VanEck Short High Yield Muni ETF (SHYD) Exchange: BATS
Data as of May 9, 2025
$22.32 ($0.08) 0.34%
VanEck Short High Yield Muni ETF - Daily Information
Click for more stock information on VanEck Short High Yield Muni ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $22.24 |
Previous Close | $22.32 |
High | $22.33 |
Low | $22.16 |
Adjusted Open | $22.24 |
Previous Adjusted Close | $22.32 |
Adjusted High | $22.33 |
Adjusted Low | $22.16 |
About VanEck Short High Yield Muni ETF (SHYD)
The Fund normally invests at least 80% of its total assets in securities that comprise the benchmark index. The Short High Yield Index is composed of publicly traded municipal bonds that cover the U.S. dollar denominated high yield short-term tax-exempt bond market. The Short High Yield Index tracks the high yield municipal bond market with a targeted 65% weight in non-investment grade municipal bonds, a targeted 25% weight in triple-B rated investment grade municipal bonds and a targeted 10% weight in single-A rated investment grade municipal bonds (in accordance with the Short High Yield Index provider’s methodology). All bonds must have a fixed rate, a dated-date (i.e., the date when interest begins to accrue) after December 31, 1990 and a nominal maturity of 1 to 12 years. This 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund has adopted a fundamental investment policy to invest at least 80% of its assets in investments suggested by its name. For purposes of this policy, the term “assets” means net assets plus the amount of any borrowings for investment purposes. This percentage limitation applies at the time of the investment. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Short High Yield Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Sh ort High Yield Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeking to replicate the Short High Yield Index. Because of the practical difficulties and expense of purchasing all of the securities in the Short High Yield Index, the Fund does not purchase all of the securities in the Short High Yield Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the Short High Yield Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Short High Yield Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Short High Yield Index concentrates in an industry or group of industries. As of April 30, 2020 , each of the health care, industrial development and leasing sectors represented a significant portion of the Fund.
Invest in VanEck Short High Yield Muni ETF (SHYD)
Historical Stock Data for VanEck Short High Yield Muni ETF (SHYD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-06 | $22.24 | $22.33 | $22.16 | $22.32 | $22.32 | 326,906 |
2025-05-05 | $22.23 | $22.27 | $22.20 | $22.24 | $22.24 | 148,296 |
2025-05-02 | $22.26 | $22.26 | $22.15 | $22.23 | $22.23 | 179,146 |
2025-05-01 | $22.23 | $22.28 | $22.12 | $22.27 | $22.27 | 130,863 |
2025-04-30 | $22.23 | $22.27 | $22.20 | $22.24 | $22.17 | 53,983 |
2025-04-29 | $22.18 | $22.27 | $22.11 | $22.27 | $22.21 | 73,821 |
2025-04-28 | $22.20 | $22.26 | $22.07 | $22.25 | $22.19 | 27,468 |
2025-04-25 | $22.29 | $22.29 | $22.04 | $22.21 | $22.21 | 68,184 |
2025-04-24 | $22.18 | $22.23 | $22.03 | $22.22 | $22.22 | 46,775 |
2025-04-23 | $22.07 | $22.22 | $22.01 | $22.10 | $22.10 | 44,460 |
2025-04-22 | $21.93 | $22.04 | $21.91 | $21.91 | $21.91 | 33,033 |
2025-04-21 | $22.04 | $22.20 | $21.84 | $21.84 | $21.84 | 163,558 |
2025-04-17 | $22.10 | $22.25 | $22.02 | $22.18 | $22.18 | 135,790 |
2025-04-16 | $22.22 | $22.23 | $21.98 | $21.99 | $21.99 | 106,058 |
2025-04-15 | $22.07 | $22.15 | $21.95 | $22.00 | $22.00 | 41,992 |
2025-04-14 | $21.89 | $22.17 | $21.86 | $22.13 | $22.13 | 118,161 |
2025-04-11 | $22.04 | $22.04 | $21.68 | $22.03 | $22.03 | 201,597 |
2025-04-10 | $22.13 | $22.30 | $21.89 | $22.11 | $22.11 | 100,173 |
2025-04-09 | $21.77 | $22.01 | $21.69 | $22.01 | $22.01 | 247,306 |
2025-04-08 | $22.20 | $22.24 | $21.93 | $21.94 | $21.94 | 132,344 |
2025-04-07 | $22.73 | $22.75 | $21.92 | $22.15 | $22.15 | 449,738 |
2025-04-04 | $22.80 | $22.83 | $22.48 | $22.79 | $22.79 | 204,332 |
2025-04-03 | $22.75 | $22.77 | $22.54 | $22.75 | $22.75 | 87,730 |
2025-04-02 | $22.69 | $22.69 | $22.55 | $22.55 | $22.55 | 119,608 |
2025-04-01 | $22.53 | $22.68 | $22.53 | $22.57 | $22.57 | 40,699 |
2025-03-31 | $22.54 | $22.66 | $22.49 | $22.49 | $22.42 | 45,060 |
2025-03-28 | $22.50 | $22.62 | $22.50 | $22.50 | $22.50 | 50,643 |
2025-03-27 | $22.58 | $22.58 | $22.50 | $22.54 | $22.54 | 84,786 |
2025-03-26 | $22.72 | $22.72 | $22.54 | $22.64 | $22.64 | 28,099 |
2025-03-25 | $22.68 | $22.75 | $22.59 | $22.71 | $22.71 | 45,180 |
2025-03-24 | $22.71 | $22.75 | $22.60 | $22.75 | $22.75 | 42,244 |
2025-03-21 | $22.73 | $22.73 | $22.64 | $22.73 | $22.73 | 65,307 |
2025-03-20 | $22.57 | $22.70 | $22.57 | $22.67 | $22.67 | 19,277 |
2025-03-19 | $22.62 | $22.67 | $22.59 | $22.62 | $22.62 | 38,207 |
2025-03-18 | $22.66 | $22.69 | $22.64 | $22.64 | $22.64 | 27,940 |
2025-03-17 | $22.68 | $22.70 | $22.63 | $22.70 | $22.70 | 32,611 |
2025-03-14 | $22.65 | $22.68 | $22.61 | $22.61 | $22.61 | 77,870 |
2025-03-13 | $22.62 | $22.64 | $22.58 | $22.61 | $22.61 | 23,871 |
2025-03-12 | $22.71 | $22.71 | $22.62 | $22.65 | $22.65 | 37,623 |
2025-03-11 | $22.74 | $22.74 | $22.69 | $22.69 | $22.69 | 38,702 |
2025-03-10 | $22.75 | $22.75 | $22.68 | $22.69 | $22.69 | 25,485 |
2025-03-07 | $22.75 | $22.76 | $22.66 | $22.69 | $22.69 | 24,169 |
2025-03-06 | $22.74 | $22.76 | $22.68 | $22.73 | $22.73 | 36,512 |
2025-03-05 | $22.74 | $22.80 | $22.69 | $22.70 | $22.70 | 32,675 |
2025-03-04 | $22.80 | $22.86 | $22.69 | $22.75 | $22.75 | 117,471 |
2025-03-03 | $22.83 | $22.84 | $22.77 | $22.78 | $22.78 | 44,168 |
2025-02-28 | $22.88 | $22.89 | $22.84 | $22.87 | $22.82 | 32,256 |
2025-02-27 | $22.84 | $23.84 | $22.81 | $22.82 | $22.77 | 31,146 |
2025-02-26 | $22.87 | $22.94 | $22.82 | $22.90 | $22.85 | 25,530 |
2025-02-25 | $22.83 | $23.14 | $22.79 | $22.83 | $22.78 | 30,226 |
2025-02-24 | $22.75 | $22.80 | $22.75 | $22.75 | $22.70 | 58,801 |
2025-02-21 | $22.79 | $22.81 | $22.74 | $22.80 | $22.80 | 52,575 |
2025-02-20 | $22.70 | $22.77 | $22.70 | $22.71 | $22.71 | 25,412 |
2025-02-19 | $22.67 | $23.09 | $22.67 | $22.67 | $22.67 | 31,759 |
2025-02-18 | $22.71 | $22.74 | $22.65 | $22.67 | $22.67 | 40,776 |
2025-02-14 | $22.73 | $22.74 | $22.67 | $22.74 | $22.74 | 44,222 |
2025-02-13 | $22.69 | $22.70 | $22.64 | $22.68 | $22.68 | 61,964 |
2025-02-12 | $22.67 | $22.67 | $22.60 | $22.66 | $22.66 | 26,726 |
2025-02-11 | $22.73 | $22.75 | $22.66 | $22.74 | $22.74 | 35,193 |
2025-02-10 | $22.68 | $22.75 | $22.68 | $22.68 | $22.68 | 39,536 |
2025-02-07 | $22.67 | $22.73 | $22.67 | $22.68 | $22.68 | 58,143 |
2025-02-06 | $22.76 | $22.76 | $22.68 | $22.74 | $22.74 | 46,734 |
2025-02-05 | $22.73 | $22.74 | $22.67 | $22.73 | $22.73 | 97,734 |
2025-02-04 | $22.71 | $22.71 | $22.64 | $22.70 | $22.70 | 42,190 |
2025-02-03 | $22.72 | $22.72 | $22.64 | $22.64 | $22.64 | 64,217 |
2025-01-31 | $22.77 | $22.77 | $22.70 | $22.77 | $22.70 | 27,128 |
2025-01-30 | $22.75 | $22.88 | $22.66 | $22.77 | $22.70 | 111,821 |
2025-01-29 | $22.75 | $22.75 | $22.64 | $22.75 | $22.68 | 23,008 |
2025-01-28 | $22.74 | $22.74 | $22.63 | $22.73 | $22.66 | 44,507 |
2025-01-27 | $22.75 | $22.89 | $22.63 | $22.75 | $22.68 | 75,037 |
2025-01-24 | $22.67 | $22.69 | $22.62 | $22.68 | $22.61 | 183,420 |
2025-01-23 | $22.68 | $22.68 | $22.58 | $22.66 | $22.59 | 135,290 |
2025-01-22 | $22.59 | $22.69 | $22.55 | $22.68 | $22.61 | 173,671 |
2025-01-21 | $22.63 | $22.64 | $22.53 | $22.55 | $22.48 | 141,089 |
2025-01-17 | $22.55 | $22.64 | $22.53 | $22.63 | $22.56 | 47,955 |
2025-01-16 | $22.56 | $22.58 | $22.49 | $22.53 | $22.46 | 54,926 |
2025-01-15 | $22.53 | $22.56 | $22.47 | $22.56 | $22.49 | 48,514 |
2025-01-14 | $22.47 | $22.52 | $22.42 | $22.52 | $22.45 | 64,450 |
2025-01-13 | $22.52 | $22.52 | $22.38 | $22.46 | $22.39 | 68,288 |
2025-01-10 | $22.53 | $22.53 | $22.42 | $22.52 | $22.45 | 116,117 |
2025-01-08 | $22.56 | $22.56 | $22.45 | $22.53 | $22.46 | 48,552 |
2025-01-07 | $22.60 | $22.61 | $22.48 | $22.56 | $22.49 | 87,847 |
2025-01-06 | $22.57 | $22.60 | $22.54 | $22.60 | $22.53 | 30,578 |
2025-01-03 | $22.52 | $22.62 | $22.52 | $22.54 | $22.47 | 64,715 |
2025-01-02 | $22.54 | $22.60 | $22.49 | $22.51 | $22.44 | 59,507 |
2024-12-31 | $22.53 | $22.57 | $22.47 | $22.48 | $22.41 | 58,943 |
2024-12-30 | $22.50 | $22.58 | $22.36 | $22.57 | $22.50 | 140,206 |
2024-12-27 | $22.47 | $22.53 | $22.41 | $22.42 | $22.42 | 64,336 |
2024-12-26 | $22.53 | $22.59 | $22.49 | $22.54 | $22.48 | 59,730 |
2024-12-24 | $22.59 | $22.59 | $22.49 | $22.59 | $22.53 | 31,255 |
2024-12-23 | $22.57 | $22.59 | $22.48 | $22.58 | $22.52 | 143,407 |
2024-12-20 | $22.89 | $22.89 | $22.49 | $22.58 | $22.52 | 76,994 |
2024-12-19 | $22.51 | $22.60 | $22.42 | $22.45 | $22.45 | 94,322 |
2024-12-18 | $22.60 | $22.66 | $22.59 | $22.62 | $22.62 | 56,224 |
2024-12-17 | $22.58 | $22.72 | $22.58 | $22.60 | $22.60 | 151,893 |
2024-12-16 | $22.61 | $22.70 | $22.59 | $22.66 | $22.66 | 37,986 |
2024-12-13 | $22.70 | $22.70 | $22.52 | $22.65 | $22.65 | 62,190 |
2024-12-12 | $22.74 | $22.78 | $22.61 | $22.71 | $22.71 | 39,064 |
2024-12-11 | $22.67 | $22.77 | $22.63 | $22.63 | $22.63 | 41,924 |
2024-12-10 | $22.78 | $22.80 | $22.68 | $22.73 | $22.73 | 48,513 |
2024-12-09 | $22.76 | $22.81 | $22.74 | $22.79 | $22.79 | 135,839 |
2024-12-06 | $22.71 | $22.76 | $22.71 | $22.73 | $22.73 | 146,716 |
2024-12-05 | $22.71 | $22.76 | $22.67 | $22.71 | $22.71 | 48,308 |
2024-12-04 | $22.72 | $22.76 | $22.71 | $22.74 | $22.74 | 22,200 |
2024-12-03 | $22.73 | $22.76 | $22.69 | $22.76 | $22.76 | 35,816 |
2024-12-02 | $22.67 | $22.76 | $22.67 | $22.73 | $22.73 | 39,034 |
2024-11-29 | $22.75 | $22.76 | $22.70 | $22.76 | $22.70 | 10,256 |
2024-11-27 | $22.65 | $22.76 | $22.65 | $22.65 | $22.59 | 50,535 |
2024-11-26 | $22.75 | $22.75 | $22.64 | $22.75 | $22.69 | 24,425 |
2024-11-25 | $22.76 | $22.76 | $22.62 | $22.71 | $22.66 | 28,672 |
2024-11-22 | $22.74 | $22.79 | $22.59 | $22.76 | $22.70 | 29,848 |
2024-11-21 | $22.73 | $22.76 | $22.58 | $22.74 | $22.68 | 119,364 |
2024-11-20 | $22.72 | $22.74 | $22.59 | $22.68 | $22.62 | 28,120 |
2024-11-19 | $22.69 | $22.78 | $22.68 | $22.76 | $22.70 | 78,529 |
2024-11-18 | $22.65 | $22.74 | $22.57 | $22.70 | $22.64 | 45,350 |
2024-11-15 | $22.60 | $22.73 | $22.59 | $22.59 | $22.59 | 85,328 |
2024-11-14 | $22.64 | $22.68 | $22.62 | $22.62 | $22.62 | 20,209 |
2024-11-13 | $22.65 | $22.69 | $22.61 | $22.67 | $22.67 | 42,765 |
2024-11-12 | $22.63 | $22.65 | $22.61 | $22.65 | $22.65 | 38,451 |
2024-11-11 | $22.62 | $22.65 | $22.61 | $22.62 | $22.62 | 99,871 |
2024-11-08 | $22.59 | $22.72 | $22.57 | $22.64 | $22.64 | 54,239 |
2024-11-07 | $22.50 | $22.59 | $22.50 | $22.53 | $22.53 | 32,486 |
2024-11-06 | $22.64 | $22.64 | $22.49 | $22.50 | $22.50 | 59,077 |
2024-11-05 | $22.59 | $22.71 | $22.59 | $22.64 | $22.64 | 32,576 |
2024-11-04 | $22.65 | $22.69 | $22.58 | $22.69 | $22.69 | 25,382 |
2024-11-01 | $22.68 | $22.70 | $22.56 | $22.58 | $22.58 | 46,284 |
2024-10-31 | $22.64 | $22.73 | $22.62 | $22.64 | $22.58 | 14,090 |
2024-10-30 | $22.70 | $22.72 | $22.64 | $22.66 | $22.60 | 18,990 |
2024-10-29 | $22.66 | $22.93 | $22.62 | $22.65 | $22.59 | 82,252 |
2024-10-28 | $22.67 | $22.75 | $22.64 | $22.66 | $22.60 | 20,943 |
2024-10-25 | $22.63 | $22.72 | $22.62 | $22.62 | $22.56 | 29,422 |
2024-10-24 | $22.71 | $22.73 | $22.63 | $22.73 | $22.67 | 53,018 |
2024-10-23 | $22.73 | $22.73 | $22.62 | $22.66 | $22.60 | 63,845 |
2024-10-22 | $22.80 | $22.84 | $22.72 | $22.76 | $22.70 | 28,729 |
2024-10-21 | $22.84 | $22.84 | $22.73 | $22.73 | $22.67 | 20,783 |
2024-10-18 | $22.81 | $22.83 | $22.79 | $22.83 | $22.77 | 56,054 |
2024-10-17 | $22.76 | $22.81 | $22.75 | $22.81 | $22.75 | 114,382 |
2024-10-16 | $22.67 | $22.83 | $22.66 | $22.78 | $22.72 | 192,157 |
2024-10-15 | $22.70 | $22.70 | $22.65 | $22.67 | $22.61 | 27,450 |
2024-10-14 | $22.69 | $22.77 | $22.62 | $22.63 | $22.57 | 18,662 |
2024-10-11 | $22.66 | $22.69 | $22.63 | $22.64 | $22.58 | 26,300 |
2024-10-10 | $22.60 | $22.70 | $22.60 | $22.64 | $22.58 | 31,568 |
2024-10-09 | $22.71 | $22.71 | $22.63 | $22.67 | $22.61 | 17,500 |
2024-10-08 | $22.67 | $22.72 | $22.62 | $22.66 | $22.60 | 45,165 |
2024-10-07 | $22.72 | $22.74 | $22.70 | $22.71 | $22.65 | 89,832 |
2024-10-04 | $22.76 | $22.78 | $22.71 | $22.76 | $22.70 | 74,814 |
2024-10-03 | $22.73 | $22.80 | $22.73 | $22.78 | $22.72 | 33,036 |
2024-10-02 | $22.74 | $22.78 | $22.72 | $22.76 | $22.70 | 16,497 |
2024-10-01 | $22.67 | $22.79 | $22.67 | $22.70 | $22.64 | 137,072 |
2024-09-30 | $22.76 | $22.79 | $22.70 | $22.72 | $22.60 | 264,945 |
2024-09-27 | $22.80 | $22.80 | $22.70 | $22.71 | $22.71 | 267,513 |
2024-09-26 | $22.73 | $22.81 | $22.70 | $22.81 | $22.81 | 42,089 |
2024-09-25 | $22.81 | $22.81 | $22.69 | $22.79 | $22.79 | 56,912 |
2024-09-24 | $22.71 | $22.79 | $22.67 | $22.79 | $22.79 | 67,815 |
2024-09-23 | $22.66 | $22.72 | $22.61 | $22.71 | $22.71 | 56,551 |
2024-09-20 | $22.62 | $22.65 | $22.59 | $22.64 | $22.64 | 87,173 |
2024-09-19 | $22.62 | $22.64 | $22.53 | $22.61 | $22.61 | 85,143 |
2024-09-18 | $22.61 | $22.65 | $22.55 | $22.61 | $22.61 | 53,806 |
2024-09-17 | $22.58 | $22.65 | $22.56 | $22.61 | $22.61 | 151,934 |
2024-09-16 | $22.53 | $22.63 | $22.50 | $22.61 | $22.61 | 86,728 |
2024-09-13 | $22.71 | $22.71 | $22.49 | $22.57 | $22.57 | 117,397 |
2024-09-12 | $22.49 | $22.60 | $22.48 | $22.51 | $22.51 | 29,933 |
2024-09-11 | $22.55 | $22.59 | $22.49 | $22.49 | $22.49 | 67,830 |
2024-09-10 | $22.51 | $22.60 | $22.51 | $22.53 | $22.53 | 32,087 |
2024-09-09 | $22.55 | $22.61 | $22.52 | $22.56 | $22.56 | 46,496 |
2024-09-06 | $22.59 | $22.60 | $22.49 | $22.60 | $22.60 | 38,853 |
2024-09-05 | $22.58 | $22.63 | $22.50 | $22.61 | $22.61 | 21,440 |
2024-09-04 | $22.54 | $22.58 | $22.51 | $22.52 | $22.52 | 28,031 |
2024-09-03 | $22.48 | $22.54 | $22.46 | $22.54 | $22.54 | 30,017 |
2024-08-30 | $22.51 | $22.57 | $22.46 | $22.55 | $22.55 | 23,505 |
2024-08-29 | $22.51 | $22.59 | $22.46 | $22.52 | $22.52 | 36,243 |
2024-08-28 | $22.47 | $22.59 | $22.43 | $22.54 | $22.54 | 31,235 |
2024-08-27 | $22.45 | $22.54 | $22.44 | $22.51 | $22.51 | 36,880 |
2024-08-26 | $22.50 | $22.53 | $22.43 | $22.52 | $22.52 | 47,062 |
2024-08-23 | $22.47 | $22.54 | $22.44 | $22.46 | $22.46 | 45,588 |
2024-08-22 | $22.46 | $22.49 | $22.38 | $22.41 | $22.41 | 68,109 |
2024-08-21 | $22.48 | $22.56 | $22.41 | $22.42 | $22.42 | 84,751 |
2024-08-20 | $22.38 | $22.58 | $22.38 | $22.50 | $22.50 | 154,448 |
2024-08-19 | $22.46 | $22.54 | $22.40 | $22.40 | $22.40 | 94,765 |
2024-08-16 | $22.40 | $22.51 | $22.38 | $22.42 | $22.42 | 23,969 |
2024-08-15 | $22.48 | $22.52 | $22.33 | $22.43 | $22.43 | 31,201 |
2024-08-14 | $22.49 | $22.52 | $22.41 | $22.46 | $22.46 | 9,954 |
2024-08-13 | $22.47 | $22.51 | $22.41 | $22.51 | $22.51 | 21,569 |
2024-08-12 | $22.53 | $22.53 | $22.39 | $22.52 | $22.52 | 75,597 |
2024-08-09 | $22.41 | $22.55 | $22.33 | $22.54 | $22.54 | 57,132 |
2024-08-08 | $22.47 | $22.49 | $22.32 | $22.45 | $22.45 | 26,354 |
2024-08-07 | $22.53 | $22.59 | $22.45 | $22.49 | $22.49 | 30,576 |
2024-08-06 | $22.57 | $22.63 | $22.49 | $22.57 | $22.57 | 76,846 |
2024-08-05 | $22.60 | $22.62 | $22.46 | $22.57 | $22.57 | 251,351 |
2024-08-02 | $22.55 | $22.63 | $22.39 | $22.59 | $22.59 | 52,006 |
2024-08-01 | $22.42 | $22.52 | $22.38 | $22.52 | $22.52 | 81,371 |
2024-07-31 | $22.38 | $22.47 | $22.37 | $22.41 | $22.35 | 43,593 |
2024-07-30 | $22.38 | $22.54 | $22.38 | $22.40 | $22.34 | 43,904 |
2024-07-29 | $22.44 | $22.48 | $22.37 | $22.38 | $22.32 | 51,205 |
2024-07-26 | $22.38 | $22.43 | $22.36 | $22.37 | $22.31 | 69,554 |
2024-07-25 | $22.40 | $22.43 | $22.35 | $22.42 | $22.36 | 19,205 |
2024-07-24 | $22.33 | $22.43 | $22.31 | $22.34 | $22.28 | 42,616 |
2024-07-23 | $22.30 | $22.42 | $22.30 | $22.35 | $22.29 | 24,039 |
2024-07-22 | $22.40 | $22.40 | $22.30 | $22.40 | $22.34 | 67,587 |
2024-07-19 | $22.36 | $22.38 | $22.32 | $22.38 | $22.32 | 41,756 |
2024-07-18 | $22.37 | $22.40 | $22.33 | $22.33 | $22.27 | 34,987 |
2024-07-17 | $22.37 | $22.40 | $22.35 | $22.39 | $22.33 | 25,808 |
2024-07-16 | $22.33 | $22.40 | $22.33 | $22.36 | $22.30 | 63,528 |
2024-07-15 | $22.35 | $22.40 | $22.33 | $22.33 | $22.27 | 55,871 |
2024-07-12 | $22.40 | $22.41 | $22.34 | $22.39 | $22.33 | 33,478 |
2024-07-11 | $22.34 | $22.41 | $22.32 | $22.37 | $22.31 | 24,777 |
2024-07-10 | $22.40 | $22.40 | $22.30 | $22.34 | $22.28 | 49,154 |
2024-07-09 | $22.32 | $22.34 | $22.25 | $22.32 | $22.26 | 79,915 |
2024-07-08 | $22.32 | $22.33 | $22.25 | $22.27 | $22.21 | 136,099 |
2024-07-05 | $22.32 | $22.36 | $22.30 | $22.35 | $22.35 | 26,905 |
2024-07-03 | $22.29 | $22.34 | $22.25 | $22.30 | $22.30 | 31,878 |
2024-07-02 | $22.23 | $22.29 | $22.22 | $22.24 | $22.24 | 164,026 |
2024-07-01 | $22.26 | $22.33 | $22.23 | $22.28 | $22.28 | 58,274 |
2024-06-28 | $22.33 | $22.38 | $22.32 | $22.37 | $22.31 | 38,616 |
2024-06-27 | $22.41 | $22.42 | $22.29 | $22.37 | $22.31 | 195,788 |
2024-06-26 | $22.36 | $22.37 | $22.29 | $22.37 | $22.31 | 150,094 |
2024-06-25 | $22.35 | $22.42 | $22.31 | $22.42 | $22.36 | 52,032 |
2024-06-24 | $22.30 | $22.40 | $22.29 | $22.40 | $22.34 | 129,202 |
2024-06-21 | $22.41 | $22.41 | $22.29 | $22.36 | $22.30 | 118,119 |
2024-06-20 | $22.25 | $22.37 | $22.23 | $22.37 | $22.31 | 395,078 |
2024-06-18 | $22.29 | $22.34 | $22.26 | $22.34 | $22.28 | 72,116 |
2024-06-17 | $22.30 | $22.31 | $22.23 | $22.27 | $22.21 | 55,484 |
2024-06-14 | $22.30 | $22.35 | $22.25 | $22.26 | $22.20 | 34,700 |
2024-06-13 | $22.32 | $22.34 | $22.25 | $22.29 | $22.23 | 22,525 |
2024-06-12 | $22.21 | $22.31 | $22.21 | $22.23 | $22.17 | 41,147 |
2024-06-11 | $22.20 | $22.23 | $22.15 | $22.20 | $22.14 | 93,589 |
