-21 | $26.80 | $26.80 | $26.74 | $26.77 | $22.57 | 3,831 |
2016-01-20 | $26.50 | $26.80 | $26.50 | $26.60 | $22.43 | 14,505 |
2016-01-19 | $26.50 | $26.70 | $26.50 | $26.70 | $22.51 | 707 |
2016-01-15 | $26.44 | $26.65 | $26.44 | $26.50 | $22.34 | 2,607 |
2016-01-14 | $26.57 | $26.63 | $26.57 | $26.58 | $22.41 | 630 |
2016-01-13 | $26.63 | $26.63 | $26.63 | $26.63 | $22.45 | 249 |
2016-01-12 | $26.44 | $26.67 | $26.44 | $26.65 | $22.47 | 3,193 |
2016-01-11 | $26.64 | $26.64 | $26.46 | $26.46 | $22.31 | 813 |
2016-01-08 | $26.77 | $26.77 | $26.64 | $26.70 | $22.51 | 8,511 |
2016-01-07 | $26.70 | $26.70 | $26.69 | $26.70 | $22.51 | 2,181 |
2016-01-06 | $26.49 | $26.64 | $26.47 | $26.47 | $22.32 | 7,794 |
2016-01-05 | $26.64 | $26.64 | $26.33 | $26.40 | $22.26 | 8,106 |
2016-01-04 | $26.15 | $26.30 | $26.14 | $26.30 | $22.17 | 8,462 |
2015-12-31 | $26.18 | $26.29 | $26.18 | $26.29 | $22.16 | 3,103 |
2015-12-30 | $26.11 | $26.18 | $26.11 | $26.18 | $22.07 | 4,202 |
2015-12-29 | $26.09 | $26.11 | $25.97 | $25.97 | $21.89 | 1,771 |
2015-12-28 | $26.05 | $26.05 | $26.05 | $26.05 | $21.96 | 418 |
2015-12-24 | $26.29 | $26.29 | $26.29 | $26.29 | $22.11 | 100 |
2015-12-23 | $26.16 | $26.16 | $26.16 | $26.16 | $22.00 | 525 |
2015-12-22 | $26.09 | $26.09 | $26.09 | $26.09 | $21.94 | 427 |
2015-12-21 | $26.20 | $26.20 | $26.20 | $26.20 | $22.03 | 69 |
2015-12-18 | $26.26 | $26.31 | $26.17 | $26.20 | $22.03 | 26,437 |
2015-12-17 | $26.26 | $26.26 | $26.26 | $26.26 | $22.08 | 413 |
2015-12-16 | $25.95 | $25.95 | $25.95 | $25.95 | $21.82 | 0 |
2015-12-15 | $25.84 | $25.95 | $25.84 | $25.95 | $21.82 | 408 |
2015-12-14 | $25.92 | $26.00 | $25.92 | $25.99 | $21.85 | 936 |
2015-12-11 | $25.99 | $25.99 | $25.95 | $25.95 | $21.82 | 5,446 |
2015-12-10 | $26.07 | $26.07 | $26.07 | $26.07 | $21.92 | 0 |
2015-12-09 | $26.07 | $26.07 | $26.07 | $26.07 | $21.92 | 164 |
2015-12-08 | $25.98 | $25.98 | $25.79 | $25.97 | $21.83 | 1,480 |
2015-12-07 | $26.08 | $26.08 | $25.73 | $25.73 | $21.64 | 3,543 |
2015-12-04 | $25.89 | $25.95 | $25.76 | $25.95 | $21.82 | 2,314 |
2015-12-03 | $25.77 | $25.80 | $25.75 | $25.75 | $21.65 | 4,453 |
2015-12-02 | $26.13 | $26.13 | $26.12 | $26.12 | $21.96 | 2,348 |
2015-12-01 | $25.87 | $26.07 | $25.87 | $26.07 | $21.92 | 1,006 |
2015-11-30 | $25.97 | $26.15 | $25.84 | $25.84 | $21.68 | 2,972 |
2015-11-27 | $26.12 | $26.12 | $25.97 | $25.98 | $21.80 | 2,660 |
2015-11-25 | $26.06 | $26.12 | $25.95 | $25.95 | $21.77 | 2,336 |
2015-11-24 | $25.99 | $26.00 | $25.92 | $25.92 | $21.74 | 110,092 |
2015-11-23 | $25.79 | $25.90 | $25.79 | $25.90 | $21.73 | 589 |
2015-11-20 | $25.90 | $25.90 | $25.90 | $25.90 | $21.73 | 13 |
2015-11-19 | $25.77 | $25.90 | $25.77 | $25.90 | $21.73 | 2,790 |
2015-11-18 | $25.71 | $25.80 | $25.68 | $25.68 | $21.55 | 2,323 |
2015-11-17 | $25.50 | $25.50 | $25.45 | $25.45 | $21.35 | 958 |
2015-11-16 | $25.56 | $25.56 | $25.56 | $25.56 | $21.44 | 0 |
2015-11-13 | $25.56 | $25.56 | $25.56 | $25.56 | $21.44 | 0 |
2015-11-12 | $25.56 | $25.59 | $25.52 | $25.56 | $21.44 | 1,652 |
2015-11-11 | $25.29 | $25.50 | $25.29 | $25.50 | $21.39 | 2,427 |
2015-11-10 | $25.49 | $25.49 | $25.49 | $25.49 | $21.39 | 68 |
2015-11-09 | $25.51 | $25.51 | $25.40 | $25.49 | $21.39 | 3,055 |
2015-11-06 | $25.90 | $25.90 | $25.49 | $25.51 | $21.40 | 5,940 |