2024-06-10 | $22.20 | $22.22 | $22.14 | $22.22 | $22.16 | 28,383 |
2024-06-07 | $22.20 | $22.23 | $22.12 | $22.17 | $22.17 | 31,793 |
2024-06-06 | $22.25 | $22.25 | $22.18 | $22.22 | $22.22 | 41,143 |
2024-06-05 | $22.19 | $22.26 | $22.10 | $22.25 | $22.25 | 123,349 |
2024-06-04 | $22.14 | $22.18 | $22.09 | $22.16 | $22.16 | 29,079 |
2024-06-03 | $22.18 | $22.18 | $22.05 | $22.14 | $22.14 | 114,968 |
2024-05-31 | $22.18 | $22.22 | $22.10 | $22.11 | $22.05 | 57,780 |
2024-05-30 | $22.16 | $22.28 | $22.16 | $22.18 | $22.12 | 42,199 |
2024-05-29 | $22.15 | $22.26 | $22.10 | $22.16 | $22.10 | 49,961 |
2024-05-28 | $22.23 | $22.27 | $22.18 | $22.22 | $22.16 | 34,346 |
2024-05-24 | $22.20 | $22.26 | $22.16 | $22.17 | $22.11 | 35,754 |
2024-05-23 | $22.25 | $22.28 | $22.20 | $22.21 | $22.15 | 35,093 |
2024-05-22 | $22.27 | $22.30 | $22.20 | $22.28 | $22.22 | 52,208 |
2024-05-21 | $22.31 | $22.31 | $22.20 | $22.31 | $22.25 | 47,612 |
2024-05-20 | $22.26 | $22.32 | $22.24 | $22.24 | $22.18 | 53,934 |
2024-05-17 | $22.40 | $22.42 | $22.25 | $22.25 | $22.19 | 67,445 |
2024-05-16 | $22.35 | $22.44 | $22.35 | $22.36 | $22.30 | 73,850 |
2024-05-15 | $22.40 | $22.48 | $22.39 | $22.39 | $22.33 | 71,813 |
2024-05-14 | $22.42 | $22.43 | $22.31 | $22.42 | $22.36 | 42,001 |
2024-05-13 | $22.44 | $22.44 | $22.30 | $22.42 | $22.36 | 48,264 |
2024-05-10 | $22.35 | $22.39 | $22.33 | $22.39 | $22.33 | 51,089 |
2024-05-09 | $22.39 | $22.39 | $22.30 | $22.39 | $22.33 | 123,061 |
2024-05-08 | $22.38 | $22.40 | $22.30 | $22.40 | $22.34 | 40,861 |
2024-05-07 | $22.33 | $22.40 | $22.29 | $22.40 | $22.34 | 42,301 |
2024-05-06 | $22.30 | $22.31 | $22.21 | $22.30 | $22.24 | 28,612 |
2024-05-03 | $22.34 | $22.34 | $22.22 | $22.31 | $22.25 | 53,485 |
2024-05-02 | $22.24 | $22.30 | $22.09 | $22.27 | $22.21 | 53,093 |
2024-05-01 | $22.26 | $22.27 | $22.18 | $22.27 | $22.21 | 42,371 |
2024-04-30 | $22.18 | $22.29 | $22.15 | $22.28 | $22.17 | 186,371 |
2024-04-29 | $22.20 | $22.23 | $22.15 | $22.18 | $22.07 | 80,469 |
2024-04-26 | $22.19 | $22.20 | $22.15 | $22.19 | $22.19 | 95,155 |
2024-04-25 | $22.16 | $22.20 | $22.12 | $22.17 | $22.17 | 117,564 |
2024-04-24 | $22.16 | $22.18 | $22.11 | $22.17 | $22.17 | 170,900 |
2024-04-23 | $22.16 | $22.18 | $22.10 | $22.18 | $22.18 | 26,490 |
2024-04-22 | $22.19 | $22.19 | $22.10 | $22.12 | $22.12 | 37,720 |
2024-04-19 | $22.18 | $22.20 | $22.11 | $22.19 | $22.19 | 26,267 |
2024-04-18 | $22.14 | $22.17 | $22.11 | $22.15 | $22.15 | 40,682 |
2024-04-17 | $22.16 | $22.18 | $22.10 | $22.18 | $22.18 | 64,845 |
2024-04-16 | $22.16 | $22.17 | $22.10 | $22.11 | $22.11 | 28,244 |
2024-04-15 | $22.18 | $22.18 | $22.10 | $22.16 | $22.16 | 67,147 |
2024-04-12 | $22.15 | $22.26 | $22.14 | $22.14 | $22.14 | 242,604 |
2024-04-11 | $22.08 | $22.16 | $22.07 | $22.12 | $22.12 | 72,558 |
2024-04-10 | $22.18 | $22.20 | $22.07 | $22.07 | $22.07 | 89,255 |
2024-04-09 | $22.17 | $22.27 | $22.17 | $22.21 | $22.21 | 55,199 |
2024-04-08 | $22.21 | $22.23 | $22.16 | $22.16 | $22.16 | 81,752 |
2024-04-05 | $22.24 | $22.26 | $22.17 | $22.18 | $22.18 | 33,928 |
2024-04-04 | $22.25 | $22.29 | $22.20 | $22.21 | $22.21 | 73,150 |
2024-04-03 | $22.19 | $22.27 | $22.19 | $22.19 | $22.19 | 98,065 |
2024-04-02 | $22.31 | $22.32 | $22.22 | $22.23 | $22.23 | 63,016 |
2024-04-01 | $22.32 | $22.32 | $22.21 | $22.32 | $22.32 | 173,854 |
2024-03-28 | $22.31 | $22.41 | $22.31 | $22.41 | $22.34 | 115,215 |
2024-03-27 | $22.40 | $22.40 | $22.27 | $22.33 | $22.26 | 91,909 |
2024-03-26 | $22.33 | $22.42 | $22.32 | $22.35 | $22.28 | 371,566 |
2024-03-25 | $22.35 | $22.41 | $22.33 | $22.35 | $22.28 | 103,259 |
2024-03-22 | $22.36 | $22.43 | $22.30 | $22.37 | $22.30 | 130,509 |
2024-03-21 | $22.37 | $22.39 | $22.30 | $22.38 | $22.38 | 133,606 |
2024-03-20 | $22.33 | $22.37 | $22.31 | $22.35 | $22.35 | 84,890 |
2024-03-19 | $22.32 | $22.41 | $22.30 | $22.30 | $22.30 | 55,494 |
2024-03-18 | $22.37 | $22.41 | $22.31 | $22.33 | $22.33 | 94,190 |
2024-03-15 | $22.31 | $22.37 | $22.29 | $22.36 | $22.36 | 65,566 |
2024-03-14 | $22.36 | $22.40 | $22.28 | $22.39 | $22.39 | 106,701 |
2024-03-13 | $22.34 | $22.36 | $22.27 | $22.33 | $22.33 | 51,386 |
2024-03-12 | $22.34 | $22.38 | $22.25 | $22.29 | $22.29 | 35,474 |
2024-03-11 | $22.23 | $22.39 | $22.23 | $22.36 | $22.36 | 33,157 |
2024-03-08 | $22.29 | $22.33 | $22.26 | $22.26 | $22.26 | 95,827 |
2024-03-07 | $22.32 | $22.35 | $22.27 | $22.35 | $22.35 | 59,203 |
2024-03-06 | $22.27 | $22.31 | $22.22 | $22.28 | $22.28 | 38,482 |
2024-03-05 | $22.28 | $22.32 | $22.21 | $22.22 | $22.22 | 90,598 |
2024-03-04 | $22.21 | $22.31 | $22.18 | $22.23 | $22.23 | 43,026 |
2024-03-01 | $22.29 | $22.32 | $22.17 | $22.20 | $22.20 | 44,919 |
2024-02-29 | $22.31 | $22.37 | $22.22 | $22.37 | $22.32 | 43,939 |
2024-02-28 | $22.29 | $22.33 | $22.21 | $22.29 | $22.24 | 125,494 |
2024-02-27 | $22.20 | $22.34 | $22.20 | $22.28 | $22.23 | 71,711 |
2024-02-26 | $22.28 | $22.31 | $22.21 | $22.24 | $22.19 | 31,253 |
2024-02-23 | $22.24 | $22.34 | $22.19 | $22.22 | $22.22 | 46,620 |
2024-02-22 | $22.29 | $22.34 | $22.14 | $22.16 | $22.16 | 38,804 |
2024-02-21 | $22.22 | $22.33 | $22.14 | $22.26 | $22.26 | 68,967 |
2024-02-20 | $22.16 | $22.21 | $22.10 | $22.17 | $22.17 | 52,621 |
2024-02-16 | $22.17 | $22.17 | $22.04 | $22.13 | $22.13 | 25,112 |
2024-02-15 | $22.09 | $22.30 | $22.07 | $22.16 | $22.16 | 121,300 |
2024-02-14 | $22.10 | $22.10 | $22.04 | $22.07 | $22.07 | 53,041 |
2024-02-13 | $22.02 | $22.14 | $22.00 | $22.03 | $22.03 | 56,183 |
2024-02-12 | $22.06 | $22.14 | $22.06 | $22.14 | $22.14 | 335,319 |
2024-02-09 | $22.08 | $22.12 | $22.07 | $22.08 | $22.08 | 217,338 |
2024-02-08 | $22.14 | $22.14 | $22.06 | $22.09 | $22.09 | 84,348 |
2024-02-07 | $22.16 | $22.19 | $22.02 | $22.13 | $22.13 | 122,072 |
2024-02-06 | $22.01 | $22.20 | $22.01 | $22.15 | $22.15 | 118,690 |
2024-02-05 | $22.20 | $22.20 | $22.00 | $22.03 | $22.03 | 124,015 |
2024-02-02 | $22.22 | $22.22 | $22.11 | $22.21 | $22.21 | 167,053 |
2024-02-01 | $22.12 | $22.29 | $22.12 | $22.20 | $22.20 | 49,666 |
2024-01-31 | $22.09 | $22.52 | $22.09 | $22.13 | $22.07 | 71,685 |
2024-01-30 | $22.15 | $22.19 | $22.05 | $22.09 | $22.03 | 83,197 |
2024-01-29 | $22.08 | $22.13 | $22.05 | $22.13 | $22.07 | 99,630 |
2024-01-26 | $22.05 | $22.07 | $21.99 | $22.07 | $22.07 | 45,419 |
2024-01-25 | $21.97 | $22.06 | $21.97 | $22.05 | $22.05 | 35,175 |
2024-01-24 | $22.05 | $22.05 | $21.96 | $21.98 | $21.98 | 49,605 |
2024-01-23 | $22.03 | $22.06 | $21.93 | $21.94 | $21.94 | 96,122 |
2024-01-22 | $22.00 | $22.08 | $21.95 | $21.98 | $21.98 | 76,614 |
2024-01-19 | $22.01 | $22.08 | $21.92 | $22.00 | $22.00 | 106,121 |
2024-01-18 | $22.13 | $22.13 | $22.00 | $22.06 | $22.06 | 48,931 |
2024-01-17 | $22.06 | $22.14 | $22.02 | $22.08 | $22.08 | 47,358 |
2024-01-16 | $22.09 | $22.17 | $22.09 | $22.10 | $22.10 | 116,902 |
2024-01-12 | $22.28 | $22.32 | $22.20 | $22.29 | $22.29 | 44,592 |
2024-01-11 | $22.15 | $22.28 | $22.14 | $22.28 | $22.28 | 87,684 |
2024-01-10 | $22.18 | $22.24 | $22.08 | $22.17 | $22.17 | 60,316 |
2024-01-09 | $22.14 | $22.27 | $22.09 | $22.23 | $22.23 | 81,797 |
2024-01-08 | $22.19 | $22.27 | $22.10 | $22.16 | $22.16 | 203,770 |
2024-01-05 | $22.17 | $22.22 | $22.14 | $22.14 | $22.14 | 54,666 |
2024-01-04 | $22.18 | $22.23 | $22.14 | $22.19 | $22.19 | 74,320 |
2024-01-03 | $22.15 | $22.24 | $22.11 | $22.16 | $22.16 | 95,369 |
2024-01-02 | $22.11 | $22.21 | $22.11 | $22.18 | $22.18 | 89,391 |
2023-12-29 | $22.15 | $22.28 | $22.11 | $22.13 | $22.13 | 114,697 |
2023-12-28 | $22.11 | $22.17 | $22.00 | $22.13 | $22.13 | 295,656 |
2023-12-27 | $22.11 | $22.20 | $22.11 | $22.16 | $22.16 | 167,327 |
2023-12-26 | $22.31 | $22.31 | $22.15 | $22.20 | $22.14 | 87,007 |
2023-12-22 | $22.13 | $22.19 | $22.08 | $22.13 | $22.07 | 138,671 |
2023-12-21 | $22.10 | $22.15 | $22.05 | $22.09 | $22.09 | 174,125 |
2023-12-20 | $22.06 | $22.24 | $22.05 | $22.14 | $22.14 | 171,547 |
2023-12-19 | $22.04 | $22.18 | $22.03 | $22.08 | $22.08 | 131,580 |
2023-12-18 | $22.17 | $22.17 | $22.02 | $22.10 | $22.10 | 188,489 |
2023-12-15 | $22.06 | $22.16 | $22.02 | $22.14 | $22.14 | 148,350 |
2023-12-14 | $22.04 | $22.13 | $21.99 | $22.06 | $22.06 | 527,955 |
2023-12-13 | $22.02 | $22.08 | $21.89 | $22.08 | $22.08 | 238,806 |
2023-12-12 | $21.88 | $21.98 | $21.88 | $21.98 | $21.98 | 131,447 |
2023-12-11 | $21.94 | $21.94 | $21.87 | $21.93 | $21.93 | 165,538 |
2023-12-08 | $21.99 | $21.99 | $21.87 | $21.94 | $21.94 | 75,309 |
2023-12-07 | $21.95 | $21.99 | $21.88 | $21.97 | $21.97 | 104,674 |
2023-12-06 | $21.92 | $22.00 | $21.87 | $21.99 | $21.99 | 162,400 |
2023-12-05 | $21.84 | $21.91 | $21.84 | $21.88 | $21.88 | 86,439 |
2023-12-04 | $21.79 | $21.90 | $21.78 | $21.89 | $21.89 | 81,108 |
2023-12-01 | $21.75 | $21.89 | $21.75 | $21.82 | $21.82 | 164,678 |
2023-11-30 | $21.79 | $21.83 | $21.78 | $21.82 | $21.77 | 64,381 |
2023-11-29 | $21.91 | $21.93 | $21.76 | $21.93 | $21.88 | 426,938 |
2023-11-28 | $21.66 | $21.83 | $21.66 | $21.72 | $21.67 | 127,956 |
2023-11-27 | $21.62 | $21.71 | $21.61 | $21.64 | $21.59 | 74,312 |
2023-11-24 | $21.66 | $21.66 | $21.57 | $21.58 | $21.53 | 33,585 |
2023-11-22 | $21.58 | $21.70 | $21.58 | $21.64 | $21.59 | 113,338 |
2023-11-21 | $21.58 | $21.65 | $21.55 | $21.58 | $21.53 | 131,412 |
2023-11-20 | $21.64 | $21.69 | $21.60 | $21.60 | $21.55 | 82,430 |
2023-11-17 | $21.63 | $21.64 | $21.56 | $21.62 | $21.57 | 133,585 |
2023-11-16 | $21.59 | $21.68 | $21.58 | $21.59 | $21.54 | 229,952 |
2023-11-15 | $21.47 | $21.70 | $21.47 | $21.70 | $21.65 | 457,003 |
2023-11-14 | $21.49 | $21.66 | $21.47 | $21.52 | $21.47 | 80,067 |
2023-11-13 | $21.35 | $21.53 | $21.35 | $21.36 | $21.31 | 178,317 |
2023-11-10 | $21.58 | $21.59 | $21.30 | $21.31 | $21.31 | 581,810 |
2023-11-09 | $21.65 | $21.70 | $21.51 | $21.51 | $21.51 | 210,774 |
2023-11-08 | $21.63 | $21.69 | $21.62 | $21.64 | $21.64 | 100,896 |
2023-11-07 | $21.66 | $21.71 | $21.60 | $21.69 | $21.69 | 613,427 |
2023-11-06 | $21.61 | $21.63 | $21.57 | $21.57 | $21.57 | 82,169 |
2023-11-03 | $21.62 | $21.68 | $21.62 | $21.64 | $21.64 | 112,518 |
2023-11-02 | $21.40 | $21.54 | $21.40 | $21.49 | $21.49 | 470,231 |
2023-11-01 | $21.39 | $21.44 | $21.36 | $21.40 | $21.40 | 59,160 |
2023-10-31 | $21.47 | $21.53 | $21.46 | $21.47 | $21.47 | 100,377 |
2023-10-30 | $21.51 | $21.51 | $21.46 | $21.48 | $21.48 | 54,126 |
2023-10-27 | $21.53 | $21.54 | $21.47 | $21.54 | $21.54 | 100,328 |
2023-10-26 | $21.46 | $21.59 | $21.42 | $21.55 | $21.55 | 772,670 |
2023-10-25 | $21.44 | $21.49 | $21.39 | $21.48 | $21.48 | 375,526 |
2023-10-24 | $21.36 | $21.44 | $21.34 | $21.43 | $21.43 | 96,178 |
2023-10-23 | $21.38 | $21.42 | $21.32 | $21.38 | $21.38 | 75,158 |
2023-10-20 | $21.40 | $21.44 | $21.37 | $21.38 | $21.38 | 63,208 |
2023-10-19 | $21.51 | $21.58 | $21.33 | $21.34 | $21.34 | 98,126 |
2023-10-18 | $21.39 | $21.56 | $21.39 | $21.51 | $21.51 | 59,449 |
2023-10-17 | $21.61 | $21.71 | $21.40 | $21.47 | $21.47 | 521,434 |
2023-10-16 | $21.84 | $21.84 | $21.64 | $21.65 | $21.65 | 92,262 |
2023-10-13 | $21.84 | $21.84 | $21.65 | $21.80 | $21.80 | 96,758 |
2023-10-12 | $21.85 | $21.85 | $21.71 | $21.78 | $21.78 | 38,649 |
2023-10-11 | $21.75 | $21.84 | $21.69 | $21.83 | $21.83 | 89,811 |
2023-10-10 | $21.66 | $21.75 | $21.61 | $21.74 | $21.74 | 79,283 |
2023-10-09 | $21.62 | $21.75 | $21.58 | $21.71 | $21.71 | 45,286 |
2023-10-06 | $21.59 | $21.67 | $21.53 | $21.65 | $21.65 | 553,411 |
2023-10-05 | $21.47 | $21.73 | $21.46 | $21.66 | $21.66 | 338,128 |
2023-10-04 | $21.43 | $21.62 | $21.40 | $21.53 | $21.53 | 118,801 |
2023-10-03 | $21.47 | $21.49 | $21.35 | $21.35 | $21.35 | 107,879 |
2023-10-02 | $21.58 | $21.60 | $21.46 | $21.49 | $21.49 | 98,600 |
2023-09-29 | $21.61 | $21.69 | $21.61 | $21.62 | $21.56 | 76,017 |
2023-09-28 | $21.62 | $21.72 | $21.53 | $21.60 | $21.60 | 235,513 |
2023-09-27 | $21.67 | $21.69 | $21.61 | $21.67 | $21.67 | 82,556 |
2023-09-26 | $21.74 | $21.75 | $21.66 | $21.67 | $21.67 | 93,034 |
2023-09-25 | $21.78 | $21.86 | $21.65 | $21.66 | $21.66 | 88,422 |
2023-09-22 | $21.77 | $21.85 | $21.76 | $21.83 | $21.83 | 112,150 |
2023-09-21 | $21.86 | $21.90 | $21.77 | $21.77 | $21.77 | 156,403 |
2023-09-20 | $21.94 | $21.97 | $21.88 | $21.91 | $21.91 | 179,754 |
2023-09-19 | $21.92 | $21.99 | $21.87 | $21.88 | $21.88 | 300,228 |
2023-09-18 | $21.98 | $22.00 | $21.92 | $21.93 | $21.93 | 161,698 |
2023-09-15 | $21.94 | $22.00 | $21.93 | $21.97 | $21.97 | 58,369 |
2023-09-14 | $21.94 | $22.01 | $21.94 | $21.97 | $21.97 | 465,803 |
2023-09-13 | $21.95 | $22.03 | $21.93 | $21.98 | $21.98 | 105,931 |
2023-09-12 | $21.91 | $22.02 | $21.91 | $21.96 | $21.96 | 71,040 |
2023-09-11 | $21.92 | $22.02 | $21.91 | $21.92 | $21.92 | 48,979 |
2023-09-08 | $21.95 | $22.04 | $21.90 | $21.91 | $21.91 | 68,357 |
2023-09-07 | $21.95 | $22.06 | $21.87 | $21.90 | $21.90 | 117,745 |
2023-09-06 | $22.01 | $22.01 | $21.86 | $21.95 | $21.95 | 687,999 |
2023-09-05 | $22.07 | $22.15 | $21.90 | $21.90 | $21.90 | 161,636 |
2023-09-01 | $22.11 | $22.14 | $21.93 | $22.02 | $22.02 | 127,988 |
2023-08-31 | $22.06 | $22.29 | $22.04 | $22.14 | $22.08 | 849,886 |
2023-08-30 | $21.97 | $22.32 | $21.97 | $22.08 | $22.02 | 643,302 |
2023-08-29 | $21.94 | $22.20 | $21.94 | $21.94 | $21.88 | 68,872 |
2023-08-28 | $22.01 | $22.06 | $21.97 | $21.98 | $21.92 | 36,016 |
2023-08-25 | $22.06 | $22.09 | $21.96 | $21.97 | $21.97 | 72,736 |
2023-08-24 | $21.97 | $22.18 | $21.93 | $22.01 | $22.01 | 410,401 |
2023-08-23 | $22.07 | $22.07 | $21.93 | $22.02 | $22.02 | 65,486 |
2023-08-22 | $21.90 | $22.05 | $21.89 | $22.00 | $22.00 | 124,189 |
2023-08-21 | $21.98 | $22.04 | $21.87 | $21.90 | $21.90 | 414,452 |
2023-08-18 | $22.05 | $22.19 | $22.00 | $22.01 | $22.01 | 383,635 |
2023-08-17 | $22.17 | $22.21 | $22.08 | $22.08 | $22.08 | 57,987 |
2023-08-16 | $22.14 | $22.25 | $22.13 | $22.22 | $22.22 | 453,860 |
2023-08-15 | $22.12 | $22.25 | $22.03 | $22.20 | $22.20 | 351,286 |
2023-08-14 | $22.05 | $22.18 | $22.01 | $22.10 | $22.10 | 21,501 |
2023-08-11 | $21.98 | $22.09 | $21.98 | $22.06 | $22.06 | 444,994 |
2023-08-10 | $22.18 | $22.19 | $22.01 | $22.01 | $22.01 | 445,855 |
2023-08-09 | $22.18 | $22.28 | $22.05 | $22.08 | $22.08 | 48,764 |
2023-08-08 | $22.08 | $22.24 | $22.08 | $22.24 | $22.24 | 387,601 |
2023-08-07 | $22.07 | $22.12 | $22.07 | $22.12 | $22.12 | 392,141 |
2023-08-04 | $21.95 | $22.13 | $21.95 | $22.07 | $22.07 | 29,322 |
2023-08-03 | $21.94 | $22.06 | $21.92 | $21.93 | $21.93 | 40,689 |
2023-08-02 | $22.05 | $22.18 | $22.02 | $22.02 | $22.02 | 47,370 |
2023-08-01 | $22.06 | $22.21 | $22.06 | $22.08 | $22.08 | 70,255 |
2023-07-31 | $22.15 | $22.29 | $22.14 | $22.17 | $22.11 | 97,532 |
2023-07-28 | $22.27 | $22.29 | $22.14 | $22.20 | $22.20 | 60,666 |
2023-07-27 | $22.19 | $22.29 | $22.16 | $22.29 | $22.29 | 95,360 |
2023-07-26 | $22.24 | $22.30 | $22.19 | $22.23 | $22.23 | 659,378 |
2023-07-25 | $22.23 | $22.32 | $22.19 | $22.20 | $22.20 | 108,055 |
2023-07-24 | $22.31 | $22.32 | $22.21 | $22.32 | $22.32 | 33,174 |
2023-07-21 | $22.35 | $22.36 | $22.25 | $22.31 | $22.31 | 31,027 |
2023-07-20 | $22.34 | $22.38 | $22.28 | $22.28 | $22.28 | 48,092 |
2023-07-19 | $22.27 | $22.39 | $22.24 | $22.39 | $22.39 | 99,696 |
2023-07-18 | $22.24 | $22.35 | $22.21 | $22.29 | $22.29 | 45,316 |
2023-07-17 | $22.25 | $22.33 | $22.09 | $22.26 | $22.26 | 41,163 |
2023-07-14 | $22.31 | $22.31 | $22.18 | $22.31 | $22.31 | 73,904 |
2023-07-13 | $22.23 | $22.35 | $22.16 | $22.34 | $22.34 | 45,163 |
2023-07-12 | $22.25 | $22.31 | $22.20 | $22.20 | $22.20 | 80,574 |
2023-07-11 | $22.20 | $22.28 | $22.15 | $22.28 | $22.28 | 65,317 |
2023-07-10 | $22.18 | $22.23 | $22.14 | $22.21 | $22.21 | 37,926 |
2023-07-07 | $22.25 | $22.25 | $22.10 | $22.22 | $22.22 | 77,922 |
2023-07-06 | $22.25 | $22.25 | $22.07 | $22.23 | $22.23 | 110,959 |
2023-07-05 | $22.33 | $22.33 | $22.13 | $22.30 | $22.30 | 100,060 |
2023-07-03 | $22.31 | $22.32 | $22.21 | $22.26 | $22.26 | 48,688 |
2023-06-30 | $22.32 | $22.36 | $22.25 | $22.30 | $22.30 | 44,958 |
2023-06-29 | $22.36 | $22.36 | $22.18 | $22.30 | $22.30 | 223,087 |
2023-06-28 | $22.32 | $22.41 | $22.27 | $22.37 | $22.37 | 190,527 |
2023-06-27 | $22.24 | $22.37 | $22.24 | $22.34 | $22.34 | 622,455 |
2023-06-26 | $22.15 | $22.43 | $22.12 | $22.28 | $22.28 | 94,679 |
2023-06-23 | $22.21 | $22.25 | $22.08 | $22.08 | $22.08 | 714,388 |
2023-06-22 | $22.17 | $22.25 | $22.07 | $22.14 | $22.14 | 143,212 |
2023-06-21 | $22.17 | $22.24 | $22.15 | $22.17 | $22.17 | 70,036 |
2023-06-20 | $22.14 | $22.22 | $22.14 | $22.18 | $22.18 | 71,020 |
2023-06-16 | $22.05 | $22.20 | $22.05 | $22.19 | $22.19 | 85,873 |
2023-06-15 | $22.21 | $22.24 | $22.17 | $22.23 | $22.23 | 63,320 |
2023-06-14 | $22.14 | $22.24 | $22.14 | $22.24 | $22.24 | 792,034 |
2023-06-13 | $22.19 | $22.21 | $22.09 | $22.21 | $22.21 | 54,998 |
2023-06-12 | $22.13 | $22.18 | $22.08 | $22.08 | $22.08 | 30,917 |
2023-06-09 | $22.09 | $22.16 | $22.06 | $22.06 | $22.06 | 364,168 |
2023-06-08 | $22.06 | $22.14 | $22.04 | $22.11 | $22.11 | 725,825 |
2023-06-07 | $22.15 | $22.19 | $22.01 | $22.01 | $22.01 | 113,886 |
2023-06-06 | $22.17 | $22.17 | $22.03 | $22.09 | $22.09 | 358,306 |
2023-06-05 | $22.09 | $22.15 | $22.02 | $22.10 | $22.10 | 39,209 |
2023-06-02 | $22.32 | $22.32 | $22.02 | $22.09 | $22.09 | 137,549 |
2023-06-01 | $22.27 | $22.31 | $22.15 | $22.19 | $22.19 | 111,985 |
2023-05-31 | $22.07 | $22.33 | $22.07 | $22.30 | $22.24 | 670,542 |
2023-05-30 | $22.04 | $22.09 | $21.93 | $22.02 | $22.02 | 147,037 |
2023-05-26 | $21.86 | $22.01 | $21.86 | $22.01 | $22.01 | 70,760 |
2023-05-25 | $21.92 | $22.00 | $21.87 | $21.98 | $21.98 | 61,682 |
2023-05-24 | $21.95 | $21.96 | $21.87 | $21.88 | $21.88 | 57,286 |
2023-05-23 | $22.05 | $22.05 | $21.88 | $22.01 | $22.01 | 86,625 |
2023-05-22 | $22.01 | $22.15 | $21.87 | $22.01 | $22.01 | 400,459 |
2023-05-19 | $22.10 | $22.21 | $21.93 | $21.93 | $21.93 | 728,023 |
2023-05-18 | $22.32 | $22.35 | $22.22 | $22.22 | $22.22 | 71,463 |
2023-05-17 | $22.44 | $22.45 | $22.23 | $22.38 | $22.38 | 127,461 |
2023-05-16 | $22.32 | $22.44 | $22.22 | $22.41 | $22.41 | 723,567 |
2023-05-15 | $22.24 | $22.35 | $22.16 | $22.35 | $22.35 | 249,622 |
2023-05-12 | $22.24 | $22.30 | $22.17 | $22.17 | $22.17 | 102,914 |
2023-05-11 | $22.25 | $22.32 | $22.19 | $22.19 | $22.19 | 176,145 |
2023-05-10 | $22.33 | $22.34 | $22.18 | $22.23 | $22.23 | 252,604 |
2023-05-09 | $22.16 | $22.27 | $22.11 | $22.26 | $22.26 | 180,381 |
2023-05-08 | $22.28 | $22.31 | $22.10 | $22.22 | $22.22 | 266,684 |
2023-05-05 | $22.31 | $22.39 | $22.18 | $22.26 | $22.26 | 208,871 |
2023-05-04 | $22.33 | $22.35 | $22.22 | $22.22 | $22.22 | 362,791 |
2023-05-03 | $22.35 | $22.47 | $22.27 | $22.27 | $22.27 | 149,143 |
2023-05-02 | $22.38 | $22.42 | $22.21 | $22.30 | $22.30 | 395,691 |
2023-05-01 | $22.48 | $22.48 | $22.12 | $22.32 | $22.32 | 89,164 |
2023-04-28 | $22.44 | $22.52 | $22.21 | $22.52 | $22.47 | 200,044 |
2023-04-27 | $22.36 | $22.47 | $22.30 | $22.45 | $22.40 | 391,110 |
2023-04-26 | $22.33 | $22.47 | $22.22 | $22.35 | $22.30 | 443,830 |
2023-04-25 | $22.32 | $22.42 | $22.23 | $22.29 | $22.24 | 107,320 |
2023-04-24 | $22.20 | $22.33 | $22.15 | $22.28 | $22.23 | 70,793 |
2023-04-21 | $22.30 | $22.30 | $22.12 | $22.18 | $22.13 | 135,859 |
2023-04-20 | $22.32 | $22.35 | $22.11 | $22.23 | $22.18 | 163,237 |
2023-04-19 | $22.31 | $22.35 | $22.24 | $22.35 | $22.30 | 81,963 |
2023-04-18 | $22.32 | $22.39 | $22.24 | $22.39 | $22.34 | 155,658 |
2023-04-17 | $22.35 | $22.51 | $22.32 | $22.40 | $22.35 | 146,477 |
2023-04-14 | $22.33 | $22.39 | $22.30 | $22.32 | $22.32 | 118,530 |
2023-04-13 | $22.45 | $22.59 | $22.36 | $22.38 | $22.38 | 478,709 |
2023-04-12 | $22.61 | $22.61 | $22.37 | $22.44 | $22.44 | 214,109 |
2023-04-11 | $22.52 | $22.60 | $22.48 | $22.48 | $22.48 | 91,260 |
2023-04-10 | $22.58 | $22.60 | $22.33 | $22.55 | $22.55 | 103,095 |
2023-04-06 | $22.58 | $22.60 | $22.49 | $22.59 | $22.59 | 168,980 |
2023-04-05 | $22.45 | $22.60 | $22.33 | $22.58 | $22.58 | 364,869 |
2023-04-04 | $22.25 | $22.49 | $22.25 | $22.49 | $22.49 | 350,670 |
2023-04-03 | $22.23 | $22.37 | $22.20 | $22.33 | $22.33 | 96,925 |
2023-03-31 | $22.35 | $22.41 | $22.26 | $22.29 | $22.23 | 415,642 |
2023-03-30 | $22.44 | $22.49 | $22.21 | $22.31 | $22.25 | 420,266 |
2023-03-29 | $22.42 | $22.52 | $22.35 | $22.37 | $22.37 | 120,979 |
2023-03-28 | $22.38 | $22.49 | $22.37 | $22.48 | $22.48 | 111,335 |
2023-03-27 | $22.48 | $22.48 | $22.24 | $22.47 | $22.47 | 167,826 |
2023-03-24 | $22.49 | $22.51 | $22.40 | $22.50 | $22.50 | 294,885 |
2023-03-23 | $22.13 | $22.47 | $22.13 | $22.41 | $22.41 | 455,241 |
2023-03-22 | $22.15 | $22.40 | $22.14 | $22.26 | $22.26 | 146,204 |
2023-03-21 | $22.17 | $22.33 | $22.10 | $22.10 | $22.10 | 148,040 |
2023-03-20 | $22.34 | $22.34 | $22.14 | $22.16 | $22.16 | 427,558 |
2023-03-17 | $22.45 | $22.45 | $22.24 | $22.24 | $22.24 | 368,386 |
2023-03-16 | $22.46 | $22.49 | $22.30 | $22.30 | $22.30 | 136,408 |
2023-03-15 | $22.38 | $22.48 | $22.31 | $22.32 | $22.32 | 125,935 |
2023-03-14 | $22.45 | $22.45 | $22.27 | $22.37 | $22.37 | 115,823 |
2023-03-13 | $22.35 | $22.49 | $22.30 | $22.42 | $22.42 | 211,174 |
2023-03-10 | $22.27 | $22.37 | $22.25 | $22.29 | $22.29 | 132,167 |
2023-03-09 | $22.33 | $22.34 | $22.15 | $22.32 | $22.32 | 117,190 |
2023-03-08 | $22.31 | $22.31 | $22.08 | $22.30 | $22.30 | 145,669 |
2023-03-07 | $22.22 | $22.31 | $22.20 | $22.27 | $22.27 | 385,940 |
2023-03-06 | $22.17 | $22.28 | $22.16 | $22.26 | $22.26 | 70,727 |
2023-03-03 | $22.22 | $22.27 | $22.05 | $22.16 | $22.16 | 402,433 |
2023-03-02 | $22.20 | $22.26 | $22.10 | $22.10 | $22.10 | 174,729 |
2023-03-01 | $22.25 | $22.27 | $22.04 | $22.26 | $22.26 | 57,379 |
2023-02-28 | $22.34 | $22.35 | $22.18 | $22.34 | $22.29 | 680,338 |
2023-02-27 | $22.25 | $22.28 | $22.03 | $22.28 | $22.23 | 101,497 |
2023-02-24 | $22.18 | $22.18 | $22.03 | $22.03 | $21.99 | 109,936 |
2023-02-23 | $22.09 | $22.21 | $22.05 | $22.17 | $22.13 | 126,571 |
2023-02-22 | $22.15 | $22.20 | $22.06 | $22.07 | $22.02 | 62,370 |
2023-02-21 | $22.14 | $22.27 | $22.03 | $22.17 | $22.12 | 130,669 |
2023-02-17 | $22.30 | $22.33 | $22.09 | $22.15 | $22.11 | 429,067 |
2023-02-16 | $22.43 | $22.43 | $22.13 | $22.20 | $22.16 | 1,160,515 |
2023-02-15 | $22.53 | $22.54 | $22.43 | $22.46 | $22.41 | 97,529 |
2023-02-14 | $22.53 | $22.63 | $22.51 | $22.58 | $22.53 | 130,675 |
2023-02-13 | $22.55 | $22.66 | $22.52 | $22.66 | $22.62 | 409,308 |
2023-02-10 | $22.50 | $22.58 | $22.40 | $22.56 | $22.51 | 296,985 |
2023-02-09 | $22.42 | $22.52 | $22.42 | $22.45 | $22.40 | 178,765 |
2023-02-08 | $22.36 | $22.50 | $22.35 | $22.36 | $22.31 | 329,256 |
2023-02-07 | $22.43 | $22.48 | $22.34 | $22.35 | $22.31 | 348,295 |
2023-02-06 | $22.52 | $22.56 | $22.37 | $22.38 | $22.33 | 344,839 |
2023-02-03 | $22.65 | $22.65 | $22.47 | $22.47 | $22.42 | 122,494 |
2023-02-02 | $22.73 | $22.73 | $22.59 | $22.64 | $22.59 | 602,881 |
2023-02-01 | $22.37 | $22.72 | $22.37 | $22.55 | $22.50 | 410,804 |
2023-01-31 | $22.49 | $22.55 | $22.42 | $22.50 | $22.41 | 151,828 |
2023-01-30 | $22.49 | $22.49 | $22.40 | $22.45 | $22.36 | 118,899 |
2023-01-27 | $22.50 | $22.50 | $22.38 | $22.42 | $22.33 | 88,293 |
2023-01-26 | $22.50 | $22.53 | $22.40 | $22.44 | $22.35 | 156,635 |
2023-01-25 | $22.54 | $22.59 | $22.44 | $22.44 | $22.35 | 164,483 |
2023-01-24 | $22.70 | $22.70 | $22.45 | $22.54 | $22.45 | 667,079 |
2023-01-23 | $22.71 | $22.73 | $22.51 | $22.55 | $22.46 | 143,951 |
2023-01-20 | $22.66 | $22.74 | $22.60 | $22.70 | $22.61 | 162,104 |
2023-01-19 | $22.67 | $22.74 | $22.64 | $22.70 | $22.61 | 87,759 |
2023-01-18 | $22.64 | $22.74 | $22.57 | $22.73 | $22.64 | 388,670 |
2023-01-17 | $22.52 | $22.61 | $22.49 | $22.53 | $22.44 | 162,932 |
2023-01-13 | $22.58 | $22.62 | $22.49 | $22.50 | $22.41 | 174,234 |
2023-01-12 | $22.55 | $22.65 | $22.48 | $22.52 | $22.43 | 503,431 |
2023-01-11 | $22.49 | $22.58 | $22.39 | $22.44 | $22.35 | 143,197 |
2023-01-10 | $22.54 | $22.54 | $22.40 | $22.41 | $22.31 | 247,523 |
2023-01-09 | $22.52 | $22.53 | $22.43 | $22.51 | $22.42 | 134,594 |
2023-01-06 | $22.41 | $22.49 | $22.35 | $22.45 | $22.36 | 328,013 |
2023-01-05 | $22.33 | $22.39 | $22.26 | $22.26 | $22.17 | 177,591 |
2023-01-04 | $22.34 | $22.40 | $22.26 | $22.37 | $22.28 | 284,819 |
2023-01-03 | $22.39 | $22.39 | $22.24 | $22.31 | $22.22 | 135,421 |
2022-12-30 | $22.14 | $22.30 | $22.13 | $22.27 | $22.18 | 814,956 |
2022-12-29 | $22.16 | $22.30 | $22.12 | $22.30 | $22.21 | 411,536 |
2022-12-28 | $22.22 | $22.28 | $22.11 | $22.15 | $22.06 | 379,376 |
2022-12-27 | $22.22 | $22.32 | $22.20 | $22.32 | $22.18 | 468,406 |
2022-12-23 | $22.22 | $22.32 | $22.22 | $22.31 | $22.17 | 155,547 |
2022-12-22 | $22.26 | $22.33 | $22.08 | $22.12 | $21.98 | 246,849 |
2022-12-21 | $22.26 | $22.33 | $22.18 | $22.22 | $22.08 | 217,810 |
2022-12-20 | $22.22 | $22.51 | $22.13 | $22.18 | $22.04 | 628,908 |
2022-12-19 | $22.45 | $22.46 | $22.30 | $22.32 | $22.18 | 361,707 |
2022-12-16 | $22.50 | $22.54 | $22.31 | $22.44 | $22.30 | 408,198 |
2022-12-15 | $22.53 | $22.69 | $22.36 | $22.41 | $22.27 | 432,417 |
2022-12-14 | $22.52 | $22.60 | $22.40 | $22.59 | $22.44 | 287,258 |
2022-12-13 | $22.57 | $22.63 | $22.50 | $22.60 | $22.45 | 361,068 |
2022-12-12 | $22.29 | $22.45 | $22.26 | $22.41 | $22.27 | 417,271 |
2022-12-09 | $22.28 | $22.36 | $22.23 | $22.30 | $22.16 | 211,479 |
2022-12-08 | $22.33 | $22.39 | $22.17 | $22.24 | $22.10 | 250,590 |
2022-12-07 | $22.27 | $22.39 | $22.18 | $22.26 | $22.12 | 695,134 |
2022-12-06 | $22.34 | $22.43 | $22.18 | $22.19 | $22.05 | 939,596 |
2022-12-05 | $22.48 | $22.51 | $22.32 | $22.34 | $22.20 | 631,452 |
2022-12-02 | $22.30 | $22.52 | $22.30 | $22.51 | $22.51 | 178,642 |
2022-12-01 | $22.40 | $22.48 | $22.26 | $22.46 | $22.46 | 155,976 |
2022-11-30 | $22.29 | $22.39 | $22.17 | $22.35 | $22.29 | 155,078 |
2022-11-29 | $22.01 | $22.32 | $22.01 | $22.29 | $22.24 | 140,092 |
2022-11-28 | $22.25 | $22.28 | $22.08 | $22.19 | $22.14 | 165,070 |
2022-11-25 | $22.16 | $22.26 | $22.11 | $22.22 | $22.17 | 93,467 |
2022-11-23 | $22.10 | $22.25 | $22.09 | $22.16 | $22.16 | 225,295 |
2022-11-22 | $22.09 | $22.15 | $22.04 | $22.07 | $22.07 | 110,771 |
2022-11-21 | $22.20 | $22.20 | $21.98 | $22.08 | $22.08 | 116,292 |
2022-11-18 | $22.19 | $22.19 | $22.00 | $22.09 | $22.09 | 178,515 |
2022-11-17 | $22.07 | $22.14 | $22.00 | $22.14 | $22.14 | 267,781 |
2022-11-16 | $22.01 | $22.13 | $22.01 | $22.03 | $22.03 | 192,461 |
2022-11-15 | $21.92 | $22.02 | $21.86 | $21.98 | $21.98 | 192,549 |
2022-11-14 | $22.00 | $22.01 | $21.81 | $21.82 | $21.82 | 205,621 |
2022-11-11 | $21.95 | $22.00 | $21.84 | $21.97 | $21.97 | 87,642 |
2022-11-10 | $21.81 | $22.04 | $21.75 | $21.86 | $21.86 | 445,634 |
2022-11-09 | $21.50 | $21.67 | $21.50 | $21.59 | $21.59 | 431,318 |
2022-11-08 | $21.50 | $21.59 | $21.47 | $21.52 | $21.52 | 186,886 |
2022-11-07 | $21.57 | $21.57 | $21.47 | $21.47 | $21.47 | 135,620 |
2022-11-04 | $21.55 | $21.58 | $21.46 | $21.47 | $21.47 | 170,505 |
2022-11-03 | $21.55 | $21.62 | $21.45 | $21.49 | $21.49 | 174,179 |
2022-11-02 | $21.67 | $21.69 | $21.52 | $21.62 | $21.62 | 147,569 |
2022-11-01 | $21.73 | $21.74 | $21.52 | $21.62 | $21.62 | 253,206 |
2022-10-31 | $21.60 | $21.75 | $21.39 | $21.63 | $21.63 | 768,916 |
2022-10-28 | $21.73 | $21.73 | $21.61 | $21.66 | $21.66 | 173,670 |
2022-10-27 | $21.62 | $21.71 | $21.61 | $21.69 | $21.69 | 311,784 |
2022-10-26 | $21.60 | $21.70 | $21.54 | $21.61 | $21.61 | 138,587 |
2022-10-25 | $21.79 | $21.79 | $21.50 | $21.68 | $21.68 | 551,382 |
2022-10-24 | $21.69 | $21.75 | $21.53 | $21.53 | $21.53 | 141,880 |
2022-10-21 | $21.80 | $21.80 | $21.69 | $21.69 | $21.69 | 76,661 |
2022-10-20 | $21.81 | $21.82 | $21.72 | $21.78 | $21.78 | 177,232 |
2022-10-19 | $21.72 | $21.84 | $21.71 | $21.82 | $21.82 | 174,813 |
2022-10-18 | $21.80 | $21.81 | $21.71 | $21.75 | $21.75 | 284,108 |
2022-10-17 | $21.78 | $21.90 | $21.72 | $21.73 | $21.73 | 217,664 |
2022-10-14 | $21.97 | $22.01 | $21.73 | $21.74 | $21.74 | 213,163 |
2022-10-13 | $21.89 | $21.98 | $21.75 | $21.76 | $21.76 | 243,151 |
2022-10-12 | $22.03 | $22.08 | $21.90 | $21.98 | $21.98 | 62,821 |
2022-10-11 | $22.05 | $22.08 | $21.87 | $21.89 | $21.89 | 221,138 |
2022-10-10 | $21.93 | $22.03 | $21.92 | $22.01 | $22.01 | 83,752 |
2022-10-07 | $22.00 | $22.05 | $21.94 | $21.96 | $21.96 | 72,906 |
2022-10-06 | $21.98 | $22.05 | $21.98 | $22.00 | $22.00 | 105,119 |
2022-10-05 | $22.02 | $22.07 | $21.98 | $22.00 | $22.00 | 146,041 |
2022-10-04 | $21.88 | $22.06 | $21.88 | $22.06 | $22.06 | 168,362 |
2022-10-03 | $21.81 | $21.93 | $21.76 | $21.82 | $21.82 | 62,842 |
2022-09-30 | $21.80 | $21.98 | $21.75 | $21.77 | $21.72 | 194,959 |
2022-09-29 | $21.87 | $22.03 | $21.87 | $21.88 | $21.83 | 402,734 |
2022-09-28 | $22.00 | $22.02 | $21.89 | $21.96 | $21.91 | 164,124 |
2022-09-27 | $21.81 | $22.03 | $21.68 | $22.00 | $21.95 | 743,399 |
2022-09-26 | $21.91 | $21.96 | $21.73 | $21.73 | $21.68 | 154,268 |
2022-09-23 | $21.99 | $22.11 | $21.91 | $21.95 | $21.90 | 215,933 |
2022-09-22 | $22.09 | $22.13 | $22.02 | $22.02 | $21.97 | 51,871 |
2022-09-21 | $22.20 | $22.21 | $22.05 | $22.10 | $22.05 | 139,804 |
2022-09-20 | $22.19 | $22.28 | $22.11 | $22.11 | $22.06 | 110,594 |
2022-09-19 | $22.26 | $22.34 | $22.16 | $22.32 | $22.27 | 90,256 |
2022-09-16 | $22.31 | $22.37 | $22.23 | $22.36 | $22.36 | 137,676 |
2022-09-15 | $22.35 | $22.43 | $22.31 | $22.34 | $22.34 | 117,467 |
2022-09-14 | $22.39 | $22.41 | $22.23 | $22.33 | $22.33 | 183,655 |
2022-09-13 | $22.42 | $22.45 | $22.25 | $22.41 | $22.41 | 163,208 |
2022-09-12 | $22.55 | $22.57 | $22.50 | $22.50 | $22.50 | 109,683 |
2022-09-09 | $22.51 | $22.54 | $22.49 | $22.54 | $22.54 | 94,772 |
2022-09-08 | $22.53 | $22.54 | $22.47 | $22.53 | $22.53 | 91,951 |
2022-09-07 | $22.49 | $22.56 | $22.46 | $22.47 | $22.47 | 117,676 |
2022-09-06 | $22.57 | $22.57 | $22.49 | $22.52 | $22.52 | 74,395 |
2022-09-02 | $22.59 | $22.60 | $22.54 | $22.60 | $22.60 | 105,259 |
2022-09-01 | $22.62 | $22.62 | $22.51 | $22.52 | $22.52 | 177,313 |
2022-08-31 | $22.74 | $22.74 | $22.67 | $22.67 | $22.62 | 121,011 |
2022-08-30 | $22.74 | $22.74 | $22.65 | $22.71 | $22.66 | 124,155 |
2022-08-29 | $22.80 | $22.82 | $22.64 | $22.69 | $22.64 | 194,680 |
2022-08-26 | $22.80 | $22.82 | $22.73 | $22.75 | $22.70 | 153,328 |
2022-08-25 | $22.80 | $22.83 | $22.76 | $22.77 | $22.72 | 68,810 |
2022-08-24 | $22.79 | $22.85 | $22.74 | $22.75 | $22.70 | 251,486 |
2022-08-23 | $22.72 | $22.86 | $22.70 | $22.81 | $22.76 | 107,554 |
2022-08-22 | $22.76 | $22.87 | $22.69 | $22.72 | $22.67 | 326,015 |
2022-08-19 | $22.87 | $22.87 | $22.75 | $22.75 | $22.70 | 117,661 |
2022-08-18 | $22.94 | $22.95 | $22.87 | $22.94 | $22.89 | 88,729 |
2022-08-17 | $22.94 | $22.99 | $22.83 | $22.85 | $22.80 | 122,294 |
2022-08-16 | $23.05 | $23.05 | $23.00 | $23.01 | $22.96 | 61,000 |
2022-08-15 | $23.00 | $23.05 | $22.93 | $22.94 | $22.89 | 205,990 |
2022-08-12 | $23.08 | $23.08 | $22.95 | $22.97 | $22.92 | 200,347 |
2022-08-11 | $23.04 | $23.11 | $22.97 | $22.98 | $22.93 | 144,531 |
2022-08-10 | $23.03 | $23.10 | $22.97 | $23.00 | $22.95 | 246,515 |
2022-08-09 | $23.06 | $23.07 | $22.96 | $22.98 | $22.93 | 715,521 |
2022-08-08 | $23.09 | $23.11 | $22.99 | $23.09 | $23.04 | 105,725 |
2022-08-05 | $23.10 | $23.14 | $23.00 | $23.00 | $22.95 | 97,511 |
2022-08-04 | $23.16 | $23.20 | $23.07 | $23.18 | $23.13 | 183,155 |
2022-08-03 | $23.17 | $23.17 | $23.08 | $23.10 | $23.05 | 81,805 |
2022-08-02 | $23.17 | $23.20 | $23.07 | $23.07 | $23.02 | 153,497 |
2022-08-01 | $23.15 | $23.17 | $23.08 | $23.12 | $23.07 | 105,661 |
2022-07-29 | $23.19 | $23.22 | $23.02 | $23.10 | $23.00 | 462,471 |
2022-07-28 | $23.03 | $23.18 | $23.00 | $23.16 | $23.06 | 343,705 |
2022-07-27 | $22.95 | $23.09 | $22.94 | $23.03 | $22.93 | 273,173 |
2022-07-26 | $22.95 | $23.02 | $22.94 | $22.99 | $22.89 | 326,725 |
2022-07-25 | $23.00 | $23.00 | $22.87 | $22.98 | $22.88 | 250,149 |
2022-07-22 | $23.01 | $23.04 | $22.90 | $22.98 | $22.88 | 356,984 |
2022-07-21 | $22.90 | $22.93 | $22.80 | $22.82 | $22.72 | 237,740 |
2022-07-20 | $22.73 | $22.89 | $22.73 | $22.81 | $22.71 | 71,513 |
2022-07-19 | $22.83 | $22.88 | $22.73 | $22.74 | $22.64 | 283,486 |
2022-07-18 | $22.74 | $22.90 | $22.64 | $22.74 | $22.64 | 426,122 |
2022-07-15 | $22.71 | $22.83 | $22.71 | $22.73 | $22.63 | 373,636 |
2022-07-14 | $22.63 | $22.75 | $22.59 | $22.74 | $22.64 | 87,446 |
2022-07-13 | $22.63 | $22.73 | $22.52 | $22.72 | $22.62 | 118,648 |
2022-07-12 | $22.70 | $22.73 | $22.59 | $22.72 | $22.62 | 185,728 |
2022-07-11 | $22.65 | $22.72 | $22.56 | $22.66 | $22.56 | 246,298 |
2022-07-08 | $22.51 | $22.65 | $22.41 | $22.65 | $22.55 | 229,819 |
2022-07-07 | $22.53 | $22.61 | $22.34 | $22.51 | $22.41 | 161,053 |
2022-07-06 | $22.55 | $22.61 | $22.45 | $22.55 | $22.45 | 329,845 |
2022-07-05 | $22.47 | $22.55 | $22.37 | $22.46 | $22.36 | 127,939 |
2022-07-01 | $22.36 | $22.50 | $22.34 | $22.48 | $22.38 | 119,902 |
2022-06-30 | $22.47 | $22.48 | $22.37 | $22.46 | $22.31 | 190,786 |
2022-06-29 | $22.32 | $22.43 | $22.17 | $22.39 | $22.24 | 206,919 |
2022-06-28 | $22.23 | $22.41 | $22.17 | $22.34 | $22.19 | 318,112 |
2022-06-27 | $22.38 | $22.38 | $22.15 | $22.19 | $22.04 | 257,699 |
2022-06-24 | $22.32 | $22.38 | $22.24 | $22.25 | $22.10 | 99,525 |
2022-06-23 | $22.41 | $22.41 | $22.22 | $22.27 | $22.12 | 337,529 |
2022-06-22 | $22.37 | $22.37 | $22.25 | $22.32 | $22.17 | 117,724 |
2022-06-21 | $22.28 | $22.31 | $22.15 | $22.20 | $22.05 | 114,773 |
2022-06-17 | $22.27 | $22.31 | $22.09 | $22.25 | $22.10 | 111,528 |
2022-06-16 | $22.32 | $22.32 | $22.05 | $22.20 | $22.05 | 167,197 |
2022-06-15 | $22.11 | $22.36 | $22.06 | $22.33 | $22.18 | 209,697 |
2022-06-14 | $22.20 | $22.36 | $22.04 | $22.10 | $21.96 | 163,628 |
2022-06-13 | $22.39 | $22.39 | $21.91 | $21.99 | $21.85 | 439,335 |
2022-06-10 | $22.87 | $22.87 | $22.37 | $22.39 | $22.24 | 434,104 |
2022-06-09 | $22.88 | $22.93 | $22.80 | $22.82 | $22.67 | 275,741 |
2022-06-08 | $22.94 | $23.00 | $22.88 | $22.88 | $22.73 | 126,061 |
2022-06-07 | $22.94 | $23.04 | $22.89 | $22.96 | $22.80 | 109,279 |
2022-06-06 | $22.96 | $23.06 | $22.90 | $22.91 | $22.76 | 182,270 |
2022-06-03 | $22.94 | $23.08 | $22.94 | $22.99 | $22.84 | 128,481 |
2022-06-02 | $22.96 | $23.05 | $22.95 | $23.04 | $22.89 | 115,723 |
2022-06-01 | $22.87 | $23.11 | $22.87 | $23.11 | $22.96 | 506,632 |
2022-05-31 | $23.00 | $23.11 | $22.97 | $23.06 | $22.86 | 321,937 |
2022-05-27 | $23.06 | $23.06 | $22.91 | $23.00 | $22.80 | 155,395 |
2022-05-26 | $22.71 | $22.99 | $22.58 | $22.93 | $22.73 | 535,833 |
2022-05-25 | $22.55 | $22.71 | $22.46 | $22.66 | $22.46 | 258,305 |
2022-05-24 | $22.30 | $22.53 | $22.30 | $22.46 | $22.26 | 313,839 |
2022-05-23 | $22.31 | $22.31 | $22.19 | $22.20 | $22.01 | 109,279 |
2022-05-20 | $22.27 | $22.32 | $22.20 | $22.23 | $22.04 | 87,799 |
2022-05-19 | $22.20 | $22.26 | $22.13 | $22.26 | $22.07 | 124,244 |
2022-05-18 | $22.24 | $22.30 | $22.12 | $22.14 | $21.95 | 375,394 |
2022-05-17 | $22.33 | $22.33 | $22.14 | $22.17 | $21.98 | 78,289 |
2022-05-16 | $22.25 | $22.36 | $22.23 | $22.36 | $22.16 | 111,681 |
2022-05-13 | $22.34 | $22.36 | $22.13 | $22.25 | $22.06 | 850,243 |
2022-05-12 | $22.31 | $22.37 | $22.26 | $22.26 | $22.07 | 224,319 |
2022-05-11 | $22.46 | $22.48 | $22.28 | $22.31 | $22.12 | 191,978 |
2022-05-10 | $22.48 | $22.53 | $22.36 | $22.36 | $22.16 | 148,276 |
2022-05-09 | $22.52 | $22.55 | $22.40 | $22.40 | $22.20 | 170,864 |
2022-05-06 | $22.60 | $22.61 | $22.47 | $22.56 | $22.36 | 232,879 |