2015-11-05 | $25.74 | $25.74 | $25.39 | $25.72 | $21.58 | 1,233 |
2015-11-04 | $25.68 | $25.68 | $25.68 | $25.68 | $21.55 | 164 |
2015-11-03 | $25.60 | $25.60 | $25.60 | $25.60 | $21.48 | 1 |
2015-11-02 | $25.63 | $25.63 | $25.33 | $25.60 | $21.48 | 8,850 |
2015-10-30 | $25.84 | $25.85 | $25.49 | $25.49 | $21.33 | 3,169 |
2015-10-29 | $25.55 | $25.74 | $25.55 | $25.74 | $21.54 | 4,618 |
2015-10-28 | $25.85 | $25.87 | $25.50 | $25.50 | $21.34 | 9,142 |
2015-10-27 | $25.85 | $25.85 | $25.50 | $25.55 | $21.38 | 1,589 |
2015-10-26 | $25.61 | $25.85 | $25.61 | $25.85 | $21.63 | 1,117 |
2015-10-23 | $25.75 | $25.75 | $25.71 | $25.71 | $21.51 | 1,546 |
2015-10-22 | $25.61 | $25.61 | $25.61 | $25.61 | $21.42 | 279 |
2015-10-21 | $25.85 | $25.85 | $25.77 | $25.81 | $21.60 | 2,728 |
2015-10-20 | $25.72 | $25.75 | $25.50 | $25.75 | $21.55 | 3,470 |
2015-10-19 | $25.50 | $25.82 | $25.50 | $25.82 | $21.60 | 3,633 |
2015-10-16 | $25.50 | $25.79 | $25.50 | $25.79 | $21.58 | 1,118 |
2015-10-15 | $25.65 | $25.67 | $25.65 | $25.67 | $21.48 | 773 |
2015-10-14 | $25.50 | $25.80 | $25.50 | $25.80 | $21.59 | 462 |
2015-10-13 | $25.35 | $25.35 | $25.35 | $25.35 | $21.21 | 176 |
2015-10-12 | $25.35 | $25.35 | $25.35 | $25.35 | $21.21 | 203 |
2015-10-09 | $25.30 | $25.72 | $25.29 | $25.32 | $21.19 | 4,546 |
2015-10-08 | $25.47 | $25.47 | $25.47 | $25.47 | $21.31 | 72 |
2015-10-07 | $25.35 | $25.47 | $25.35 | $25.47 | $21.31 | 612 |
2015-10-06 | $25.71 | $25.79 | $25.40 | $25.78 | $21.57 | 844 |
2015-10-05 | $25.39 | $25.64 | $25.39 | $25.62 | $21.44 | 718 |
2015-10-02 | $25.96 | $25.96 | $25.49 | $25.49 | $21.33 | 4,051 |
2015-10-01 | $25.63 | $25.63 | $25.49 | $25.58 | $21.40 | 1,344 |
2015-09-30 | $25.41 | $25.41 | $25.41 | $25.41 | $21.20 | 0 |
2015-09-29 | $25.41 | $25.41 | $25.41 | $25.41 | $21.20 | 310 |
2015-09-28 | $25.55 | $25.75 | $25.55 | $25.75 | $21.49 | 1,700 |
2015-09-25 | $25.55 | $25.55 | $25.55 | $25.55 | $21.32 | 15 |
2015-09-24 | $25.40 | $25.55 | $25.40 | $25.55 | $21.32 | 684 |
2015-09-23 | $25.40 | $25.40 | $25.40 | $25.40 | $21.20 | 0 |
2015-09-22 | $25.36 | $25.50 | $25.36 | $25.40 | $21.20 | 7,005 |
2015-09-21 | $25.38 | $25.38 | $25.38 | $25.38 | $21.18 | 760 |
2015-09-18 | $25.38 | $25.38 | $25.38 | $25.38 | $21.18 | 21 |
2015-09-17 | $25.38 | $25.38 | $25.38 | $25.38 | $21.18 | 997 |
2015-09-16 | $25.46 | $25.46 | $25.10 | $25.38 | $21.18 | 2,074 |
2015-09-15 | $25.30 | $25.30 | $25.30 | $25.30 | $21.11 | 1,693 |
2015-09-14 | $25.25 | $25.25 | $25.06 | $25.06 | $20.91 | 300 |
2015-09-11 | $25.15 | $25.19 | $25.15 | $25.19 | $21.02 | 337 |
2015-09-10 | $25.15 | $25.15 | $25.15 | $25.15 | $20.99 | 1,048 |
2015-09-09 | $25.08 | $25.31 | $25.05 | $25.31 | $21.12 | 1,437 |
2015-09-08 | $25.68 | $25.68 | $25.42 | $25.45 | $21.24 | 3,328 |
2015-09-04 | $25.65 | $25.65 | $25.27 | $25.27 | $21.09 | 3,191 |
2015-09-03 | $25.77 | $25.77 | $25.77 | $25.77 | $21.51 | 1,381 |
2015-09-02 | $25.26 | $25.26 | $25.26 | $25.26 | $21.08 | 1,000 |
Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU) News Headlines
Recent Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU) News
Similar Companies to Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU) 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 | -- | -- | -- |