2022-05-05 | $22.64 | $22.66 | $22.51 | $22.59 | $22.39 | 862,074 |
2022-05-04 | $22.62 | $22.70 | $22.51 | $22.65 | $22.45 | 130,343 |
2022-05-03 | $22.64 | $22.70 | $22.53 | $22.57 | $22.37 | 161,808 |
2022-05-02 | $22.59 | $22.66 | $22.51 | $22.51 | $22.31 | 166,247 |
2022-04-29 | $22.73 | $22.78 | $22.65 | $22.65 | $22.40 | 104,312 |
2022-04-28 | $22.66 | $22.79 | $22.66 | $22.79 | $22.54 | 206,901 |
2022-04-27 | $22.85 | $22.87 | $22.69 | $22.71 | $22.46 | 175,008 |
2022-04-26 | $22.81 | $22.84 | $22.72 | $22.83 | $22.58 | 212,687 |
2022-04-25 | $22.87 | $22.87 | $22.72 | $22.72 | $22.47 | 85,670 |
2022-04-22 | $22.83 | $22.87 | $22.69 | $22.72 | $22.47 | 253,166 |
2022-04-21 | $22.75 | $22.89 | $22.75 | $22.81 | $22.56 | 185,522 |
2022-04-20 | $22.78 | $22.89 | $22.77 | $22.81 | $22.56 | 284,974 |
2022-04-19 | $22.80 | $22.87 | $22.80 | $22.81 | $22.56 | 136,271 |
2022-04-18 | $22.85 | $22.94 | $22.82 | $22.87 | $22.62 | 137,523 |
2022-04-14 | $22.97 | $23.01 | $22.88 | $22.92 | $22.67 | 174,308 |
2022-04-13 | $22.91 | $23.00 | $22.88 | $22.89 | $22.64 | 186,767 |
2022-04-12 | $23.05 | $23.05 | $22.89 | $22.90 | $22.65 | 172,505 |
2022-04-11 | $23.05 | $23.10 | $22.87 | $22.87 | $22.62 | 199,908 |
2022-04-08 | $22.98 | $23.13 | $22.97 | $23.01 | $22.76 | 268,234 |
2022-04-07 | $23.24 | $23.26 | $23.01 | $23.01 | $22.76 | 212,972 |
2022-04-06 | $23.28 | $23.28 | $23.09 | $23.19 | $22.94 | 119,011 |
2022-04-05 | $23.29 | $23.31 | $23.21 | $23.28 | $23.03 | 338,878 |
2022-04-04 | $23.08 | $23.31 | $23.08 | $23.29 | $23.04 | 373,035 |
2022-04-01 | $23.18 | $23.32 | $23.08 | $23.31 | $23.06 | 219,114 |
2022-03-31 | $23.06 | $23.30 | $23.06 | $23.26 | $22.96 | 322,681 |
2022-03-30 | $22.99 | $23.24 | $22.99 | $23.00 | $22.70 | 767,848 |
2022-03-29 | $23.03 | $23.13 | $22.96 | $23.04 | $22.74 | 182,640 |
2022-03-28 | $23.16 | $23.20 | $22.82 | $22.96 | $22.66 | 327,502 |
2022-03-25 | $23.43 | $23.43 | $23.14 | $23.14 | $22.84 | 388,325 |
2022-03-24 | $23.50 | $23.54 | $23.35 | $23.35 | $23.05 | 145,246 |
2022-03-23 | $23.58 | $23.61 | $23.46 | $23.54 | $23.23 | 46,843 |
2022-03-22 | $23.55 | $23.63 | $23.45 | $23.55 | $23.24 | 386,562 |
2022-03-21 | $23.57 | $23.66 | $23.55 | $23.58 | $23.27 | 194,984 |
2022-03-18 | $23.72 | $23.72 | $23.68 | $23.71 | $23.40 | 179,048 |
2022-03-17 | $23.50 | $23.73 | $23.50 | $23.69 | $23.38 | 257,615 |
2022-03-16 | $23.43 | $23.62 | $23.40 | $23.44 | $23.13 | 156,895 |
2022-03-15 | $23.54 | $23.55 | $23.40 | $23.40 | $23.10 | 115,454 |
2022-03-14 | $23.64 | $23.65 | $23.51 | $23.54 | $23.23 | 93,213 |
2022-03-11 | $23.79 | $23.84 | $23.69 | $23.69 | $23.38 | 157,297 |
2022-03-10 | $23.92 | $23.92 | $23.74 | $23.77 | $23.46 | 122,923 |
2022-03-09 | $23.87 | $23.90 | $23.80 | $23.89 | $23.58 | 84,760 |
2022-03-08 | $23.93 | $23.95 | $23.86 | $23.86 | $23.55 | 106,483 |
2022-03-07 | $24.05 | $24.09 | $23.90 | $23.96 | $23.65 | 188,659 |
2022-03-04 | $23.95 | $24.10 | $23.95 | $24.08 | $23.77 | 130,530 |
2022-03-03 | $24.06 | $24.14 | $24.03 | $24.11 | $23.80 | 97,286 |
2022-03-02 | $24.11 | $24.17 | $24.07 | $24.07 | $23.76 | 124,902 |
2022-03-01 | $24.17 | $24.20 | $24.05 | $24.17 | $23.86 | 101,095 |
2022-02-28 | $24.09 | $24.17 | $24.07 | $24.16 | $23.80 | 62,505 |
2022-02-25 | $24.13 | $24.19 | $24.03 | $24.17 | $23.81 | 163,532 |
2022-02-24 | $24.11 | $24.20 | $24.08 | $24.08 | $23.72 | 128,469 |
2022-02-23 | $24.06 | $24.14 | $24.06 | $24.10 | $23.74 | 103,476 |
2022-02-22 | $24.08 | $24.10 | $24.05 | $24.05 | $23.69 | 113,353 |
2022-02-18 | $24.11 | $24.14 | $24.08 | $24.12 | $23.76 | 81,378 |
2022-02-17 | $24.07 | $24.15 | $24.07 | $24.12 | $23.76 | 91,271 |
2022-02-16 | $24.09 | $24.15 | $24.03 | $24.06 | $23.70 | 136,098 |
2022-02-15 | $24.10 | $24.16 | $24.05 | $24.10 | $23.74 | 115,618 |
2022-02-14 | $24.21 | $24.25 | $24.11 | $24.15 | $23.79 | 136,160 |
2022-02-11 | $24.28 | $24.28 | $24.20 | $24.20 | $23.84 | 84,845 |
2022-02-10 | $24.37 | $24.37 | $24.27 | $24.27 | $23.91 | 137,841 |
2022-02-09 | $24.37 | $24.42 | $24.35 | $24.36 | $24.00 | 58,749 |
2022-02-08 | $24.42 | $24.44 | $24.38 | $24.41 | $24.05 | 69,583 |
2022-02-07 | $24.42 | $24.45 | $24.39 | $24.41 | $24.05 | 104,372 |
2022-02-04 | $24.47 | $24.49 | $24.38 | $24.43 | $24.07 | 231,914 |
2022-02-03 | $24.44 | $24.51 | $24.40 | $24.51 | $24.15 | 125,680 |
2022-02-02 | $24.50 | $24.50 | $24.38 | $24.48 | $24.12 | 67,513 |
2022-02-01 | $24.36 | $24.45 | $24.32 | $24.45 | $24.09 | 149,855 |
2022-01-31 | $24.37 | $24.37 | $24.32 | $24.35 | $23.95 | 91,388 |
2022-01-28 | $24.46 | $24.46 | $24.32 | $24.38 | $23.98 | 111,990 |
2022-01-27 | $24.50 | $24.55 | $24.44 | $24.44 | $24.04 | 160,118 |
2022-01-26 | $24.57 | $24.63 | $24.49 | $24.49 | $24.08 | 95,147 |
2022-01-25 | $24.57 | $24.65 | $24.57 | $24.64 | $24.23 | 129,317 |
2022-01-24 | $24.67 | $24.73 | $24.62 | $24.62 | $24.21 | 285,450 |
2022-01-21 | $24.70 | $24.79 | $24.70 | $24.75 | $24.34 | 120,028 |
2022-01-20 | $24.74 | $24.81 | $24.67 | $24.67 | $24.26 | 240,319 |
2022-01-19 | $24.81 | $24.84 | $24.70 | $24.76 | $24.35 | 135,951 |
2022-01-18 | $24.79 | $24.83 | $24.69 | $24.71 | $24.30 | 203,067 |
2022-01-14 | $24.87 | $24.91 | $24.79 | $24.83 | $24.42 | 124,457 |
2022-01-13 | $25.02 | $25.02 | $24.80 | $24.86 | $24.45 | 398,668 |
2022-01-12 | $25.10 | $25.10 | $24.96 | $24.98 | $24.57 | 175,517 |
2022-01-11 | $25.10 | $25.10 | $24.96 | $24.98 | $24.57 | 188,929 |
2022-01-10 | $24.99 | $25.08 | $24.98 | $25.03 | $24.62 | 140,653 |
2022-01-07 | $25.08 | $25.11 | $25.00 | $25.10 | $24.68 | 223,840 |
2022-01-06 | $25.07 | $25.13 | $25.04 | $25.06 | $24.64 | 250,102 |
2022-01-05 | $25.23 | $25.23 | $25.06 | $25.06 | $24.64 | 222,580 |
2022-01-04 | $25.15 | $25.15 | $25.10 | $25.13 | $24.71 | 287,378 |
2022-01-03 | $25.23 | $25.23 | $25.09 | $25.12 | $24.70 | 111,359 |
2021-12-31 | $25.25 | $25.25 | $25.15 | $25.15 | $24.73 | 45,175 |
2021-12-30 | $25.22 | $25.23 | $25.15 | $25.19 | $24.77 | 134,583 |
2021-12-29 | $25.24 | $25.24 | $25.19 | $25.21 | $24.79 | 102,430 |
2021-12-28 | $25.29 | $25.29 | $25.18 | $25.26 | $24.79 | 174,292 |
2021-12-27 | $25.26 | $25.26 | $25.17 | $25.23 | $24.76 | 100,097 |
2021-12-23 | $25.20 | $25.24 | $25.14 | $25.24 | $24.78 | 140,532 |
2021-12-22 | $25.21 | $25.21 | $25.14 | $25.19 | $24.73 | 144,349 |
2021-12-21 | $25.21 | $25.21 | $25.10 | $25.16 | $24.70 | 109,223 |
2021-12-20 | $25.07 | $25.21 | $25.07 | $25.19 | $24.73 | 129,515 |
2021-12-17 | $25.19 | $25.19 | $25.11 | $25.15 | $24.69 | 278,056 |
2021-12-16 | $25.17 | $25.17 | $25.03 | $25.14 | $24.68 | 98,468 |
2021-12-15 | $25.18 | $25.18 | $25.05 | $25.13 | $24.67 | 165,285 |
2021-12-14 | $25.15 | $25.15 | $25.10 | $25.11 | $24.65 | 101,865 |
2021-12-13 | $25.11 | $25.13 | $25.07 | $25.11 | $24.65 | 60,978 |
2021-12-10 | $25.10 | $25.11 | $25.06 | $25.09 | $24.63 | 94,977 |
2021-12-09 | $25.04 | $25.09 | $25.04 | $25.05 | $24.59 | 58,014 |
2021-12-08 | $25.11 | $25.11 | $25.05 | $25.07 | $24.60 | 107,495 |
2021-12-07 | $25.16 | $25.16 | $25.00 | $25.08 | $24.62 | 176,473 |
2021-12-06 | $25.14 | $25.14 | $25.09 | $25.13 | $24.67 | 192,669 |
2021-12-03 | $25.15 | $25.15 | $25.09 | $25.11 | $24.65 | 67,774 |
2021-12-02 | $25.10 | $25.12 | $25.08 | $25.08 | $24.62 | 155,306 |
2021-12-01 | $24.96 | $25.11 | $24.96 | $25.11 | $24.65 | 194,287 |
2021-11-30 | $25.11 | $25.11 | $25.02 | $25.06 | $24.55 | 104,635 |
2021-11-29 | $25.05 | $25.10 | $24.99 | $25.06 | $24.55 | 90,678 |
2021-11-26 | $25.08 | $25.08 | $25.00 | $25.00 | $24.49 | 64,181 |
2021-11-24 | $25.02 | $25.03 | $24.98 | $25.00 | $24.49 | 60,609 |
2021-11-23 | $25.00 | $25.01 | $24.98 | $24.99 | $24.48 | 118,778 |
2021-11-22 | $25.04 | $25.04 | $25.00 | $25.01 | $24.50 | 171,675 |
2021-11-19 | $25.05 | $25.05 | $24.99 | $25.02 | $24.51 | 57,797 |
2021-11-18 | $25.02 | $25.03 | $24.99 | $25.02 | $24.51 | 111,753 |
2021-11-17 | $25.00 | $25.00 | $24.97 | $25.00 | $24.49 | 68,058 |
2021-11-16 | $25.02 | $25.02 | $24.95 | $25.00 | $24.49 | 83,592 |
2021-11-15 | $24.97 | $25.02 | $24.97 | $25.00 | $24.49 | 67,847 |
2021-11-12 | $24.99 | $25.04 | $24.98 | $25.02 | $24.51 | 127,973 |
2021-11-11 | $25.04 | $25.04 | $24.98 | $25.00 | $24.49 | 55,856 |
2021-11-10 | $25.04 | $25.04 | $24.98 | $25.00 | $24.49 | 80,199 |
2021-11-09 | $25.00 | $25.01 | $24.96 | $25.01 | $24.50 | 254,666 |
2021-11-08 | $24.96 | $24.98 | $24.94 | $24.96 | $24.45 | 78,639 |
2021-11-05 | $24.96 | $25.00 | $24.94 | $24.95 | $24.44 | 79,077 |
2021-11-04 | $24.96 | $24.96 | $24.91 | $24.94 | $24.43 | 130,542 |
2021-11-03 | $24.84 | $24.93 | $24.84 | $24.92 | $24.41 | 94,437 |
2021-11-02 | $24.91 | $24.94 | $24.89 | $24.90 | $24.39 | 75,037 |
2021-11-01 | $24.96 | $24.96 | $24.87 | $24.91 | $24.40 | 234,597 |
2021-10-29 | $24.95 | $24.98 | $24.93 | $24.97 | $24.42 | 122,031 |
2021-10-28 | $24.95 | $24.96 | $24.94 | $24.95 | $24.40 | 34,821 |
2021-10-27 | $24.92 | $24.96 | $24.92 | $24.95 | $24.40 | 89,811 |
2021-10-26 | $24.90 | $24.95 | $24.89 | $24.95 | $24.40 | 121,161 |
2021-10-25 | $24.86 | $24.94 | $24.86 | $24.93 | $24.38 | 67,649 |
2021-10-22 | $24.90 | $24.97 | $24.90 | $24.94 | $24.39 | 52,716 |
2021-10-21 | $24.99 | $24.99 | $24.92 | $24.93 | $24.37 | 75,904 |
2021-10-20 | $24.94 | $25.00 | $24.94 | $25.00 | $24.44 | 100,478 |
2021-10-19 | $24.99 | $25.00 | $24.96 | $24.99 | $24.43 | 124,359 |
2021-10-18 | $24.95 | $25.00 | $24.95 | $24.97 | $24.42 | 63,727 |
2021-10-15 | $25.00 | $25.01 | $24.98 | $24.99 | $24.43 | 79,697 |
2021-10-14 | $24.94 | $25.00 | $24.94 | $24.98 | $24.42 | 56,290 |
2021-10-13 | $25.01 | $25.01 | $24.94 | $24.94 | $24.39 | 73,179 |
2021-10-12 | $24.95 | $24.99 | $24.94 | $24.94 | $24.39 | 24,704 |
2021-10-11 | $25.03 | $25.03 | $24.94 | $24.94 | $24.39 | 75,301 |
2021-10-08 | $25.00 | $25.03 | $24.97 | $24.99 | $24.43 | 81,225 |
2021-10-07 | $25.12 | $25.12 | $25.00 | $25.01 | $24.45 | 214,840 |
2021-10-06 | $25.04 | $25.07 | $25.01 | $25.03 | $24.47 | 87,930 |
2021-10-05 | $25.01 | $25.10 | $25.01 | $25.05 | $24.49 | 94,419 |
2021-10-04 | $25.11 | $25.11 | $25.01 | $25.05 | $24.49 | 51,698 |
2021-10-01 | $25.09 | $25.11 | $25.03 | $25.03 | $24.47 | 102,763 |
2021-09-30 | $25.07 | $25.16 | $25.07 | $25.10 | $24.49 | 80,424 |
2021-09-29 | $25.10 | $25.18 | $25.10 | $25.10 | $24.49 | 77,950 |
2021-09-28 | $25.20 | $25.25 | $25.12 | $25.14 | $24.53 | 236,000 |
2021-09-27 | $25.34 | $25.34 | $25.19 | $25.21 | $24.60 | 753,606 |
2021-09-24 | $25.24 | $25.34 | $25.23 | $25.24 | $24.63 | 39,805 |
2021-09-23 | $25.27 | $25.35 | $25.25 | $25.25 | $24.64 | 128,767 |
2021-09-22 | $25.39 | $25.39 | $25.26 | $25.33 | $24.71 | 104,349 |
2021-09-21 | $25.31 | $25.37 | $25.31 | $25.34 | $24.73 | 70,732 |
2021-09-20 | $25.31 | $25.37 | $25.31 | $25.36 | $24.75 | 103,457 |
2021-09-17 | $25.41 | $25.41 | $25.29 | $25.30 | $24.69 | 128,376 |
2021-09-16 | $25.38 | $25.38 | $25.31 | $25.36 | $24.75 | 87,250 |
2021-09-15 | $25.38 | $25.38 | $25.33 | $25.33 | $24.72 | 92,834 |
2021-09-14 | $25.43 | $25.43 | $25.37 | $25.37 | $24.76 | 115,508 |
2021-09-13 | $25.42 | $25.42 | $25.33 | $25.36 | $24.75 | 155,937 |
2021-09-10 | $25.39 | $25.39 | $25.35 | $25.37 | $24.76 | 93,035 |
2021-09-09 | $25.41 | $25.41 | $25.35 | $25.36 | $24.75 | 97,606 |
2021-09-08 | $25.37 | $25.38 | $25.30 | $25.37 | $24.76 | 100,209 |
2021-09-07 | $25.40 | $25.40 | $25.30 | $25.33 | $24.71 | 78,687 |
2021-09-03 | $25.40 | $25.41 | $25.34 | $25.38 | $24.77 | 96,490 |
2021-09-02 | $25.43 | $25.43 | $25.38 | $25.39 | $24.78 | 90,099 |
2021-09-01 | $25.41 | $25.41 | $25.37 | $25.40 | $24.79 | 54,970 |
2021-08-31 | $25.45 | $25.46 | $25.42 | $25.45 | $24.79 | 61,197 |
2021-08-30 | $25.46 | $25.46 | $25.40 | $25.42 | $24.75 | 90,104 |
2021-08-27 | $25.45 | $25.46 | $25.42 | $25.44 | $24.78 | 65,676 |
2021-08-26 | $25.43 | $25.47 | $25.41 | $25.44 | $24.78 | 87,328 |
2021-08-25 | $25.46 | $25.50 | $25.40 | $25.41 | $24.75 | 146,772 |
2021-08-24 | $25.50 | $25.53 | $25.45 | $25.49 | $24.82 | 85,030 |
2021-08-23 | $25.51 | $25.52 | $25.47 | $25.48 | $24.82 | 116,471 |
2021-08-20 | $25.53 | $25.53 | $25.49 | $25.50 | $24.84 | 76,542 |
2021-08-19 | $25.55 | $25.56 | $25.49 | $25.49 | $24.83 | 140,590 |
2021-08-18 | $25.47 | $25.54 | $25.47 | $25.52 | $24.85 | 204,957 |
2021-08-17 | $25.55 | $25.56 | $25.52 | $25.53 | $24.86 | 88,839 |
2021-08-16 | $25.52 | $25.55 | $25.52 | $25.54 | $24.87 | 39,949 |
2021-08-13 | $25.50 | $25.55 | $25.50 | $25.52 | $24.85 | 681,366 |
2021-08-12 | $25.56 | $25.56 | $25.50 | $25.51 | $24.84 | 65,234 |
2021-08-11 | $25.56 | $25.56 | $25.53 | $25.55 | $24.88 | 67,262 |
2021-08-10 | $25.58 | $25.58 | $25.54 | $25.54 | $24.87 | 70,253 |
2021-08-09 | $25.58 | $25.58 | $25.51 | $25.56 | $24.89 | 54,758 |
2021-08-06 | $25.60 | $25.60 | $25.52 | $25.54 | $24.87 | 88,027 |
2021-08-05 | $25.54 | $25.57 | $25.54 | $25.54 | $24.87 | 105,794 |
2021-08-04 | $25.59 | $25.59 | $25.54 | $25.56 | $24.89 | 98,789 |
2021-08-03 | $25.66 | $25.66 | $25.51 | $25.55 | $24.88 | 71,867 |
2021-08-02 | $25.65 | $25.65 | $25.53 | $25.53 | $24.86 | 38,744 |
2021-07-30 | $25.64 | $25.64 | $25.56 | $25.60 | $24.88 | 51,949 |
2021-07-29 | $25.63 | $25.63 | $25.58 | $25.58 | $24.86 | 45,506 |
2021-07-28 | $25.60 | $25.62 | $25.56 | $25.60 | $24.88 | 57,886 |
2021-07-27 | $25.62 | $25.63 | $25.56 | $25.59 | $24.87 | 76,667 |
2021-07-26 | $25.64 | $25.64 | $25.56 | $25.60 | $24.88 | 91,716 |
2021-07-23 | $25.54 | $25.58 | $25.54 | $25.54 | $24.82 | 75,298 |
2021-07-22 | $25.61 | $25.61 | $25.54 | $25.57 | $24.85 | 66,543 |
2021-07-21 | $25.60 | $25.60 | $25.53 | $25.53 | $24.81 | 83,264 |
2021-07-20 | $25.61 | $25.61 | $25.55 | $25.58 | $24.86 | 43,678 |
2021-07-19 | $25.53 | $25.60 | $25.53 | $25.57 | $24.85 | 55,501 |
2021-07-16 | $25.60 | $25.60 | $25.49 | $25.54 | $24.82 | 54,924 |
2021-07-15 | $25.56 | $25.56 | $25.48 | $25.53 | $24.81 | 75,924 |
2021-07-14 | $25.53 | $25.55 | $25.51 | $25.55 | $24.83 | 68,442 |
2021-07-13 | $25.55 | $25.55 | $25.48 | $25.52 | $24.80 | 57,458 |
2021-07-12 | $25.54 | $25.55 | $25.47 | $25.52 | $24.80 | 84,677 |
2021-07-09 | $25.47 | $25.55 | $25.47 | $25.51 | $24.79 | 48,095 |
2021-07-08 | $25.54 | $25.54 | $25.47 | $25.48 | $24.76 | 67,897 |
2021-07-07 | $25.49 | $25.49 | $25.43 | $25.46 | $24.74 | 57,612 |
2021-07-06 | $25.42 | $25.46 | $25.42 | $25.45 | $24.74 | 131,025 |
2021-07-02 | $25.46 | $25.46 | $25.36 | $25.42 | $24.71 | 71,944 |
2021-07-01 | $25.48 | $25.48 | $25.35 | $25.41 | $24.70 | 92,354 |
2021-06-30 | $25.45 | $25.45 | $25.40 | $25.45 | $24.69 | 135,204 |
2021-06-29 | $25.39 | $25.45 | $25.39 | $25.39 | $24.63 | 348,877 |
2021-06-28 | $25.48 | $25.48 | $25.37 | $25.42 | $24.66 | 81,083 |
2021-06-25 | $25.38 | $25.44 | $25.36 | $25.37 | $24.61 | 82,522 |
2021-06-24 | $25.45 | $25.45 | $25.38 | $25.40 | $24.64 | 133,193 |
2021-06-23 | $25.38 | $25.44 | $25.36 | $25.41 | $24.65 | 93,551 |
2021-06-22 | $25.38 | $25.44 | $25.37 | $25.42 | $24.66 | 54,457 |
2021-06-21 | $25.43 | $25.43 | $25.34 | $25.40 | $24.64 | 63,561 |
2021-06-18 | $25.42 | $25.45 | $25.37 | $25.40 | $24.64 | 156,395 |
2021-06-17 | $25.40 | $25.41 | $25.29 | $25.38 | $24.62 | 163,977 |
2021-06-16 | $25.41 | $25.43 | $25.32 | $25.36 | $24.60 | 67,482 |
2021-06-15 | $25.43 | $25.45 | $25.34 | $25.40 | $24.64 | 124,904 |
2021-06-14 | $25.45 | $25.45 | $25.36 | $25.42 | $24.65 | 72,712 |
2021-06-11 | $25.38 | $25.44 | $25.33 | $25.41 | $24.65 | 51,745 |
2021-06-10 | $25.33 | $25.42 | $25.26 | $25.42 | $24.66 | 81,763 |
2021-06-09 | $25.27 | $25.38 | $25.27 | $25.38 | $24.62 | 54,024 |
2021-06-08 | $25.32 | $25.33 | $25.26 | $25.33 | $24.57 | 85,345 |
2021-06-07 | $25.30 | $25.30 | $25.22 | $25.27 | $24.51 | 64,831 |
2021-06-04 | $25.27 | $25.28 | $25.16 | $25.27 | $24.51 | 120,467 |
2021-06-03 | $25.25 | $25.26 | $25.18 | $25.24 | $24.48 | 115,296 |
2021-06-02 | $25.25 | $25.25 | $25.21 | $25.23 | $24.47 | 165,749 |
2021-06-01 | $25.29 | $25.29 | $25.17 | $25.21 | $24.46 | 101,453 |
2021-05-28 | $25.21 | $25.26 | $25.21 | $25.26 | $24.45 | 58,113 |
2021-05-27 | $25.25 | $25.25 | $25.21 | $25.25 | $24.44 | 35,502 |
2021-05-26 | $25.20 | $25.26 | $25.19 | $25.24 | $24.42 | 200,611 |
2021-05-25 | $25.18 | $25.24 | $25.18 | $25.22 | $24.41 | 114,169 |
2021-05-24 | $25.20 | $25.22 | $25.20 | $25.21 | $24.40 | 65,267 |
2021-05-21 | $25.23 | $25.23 | $25.15 | $25.19 | $24.38 | 72,221 |
2021-05-20 | $25.22 | $25.22 | $25.14 | $25.19 | $24.38 | 104,052 |
2021-05-19 | $25.20 | $25.20 | $25.14 | $25.19 | $24.38 | 40,718 |
2021-05-18 | $25.19 | $25.19 | $25.13 | $25.18 | $24.37 | 44,510 |
2021-05-17 | $25.13 | $25.18 | $25.13 | $25.17 | $24.36 | 78,301 |
2021-05-14 | $25.17 | $25.18 | $25.13 | $25.15 | $24.34 | 69,367 |
2021-05-13 | $25.18 | $25.18 | $25.12 | $25.15 | $24.34 | 92,113 |
2021-05-12 | $25.15 | $25.15 | $25.12 | $25.14 | $24.33 | 73,815 |
2021-05-11 | $25.14 | $25.17 | $25.12 | $25.15 | $24.34 | 57,576 |
2021-05-10 | $25.19 | $25.20 | $25.14 | $25.16 | $24.35 | 63,010 |
2021-05-07 | $25.17 | $25.18 | $25.15 | $25.18 | $24.37 | 148,096 |
2021-05-06 | $25.17 | $25.18 | $25.13 | $25.16 | $24.35 | 31,830 |
2021-05-05 | $25.14 | $25.18 | $25.14 | $25.15 | $24.34 | 144,807 |
2021-05-04 | $25.15 | $25.15 | $25.11 | $25.13 | $24.32 | 72,312 |
2021-05-03 | $25.12 | $25.15 | $25.12 | $25.12 | $24.31 | 48,813 |
2021-04-30 | $25.21 | $25.21 | $25.16 | $25.17 | $24.31 | 193,290 |
2021-04-29 | $25.17 | $25.17 | $25.14 | $25.16 | $24.30 | 135,800 |
2021-04-28 | $25.18 | $25.18 | $25.12 | $25.18 | $24.32 | 121,870 |
2021-04-27 | $25.17 | $25.18 | $25.12 | $25.18 | $24.32 | 115,451 |
2021-04-26 | $25.18 | $25.18 | $25.13 | $25.17 | $24.31 | 57,274 |
2021-04-23 | $25.18 | $25.18 | $25.13 | $25.15 | $24.29 | 107,552 |
2021-04-22 | $25.16 | $25.17 | $25.14 | $25.17 | $24.31 | 58,454 |
2021-04-21 | $25.17 | $25.18 | $25.10 | $25.11 | $24.25 | 108,468 |
2021-04-20 | $25.13 | $25.18 | $25.10 | $25.14 | $24.28 | 123,425 |
2021-04-19 | $25.16 | $25.16 | $25.13 | $25.15 | $24.28 | 61,265 |
2021-04-16 | $25.11 | $25.16 | $25.10 | $25.13 | $24.27 | 174,097 |
2021-04-15 | $25.14 | $25.17 | $25.08 | $25.15 | $24.29 | 67,657 |
2021-04-14 | $25.04 | $25.07 | $25.04 | $25.07 | $24.21 | 64,970 |
2021-04-13 | $25.06 | $25.07 | $25.03 | $25.04 | $24.18 | 56,402 |
2021-04-12 | $25.06 | $25.06 | $25.03 | $25.05 | $24.19 | 42,737 |
2021-04-09 | $25.08 | $25.08 | $25.01 | $25.04 | $24.18 | 40,516 |
2021-04-08 | $25.01 | $25.07 | $25.01 | $25.05 | $24.19 | 57,755 |
2021-04-07 | $25.03 | $25.04 | $24.97 | $25.00 | $24.14 | 55,773 |
2021-04-06 | $25.01 | $25.01 | $24.98 | $25.00 | $24.14 | 243,715 |
2021-04-05 | $25.00 | $25.00 | $24.96 | $24.98 | $24.12 | 39,280 |
2021-04-01 | $25.00 | $25.00 | $24.97 | $24.97 | $24.11 | 167,457 |
2021-03-31 | $25.03 | $25.08 | $24.95 | $25.03 | $24.11 | 186,626 |
2021-03-30 | $25.01 | $25.02 | $24.96 | $25.00 | $24.08 | 106,687 |
2021-03-29 | $25.04 | $25.04 | $24.93 | $24.99 | $24.08 | 33,110 |
2021-03-26 | $25.03 | $25.03 | $24.96 | $24.99 | $24.08 | 135,260 |
2021-03-25 | $25.03 | $25.03 | $24.93 | $24.94 | $24.03 | 162,775 |
2021-03-24 | $24.97 | $25.01 | $24.93 | $25.01 | $24.10 | 84,287 |
2021-03-23 | $24.90 | $24.97 | $24.90 | $24.97 | $24.06 | 38,862 |
2021-03-22 | $24.80 | $24.95 | $24.80 | $24.93 | $24.01 | 203,394 |
2021-03-19 | $24.95 | $24.95 | $24.91 | $24.93 | $24.02 | 22,062 |
2021-03-18 | $24.94 | $24.95 | $24.88 | $24.91 | $24.00 | 65,702 |
2021-03-17 | $24.93 | $24.97 | $24.92 | $24.97 | $24.06 | 44,360 |
2021-03-16 | $24.96 | $25.00 | $24.95 | $24.98 | $24.07 | 116,999 |
2021-03-15 | $24.96 | $24.99 | $24.91 | $24.95 | $24.04 | 65,160 |
2021-03-12 | $24.97 | $24.98 | $24.90 | $24.95 | $24.04 | 71,162 |
2021-03-11 | $24.88 | $25.00 | $24.88 | $25.00 | $24.09 | 57,854 |
2021-03-10 | $24.99 | $24.99 | $24.90 | $24.95 | $24.04 | 50,400 |
2021-03-09 | $24.95 | $24.98 | $24.90 | $24.93 | $24.02 | 31,132 |
2021-03-08 | $24.95 | $24.96 | $24.86 | $24.91 | $24.00 | 137,829 |
2021-03-05 | $25.22 | $25.22 | $24.83 | $24.89 | $23.98 | 37,846 |
2021-03-04 | $24.74 | $24.92 | $24.74 | $24.91 | $24.00 | 61,886 |
2021-03-03 | $24.89 | $24.89 | $24.78 | $24.88 | $23.97 | 76,134 |
2021-03-02 | $24.89 | $24.89 | $24.85 | $24.88 | $23.97 | 65,340 |
2021-03-01 | $24.92 | $25.00 | $24.77 | $24.88 | $23.97 | 140,376 |
2021-02-26 | $24.87 | $24.95 | $24.76 | $24.92 | $23.95 | 116,987 |
2021-02-25 | $24.96 | $24.97 | $24.84 | $24.90 | $23.93 | 86,566 |
2021-02-24 | $24.93 | $25.02 | $24.93 | $25.00 | $24.02 | 256,953 |
2021-02-23 | $25.08 | $25.22 | $25.02 | $25.06 | $24.08 | 244,938 |
2021-02-22 | $25.03 | $25.17 | $25.03 | $25.09 | $24.11 | 155,002 |
2021-02-19 | $25.06 | $25.24 | $25.01 | $25.07 | $24.09 | 105,450 |
2021-02-18 | $25.31 | $25.31 | $25.18 | $25.26 | $24.27 | 91,338 |
2021-02-17 | $25.31 | $25.33 | $25.25 | $25.31 | $24.32 | 263,307 |
2021-02-16 | $25.32 | $25.32 | $25.25 | $25.25 | $24.27 | 49,793 |
2021-02-12 | $25.30 | $25.34 | $25.27 | $25.33 | $24.34 | 225,135 |
2021-02-11 | $25.36 | $25.36 | $25.25 | $25.31 | $24.32 | 31,994 |
2021-02-10 | $25.29 | $25.32 | $25.23 | $25.31 | $24.32 | 108,232 |
2021-02-09 | $25.39 | $25.39 | $25.25 | $25.25 | $24.27 | 105,899 |
2021-02-08 | $25.33 | $25.34 | $25.21 | $25.34 | $24.35 | 102,641 |
2021-02-05 | $25.29 | $25.33 | $25.19 | $25.29 | $24.30 | 81,100 |
2021-02-04 | $25.33 | $25.33 | $25.19 | $25.24 | $24.26 | 97,067 |
2021-02-03 | $25.20 | $25.32 | $25.17 | $25.24 | $24.26 | 69,260 |
2021-02-02 | $25.30 | $25.30 | $25.13 | $25.20 | $24.22 | 51,545 |
2021-02-01 | $25.32 | $25.32 | $25.17 | $25.21 | $24.23 | 95,016 |
2021-01-29 | $25.13 | $25.34 | $25.13 | $25.34 | $24.29 | 69,657 |
2021-01-28 | $25.34 | $25.35 | $25.11 | $25.21 | $24.17 | 96,371 |
2021-01-27 | $25.28 | $25.28 | $25.13 | $25.28 | $24.23 | 60,559 |
2021-01-26 | $25.27 | $25.28 | $25.12 | $25.25 | $24.20 | 101,427 |
2021-01-25 | $25.24 | $25.25 | $25.05 | $25.19 | $24.15 | 119,067 |
2021-01-22 | $25.03 | $25.25 | $25.03 | $25.22 | $24.18 | 91,119 |
2021-01-21 | $25.23 | $25.23 | $25.04 | $25.18 | $24.14 | 111,442 |
2021-01-20 | $25.19 | $25.20 | $25.03 | $25.10 | $24.06 | 90,210 |
2021-01-19 | $25.17 | $25.18 | $25.06 | $25.15 | $24.11 | 121,763 |
2021-01-15 | $25.19 | $25.19 | $25.00 | $25.03 | $23.99 | 112,400 |
2021-01-14 | $25.13 | $25.18 | $24.95 | $25.10 | $24.06 | 148,577 |
2021-01-13 | $25.08 | $25.08 | $24.91 | $25.08 | $24.04 | 92,514 |
2021-01-12 | $25.07 | $25.07 | $24.92 | $25.02 | $23.98 | 79,652 |
2021-01-11 | $25.04 | $25.08 | $24.85 | $25.00 | $23.97 | 85,848 |
2021-01-08 | $24.94 | $25.07 | $24.81 | $25.04 | $24.00 | 100,349 |
2021-01-07 | $24.94 | $24.99 | $24.81 | $24.99 | $23.96 | 68,425 |
2021-01-06 | $24.89 | $24.92 | $24.76 | $24.80 | $23.77 | 72,249 |
2021-01-05 | $24.88 | $24.91 | $24.75 | $24.85 | $23.82 | 91,395 |
2021-01-04 | $24.76 | $24.94 | $24.75 | $24.75 | $23.73 | 93,846 |
2020-12-31 | $24.94 | $24.96 | $24.77 | $24.80 | $23.77 | 87,313 |
2020-12-30 | $24.76 | $24.95 | $24.76 | $24.86 | $23.83 | 118,444 |
2020-12-29 | $24.68 | $24.92 | $24.68 | $24.76 | $23.74 | 63,100 |
2020-12-28 | $24.75 | $24.94 | $24.75 | $24.75 | $23.66 | 70,852 |
2020-12-24 | $24.87 | $24.97 | $24.77 | $24.77 | $23.68 | 24,367 |
2020-12-23 | $24.75 | $24.93 | $24.75 | $24.75 | $23.66 | 80,034 |
2020-12-22 | $25.03 | $25.03 | $24.75 | $24.95 | $23.85 | 66,627 |
2020-12-21 | $24.83 | $25.00 | $24.81 | $24.96 | $23.86 | 181,570 |
2020-12-18 | $24.92 | $24.99 | $24.81 | $24.99 | $23.89 | 58,047 |
2020-12-17 | $24.82 | $24.99 | $24.81 | $24.82 | $23.73 | 38,665 |
2020-12-16 | $24.97 | $24.98 | $24.77 | $24.92 | $23.83 | 96,502 |
2020-12-15 | $24.77 | $25.24 | $24.77 | $24.93 | $23.84 | 125,708 |
2020-12-14 | $24.79 | $24.82 | $24.76 | $24.80 | $23.71 | 46,364 |
2020-12-11 | $24.67 | $24.82 | $24.67 | $24.82 | $23.73 | 52,751 |
2020-12-10 | $24.68 | $24.76 | $24.66 | $24.68 | $23.60 | 42,120 |
2020-12-09 | $24.69 | $24.79 | $24.69 | $24.76 | $23.67 | 57,594 |
2020-12-08 | $24.75 | $25.08 | $24.65 | $24.83 | $23.74 | 47,564 |
2020-12-07 | $24.71 | $24.72 | $24.50 | $24.71 | $23.63 | 24,032 |
2020-12-04 | $24.66 | $24.66 | $24.54 | $24.55 | $23.47 | 62,134 |
2020-12-03 | $24.64 | $24.64 | $24.52 | $24.58 | $23.50 | 49,080 |
2020-12-02 | $24.59 | $24.59 | $24.50 | $24.52 | $23.44 | 78,528 |
2020-12-01 | $24.50 | $24.59 | $24.50 | $24.55 | $23.47 | 26,113 |
2020-11-30 | $24.65 | $24.66 | $24.57 | $24.66 | $23.52 | 28,515 |
2020-11-27 | $24.60 | $24.62 | $24.52 | $24.57 | $23.43 | 12,743 |
2020-11-25 | $24.51 | $24.64 | $24.49 | $24.49 | $23.36 | 234,064 |
2020-11-24 | $24.62 | $24.62 | $24.48 | $24.50 | $23.37 | 44,340 |
2020-11-23 | $24.58 | $24.60 | $24.48 | $24.51 | $23.38 | 56,007 |
2020-11-20 | $24.49 | $24.57 | $24.45 | $24.57 | $23.43 | 32,414 |
2020-11-19 | $24.47 | $24.49 | $24.40 | $24.40 | $23.27 | 94,608 |
2020-11-18 | $24.47 | $24.49 | $24.35 | $24.35 | $23.22 | 114,972 |
2020-11-17 | $24.40 | $24.44 | $24.33 | $24.43 | $23.30 | 59,504 |
2020-11-16 | $24.35 | $24.37 | $24.31 | $24.34 | $23.21 | 32,951 |
2020-11-13 | $24.28 | $24.33 | $24.28 | $24.33 | $23.20 | 62,932 |
2020-11-12 | $24.23 | $24.29 | $24.23 | $24.28 | $23.16 | 218,697 |
2020-11-11 | $24.29 | $24.30 | $24.25 | $24.28 | $23.16 | 51,861 |
2020-11-10 | $24.18 | $24.32 | $24.18 | $24.20 | $23.08 | 69,184 |
2020-11-09 | $24.23 | $24.30 | $24.15 | $24.16 | $23.04 | 32,818 |
2020-11-06 | $24.21 | $24.26 | $24.17 | $24.25 | $23.13 | 71,030 |
2020-11-05 | $24.12 | $24.23 | $24.12 | $24.18 | $23.06 | 37,603 |
2020-11-04 | $24.29 | $24.29 | $24.17 | $24.25 | $23.12 | 18,438 |
2020-11-03 | $24.06 | $24.12 | $24.06 | $24.06 | $22.95 | 39,772 |
2020-11-02 | $24.05 | $24.13 | $24.05 | $24.06 | $22.95 | 32,357 |
2020-10-30 | $24.25 | $24.25 | $24.10 | $24.11 | $22.93 | 42,125 |
2020-10-29 | $24.25 | $24.26 | $24.16 | $24.19 | $23.01 | 36,206 |
2020-10-28 | $24.25 | $24.29 | $24.21 | $24.24 | $23.05 | 62,643 |
2020-10-27 | $24.27 | $24.30 | $24.26 | $24.30 | $23.11 | 33,661 |
2020-10-26 | $24.25 | $24.27 | $24.25 | $24.27 | $23.08 | 23,661 |
2020-10-23 | $24.27 | $24.27 | $24.25 | $24.26 | $23.08 | 13,342 |
2020-10-22 | $24.25 | $24.27 | $24.23 | $24.27 | $23.08 | 33,282 |
2020-10-21 | $24.13 | $24.25 | $24.13 | $24.25 | $23.07 | 26,945 |
2020-10-20 | $24.21 | $24.24 | $24.13 | $24.13 | $22.95 | 47,052 |
2020-10-19 | $24.15 | $24.24 | $24.13 | $24.13 | $22.95 | 33,220 |
2020-10-16 | $24.25 | $24.25 | $24.04 | $24.05 | $22.88 | 123,162 |
2020-10-15 | $24.25 | $24.25 | $24.18 | $24.18 | $23.00 | 16,795 |
2020-10-14 | $24.19 | $24.24 | $24.19 | $24.19 | $23.01 | 33,322 |
2020-10-13 | $24.27 | $24.28 | $24.17 | $24.21 | $23.03 | 57,881 |
2020-10-12 | $24.32 | $24.32 | $24.17 | $24.28 | $23.09 | 67,228 |
2020-10-09 | $24.31 | $24.32 | $24.21 | $24.29 | $23.10 | 26,455 |
2020-10-08 | $24.23 | $24.31 | $24.23 | $24.31 | $23.12 | 59,197 |
2020-10-07 | $24.30 | $24.30 | $24.23 | $24.29 | $23.10 | 42,916 |
2020-10-06 | $24.22 | $24.29 | $24.22 | $24.27 | $23.08 | 28,203 |
2020-10-05 | $24.20 | $24.30 | $24.19 | $24.22 | $23.04 | 27,015 |
2020-10-02 | $24.31 | $24.31 | $24.16 | $24.16 | $22.98 | 43,112 |
2020-10-01 | $24.33 | $24.33 | $24.22 | $24.29 | $23.10 | 43,558 |
2020-09-30 | $24.30 | $24.38 | $24.27 | $24.38 | $23.13 | 56,164 |
2020-09-29 | $24.29 | $24.31 | $24.26 | $24.26 | $23.01 | 22,642 |
2020-09-28 | $24.28 | $24.34 | $24.26 | $24.29 | $23.04 | 25,177 |
2020-09-25 | $24.35 | $24.39 | $24.14 | $24.23 | $22.99 | 133,833 |
2020-09-24 | $24.38 | $24.40 | $24.32 | $24.34 | $23.09 | 21,509 |
2020-09-23 | $24.33 | $24.41 | $24.29 | $24.36 | $23.11 | 17,356 |
2020-09-22 | $24.28 | $24.49 | $24.28 | $24.43 | $23.18 | 84,046 |
2020-09-21 | $24.27 | $24.36 | $24.27 | $24.27 | $23.02 | 69,963 |
2020-09-18 | $24.27 | $24.36 | $24.27 | $24.28 | $23.03 | 32,397 |
2020-09-17 | $24.36 | $24.38 | $24.30 | $24.30 | $23.05 | 28,607 |
2020-09-16 | $24.30 | $24.38 | $24.29 | $24.30 | $23.05 | 18,433 |
2020-09-15 | $24.31 | $24.34 | $24.29 | $24.29 | $23.04 | 42,788 |
2020-09-14 | $24.27 | $24.35 | $24.27 | $24.31 | $23.06 | 44,259 |
2020-09-11 | $24.27 | $24.35 | $24.27 | $24.30 | $23.05 | 23,032 |
2020-09-10 | $24.28 | $24.35 | $24.28 | $24.31 | $23.06 | 26,374 |
2020-09-09 | $24.36 | $24.36 | $24.30 | $24.31 | $23.06 | 57,681 |
2020-09-08 | $24.37 | $24.37 | $24.30 | $24.30 | $23.05 | 30,655 |
2020-09-04 | $24.35 | $24.36 | $24.32 | $24.33 | $23.08 | 77,895 |
2020-09-03 | $24.40 | $24.43 | $24.32 | $24.37 | $23.12 | 36,874 |
2020-09-02 | $24.41 | $24.43 | $24.34 | $24.34 | $23.09 | 35,965 |
2020-09-01 | $24.29 | $24.38 | $24.27 | $24.38 | $23.13 | 67,452 |
2020-08-31 | $24.46 | $24.50 | $24.37 | $24.38 | $23.07 | 31,279 |
2020-08-28 | $24.35 | $24.45 | $24.35 | $24.44 | $23.12 | 25,236 |
2020-08-27 | $24.48 | $24.48 | $24.35 | $24.35 | $23.04 | 46,650 |
2020-08-26 | $24.33 | $24.45 | $24.33 | $24.45 | $23.13 | 34,763 |
2020-08-25 | $24.47 | $24.48 | $24.35 | $24.35 | $23.04 | 137,922 |
2020-08-24 | $24.50 | $24.50 | $24.38 | $24.38 | $23.07 | 199,640 |
2020-08-21 | $24.47 | $24.47 | $24.37 | $24.37 | $23.06 | 29,412 |
2020-08-20 | $24.39 | $24.46 | $24.36 | $24.36 | $23.05 | 27,025 |
2020-08-19 | $24.43 | $24.49 | $24.36 | $24.36 | $23.05 | 23,637 |
2020-08-18 | $24.45 | $24.51 | $24.43 | $24.43 | $23.11 | 21,297 |
2020-08-17 | $24.48 | $24.48 | $24.44 | $24.48 | $23.16 | 35,488 |
2020-08-14 | $24.47 | $24.48 | $24.45 | $24.48 | $23.16 | 39,414 |
2020-08-13 | $24.38 | $24.48 | $24.37 | $24.48 | $23.16 | 43,517 |
2020-08-12 | $24.48 | $24.48 | $24.34 | $24.43 | $23.11 | 24,407 |
2020-08-11 | $24.31 | $24.46 | $24.31 | $24.31 | $23.00 | 16,103 |
2020-08-10 | $24.39 | $24.48 | $24.33 | $24.44 | $23.12 | 43,542 |
2020-08-07 | $24.45 | $24.47 | $24.37 | $24.46 | $23.14 | 12,587 |
2020-08-06 | $24.33 | $24.44 | $24.33 | $24.41 | $23.10 | 20,404 |
2020-08-05 | $24.35 | $24.40 | $24.32 | $24.32 | $23.01 | 21,206 |
2020-08-04 | $24.36 | $24.36 | $24.30 | $24.31 | $23.00 | 23,074 |
2020-08-03 | $24.34 | $24.35 | $24.27 | $24.35 | $23.04 | 82,235 |
2020-07-31 | $24.31 | $24.39 | $24.31 | $24.36 | $22.99 | 46,172 |
2020-07-30 | $24.28 | $24.39 | $24.28 | $24.31 | $22.94 | 29,656 |
2020-07-29 | $24.27 | $24.34 | $24.27 | $24.31 | $22.94 | 34,937 |
2020-07-28 | $24.31 | $24.39 | $24.22 | $24.22 | $22.86 | 66,527 |
2020-07-27 | $24.20 | $24.29 | $24.20 | $24.25 | $22.89 | 53,642 |
2020-07-24 | $24.26 | $24.26 | $24.20 | $24.22 | $22.86 | 35,124 |
2020-07-23 | $24.06 | $24.23 | $24.06 | $24.22 | $22.86 | 182,314 |
2020-07-22 | $24.01 | $24.12 | $24.01 | $24.12 | $22.76 | 26,853 |
2020-07-21 | $23.91 | $24.05 | $23.91 | $23.98 | $22.63 | 49,166 |
2020-07-20 | $23.90 | $23.96 | $23.90 | $23.96 | $22.61 | 16,248 |
2020-07-17 | $23.85 | $24.00 | $23.85 | $23.95 | $22.60 | 31,960 |
2020-07-16 | $23.91 | $23.93 | $23.83 | $23.93 | $22.58 | 42,467 |
2020-07-15 | $23.82 | $23.93 | $23.82 | $23.91 | $22.57 | 34,227 |
2020-07-14 | $23.84 | $23.94 | $23.82 | $23.83 | $22.49 | 46,570 |
2020-07-13 | $23.88 | $23.93 | $23.82 | $23.91 | $22.57 | 55,576 |
2020-07-10 | $23.85 | $23.95 | $23.81 | $23.84 | $22.50 | 84,149 |
2020-07-09 | $23.86 | $23.96 | $23.86 | $23.88 | $22.54 | 40,177 |
2020-07-08 | $23.95 | $23.96 | $23.87 | $23.88 | $22.54 | 54,878 |
2020-07-07 | $23.96 | $23.96 | $23.84 | $23.93 | $22.58 | 38,938 |
2020-07-06 | $23.83 | $23.99 | $23.80 | $23.92 | $22.57 | 121,826 |
2020-07-02 | $23.80 | $23.85 | $23.80 | $23.82 | $22.48 | 21,896 |
2020-07-01 | $23.78 | $23.87 | $23.77 | $23.77 | $22.43 | 23,331 |
2020-06-30 | $23.81 | $23.89 | $23.80 | $23.82 | $22.43 | 64,838 |
2020-06-29 | $23.81 | $23.88 | $23.78 | $23.86 | $22.47 | 50,003 |
2020-06-26 | $23.90 | $23.90 | $23.77 | $23.79 | $22.40 | 49,887 |
2020-06-25 | $23.76 | $23.84 | $23.74 | $23.75 | $22.36 | 48,580 |
2020-06-24 | $23.90 | $23.90 | $23.72 | $23.76 | $22.37 | 38,900 |
2020-06-23 | $23.77 | $23.81 | $23.69 | $23.73 | $22.34 | 51,690 |
2020-06-22 | $23.67 | $23.85 | $23.59 | $23.83 | $22.44 | 111,806 |
2020-06-19 | $23.60 | $23.64 | $23.52 | $23.55 | $22.17 | 20,895 |
2020-06-18 | $23.62 | $23.68 | $23.52 | $23.52 | $22.15 | 15,235 |
2020-06-17 | $23.55 | $23.62 | $23.48 | $23.49 | $22.12 | 22,486 |
2020-06-16 | $23.72 | $23.72 | $23.49 | $23.54 | $22.16 | 39,758 |
2020-06-15 | $23.43 | $23.65 | $23.43 | $23.58 | $22.20 | 51,634 |
2020-06-12 | $23.62 | $23.70 | $23.46 | $23.46 | $22.09 | 142,356 |
2020-06-11 | $23.67 | $23.73 | $23.52 | $23.55 | $22.17 | 135,952 |
2020-06-10 | $23.60 | $23.70 | $23.59 | $23.61 | $22.23 | 59,549 |
2020-06-09 | $23.59 | $23.68 | $23.55 | $23.65 | $22.27 | 70,294 |
2020-06-08 | $23.56 | $23.61 | $23.47 | $23.56 | $22.18 | 60,146 |
2020-06-05 | $23.48 | $23.57 | $23.40 | $23.46 | $22.09 | 94,933 |
2020-06-04 | $23.43 | $23.44 | $23.25 | $23.36 | $21.99 | 79,357 |
2020-06-03 | $23.39 | $23.44 | $23.15 | $23.32 | $21.96 | 173,118 |
2020-06-02 | $23.24 | $23.44 | $23.24 | $23.28 | $21.92 | 422,607 |
2020-06-01 | $23.29 | $23.38 | $22.79 | $23.23 | $21.87 | 381,352 |
2020-05-29 | $23.27 | $23.43 | $23.09 | $23.09 | $21.68 | 223,583 |
2020-05-28 | $23.36 | $23.36 | $22.95 | $23.18 | $21.76 | 58,065 |
2020-05-27 | $23.23 | $23.31 | $23.18 | $23.20 | $21.78 | 42,413 |
2020-05-26 | $23.22 | $23.22 | $23.00 | $23.16 | $21.74 | 23,821 |
2020-05-22 | $23.00 | $23.20 | $22.90 | $23.10 | $21.68 | 50,553 |
2020-05-21 | $22.71 | $22.99 | $22.64 | $22.94 | $21.53 | 500,446 |
2020-05-20 | $22.40 | $22.63 | $22.31 | $22.60 | $21.22 | 91,063 |
2020-05-19 | $22.43 | $22.43 | $22.28 | $22.31 | $20.94 | 77,003 |
2020-05-18 | $22.30 | $22.39 | $22.27 | $22.34 | $20.97 | 55,264 |
2020-05-15 | $22.17 | $22.39 | $22.17 | $22.28 | $20.91 | 48,340 |
2020-05-14 | $22.12 | $22.40 | $22.11 | $22.25 | $20.89 | 24,733 |
2020-05-13 | $22.14 | $22.19 | $22.03 | $22.09 | $20.74 | 374,954 |
2020-05-12 | $22.30 | $22.30 | $22.02 | $22.11 | $20.76 | 66,490 |
2020-05-11 | $22.22 | $22.27 | $22.00 | $22.04 | $20.69 | 185,988 |
2020-05-08 | $22.73 | $22.73 | $22.14 | $22.29 | $20.92 | 35,133 |
2020-05-07 | $22.16 | $22.30 | $22.08 | $22.15 | $20.79 | 41,214 |
2020-05-06 | $22.10 | $22.39 | $22.03 | $22.20 | $20.84 | 72,235 |
2020-05-05 | $22.11 | $22.38 | $22.10 | $22.37 | $21.00 | 52,421 |
2020-05-04 | $22.29 | $22.30 | $21.95 | $22.04 | $20.69 | 610,212 |
2020-05-01 | $22.03 | $22.21 | $21.94 | $21.99 | $20.64 | 147,737 |
2020-04-30 | $22.15 | $22.15 | $22.01 | $22.07 | $20.67 | 60,283 |
2020-04-29 | $22.63 | $22.79 | $21.85 | $22.03 | $20.63 | 158,653 |
2020-04-28 | $21.87 | $22.45 | $21.52 | $21.84 | $20.45 | 157,409 |
2020-04-27 | $21.99 | $22.01 | $21.83 | $21.83 | $20.44 | 109,872 |
2020-04-24 | $22.03 | $22.03 | $21.85 | $21.93 | $20.53 | 89,702 |
2020-04-23 | $22.13 | $22.24 | $21.79 | $21.95 | $20.55 | 76,927 |
2020-04-22 | $22.20 | $22.67 | $21.73 | $22.23 | $20.82 | 157,870 |
2020-04-21 | $22.38 | $22.59 | $22.20 | $22.21 | $20.80 | 59,300 |
2020-04-20 | $22.36 | $22.70 | $22.25 | $22.47 | $21.04 | 48,386 |
2020-04-17 | $22.71 | $22.89 | $22.32 | $22.37 | $20.95 | 180,944 |
2020-04-16 | $22.75 | $22.75 | $22.31 | $22.66 | $21.22 | 86,941 |
2020-04-15 | $22.80 | $22.80 | $22.37 | $22.63 | $21.19 | 51,924 |
2020-04-14 | $22.90 | $22.90 | $22.35 | $22.70 | $21.26 | 328,161 |
2020-04-13 | $22.11 | $22.86 | $21.90 | $22.56 | $21.12 | 136,778 |
2020-04-09 | $22.02 | $22.88 | $21.31 | $22.85 | $21.40 | 254,527 |
2020-04-08 | $22.45 | $22.45 | $21.64 | $22.01 | $20.61 | 72,965 |
2020-04-07 | $22.95 | $22.95 | $22.03 | $22.15 | $20.74 | 193,366 |
2020-04-06 | $22.43 | $22.43 | $21.60 | $22.29 | $20.87 | 129,282 |
2020-04-03 | $21.43 | $22.48 | $20.38 | $21.35 | $19.99 | 129,816 |
2020-04-02 | $20.73 | $22.08 | $20.73 | $21.44 | $20.08 | 128,948 |
2020-04-01 | $23.43 | $23.43 | $20.94 | $21.44 | $20.08 | 183,248 |
2020-03-31 | $22.70 | $23.42 | $21.83 | $22.51 | $21.01 | 191,007 |
2020-03-30 | $22.55 | $23.73 | $22.55 | $23.37 | $21.82 | 88,379 |
2020-03-27 | $22.49 | $23.82 | $22.49 | $22.57 | $21.07 | 102,924 |
2020-03-26 | $22.22 | $23.63 | $22.22 | $23.29 | $21.74 | 912,829 |
2020-03-25 | $19.92 | $22.44 | $19.92 | $22.32 | $20.84 | 130,774 |
2020-03-24 | $18.81 | $21.96 | $18.81 | $20.60 | $19.23 | 119,094 |
2020-03-23 | $19.46 | $20.10 | $18.98 | $19.16 | $17.89 | 219,736 |
2020-03-20 | $18.19 | $20.14 | $18.19 | $19.41 | $18.12 | 225,618 |
2020-03-19 | $17.72 | $18.27 | $17.05 | $17.75 | $16.57 | 239,064 |
2020-03-18 | $20.00 | $20.70 | $17.88 | $18.20 | $16.99 | 333,270 |
2020-03-17 | $21.17 | $21.24 | $20.64 | $21.01 | $19.61 | 234,247 |
2020-03-16 | $20.55 | $22.99 | $20.55 | $20.75 | $19.37 | 395,131 |
2020-03-13 | $22.02 | $23.08 | $21.80 | $21.85 | $20.40 | 328,625 |
2020-03-12 | $22.34 | $23.09 | $19.51 | $21.26 | $19.85 | 501,329 |
2020-03-11 | $24.53 | $24.70 | $23.88 | $23.99 | $22.39 | 225,954 |
2020-03-10 | $24.85 | $24.99 | $24.61 | $24.61 | $22.97 | 155,708 |
2020-03-09 | $25.60 | $25.60 | $24.76 | $24.99 | $23.33 | 838,255 |
2020-03-06 | $25.57 | $25.70 | $25.57 | $25.65 | $23.94 | 55,711 |
2020-03-05 | $25.71 | $25.71 | $25.64 | $25.65 | $23.94 | 72,146 |
2020-03-04 | $25.57 | $25.70 | $25.57 | $25.67 | $23.96 | 53,221 |
2020-03-03 | $25.58 | $25.71 | $25.58 | $25.66 | $23.95 | 253,029 |
2020-03-02 | $25.51 | $25.71 | $25.51 | $25.64 | $23.93 | 199,805 |
2020-02-28 | $25.82 | $25.85 | $25.59 | $25.65 | $23.89 | 285,460 |
2020-02-27 | $25.79 | $25.87 | $25.78 | $25.87 | $24.09 | 173,044 |
2020-02-26 | $25.78 | $25.85 | $25.75 | $25.80 | $24.02 | 279,048 |
2020-02-25 | $25.76 | $25.86 | $25.76 | $25.82 | $24.04 | 99,388 |
2020-02-24 | $25.78 | $25.80 | $25.77 | $25.79 | $24.02 | 82,192 |
2020-02-21 | $25.65 | $25.72 | $25.65 | $25.71 | $23.94 | 61,662 |
2020-02-20 | $25.64 | $25.69 | $25.64 | $25.67 | $23.90 | 178,789 |
2020-02-19 | $25.65 | $25.67 | $25.63 | $25.66 | $23.89 | 174,266 |
2020-02-18 | $25.61 | $25.65 | $25.60 | $25.62 | $23.86 | 73,749 |
2020-02-14 | $25.61 | $25.65 | $25.58 | $25.65 | $23.89 | 54,297 |
2020-02-13 | $25.61 | $25.61 | $25.58 | $25.60 | $23.84 | 28,911 |
2020-02-12 | $25.58 | $25.61 | $25.53 | $25.59 | $23.83 | 73,231 |
2020-02-11 | $25.58 | $25.60 | $25.57 | $25.60 | $23.84 | 38,366 |
2020-02-10 | $25.60 | $25.60 | $25.55 | $25.57 | $23.81 | 82,842 |
2020-02-07 | $25.56 | $25.61 | $25.55 | $25.58 | $23.82 | 53,152 |
2020-02-06 | $25.49 | $25.54 | $25.49 | $25.54 | $23.78 | 65,828 |
2020-02-05 | $25.54 | $25.56 | $25.52 | $25.52 | $23.76 | 61,786 |
2020-02-04 | $25.54 | $25.55 | $25.49 | $25.52 | $23.76 | 62,718 |
2020-02-03 | $25.53 | $25.58 | $25.52 | $25.55 | $23.79 | 31,741 |
2020-01-31 | $25.61 | $25.68 | $25.57 | $25.60 | $23.78 | 73,695 |
2020-01-30 | $25.58 | $25.62 | $25.55 | $25.59 | $23.77 | 81,002 |
2020-01-29 | $25.56 | $25.58 | $25.54 | $25.55 | $23.73 | 66,301 |
2020-01-28 | $25.53 | $25.57 | $25.52 | $25.53 | $23.71 | 166,135 |
2020-01-27 | $25.57 | $25.57 | $25.50 | $25.53 | $23.71 | 99,621 |
2020-01-24 | $25.48 | $25.51 | $25.48 | $25.50 | $23.69 | 37,700 |
2020-01-23 | $25.46 | $25.49 | $25.45 | $25.48 | $23.67 | 108,726 |
2020-01-22 | $25.39 | $25.48 | $25.39 | $25.44 | $23.63 | 92,217 |
2020-01-21 | $25.44 | $25.45 | $25.40 | $25.41 | $23.60 | 92,488 |
2020-01-17 | $25.45 | $25.45 | $25.38 | $25.41 | $23.60 | 91,008 |
2020-01-16 | $25.40 | $25.42 | $25.37 | $25.42 | $23.61 | 51,180 |
2020-01-15 | $25.39 | $25.40 | $25.35 | $25.40 | $23.59 | 80,884 |
2020-01-14 | $25.37 | $25.40 | $25.34 | $25.39 | $23.58 | 90,163 |
2020-01-13 | $25.35 | $25.38 | $25.33 | $25.38 | $23.57 | 38,490 |
2020-01-10 | $25.29 | $25.36 | $25.29 | $25.36 | $23.56 | 35,881 |
2020-01-09 | $25.35 | $25.35 | $25.29 | $25.34 | $23.54 | 126,095 |
2020-01-08 | $25.27 | $25.35 | $25.25 | $25.34 | $23.54 | 68,924 |
2020-01-07 | $25.32 | $25.34 | $25.27 | $25.32 | $23.52 | 58,019 |
2020-01-06 | $25.29 | $25.32 | $25.24 | $25.24 | $23.44 | 97,446 |
2020-01-03 | $25.25 | $25.28 | $25.16 | $25.27 | $23.47 | 79,688 |
2020-01-02 | $25.23 | $25.25 | $25.15 | $25.24 | $23.44 | 85,996 |
2019-12-31 | $25.20 | $25.24 | $25.17 | $25.20 | $23.41 | 98,439 |
2019-12-30 | $25.13 | $25.28 | $25.13 | $25.21 | $23.42 | 41,558 |
2019-12-27 | $25.21 | $25.31 | $25.21 | $25.29 | $23.42 | 72,084 |
2019-12-26 | $25.25 | $25.27 | $25.22 | $25.27 | $23.41 | 49,092 |
2019-12-24 | $25.20 | $25.27 | $25.20 | $25.27 | $23.41 | 33,650 |
2019-12-23 | $25.24 | $25.25 | $25.20 | $25.21 | $23.35 | 27,635 |
2019-12-20 | $25.23 | $25.24 | $25.21 | $25.23 | $23.37 | 67,929 |
2019-12-19 | $25.19 | $25.23 | $25.19 | $25.23 | $23.37 | 46,781 |
2019-12-18 | $25.24 | $25.24 | $25.21 | $25.23 | $23.37 | 66,130 |
2019-12-17 | $25.16 | $25.24 | $25.16 | $25.20 | $23.34 | 58,220 |
2019-12-16 | $25.24 | $25.24 | $25.17 | $25.20 | $23.34 | 75,994 |
2019-12-13 | $25.20 | $25.27 | $25.17 | $25.22 | $23.36 | 85,430 |
2019-12-12 | $25.22 | $25.22 | $25.14 | $25.16 | $23.30 | 55,550 |
2019-12-11 | $25.13 | $25.23 | $25.13 | $25.21 | $23.35 | 49,968 |
2019-12-10 | $25.10 | $25.19 | $25.10 | $25.17 | $23.31 | 47,374 |
2019-12-09 | $25.10 | $25.18 | $25.10 | $25.15 | $23.29 | 52,376 |
2019-12-06 | $25.15 | $25.16 | $25.10 | $25.14 | $23.28 | 93,953 |
2019-12-05 | $25.15 | $25.18 | $25.12 | $25.18 | $23.32 | 71,119 |
2019-12-04 | $25.17 | $25.17 | $25.10 | $25.16 | $23.30 | 117,621 |
2019-12-03 | $25.09 | $25.19 | $25.09 | $25.17 | $23.31 | 83,504 |
2019-12-02 | $25.13 | $25.15 | $25.10 | $25.14 | $23.28 | 67,346 |
2019-11-29 | $25.20 | $25.22 | $25.16 | $25.19 | $23.27 | 11,509 |
2019-11-27 | $25.15 | $25.21 | $25.15 | $25.21 | $23.29 | 26,838 |
2019-11-26 | $25.14 | $25.22 | $25.14 | $25.21 | $23.29 | 83,039 |
2019-11-25 | $25.12 | $25.19 | $25.11 | $25.14 | $23.22 | 101,498 |
2019-11-22 | $25.16 | $25.18 | $25.13 | $25.17 | $23.25 | 95,385 |
2019-11-21 | $25.12 | $25.18 | $25.12 | $25.17 | $23.25 | 53,029 |
2019-11-20 | $25.16 | $25.17 | $25.11 | $25.17 | $23.25 | 97,789 |
2019-11-19 | $25.16 | $25.17 | $25.08 | $25.15 | $23.23 | 37,280 |
2019-11-18 | $25.14 | $25.15 | $25.10 | $25.14 | $23.22 | 42,382 |
2019-11-15 | $25.14 | $25.14 | $25.08 | $25.12 | $23.21 | 57,113 |
2019-11-14 | $25.13 | $25.13 | $25.08 | $25.10 | $23.19 | 67,910 |
2019-11-13 | $25.10 | $25.10 | $25.04 | $25.09 | $23.18 | 61,518 |
2019-11-12 | $25.07 | $25.07 | $25.04 | $25.05 | $23.14 | 25,920 |
2019-11-11 | $25.06 | $25.08 | $25.01 | $25.07 | $23.16 | 42,323 |
2019-11-08 | $25.07 | $25.08 | $25.01 | $25.01 | $23.10 | 33,056 |
2019-11-07 | $25.11 | $25.11 | $25.02 | $25.08 | $23.17 | 111,137 |
2019-11-06 | $25.08 | $25.12 | $25.08 | $25.09 | $23.18 | 30,312 |
2019-11-05 | $25.14 | $25.14 | $25.03 | $25.08 | $23.17 | 107,180 |
2019-11-04 | $25.12 | $25.20 | $25.06 | $25.10 | $23.19 | 183,362 |
2019-11-01 | $25.10 | $25.15 | $25.08 | $25.13 | $23.22 | 39,655 |
2019-10-31 | $25.12 | $25.19 | $25.12 | $25.18 | $23.20 | 45,564 |
2019-10-30 | $25.12 | $25.13 | $25.08 | $25.13 | $23.15 | 56,300 |
2019-10-29 | $25.12 | $25.12 | $25.05 | $25.07 | $23.10 | 79,940 |
2019-10-28 | $25.10 | $25.10 | $25.07 | $25.09 | $23.12 | 36,751 |
2019-10-25 | $25.06 | $25.12 | $25.06 | $25.08 | $23.11 | 44,579 |
2019-10-24 | $25.07 | $25.13 | $25.07 | $25.12 | $23.14 | 41,428 |
2019-10-23 | $25.11 | $25.14 | $25.08 | $25.14 | $23.16 | 33,600 |
2019-10-22 | $25.12 | $25.13 | $25.07 | $25.10 | $23.13 | 54,896 |
2019-10-21 | $25.08 | $25.13 | $25.08 | $25.11 | $23.14 | 44,824 |
2019-10-18 | $25.17 | $25.17 | $25.11 | $25.14 | $23.16 | 46,439 |
2019-10-17 | $25.12 | $25.18 | $25.09 | $25.09 | $23.12 | 78,027 |
2019-10-16 | $25.15 | $25.15 | $25.13 | $25.15 | $23.17 | 57,801 |
2019-10-15 | $25.13 | $25.15 | $25.12 | $25.14 | $23.16 | 37,842 |
2019-10-14 | $25.13 | $25.18 | $25.13 | $25.16 | $23.18 | 67,098 |
2019-10-11 | $25.17 | $25.17 | $25.03 | $25.14 | $23.16 | 59,377 |
2019-10-10 | $25.20 | $25.23 | $25.19 | $25.20 | $23.22 | 57,204 |
2019-10-09 | $25.22 | $25.23 | $25.19 | $25.20 | $23.22 | 46,397 |
2019-10-08 | $25.19 | $25.23 | $25.16 | $25.23 | $23.25 | 97,144 |
2019-10-07 | $25.19 | $25.20 | $25.16 | $25.17 | $23.19 | 19,037 |
2019-10-04 | $25.12 | $25.20 | $25.12 | $25.18 | $23.20 | 33,514 |
2019-10-03 | $25.13 | $25.18 | $25.13 | $25.15 | $23.17 | 52,844 |
2019-10-02 | $25.12 | $25.20 | $25.11 | $25.13 | $23.15 | 49,863 |
2019-10-01 | $25.07 | $25.13 | $25.04 | $25.11 | $23.14 | 81,315 |
2019-09-30 | $25.17 | $25.18 | $25.13 | $25.18 | $23.14 | 116,947 |
2019-09-27 | $25.19 | $25.19 | $25.15 | $25.15 | $23.11 | 96,052 |
2019-09-26 | $25.19 | $25.19 | $25.14 | $25.17 | $23.13 | 32,090 |
2019-09-25 | $25.18 | $25.20 | $25.15 | $25.17 | $23.13 | 96,235 |
2019-09-24 | $25.22 | $25.22 | $25.17 | $25.21 | $23.16 | 49,457 |
2019-09-23 | $25.14 | $25.21 | $25.13 | $25.17 | $23.13 | 24,153 |
2019-09-20 | $25.15 | $25.16 | $25.12 | $25.15 | $23.11 | 42,948 |
2019-09-19 | $25.14 | $25.16 | $25.11 | $25.14 | $23.10 | 58,300 |
2019-09-18 | $25.10 | $25.12 | $25.04 | $25.11 | $23.07 | 72,347 |
2019-09-17 | $25.07 | $25.08 | $25.00 | $25.07 | $23.04 | 48,259 |
2019-09-16 | $25.10 | $25.10 | $25.05 | $25.08 | $23.04 | 54,189 |
2019-09-13 | $25.16 | $25.16 | $25.05 | $25.12 | $23.08 | 123,208 |
2019-09-12 | $25.21 | $25.21 | $25.13 | $25.16 | $23.12 | 34,067 |
2019-09-11 | $25.24 | $25.25 | $25.17 | $25.20 | $23.15 | 29,736 |
2019-09-10 | $25.25 | $25.26 | $25.18 | $25.22 | $23.17 | 114,247 |
2019-09-09 | $25.27 | $25.27 | $25.21 | $25.24 | $23.19 | 52,484 |
2019-09-06 | $25.24 | $25.30 | $25.24 | $25.28 | $23.23 | 24,843 |
2019-09-05 | $25.29 | $25.30 | $25.25 | $25.28 | $23.23 | 43,055 |
2019-09-04 | $25.19 | $25.32 | $25.19 | $25.32 | $23.26 | 71,910 |
2019-09-03 | $25.25 | $25.32 | $25.06 | $25.30 | $23.25 | 102,862 |
2019-08-30 | $25.34 | $25.39 | $25.34 | $25.37 | $23.25 | 52,006 |
2019-08-29 | $25.31 | $25.36 | $25.31 | $25.36 | $23.24 | 35,032 |
2019-08-28 | $25.32 | $25.37 | $25.32 | $25.32 | $23.20 | 30,543 |
2019-08-27 | $25.37 | $25.37 | $25.33 | $25.36 | $23.24 | 23,612 |
2019-08-26 | $25.34 | $25.35 | $25.28 | $25.29 | $23.17 | 65,485 |
2019-08-23 | $25.33 | $25.37 | $25.32 | $25.36 | $23.24 | 22,579 |
2019-08-22 | $25.29 | $25.35 | $25.29 | $25.34 | $23.22 | 25,952 |
2019-08-21 | $25.36 | $25.36 | $25.30 | $25.34 | $23.22 | 31,054 |
2019-08-20 | $25.40 | $25.40 | $25.35 | $25.36 | $23.24 | 27,699 |
2019-08-19 | $25.40 | $25.40 | $25.31 | $25.34 | $23.22 | 43,504 |
2019-08-16 | $25.37 | $25.37 | $25.31 | $25.33 | $23.21 | 49,259 |
2019-08-15 | $25.33 | $25.36 | $25.30 | $25.35 | $23.23 | 42,244 |
2019-08-14 | $25.30 | $25.42 | $25.26 | $25.28 | $23.16 | 122,907 |
2019-08-13 | $25.20 | $25.26 | $25.20 | $25.25 | $23.14 | 59,363 |
2019-08-12 | $25.28 | $25.28 | $25.24 | $25.25 | $23.14 | 36,541 |
2019-08-09 | $25.19 | $25.22 | $25.19 | $25.20 | $23.09 | 32,977 |
2019-08-08 | $25.28 | $25.28 | $25.18 | $25.22 | $23.11 | 31,361 |
2019-08-07 | $25.26 | $25.26 | $25.17 | $25.21 | $23.10 | 63,772 |
2019-08-06 | $25.16 | $25.19 | $25.14 | $25.18 | $23.07 | 37,690 |
2019-08-05 | $25.15 | $25.15 | $25.11 | $25.15 | $23.04 | 49,960 |
2019-08-02 | $25.11 | $25.11 | $25.06 | $25.11 | $23.01 | 40,008 |
2019-08-01 | $25.00 | $25.10 | $25.00 | $25.06 | $22.96 | 32,985 |
2019-07-31 | $25.11 | $25.12 | $25.07 | $25.10 | $22.93 | 55,464 |
2019-07-30 | $25.08 | $25.11 | $25.08 | $25.10 | $22.93 | 12,931 |
2019-07-29 | $25.06 | $25.09 | $25.06 | $25.08 | $22.91 | 10,613 |
2019-07-26 | $25.07 | $25.08 | $25.06 | $25.08 | $22.91 | 20,275 |
2019-07-25 | $25.05 | $25.06 | $25.02 | $25.05 | $22.89 | 8,812 |
2019-07-24 | $25.04 | $25.06 | $25.03 | $25.06 | $22.90 | 21,494 |
2019-07-23 | $25.02 | $25.04 | $25.00 | $25.02 | $22.86 | 18,040 |
2019-07-22 | $25.04 | $25.05 | $25.01 | $25.04 | $22.88 | 14,971 |
2019-07-19 | $25.06 | $25.06 | $25.01 | $25.04 | $22.88 | 20,827 |
2019-07-18 | $25.06 | $25.06 | $25.00 | $25.05 | $22.89 | 15,103 |
2019-07-17 | $24.97 | $25.04 | $24.97 | $25.03 | $22.87 | 38,106 |
2019-07-16 | $24.96 | $25.03 | $24.96 | $25.02 | $22.86 | 69,994 |
2019-07-15 | $24.99 | $25.01 | $24.99 | $25.01 | $22.85 | 10,775 |
2019-07-12 | $24.98 | $25.02 | $24.96 | $25.02 | $22.86 | 63,088 |
2019-07-11 | $24.96 | $25.02 | $24.96 | $24.98 | $22.82 | 37,724 |
2019-07-10 | $25.03 | $25.03 | $25.00 | $25.02 | $22.86 | 46,968 |
2019-07-09 | $24.99 | $25.00 | $24.95 | $25.00 | $22.84 | 25,483 |
2019-07-08 | $24.99 | $24.99 | $24.91 | $24.92 | $22.77 | 104,038 |
2019-07-05 | $24.89 | $24.95 | $24.89 | $24.95 | $22.80 | 8,957 |
2019-07-03 | $24.98 | $24.99 | $24.89 | $24.99 | $22.83 | 30,520 |
2019-07-02 | $24.98 | $24.99 | $24.94 | $24.97 | $22.81 | 31,560 |
2019-07-01 | $24.93 | $24.98 | $24.93 | $24.98 | $22.82 | 29,967 |
2019-06-28 | $25.02 | $25.04 | $25.00 | $25.04 | $22.82 | 18,850 |
2019-06-27 | $24.99 | $25.05 | $24.98 | $25.05 | $22.83 | 33,948 |
2019-06-26 | $25.04 | $25.04 | $25.00 | $25.00 | $22.78 | 29,823 |
2019-06-25 | $24.99 | $25.02 | $24.98 | $25.01 | $22.79 | 35,567 |
2019-06-24 | $24.99 | $25.02 | $24.98 | $24.98 | $22.76 | 70,745 |
2019-06-21 | $24.91 | $25.00 | $24.91 | $25.00 | $22.78 | 42,543 |
2019-06-20 | $25.00 | $25.00 | $24.96 | $25.00 | $22.78 | 33,829 |
2019-06-19 | $24.98 | $25.00 | $24.95 | $25.00 | $22.78 | 37,076 |
2019-06-18 | $25.00 | $25.00 | $24.96 | $24.98 | $22.76 | 22,384 |
2019-06-17 | $24.99 | $24.99 | $24.94 | $24.97 | $22.75 | 40,559 |
2019-06-14 | $24.95 | $24.97 | $24.92 | $24.95 | $22.73 | 25,167 |
2019-06-13 | $24.98 | $24.98 | $24.95 | $24.97 | $22.75 | 7,720 |
2019-06-12 | $24.97 | $24.97 | $24.94 | $24.97 | $22.75 | 17,636 |
2019-06-11 | $24.91 | $24.97 | $24.91 | $24.95 | $22.73 | 32,409 |
2019-06-10 | $24.92 | $24.98 | $24.92 | $24.92 | $22.71 | 42,277 |
2019-06-07 | $24.98 | $24.99 | $24.95 | $24.99 | $22.77 | 46,630 |
2019-06-06 | $24.89 | $24.97 | $24.89 | $24.97 | $22.75 | 36,086 |
2019-06-05 | $24.98 | $24.98 | $24.89 | $24.96 | $22.74 | 35,053 |
2019-06-04 | $24.94 | $24.98 | $24.91 | $24.97 | $22.75 | 110,572 |
2019-06-03 | $24.93 | $24.98 | $24.93 | $24.98 | $22.76 | 38,192 |
2019-05-31 | $25.00 | $25.00 | $24.95 | $25.00 | $22.72 | 32,797 |
2019-05-30 | $24.95 | $24.96 | $24.92 | $24.96 | $22.68 | 5,519 |
2019-05-29 | $24.91 | $24.95 | $24.91 | $24.94 | $22.67 | 13,147 |
2019-05-28 | $24.94 | $24.95 | $24.90 | $24.95 | $22.67 | 26,751 |
2019-05-24 | $24.97 | $24.97 | $24.87 | $24.95 | $22.67 | 36,646 |
2019-05-23 | $24.86 | $24.93 | $24.86 | $24.92 | $22.65 | 22,489 |
2019-05-22 | $24.89 | $24.91 | $24.88 | $24.91 | $22.64 | 7,444 |
2019-05-21 | $24.93 | $24.93 | $24.86 | $24.90 | $22.63 | 27,615 |
2019-05-20 | $24.90 | $24.90 | $24.86 | $24.89 | $22.62 | 41,828 |
2019-05-17 | $24.86 | $24.90 | $24.85 | $24.88 | $22.61 | 18,503 |
2019-05-16 | $24.86 | $24.87 | $24.83 | $24.87 | $22.60 | 49,513 |
2019-05-15 | $24.83 | $24.87 | $24.82 | $24.83 | $22.57 | 25,527 |
2019-05-14 | $24.88 | $24.88 | $24.82 | $24.84 | $22.57 | 41,825 |
2019-05-13 | $24.82 | $24.84 | $24.79 | $24.83 | $22.57 | 25,773 |
2019-05-10 | $24.81 | $24.81 | $24.77 | $24.77 | $22.51 | 27,897 |
2019-05-09 | $24.80 | $24.80 | $24.76 | $24.80 | $22.54 | 53,033 |
2019-05-08 | $24.78 | $24.79 | $24.71 | $24.77 | $22.51 | 38,418 |
2019-05-07 | $24.74 | $24.76 | $24.70 | $24.73 | $22.47 | 26,028 |
2019-05-06 | $24.76 | $24.76 | $24.68 | $24.73 | $22.47 | 32,247 |
2019-05-03 | $24.65 | $24.71 | $24.65 | $24.70 | $22.45 | 35,605 |
2019-05-02 | $24.63 | $24.71 | $24.63 | $24.64 | $22.39 | 37,232 |
2019-05-01 | $24.66 | $24.71 | $24.63 | $24.63 | $22.38 | 26,553 |
2019-04-30 | $24.68 | $24.75 | $24.65 | $24.70 | $22.39 | 39,421 |
2019-04-29 | $24.73 | $24.73 | $24.66 | $24.67 | $22.36 | 34,734 |
2019-04-26 | $24.75 | $24.75 | $24.69 | $24.73 | $22.42 | 99,254 |
2019-04-25 | $24.71 | $24.71 | $24.69 | $24.71 | $22.40 | 66,681 |
2019-04-24 | $24.68 | $24.70 | $24.65 | $24.69 | $22.38 | 28,269 |
2019-04-23 | $24.68 | $24.72 | $24.67 | $24.70 | $22.39 | 58,858 |
2019-04-22 | $24.67 | $24.68 | $24.63 | $24.63 | $22.33 | 47,678 |
2019-04-18 | $24.60 | $24.68 | $24.60 | $24.68 | $22.37 | 60,465 |
2019-04-17 | $24.66 | $24.67 | $24.63 | $24.63 | $22.33 | 29,975 |
2019-04-16 | $24.67 | $24.68 | $24.63 | $24.63 | $22.33 | 46,445 |
2019-04-15 | $24.64 | $24.67 | $24.64 | $24.66 | $22.35 | 58,121 |
2019-04-12 | $24.63 | $24.68 | $24.63 | $24.66 | $22.35 | 71,155 |
2019-04-11 | $24.67 | $24.71 | $24.65 | $24.68 | $22.37 | 47,760 |
2019-04-10 | $24.69 | $24.69 | $24.63 | $24.68 | $22.37 | 60,440 |
2019-04-09 | $24.66 | $24.66 | $24.63 | $24.66 | $22.35 | 42,976 |
2019-04-08 | $24.63 | $24.66 | $24.60 | $24.66 | $22.35 | 59,685 |
2019-04-05 | $24.62 | $24.67 | $24.61 | $24.66 | $22.35 | 147,392 |
2019-04-04 | $24.64 | $24.65 | $24.62 | $24.65 | $22.34 | 87,731 |
2019-04-03 | $24.65 | $24.66 | $24.63 | $24.65 | $22.34 | 90,703 |
2019-04-02 | $24.68 | $24.68 | $24.64 | $24.66 | $22.35 | 36,073 |
2019-04-01 | $24.66 | $24.68 | $24.61 | $24.67 | $22.36 | 99,739 |
2019-03-29 | $24.69 | $24.75 | $24.65 | $24.70 | $22.33 | 141,560 |
2019-03-28 | $24.65 | $24.74 | $24.65 | $24.71 | $22.34 | 57,026 |
2019-03-27 | $24.65 | $24.72 | $24.64 | $24.68 | $22.31 | 50,801 |
2019-03-26 | $24.65 | $24.69 | $24.60 | $24.63 | $22.26 | 50,641 |
2019-03-25 | $24.65 | $24.65 | $24.58 | $24.65 | $22.28 | 18,264 |
2019-03-22 | $24.57 | $24.65 | $24.57 | $24.63 | $22.26 | 19,165 |
2019-03-21 | $24.62 | $24.62 | $24.55 | $24.55 | $22.19 | 39,999 |
2019-03-20 | $24.55 | $24.57 | $24.49 | $24.56 | $22.20 | 58,962 |
2019-03-19 | $24.55 | $24.56 | $24.48 | $24.50 | $22.15 | 28,937 |
2019-03-18 | $24.56 | $24.56 | $24.47 | $24.52 | $22.16 | 21,600 |
2019-03-15 | $24.48 | $24.55 | $24.45 | $24.55 | $22.19 | 25,362 |
2019-03-14 | $24.44 | $24.52 | $24.41 | $24.46 | $22.11 | 31,126 |
2019-03-13 | $24.42 | $24.51 | $24.42 | $24.51 | $22.15 | 42,209 |
2019-03-12 | $24.49 | $24.52 | $24.46 | $24.52 | $22.16 | 26,713 |
2019-03-11 | $24.50 | $24.50 | $24.44 | $24.47 | $22.12 | 11,075 |
2019-03-08 | $24.48 | $24.50 | $24.44 | $24.50 | $22.15 | 19,072 |
2019-03-07 | $24.45 | $24.49 | $24.40 | $24.49 | $22.14 | 35,906 |
2019-03-06 | $24.43 | $24.44 | $24.39 | $24.40 | $22.06 | 22,206 |
2019-03-05 | $24.41 | $24.43 | $24.35 | $24.43 | $22.08 | 31,966 |
2019-03-04 | $24.43 | $24.45 | $24.39 | $24.42 | $22.07 | 32,809 |
2019-03-01 | $24.43 | $24.46 | $24.38 | $24.42 | $22.07 | 66,374 |
2019-02-28 | $24.48 | $24.49 | $24.42 | $24.45 | $22.05 | 16,242 |
2019-02-27 | $24.49 | $24.49 | $24.43 | $24.49 | $22.08 | 19,093 |
2019-02-26 | $24.47 | $24.50 | $24.45 | $24.48 | $22.07 | 66,055 |
2019-02-25 | $24.45 | $24.47 | $24.42 | $24.44 | $22.04 | 10,509 |
2019-02-22 | $24.40 | $24.46 | $24.40 | $24.40 | $22.00 | 23,718 |
2019-02-21 | $24.44 | $24.44 | $24.40 | $24.44 | $22.04 | 34,785 |
2019-02-20 | $24.47 | $24.47 | $24.38 | $24.41 | $22.01 | 88,963 |
2019-02-19 | $24.41 | $24.44 | $24.34 | $24.41 | $22.01 | 29,720 |
2019-02-15 | $24.41 | $24.41 | $24.33 | $24.33 | $21.94 | 119,775 |
2019-02-14 | $24.41 | $24.42 | $24.32 | $24.34 | $21.95 | 43,721 |
2019-02-13 | $24.39 | $24.40 | $24.34 | $24.39 | $21.99 | 103,961 |
2019-02-12 | $24.39 | $24.40 | $24.34 | $24.39 | $21.99 | 29,093 |
2019-02-11 | $24.39 | $24.40 | $24.31 | $24.37 | $21.97 | 36,327 |
2019-02-08 | $24.39 | $24.40 | $24.37 | $24.40 | $22.00 | 53,603 |
2019-02-07 | $24.36 | $24.39 | $24.34 | $24.38 | $21.98 | 26,488 |
2019-02-06 | $24.33 | $24.35 | $24.30 | $24.30 | $21.91 | 78,685 |
2019-02-05 | $24.31 | $24.36 | $24.31 | $24.35 | $21.96 | 39,607 |
2019-02-04 | $24.34 | $24.35 | $24.30 | $24.33 | $21.94 | 19,195 |
2019-02-01 | $24.38 | $24.38 | $24.32 | $24.35 | $21.96 | 31,876 |
2019-01-31 | $24.37 | $24.46 | $24.35 | $24.45 | $21.99 | 41,305 |
2019-01-30 | $24.36 | $24.38 | $24.31 | $24.36 | $21.91 | 51,227 |
2019-01-29 | $24.33 | $24.36 | $24.31 | $24.36 | $21.91 | 22,736 |
2019-01-28 | $24.33 | $24.34 | $24.31 | $24.33 | $21.88 | 38,826 |
2019-01-25 | $24.32 | $24.33 | $24.27 | $24.30 | $21.85 | 36,630 |
2019-01-24 | $24.30 | $24.35 | $24.30 | $24.33 | $21.88 | 50,674 |
2019-01-23 | $24.32 | $24.34 | $24.29 | $24.32 | $21.87 | 41,132 |
2019-01-22 | $24.39 | $24.39 | $24.29 | $24.29 | $21.85 | 83,718 |
2019-01-18 | $24.28 | $24.36 | $24.28 | $24.30 | $21.85 | 74,507 |
2019-01-17 | $24.26 | $24.33 | $24.26 | $24.33 | $21.88 | 36,807 |
2019-01-16 | $24.29 | $24.33 | $24.29 | $24.33 | $21.88 | 103,824 |
2019-01-15 | $24.33 | $24.33 | $24.28 | $24.32 | $21.87 | 35,209 |
2019-01-14 | $24.33 | $24.33 | $24.27 | $24.32 | $21.87 | 36,279 |
2019-01-11 | $24.23 | $24.32 | $24.23 | $24.31 | $21.86 | 60,209 |
2019-01-10 | $24.23 | $24.27 | $24.21 | $24.27 | $21.83 | 409,828 |
2019-01-09 | $24.24 | $24.27 | $24.21 | $24.25 | $21.81 | 33,203 |
2019-01-08 | $24.30 | $24.30 | $24.24 | $24.25 | $21.81 | 11,902 |
2019-01-07 | $24.29 | $24.29 | $24.23 | $24.28 | $21.84 | 50,758 |
2019-01-04 | $24.26 | $24.27 | $24.22 | $24.23 | $21.79 | 12,364 |
2019-01-03 | $24.27 | $24.31 | $24.22 | $24.28 | $21.84 | 34,376 |
2019-01-02 | $24.28 | $24.28 | $24.18 | $24.25 | $21.80 | 20,921 |
2018-12-31 | $24.15 | $24.26 | $24.15 | $24.20 | $21.76 | 84,912 |
2018-12-28 | $24.13 | $24.25 | $24.13 | $24.23 | $21.79 | 225,036 |
2018-12-27 | $24.18 | $24.20 | $24.13 | $24.20 | $21.76 | 488,743 |
2018-12-26 | $24.17 | $24.22 | $24.17 | $24.22 | $21.72 | 21,130 |
2018-12-24 | $24.17 | $24.22 | $24.17 | $24.19 | $21.69 | 9,385 |
2018-12-21 | $24.16 | $24.22 | $24.16 | $24.21 | $21.71 | 41,571 |
2018-12-20 | $24.17 | $24.19 | $24.16 | $24.18 | $21.69 | 47,658 |
2018-12-19 | $24.19 | $24.19 | $24.10 | $24.13 | $21.64 | 106,811 |
2018-12-18 | $24.17 | $24.19 | $24.13 | $24.19 | $21.69 | 20,467 |
2018-12-17 | $24.17 | $24.17 | $24.12 | $24.14 | $21.64 | 28,545 |
2018-12-14 | $24.12 | $24.17 | $24.11 | $24.15 | $21.66 | 39,923 |
2018-12-13 | $24.15 | $24.17 | $24.08 | $24.17 | $21.68 | 29,871 |
2018-12-12 | $24.09 | $24.15 | $24.09 | $24.12 | $21.63 | 88,666 |
2018-12-11 | $24.11 | $24.18 | $24.10 | $24.11 | $21.62 | 20,559 |
2018-12-10 | $24.10 | $24.21 | $24.10 | $24.12 | $21.63 | 34,711 |
2018-12-07 | $24.18 | $24.20 | $24.14 | $24.20 | $21.70 | 23,595 |
2018-12-06 | $24.19 | $24.22 | $24.15 | $24.21 | $21.71 | 54,199 |
2018-12-04 | $24.16 | $24.18 | $24.10 | $24.10 | $21.61 | 33,581 |
2018-12-03 | $24.09 | $24.14 | $24.05 | $24.13 | $21.64 | 31,937 |
2018-11-30 | $24.19 | $24.20 | $24.13 | $24.19 | $21.63 | 27,029 |
2018-11-29 | $24.20 | $24.20 | $24.09 | $24.11 | $21.56 | 60,065 |
2018-11-28 | $24.03 | $24.17 | $24.03 | $24.16 | $21.61 | 21,052 |
2018-11-27 | $24.12 | $24.15 | $24.03 | $24.13 | $21.58 | 7,628 |
2018-11-26 | $24.20 | $24.20 | $24.08 | $24.09 | $21.54 | 19,343 |
2018-11-23 | $24.10 | $24.14 | $24.04 | $24.14 | $21.59 | 4,167 |
2018-11-21 | $24.04 | $24.10 | $24.04 | $24.09 | $21.54 | 52,315 |
2018-11-20 | $24.02 | $24.04 | $23.98 | $24.04 | $21.50 | 36,367 |
2018-11-19 | $23.97 | $24.00 | $23.96 | $24.00 | $21.46 | 21,401 |
2018-11-16 | $23.99 | $24.03 | $23.98 | $23.99 | $21.46 | 21,325 |
2018-11-15 | $23.99 | $24.04 | $23.98 | $23.99 | $21.46 | 14,801 |
2018-11-14 | $24.05 | $24.05 | $24.01 | $24.04 | $21.50 | 14,582 |
2018-11-13 | $24.03 | $24.06 | $24.01 | $24.02 | $21.48 | 11,404 |
2018-11-12 | $23.97 | $24.07 | $23.97 | $24.06 | $21.52 | 34,101 |
2018-11-09 | $24.03 | $24.05 | $23.99 | $24.03 | $21.49 | 23,686 |
2018-11-08 | $23.99 | $24.02 | $23.97 | $23.98 | $21.45 | 26,548 |
2018-11-07 | $23.97 | $24.02 | $23.95 | $24.00 | $21.46 | 74,337 |
2018-11-06 | $23.98 | $24.00 | $23.93 | $23.96 | $21.43 | 45,790 |
2018-11-05 | $23.95 | $23.98 | $23.95 | $23.95 | $21.42 | 13,187 |
2018-11-02 | $24.00 | $24.00 | $23.89 | $23.89 | $21.37 | 34,251 |
2018-11-01 | $23.98 | $24.02 | $23.96 | $23.97 | $21.44 | 20,627 |
2018-10-31 | $24.12 | $24.12 | $24.05 | $24.05 | $21.45 | 23,096 |
2018-10-30 | $24.06 | $24.12 | $24.06 | $24.11 | $21.50 | 17,788 |
2018-10-29 | $24.13 | $24.14 | $24.06 | $24.06 | $21.46 | 15,255 |
2018-10-26 | $24.16 | $24.16 | $24.10 | $24.10 | $21.49 | 51,685 |
2018-10-25 | $24.13 | $24.13 | $24.08 | $24.13 | $21.52 | 11,650 |
2018-10-24 | $24.05 | $24.14 | $24.05 | $24.08 | $21.47 | 28,918 |
2018-10-23 | $24.13 | $24.14 | $24.07 | $24.13 | $21.52 | 248,807 |
2018-10-22 | $24.10 | $24.11 | $24.09 | $24.10 | $21.49 | 12,319 |
2018-10-19 | $24.08 | $24.09 | $24.04 | $24.06 | $21.46 | 11,994 |
2018-10-18 | $24.03 | $24.09 | $24.02 | $24.04 | $21.44 | 31,286 |
2018-10-17 | $24.11 | $24.14 | $24.08 | $24.11 | $21.50 | 42,770 |
2018-10-16 | $24.09 | $24.11 | $24.05 | $24.07 | $21.47 | 11,656 |
2018-10-15 | $24.10 | $24.11 | $24.04 | $24.05 | $21.45 | 25,791 |
2018-10-12 | $24.06 | $24.13 | $24.05 | $24.06 | $21.46 | 46,869 |
2018-10-11 | $24.06 | $24.13 | $24.06 | $24.12 | $21.51 | 50,769 |
2018-10-10 | $24.18 | $24.18 | $24.05 | $24.06 | $21.46 | 283,873 |
2018-10-09 | $24.14 | $24.17 | $24.10 | $24.17 | $21.56 | 31,901 |
2018-10-08 | $24.18 | $24.18 | $24.11 | $24.11 | $21.50 | 14,063 |
2018-10-05 | $24.15 | $24.17 | $24.05 | $24.07 | $21.47 | 64,255 |
2018-10-04 | $24.21 | $24.21 | $24.14 | $24.15 | $21.54 | 50,211 |
2018-10-03 | $24.24 | $24.24 | $24.19 | $24.20 | $21.58 | 24,595 |
2018-10-02 | $24.22 | $24.23 | $24.20 | $24.22 | $21.60 | 26,975 |
2018-10-01 | $24.18 | $24.24 | $24.18 | $24.19 | $21.57 | 25,920 |
2018-09-28 | $24.27 | $24.31 | $24.27 | $24.31 | $21.62 | 22,655 |
2018-09-27 | $24.24 | $24.30 | $24.24 | $24.27 | $21.59 | 16,338 |
2018-09-26 | $24.21 | $24.29 | $24.21 | $24.29 | $21.60 | 25,203 |
2018-09-25 | $24.30 | $24.30 | $24.20 | $24.22 | $21.54 | 19,309 |
2018-09-24 | $24.31 | $24.33 | $24.25 | $24.28 | $21.59 | 11,890 |
2018-09-21 | $24.33 | $24.33 | $24.29 | $24.32 | $21.63 | 7,002 |
2018-09-20 | $24.33 | $24.34 | $24.27 | $24.33 | $21.64 | 23,347 |
2018-09-19 | $24.30 | $24.33 | $24.29 | $24.29 | $21.60 | 17,489 |
2018-09-18 | $24.37 | $24.39 | $24.32 | $24.32 | $21.63 | 63,136 |
2018-09-17 | $24.38 | $24.39 | $24.37 | $24.37 | $21.67 | 25,753 |
2018-09-14 | $24.40 | $24.40 | $24.37 | $24.37 | $21.67 | 19,856 |
2018-09-13 | $24.40 | $24.42 | $24.38 | $24.40 | $21.70 | 21,336 |
2018-09-12 | $24.34 | $24.39 | $24.34 | $24.37 | $21.67 | 14,565 |
2018-09-11 | $24.40 | $24.41 | $24.37 | $24.37 | $21.67 | 102,630 |
2018-09-10 | $24.41 | $24.43 | $24.40 | $24.40 | $21.70 | 34,707 |
2018-09-07 | $24.42 | $24.44 | $24.41 | $24.41 | $21.71 | 19,934 |
2018-09-06 | $24.42 | $24.45 | $24.40 | $24.44 | $21.74 | 22,187 |
2018-09-05 | $24.45 | $24.45 | $24.37 | $24.37 | $21.67 | 14,175 |
2018-09-04 | $24.44 | $24.44 | $24.41 | $24.42 | $21.72 | 23,411 |
2018-08-31 | $24.45 | $24.49 | $24.45 | $24.49 | $21.72 | 24,279 |
2018-08-30 | $24.50 | $24.51 | $24.46 | $24.48 | $21.71 | 36,281 |
2018-08-29 | $24.50 | $24.50 | $24.45 | $24.46 | $21.70 | 48,345 |
2018-08-28 | $24.49 | $24.49 | $24.45 | $24.48 | $21.71 | 12,457 |
2018-08-27 | $24.54 | $24.55 | $24.44 | $24.44 | $21.68 | 67,201 |
2018-08-24 | $24.58 | $24.58 | $24.48 | $24.54 | $21.77 | 16,649 |
2018-08-23 | $24.58 | $24.58 | $24.51 | $24.52 | $21.75 | 33,552 |
2018-08-22 | $24.48 | $24.57 | $24.44 | $24.57 | $21.79 | 22,379 |
2018-08-21 | $24.45 | $24.49 | $24.45 | $24.47 | $21.70 | 9,352 |
2018-08-20 | $24.48 | $24.50 | $24.46 | $24.47 | $21.70 | 23,999 |
2018-08-17 | $24.51 | $24.51 | $24.41 | $24.48 | $21.71 | 46,996 |
2018-08-16 | $24.55 | $24.57 | $24.45 | $24.51 | $21.74 | 110,071 |
2018-08-15 | $24.49 | $24.58 | $24.48 | $24.54 | $21.77 | 18,574 |
2018-08-14 | $24.49 | $24.53 | $24.46 | $24.53 | $21.76 | 14,611 |
2018-08-13 | $24.48 | $24.49 | $24.45 | $24.49 | $21.72 | 21,960 |
2018-08-10 | $24.44 | $24.48 | $24.44 | $24.48 | $21.71 | 20,874 |
2018-08-09 | $24.50 | $24.50 | $24.39 | $24.47 | $21.70 | 77,294 |
2018-08-08 | $24.48 | $24.48 | $24.44 | $24.44 | $21.68 | 24,657 |
2018-08-07 | $24.50 | $24.51 | $24.44 | $24.45 | $21.69 | 38,643 |
2018-08-06 | $24.47 | $24.50 | $24.46 | $24.50 | $21.73 | 32,936 |
2018-08-03 | $24.51 | $24.51 | $24.45 | $24.47 | $21.70 | 20,279 |
2018-08-02 | $24.51 | $24.52 | $24.46 | $24.48 | $21.71 | 26,933 |
2018-08-01 | $24.50 | $24.50 | $24.39 | $24.44 | $21.68 | 38,151 |
2018-07-31 | $24.55 | $24.57 | $24.49 | $24.57 | $21.74 | 33,370 |
2018-07-30 | $24.56 | $24.59 | $24.49 | $24.49 | $21.67 | 80,571 |
2018-07-27 | $24.58 | $24.58 | $24.56 | $24.58 | $21.75 | 32,431 |
2018-07-26 | $24.54 | $24.56 | $24.53 | $24.56 | $21.73 | 34,586 |
2018-07-25 | $24.58 | $24.58 | $24.53 | $24.54 | $21.71 | 27,005 |
2018-07-24 | $24.52 | $24.56 | $24.51 | $24.54 | $21.71 | 33,527 |
2018-07-23 | $24.59 | $24.59 | $24.51 | $24.55 | $21.72 | 38,820 |
2018-07-20 | $24.57 | $24.58 | $24.55 | $24.56 | $21.73 | 23,474 |
2018-07-19 | $24.62 | $24.62 | $24.53 | $24.54 | $21.71 | 46,893 |
2018-07-18 | $24.64 | $24.64 | $24.56 | $24.56 | $21.73 | 10,354 |
2018-07-17 | $24.63 | $24.63 | $24.55 | $24.55 | $21.72 | 34,130 |
2018-07-16 | $24.68 | $24.68 | $24.54 | $24.60 | $21.76 | 52,125 |
2018-07-13 | $24.53 | $24.57 | $24.53 | $24.55 | $21.72 | 16,324 |
2018-07-12 | $24.56 | $24.61 | $24.53 | $24.55 | $21.72 | 79,536 |
2018-07-11 | $24.56 | $24.58 | $24.53 | $24.58 | $21.75 | 24,655 |
2018-07-10 | $24.50 | $24.55 | $24.49 | $24.54 | $21.71 | 58,139 |
2018-07-09 | $24.48 | $24.49 | $24.45 | $24.48 | $21.66 | 14,618 |
2018-07-06 | $24.45 | $24.51 | $24.42 | $24.42 | $21.60 | 40,657 |
2018-07-05 | $24.46 | $24.47 | $24.42 | $24.47 | $21.65 | 29,783 |
2018-07-03 | $24.46 | $24.47 | $24.41 | $24.41 | $21.60 | 15,030 |
2018-07-02 | $24.46 | $24.46 | $24.38 | $24.39 | $21.58 | 40,320 |
2018-06-29 | $24.50 | $24.52 | $24.47 | $24.52 | $21.64 | 17,531 |
2018-06-28 | $24.54 | $24.54 | $24.43 | $24.45 | $21.58 | 67,500 |
2018-06-27 | $24.52 | $24.54 | $24.45 | $24.46 | $21.59 | 38,482 |
2018-06-26 | $24.48 | $24.51 | $24.45 | $24.51 | $21.63 | 9,124 |
2018-06-25 | $24.41 | $24.52 | $24.41 | $24.44 | $21.57 | 29,448 |
2018-06-22 | $24.46 | $24.47 | $24.43 | $24.46 | $21.59 | 18,597 |
2018-06-21 | $24.41 | $24.48 | $24.40 | $24.48 | $21.60 | 15,137 |
2018-06-20 | $24.47 | $24.49 | $24.39 | $24.40 | $21.53 | 55,314 |
2018-06-19 | $24.45 | $24.47 | $24.38 | $24.47 | $21.60 | 19,262 |
2018-06-18 | $24.53 | $24.53 | $24.37 | $24.41 | $21.54 | 16,216 |
2018-06-15 | $24.36 | $24.48 | $24.36 | $24.44 | $21.57 | 61,492 |
2018-06-14 | $24.34 | $24.38 | $24.34 | $24.36 | $21.50 | 28,062 |
2018-06-13 | $24.36 | $24.40 | $24.36 | $24.36 | $21.50 | 20,497 |
2018-06-12 | $24.39 | $24.42 | $24.36 | $24.41 | $21.54 | 15,910 |
2018-06-11 | $24.39 | $24.44 | $24.38 | $24.39 | $21.52 | 28,161 |
2018-06-08 | $24.42 | $24.46 | $24.37 | $24.43 | $21.56 | 14,095 |
2018-06-07 | $24.40 | $24.49 | $24.38 | $24.39 | $21.52 | 23,119 |
2018-06-06 | $24.49 | $24.50 | $24.36 | $24.40 | $21.53 | 19,718 |
2018-06-05 | $24.52 | $24.52 | $24.34 | $24.41 | $21.54 | 23,627 |
2018-06-04 | $24.40 | $24.54 | $24.34 | $24.37 | $21.51 | 44,795 |
2018-06-01 | $24.48 | $24.48 | $24.35 | $24.37 | $21.51 | 8,910 |
2018-05-31 | $24.57 | $24.57 | $24.39 | $24.40 | $21.48 | 40,027 |
2018-05-30 | $24.41 | $24.49 | $24.37 | $24.42 | $21.50 | 24,132 |
2018-05-29 | $24.58 | $24.58 | $24.40 | $24.43 | $21.51 | 20,947 |
2018-05-25 | $24.42 | $24.46 | $24.41 | $24.41 | $21.49 | 540,346 |
2018-05-24 | $24.38 | $24.42 | $24.33 | $24.39 | $21.47 | 21,659 |
2018-05-23 | $24.37 | $24.42 | $24.30 | $24.36 | $21.45 | 59,100 |
2018-05-22 | $24.32 | $24.33 | $24.29 | $24.31 | $21.41 | 40,814 |
2018-05-21 | $24.33 | $24.33 | $24.25 | $24.31 | $21.41 | 46,011 |
2018-05-18 | $24.33 | $24.34 | $24.27 | $24.30 | $21.40 | 31,779 |
2018-05-17 | $24.32 | $24.33 | $24.28 | $24.28 | $21.38 | 31,706 |
2018-05-16 | $24.32 | $24.33 | $24.25 | $24.29 | $21.39 | 32,738 |
2018-05-15 | $24.31 | $24.38 | $24.20 | $24.23 | $21.33 | 28,741 |
2018-05-14 | $24.36 | $24.38 | $24.30 | $24.35 | $21.44 | 31,544 |
2018-05-11 | $24.35 | $24.35 | $24.28 | $24.35 | $21.44 | 34,484 |
2018-05-10 | $24.35 | $24.37 | $24.27 | $24.33 | $21.42 | 25,811 |
2018-05-09 | $24.33 | $24.37 | $24.30 | $24.30 | $21.40 | 34,956 |
2018-05-08 | $24.32 | $24.32 | $24.26 | $24.31 | $21.41 | 20,571 |
2018-05-07 | $24.43 | $24.43 | $24.22 | $24.32 | $21.41 | 54,627 |
2018-05-04 | $24.31 | $24.33 | $24.25 | $24.26 | $21.36 | 63,019 |
2018-05-03 | $24.31 | $24.32 | $24.22 | $24.28 | $21.38 | 41,612 |
2018-05-02 | $24.23 | $24.27 | $24.18 | $24.22 | $21.33 | 19,858 |
2018-05-01 | $24.17 | $24.20 | $24.16 | $24.17 | $21.28 | 60,615 |
2018-04-30 | $24.24 | $24.24 | $24.20 | $24.22 | $21.27 | 20,481 |
2018-04-27 | $24.23 | $24.23 | $24.20 | $24.22 | $21.27 | 20,014 |
2018-04-26 | $24.22 | $24.25 | $24.18 | $24.20 | $21.25 | 61,727 |
2018-04-25 | $24.19 | $24.21 | $24.13 | $24.18 | $21.24 | 33,202 |
2018-04-24 | $24.22 | $24.25 | $24.20 | $24.22 | $21.27 | 30,638 |
2018-04-23 | $24.18 | $24.23 | $24.18 | $24.18 | $21.24 | 7,824 |
2018-04-20 | $24.27 | $24.29 | $24.21 | $24.21 | $21.26 | 13,062 |
2018-04-19 | $24.22 | $24.31 | $24.18 | $24.26 | $21.31 | 131,795 |
2018-04-18 | $24.25 | $24.25 | $24.18 | $24.19 | $21.24 | 16,516 |
2018-04-17 | $24.23 | $24.24 | $24.20 | $24.21 | $21.26 | 23,438 |
2018-04-16 | $24.20 | $24.25 | $24.16 | $24.17 | $21.23 | 54,085 |
2018-04-13 | $24.17 | $24.24 | $24.17 | $24.19 | $21.24 | 36,647 |
2018-04-12 | $24.17 | $24.24 | $24.17 | $24.18 | $21.24 | 6,972 |
2018-04-11 | $24.21 | $24.25 | $24.18 | $24.25 | $21.30 | 23,636 |
2018-04-10 | $24.17 | $24.20 | $24.12 | $24.20 | $21.25 | 48,992 |
2018-04-09 | $24.19 | $24.28 | $24.18 | $24.20 | $21.25 | 15,671 |
2018-04-06 | $24.22 | $24.27 | $24.20 | $24.21 | $21.26 | 38,420 |
2018-04-05 | $24.21 | $24.23 | $24.16 | $24.16 | $21.22 | 44,771 |
2018-04-04 | $24.17 | $24.19 | $24.15 | $24.15 | $21.21 | 8,561 |
2018-04-03 | $24.21 | $24.23 | $24.13 | $24.18 | $21.24 | 20,782 |
2018-04-02 | $24.20 | $24.26 | $24.10 | $24.14 | $21.20 | 82,285 |
2018-03-29 | $24.25 | $24.26 | $24.21 | $24.21 | $21.20 | 38,348 |
2018-03-28 | $24.16 | $24.25 | $24.16 | $24.21 | $21.20 | 16,522 |
2018-03-27 | $24.24 | $24.26 | $24.18 | $24.26 | $21.25 | 45,477 |
2018-03-26 | $24.13 | $24.22 | $24.13 | $24.22 | $21.21 | 13,452 |
2018-03-23 | $24.25 | $24.25 | $24.14 | $24.17 | $21.17 | 31,250 |
2018-03-22 | $24.25 | $24.27 | $24.18 | $24.19 | $21.19 | 58,973 |
2018-03-21 | $24.21 | $24.22 | $24.19 | $24.20 | $21.20 | 15,474 |
2018-03-20 | $24.21 | $24.23 | $24.16 | $24.20 | $21.20 | 34,643 |
2018-03-19 | $24.22 | $24.22 | $24.20 | $24.21 | $21.20 | 18,643 |
2018-03-16 | $24.16 | $24.21 | $24.16 | $24.19 | $21.19 | 5,960 |
2018-03-15 | $24.15 | $24.21 | $24.15 | $24.17 | $21.17 | 45,302 |
2018-03-14 | $24.15 | $24.20 | $24.15 | $24.18 | $21.18 | 24,943 |
2018-03-13 | $24.18 | $24.26 | $24.16 | $24.20 | $21.20 | 12,820 |
2018-03-12 | $24.23 | $24.24 | $24.16 | $24.18 | $21.18 | 23,787 |
2018-03-09 | $24.20 | $24.29 | $24.15 | $24.23 | $21.22 | 21,539 |
2018-03-08 | $24.29 | $24.29 | $24.21 | $24.21 | $21.20 | 24,871 |
2018-03-07 | $24.23 | $24.24 | $24.18 | $24.24 | $21.23 | 23,094 |
2018-03-06 | $24.23 | $24.24 | $24.14 | $24.17 | $21.17 | 86,093 |
2018-03-05 | $24.14 | $24.22 | $24.14 | $24.14 | $21.14 | 20,083 |
2018-03-02 | $24.20 | $24.23 | $24.13 | $24.15 | $21.15 | 18,567 |
2018-03-01 | $24.21 | $24.22 | $24.15 | $24.21 | $21.20 | 25,177 |
2018-02-28 | $24.20 | $24.24 | $24.20 | $24.23 | $21.17 | 10,317 |
2018-02-27 | $24.19 | $24.29 | $24.19 | $24.21 | $21.15 | 15,364 |
2018-02-26 | $24.20 | $24.30 | $24.20 | $24.22 | $21.16 | 49,515 |
2018-02-23 | $24.25 | $24.28 | $24.18 | $24.28 | $21.21 | 33,535 |
2018-02-22 | $24.10 | $24.24 | $24.10 | $24.20 | $21.14 | 7,355 |
2018-02-21 | $24.10 | $24.21 | $24.10 | $24.19 | $21.13 | 44,948 |
2018-02-20 | $24.20 | $24.20 | $24.13 | $24.19 | $21.13 | 19,119 |
2018-02-16 | $24.10 | $24.21 | $24.10 | $24.13 | $21.08 | 32,659 |
2018-02-15 | $24.15 | $24.21 | $24.14 | $24.16 | $21.11 | 10,269 |
2018-02-14 | $24.16 | $24.20 | $24.15 | $24.20 | $21.14 | 51,684 |
2018-02-13 | $24.17 | $24.19 | $24.11 | $24.18 | $21.13 | 63,275 |
2018-02-12 | $24.13 | $24.17 | $24.12 | $24.17 | $21.12 | 6,772 |
2018-02-09 | $24.11 | $24.19 | $24.11 | $24.11 | $21.06 | 65,474 |
2018-02-08 | $24.08 | $24.20 | $24.08 | $24.13 | $21.08 | 39,837 |
2018-02-07 | $24.16 | $24.20 | $24.09 | $24.10 | $21.06 | 295,870 |
2018-02-06 | $24.10 | $24.21 | $24.07 | $24.18 | $21.13 | 82,683 |
2018-02-05 | $24.04 | $24.20 | $24.04 | $24.20 | $21.14 | 123,352 |
2018-02-02 | $24.16 | $24.21 | $24.04 | $24.04 | $21.00 | 17,885 |
2018-02-01 | $24.21 | $24.22 | $24.14 | $24.14 | $21.09 | 42,242 |
2018-01-31 | $24.28 | $24.29 | $24.15 | $24.16 | $21.05 | 20,787 |
2018-01-30 | $24.25 | $24.26 | $24.15 | $24.16 | $21.05 | 27,711 |
2018-01-29 | $24.23 | $24.27 | $24.16 | $24.18 | $21.07 | 76,852 |
2018-01-26 | $24.21 | $24.32 | $24.21 | $24.26 | $21.14 | 14,624 |
2018-01-25 | $24.26 | $24.32 | $24.21 | $24.21 | $21.09 | 20,507 |
2018-01-24 | $24.20 | $24.30 | $24.20 | $24.30 | $21.17 | 18,400 |
2018-01-23 | $24.23 | $24.35 | $24.20 | $24.23 | $21.11 | 21,860 |
2018-01-22 | $24.24 | $24.29 | $24.20 | $24.22 | $21.10 | 46,479 |
2018-01-19 | $24.26 | $24.28 | $24.24 | $24.28 | $21.16 | 24,647 |
2018-01-18 | $24.29 | $24.29 | $24.16 | $24.22 | $21.10 | 11,173 |
2018-01-17 | $24.30 | $24.30 | $24.15 | $24.20 | $21.09 | 21,716 |
2018-01-16 | $24.14 | $24.28 | $24.14 | $24.28 | $21.16 | 80,128 |
2018-01-12 | $24.27 | $24.27 | $24.15 | $24.15 | $21.04 | 19,522 |
2018-01-11 | $24.28 | $24.28 | $24.16 | $24.16 | $21.05 | 11,680 |
2018-01-10 | $24.16 | $24.25 | $24.13 | $24.14 | $21.03 | 17,310 |
2018-01-09 | $24.20 | $24.24 | $24.17 | $24.17 | $21.06 | 9,035 |
2018-01-08 | $24.17 | $24.28 | $24.17 | $24.20 | $21.09 | 61,462 |
2018-01-05 | $24.19 | $24.28 | $24.16 | $24.18 | $21.07 | 66,849 |
2018-01-04 | $24.27 | $24.27 | $24.17 | $24.19 | $21.08 | 41,189 |
2018-01-03 | $24.20 | $24.26 | $24.19 | $24.19 | $21.08 | 28,181 |
2018-01-02 | $24.30 | $24.30 | $24.17 | $24.17 | $21.06 | 56,771 |
2017-12-29 | $24.19 | $24.33 | $24.13 | $24.19 | $21.08 | 58,162 |
2017-12-28 | $24.23 | $24.33 | $24.23 | $24.27 | $21.15 | 34,091 |
2017-12-27 | $24.18 | $25.30 | $24.16 | $24.20 | $21.09 | 132,753 |
2017-12-26 | $24.35 | $24.35 | $24.24 | $24.31 | $21.13 | 11,295 |
2017-12-22 | $24.20 | $24.32 | $24.20 | $24.30 | $21.12 | 10,186 |
2017-12-21 | $24.23 | $24.32 | $24.22 | $24.31 | $21.13 | 15,157 |
2017-12-20 | $24.24 | $24.34 | $24.20 | $24.21 | $21.04 | 4,962 |
2017-12-19 | $24.33 | $24.35 | $24.26 | $24.26 | $21.08 | 15,128 |
2017-12-18 | $24.34 | $24.44 | $24.28 | $24.40 | $21.20 | 4,783 |
2017-12-15 | $24.35 | $24.39 | $24.26 | $24.34 | $21.15 | 10,624 |
2017-12-14 | $24.40 | $24.40 | $24.27 | $24.29 | $21.11 | 41,191 |
2017-12-13 | $24.23 | $24.44 | $24.23 | $24.41 | $21.21 | 83,549 |
2017-12-12 | $24.21 | $24.29 | $24.21 | $24.27 | $21.09 | 42,354 |
2017-12-11 | $24.23 | $24.39 | $24.23 | $24.26 | $21.08 | 14,236 |
2017-12-08 | $24.32 | $24.37 | $24.24 | $24.37 | $21.18 | 9,481 |
2017-12-07 | $24.41 | $24.42 | $24.26 | $24.31 | $21.13 | 20,273 |
2017-12-06 | $24.32 | $24.37 | $24.32 | $24.37 | $21.18 | 10,027 |
2017-12-05 | $24.25 | $24.36 | $24.24 | $24.28 | $21.10 | 22,196 |
2017-12-04 | $24.33 | $24.33 | $24.24 | $24.24 | $21.06 | 41,041 |
2017-12-01 | $24.25 | $24.30 | $24.25 | $24.27 | $21.09 | 26,875 |
2017-11-30 | $24.34 | $24.36 | $24.28 | $24.28 | $21.05 | 8,730 |
2017-11-29 | $24.30 | $24.32 | $24.28 | $24.28 | $21.05 | 6,987 |
2017-11-28 | $24.37 | $24.37 | $24.25 | $24.32 | $21.08 | 33,867 |
2017-11-27 | $24.41 | $24.41 | $24.32 | $24.38 | $21.13 | 34,314 |
2017-11-24 | $24.42 | $24.42 | $24.33 | $24.33 | $21.09 | 4,327 |
2017-11-22 | $24.42 | $24.43 | $24.33 | $24.37 | $21.12 | 52,839 |
2017-11-21 | $24.36 | $24.45 | $24.34 | $24.42 | $21.17 | 8,743 |
2017-11-20 | $24.43 | $24.43 | $24.34 | $24.34 | $21.10 | 10,235 |
2017-11-17 | $24.45 | $24.45 | $24.34 | $24.36 | $21.11 | 25,454 |
2017-11-16 | $24.35 | $24.44 | $24.29 | $24.35 | $21.11 | 19,016 |
2017-11-15 | $24.49 | $24.49 | $24.30 | $24.45 | $21.19 | 7,534 |
2017-11-14 | $24.38 | $24.43 | $24.26 | $24.33 | $21.09 | 14,159 |
2017-11-13 | $24.33 | $24.43 | $24.33 | $24.40 | $21.15 | 11,748 |
2017-11-10 | $24.36 | $24.43 | $24.27 | $24.30 | $21.06 | 50,412 |
2017-11-09 | $24.43 | $24.45 | $24.35 | $24.42 | $21.17 | 7,413 |
2017-11-08 | $24.48 | $24.48 | $24.40 | $24.40 | $21.15 | 30,213 |
2017-11-07 | $24.49 | $24.49 | $24.35 | $24.40 | $21.15 | 29,262 |
2017-11-06 | $24.36 | $24.47 | $24.36 | $24.45 | $21.19 | 16,306 |
2017-11-03 | $24.44 | $24.45 | $24.33 | $24.34 | $21.10 | 10,925 |
2017-11-02 | $24.44 | $24.46 | $24.32 | $24.46 | $21.20 | 16,499 |
2017-11-01 | $24.39 | $24.39 | $24.32 | $24.38 | $21.13 | 12,734 |
2017-10-31 | $24.41 | $24.47 | $24.39 | $24.44 | $21.13 | 9,851 |
2017-10-30 | $24.46 | $24.49 | $24.39 | $24.47 | $21.15 | 12,924 |
2017-10-27 | $24.33 | $24.48 | $24.33 | $24.39 | $21.08 | 16,381 |
2017-10-26 | $24.31 | $24.40 | $24.31 | $24.35 | $21.05 | 18,227 |
2017-10-25 | $24.39 | $24.40 | $24.30 | $24.32 | $21.02 | 45,974 |
2017-10-24 | $24.38 | $24.44 | $24.33 | $24.44 | $21.13 | 15,922 |
2017-10-23 | $24.41 | $24.48 | $24.34 | $24.36 | $21.06 | 18,387 |
2017-10-20 | $24.46 | $24.46 | $24.40 | $24.40 | $21.09 | 11,407 |
2017-10-19 | $24.45 | $24.50 | $24.45 | $24.50 | $21.18 | 6,532 |
2017-10-18 | $24.45 | $24.50 | $24.42 | $24.43 | $21.12 | 38,477 |
2017-10-17 | $24.45 | $24.50 | $24.42 | $24.49 | $21.17 | 34,348 |
2017-10-16 | $24.49 | $24.50 | $24.42 | $24.42 | $21.11 | 7,476 |
2017-10-13 | $24.48 | $24.49 | $24.45 | $24.49 | $21.17 | 15,101 |
2017-10-12 | $24.48 | $24.49 | $24.46 | $24.47 | $21.15 | 6,913 |
2017-10-11 | $24.50 | $24.50 | $24.45 | $24.46 | $21.14 | 32,291 |
2017-10-10 | $24.45 | $24.49 | $24.41 | $24.45 | $21.14 | 13,280 |
2017-10-09 | $24.49 | $24.49 | $24.40 | $24.45 | $21.14 | 10,019 |
2017-10-06 | $24.39 | $24.48 | $24.39 | $24.41 | $21.10 | 14,315 |
2017-10-05 | $24.45 | $24.49 | $24.40 | $24.49 | $21.17 | 9,540 |
2017-10-04 | $24.46 | $24.46 | $24.40 | $24.40 | $21.09 | 19,282 |
2017-10-03 | $24.53 | $24.53 | $24.41 | $24.47 | $21.15 | 11,780 |
2017-10-02 | $24.48 | $24.52 | $24.36 | $24.47 | $21.15 | 21,098 |
2017-09-29 | $24.52 | $24.52 | $24.46 | $24.46 | $21.09 | 8,750 |
2017-09-28 | $24.47 | $24.54 | $24.47 | $24.51 | $21.14 | 5,607 |
2017-09-27 | $24.53 | $24.54 | $24.44 | $24.45 | $21.08 | 9,995 |
2017-09-26 | $24.54 | $24.54 | $24.46 | $24.47 | $21.10 | 62,134 |
2017-09-25 | $24.49 | $24.54 | $24.49 | $24.53 | $21.15 | 7,077 |
2017-09-22 | $24.64 | $24.64 | $24.50 | $24.53 | $21.15 | 5,494 |
2017-09-21 | $24.43 | $24.59 | $24.43 | $24.45 | $21.08 | 8,425 |
2017-09-20 | $24.53 | $24.62 | $24.39 | $24.56 | $21.18 | 27,058 |
2017-09-19 | $24.57 | $24.58 | $24.50 | $24.51 | $21.13 | 16,319 |
2017-09-18 | $24.51 | $24.62 | $24.43 | $24.51 | $21.14 | 20,145 |
2017-09-15 | $24.55 | $24.60 | $24.45 | $24.54 | $21.16 | 13,644 |
2017-09-14 | $24.59 | $24.59 | $24.55 | $24.57 | $21.19 | 17,052 |
2017-09-13 | $24.57 | $24.65 | $24.55 | $24.56 | $21.18 | 23,168 |
2017-09-12 | $24.59 | $24.59 | $24.55 | $24.58 | $21.19 | 22,083 |
2017-09-11 | $24.61 | $24.61 | $24.55 | $24.56 | $21.18 | 18,456 |
2017-09-08 | $24.67 | $24.67 | $24.55 | $24.58 | $21.19 | 32,705 |
2017-09-07 | $24.61 | $24.69 | $24.55 | $24.62 | $21.23 | 89,766 |
2017-09-06 | $24.55 | $24.67 | $24.54 | $24.62 | $21.23 | 15,582 |
2017-09-05 | $24.48 | $24.68 | $24.45 | $24.65 | $21.25 | 8,542 |
2017-09-01 | $24.51 | $24.59 | $24.46 | $24.49 | $21.12 | 5,736 |
2017-08-31 | $24.63 | $24.63 | $24.57 | $24.57 | $21.14 | 8,409 |
2017-08-30 | $24.55 | $24.60 | $24.50 | $24.50 | $21.08 | 18,548 |
2017-08-29 | $24.52 | $24.61 | $24.47 | $24.47 | $21.05 | 11,744 |
2017-08-28 | $24.39 | $24.57 | $24.39 | $24.48 | $21.06 | 29,901 |
2017-08-25 | $24.47 | $24.50 | $24.40 | $24.42 | $21.01 | 11,988 |
2017-08-24 | $24.46 | $24.49 | $24.31 | $24.40 | $20.99 | 39,735 |
2017-08-23 | $24.48 | $24.50 | $24.44 | $24.50 | $21.08 | 10,732 |
2017-08-22 | $24.46 | $24.50 | $24.43 | $24.44 | $21.02 | 7,517 |
2017-08-21 | $24.36 | $24.48 | $24.36 | $24.48 | $21.06 | 21,129 |
2017-08-18 | $24.40 | $24.49 | $24.35 | $24.40 | $20.99 | 19,964 |
2017-08-17 | $24.40 | $24.48 | $24.40 | $24.48 | $21.06 | 11,148 |
2017-08-16 | $24.48 | $24.48 | $24.39 | $24.47 | $21.05 | 8,794 |
2017-08-15 | $24.47 | $24.47 | $24.37 | $24.37 | $20.96 | 18,178 |
2017-08-14 | $24.43 | $24.48 | $24.37 | $24.37 | $20.96 | 9,064 |
2017-08-11 | $24.41 | $24.41 | $24.33 | $24.39 | $20.98 | 9,836 |
2017-08-10 | $24.48 | $24.48 | $24.27 | $24.41 | $21.00 | 28,341 |
2017-08-09 | $24.30 | $24.43 | $24.30 | $24.40 | $20.99 | 12,984 |
2017-08-08 | $24.38 | $24.50 | $24.27 | $24.29 | $20.89 | 22,747 |
2017-08-07 | $24.37 | $24.42 | $24.27 | $24.39 | $20.98 | 30,654 |
2017-08-04 | $24.23 | $24.40 | $24.22 | $24.34 | $20.94 | 16,320 |
2017-08-03 | $24.21 | $24.38 | $24.20 | $24.28 | $20.89 | 18,459 |
2017-08-02 | $24.24 | $24.28 | $24.18 | $24.23 | $20.84 | 24,353 |
2017-08-01 | $24.11 | $24.38 | $24.11 | $24.35 | $20.95 | 9,208 |
2017-07-31 | $24.26 | $24.38 | $24.23 | $24.37 | $20.91 | 15,583 |
2017-07-28 | $24.33 | $24.43 | $24.33 | $24.42 | $20.96 | 9,893 |
2017-07-27 | $24.43 | $24.43 | $24.33 | $24.42 | $20.96 | 9,858 |
2017-07-26 | $24.40 | $24.43 | $24.32 | $24.43 | $20.96 | 21,426 |
2017-07-25 | $24.36 | $24.43 | $24.30 | $24.39 | $20.93 | 11,098 |
2017-07-24 | $24.39 | $24.42 | $24.33 | $24.38 | $20.92 | 22,825 |
2017-07-21 | $24.34 | $24.39 | $24.34 | $24.39 | $20.93 | 1,296 |
2017-07-20 | $24.34 | $24.38 | $24.26 | $24.26 | $20.82 | 15,073 |
2017-07-19 | $24.33 | $24.35 | $24.27 | $24.33 | $20.88 | 25,002 |
2017-07-18 | $24.27 | $24.31 | $24.25 | $24.28 | $20.84 | 63,280 |
2017-07-17 | $24.22 | $24.33 | $24.21 | $24.22 | $20.78 | 9,954 |
2017-07-14 | $24.19 | $24.34 | $24.19 | $24.23 | $20.79 | 13,658 |
2017-07-13 | $24.21 | $24.28 | $24.19 | $24.19 | $20.76 | 13,894 |
2017-07-12 | $24.22 | $24.29 | $24.21 | $24.27 | $20.83 | 82,364 |
2017-07-11 | $24.23 | $24.23 | $24.20 | $24.20 | $20.77 | 17,533 |
2017-07-10 | $24.27 | $24.27 | $24.19 | $24.23 | $20.79 | 16,435 |
2017-07-07 | $24.27 | $24.27 | $24.16 | $24.26 | $20.82 | 13,234 |
2017-07-06 | $24.29 | $24.30 | $24.16 | $24.17 | $20.74 | 23,656 |
2017-07-05 | $24.32 | $24.32 | $24.12 | $24.17 | $20.74 | 14,820 |
2017-07-03 | $24.20 | $24.30 | $24.04 | $24.28 | $20.84 | 56,345 |
2017-06-30 | $24.35 | $24.35 | $24.26 | $24.28 | $20.78 | 36,390 |
2017-06-29 | $24.26 | $24.33 | $24.26 | $24.26 | $20.77 | 8,817 |
2017-06-28 | $24.32 | $24.32 | $24.26 | $24.30 | $20.80 | 11,627 |
2017-06-27 | $24.35 | $24.36 | $24.29 | $24.31 | $20.80 | 17,548 |
2017-06-26 | $24.36 | $24.36 | $24.30 | $24.36 | $20.85 | 38,281 |
2017-06-23 | $24.34 | $24.35 | $24.30 | $24.32 | $20.81 | 12,195 |
2017-06-22 | $24.30 | $24.39 | $24.29 | $24.39 | $20.88 | 13,236 |
2017-06-21 | $24.32 | $24.40 | $24.26 | $24.34 | $20.83 | 20,380 |
2017-06-20 | $24.35 | $24.35 | $24.27 | $24.34 | $20.83 | 7,334 |
2017-06-19 | $24.34 | $24.34 | $24.25 | $24.25 | $20.75 | 5,663 |
2017-06-16 | $24.39 | $24.39 | $24.31 | $24.35 | $20.83 | 8,957 |
2017-06-15 | $24.35 | $24.35 | $24.22 | $24.31 | $20.80 | 12,587 |
2017-06-14 | $24.25 | $24.40 | $24.21 | $24.21 | $20.72 | 24,883 |
2017-06-13 | $24.30 | $24.30 | $24.22 | $24.24 | $20.74 | 5,391 |
2017-06-12 | $24.22 | $24.32 | $24.20 | $24.32 | $20.81 | 2,495 |
2017-06-09 | $24.31 | $24.31 | $24.18 | $24.30 | $20.80 | 18,030 |
2017-06-08 | $24.33 | $24.34 | $24.24 | $24.28 | $20.78 | 22,845 |
2017-06-07 | $24.27 | $24.36 | $24.27 | $24.34 | $20.83 | 11,143 |
2017-06-06 | $24.32 | $24.36 | $24.21 | $24.35 | $20.84 | 30,815 |
2017-06-05 | $24.32 | $24.34 | $24.21 | $24.33 | $20.82 | 15,452 |
2017-06-02 | $24.24 | $24.34 | $24.20 | $24.33 | $20.82 | 49,166 |
2017-06-01 | $24.29 | $24.30 | $24.21 | $24.23 | $20.74 | 12,191 |
2017-05-31 | $24.29 | $24.35 | $24.28 | $24.35 | $20.78 | 18,263 |
2017-05-30 | $24.26 | $24.30 | $24.26 | $24.27 | $20.72 | 9,697 |
2017-05-26 | $24.33 | $24.33 | $24.26 | $24.31 | $20.75 | 10,888 |
2017-05-25 | $24.29 | $24.30 | $24.24 | $24.30 | $20.74 | 4,655 |
2017-05-24 | $24.31 | $24.31 | $24.20 | $24.29 | $20.73 | 8,616 |
2017-05-23 | $24.24 | $24.32 | $24.23 | $24.23 | $20.68 | 18,757 |
2017-05-22 | $24.29 | $24.33 | $24.29 | $24.30 | $20.74 | 17,647 |
2017-05-19 | $24.25 | $24.30 | $24.17 | $24.29 | $20.73 | 5,670 |
2017-05-18 | $24.29 | $24.29 | $24.17 | $24.17 | $20.63 | 14,758 |
2017-05-17 | $24.28 | $24.30 | $24.18 | $24.18 | $20.64 | 31,257 |
2017-05-16 | $24.16 | $24.27 | $24.13 | $24.20 | $20.65 | 6,279 |
2017-05-15 | $24.21 | $24.21 | $24.12 | $24.17 | $20.63 | 12,241 |
2017-05-12 | $24.17 | $24.21 | $24.13 | $24.13 | $20.59 | 10,388 |
2017-05-11 | $24.20 | $24.20 | $24.11 | $24.16 | $20.62 | 10,722 |
2017-05-10 | $24.20 | $24.20 | $24.11 | $24.13 | $20.59 | 8,769 |
2017-05-09 | $24.12 | $24.20 | $24.10 | $24.20 | $20.65 | 32,940 |
2017-05-08 | $24.08 | $24.15 | $24.08 | $24.10 | $20.57 | 18,423 |
2017-05-05 | $24.08 | $24.14 | $24.08 | $24.14 | $20.60 | 20,085 |
2017-05-04 | $24.08 | $24.10 | $24.06 | $24.06 | $20.54 | 14,590 |
2017-05-03 | $24.05 | $24.15 | $24.05 | $24.06 | $20.54 | 23,820 |
2017-05-02 | $24.06 | $24.15 | $24.05 | $24.07 | $20.54 | 13,130 |
2017-05-01 | $24.11 | $24.12 | $24.03 | $24.04 | $20.52 | 5,686 |
2017-04-28 | $24.14 | $24.16 | $24.13 | $24.16 | $20.57 | 8,694 |
2017-04-27 | $24.16 | $24.16 | $24.05 | $24.16 | $20.57 | 24,167 |
2017-04-26 | $24.06 | $24.15 | $24.03 | $24.05 | $20.47 | 11,086 |
2017-04-25 | $24.11 | $24.15 | $24.09 | $24.10 | $20.52 | 13,640 |
2017-04-24 | $24.16 | $24.17 | $24.09 | $24.09 | $20.51 | 11,335 |
2017-04-21 | $24.18 | $24.19 | $24.05 | $24.19 | $20.59 | 17,282 |
2017-04-20 | $24.08 | $24.16 | $24.04 | $24.08 | $20.50 | 10,169 |
2017-04-19 | $24.18 | $24.18 | $24.01 | $24.05 | $20.47 | 23,331 |
2017-04-18 | $24.08 | $24.19 | $24.07 | $24.08 | $20.50 | 19,990 |
2017-04-17 | $24.08 | $24.13 | $23.98 | $24.12 | $20.53 | 19,618 |
2017-04-13 | $24.09 | $24.11 | $23.97 | $24.02 | $20.45 | 37,982 |
2017-04-12 | $24.01 | $24.10 | $24.01 | $24.06 | $20.48 | 11,825 |
2017-04-11 | $23.98 | $24.10 | $23.95 | $24.01 | $20.44 | 12,503 |
2017-04-10 | $23.96 | $24.10 | $23.93 | $23.95 | $20.39 | 22,409 |
2017-04-07 | $24.04 | $24.06 | $23.94 | $23.96 | $20.40 | 19,190 |
2017-04-06 | $23.97 | $23.99 | $23.92 | $23.99 | $20.42 | 47,364 |
2017-04-05 | $24.00 | $24.00 | $23.85 | $23.91 | $20.35 | 12,867 |
2017-04-04 | $24.02 | $24.02 | $23.88 | $23.88 | $20.33 | 9,589 |
2017-04-03 | $23.95 | $24.05 | $23.91 | $23.92 | $20.36 | 28,163 |
2017-03-31 | $23.98 | $24.02 | $23.97 | $24.01 | $20.39 | 32,989 |
2017-03-30 | $23.96 | $23.99 | $23.95 | $23.97 | $20.35 | 26,034 |
2017-03-29 | $23.96 | $23.99 | $23.93 | $23.99 | $20.37 | 27,553 |
2017-03-28 | $23.96 | $23.96 | $23.92 | $23.93 | $20.32 | 31,959 |
2017-03-27 | $23.94 | $23.96 | $23.89 | $23.94 | $20.33 | 66,600 |
2017-03-24 | $23.95 | $23.95 | $23.89 | $23.90 | $20.29 | 103,747 |
2017-03-23 | $23.92 | $23.95 | $23.89 | $23.91 | $20.30 | 29,259 |
2017-03-22 | $23.90 | $23.95 | $23.87 | $23.95 | $20.33 | 48,765 |
2017-03-21 | $23.94 | $23.94 | $23.87 | $23.93 | $20.32 | 12,896 |
2017-03-20 | $23.83 | $23.93 | $23.83 | $23.92 | $20.31 | 36,044 |
2017-03-17 | $23.85 | $23.94 | $23.84 | $23.86 | $20.26 | 40,313 |
2017-03-16 | $23.84 | $23.93 | $23.83 | $23.85 | $20.25 | 15,846 |
2017-03-15 | $23.83 | $23.93 | $23.77 | $23.93 | $20.32 | 20,722 |
2017-03-14 | $23.81 | $23.88 | $23.76 | $23.78 | $20.19 | 288,218 |
2017-03-13 | $23.83 | $23.88 | $23.80 | $23.83 | $20.23 | 15,300 |
2017-03-10 | $23.84 | $23.84 | $23.79 | $23.83 | $20.23 | 34,059 |
2017-03-09 | $23.91 | $23.91 | $23.80 | $23.80 | $20.21 | 35,116 |
2017-03-08 | $23.81 | $23.87 | $23.80 | $23.80 | $20.21 | 60,487 |
2017-03-07 | $23.90 | $23.90 | $23.80 | $23.83 | $20.23 | 24,106 |
2017-03-06 | $23.81 | $23.90 | $23.81 | $23.82 | $20.22 | 32,578 |
2017-03-03 | $23.89 | $23.91 | $23.81 | $23.81 | $20.22 | 88,430 |
2017-03-02 | $23.82 | $23.94 | $23.80 | $23.90 | $20.29 | 18,066 |
2017-03-01 | $23.86 | $23.92 | $23.80 | $23.80 | $20.21 | 39,150 |
2017-02-28 | $23.96 | $23.99 | $23.87 | $23.87 | $20.21 | 23,950 |
2017-02-27 | $23.91 | $23.93 | $23.87 | $23.87 | $20.21 | 270,283 |
2017-02-24 | $23.92 | $23.96 | $23.89 | $23.89 | $20.23 | 38,964 |
2017-02-23 | $23.90 | $23.97 | $23.85 | $23.94 | $20.27 | 39,752 |
2017-02-22 | $23.93 | $23.93 | $23.83 | $23.92 | $20.26 | 10,901 |
2017-02-21 | $23.84 | $23.95 | $23.82 | $23.88 | $20.22 | 12,351 |
2017-02-17 | $23.85 | $23.96 | $23.83 | $23.86 | $20.21 | 49,475 |
2017-02-16 | $23.92 | $23.94 | $23.86 | $23.88 | $20.22 | 35,244 |
2017-02-15 | $23.89 | $23.91 | $23.82 | $23.84 | $20.19 | 37,286 |
2017-02-14 | $23.95 | $23.98 | $23.85 | $23.94 | $20.27 | 82,470 |
2017-02-13 | $23.90 | $23.94 | $23.90 | $23.91 | $20.25 | 24,206 |
2017-02-10 | $23.92 | $23.96 | $23.90 | $23.96 | $20.29 | 13,433 |
2017-02-09 | $23.97 | $23.97 | $23.88 | $23.94 | $20.27 | 389,098 |
2017-02-08 | $23.92 | $24.01 | $23.89 | $24.01 | $20.33 | 12,184 |
2017-02-07 | $23.88 | $23.98 | $23.86 | $23.98 | $20.31 | 39,118 |
2017-02-06 | $23.93 | $23.93 | $23.89 | $23.93 | $20.26 | 23,833 |
2017-02-03 | $23.87 | $23.93 | $23.86 | $23.86 | $20.21 | 35,737 |
2017-02-02 | $23.85 | $23.97 | $23.85 | $23.94 | $20.27 | 40,826 |
2017-02-01 | $23.91 | $23.93 | $23.80 | $23.81 | $20.16 | 88,183 |
2017-01-31 | $23.97 | $24.00 | $23.86 | $23.91 | $20.20 | 76,712 |
2017-01-30 | $23.98 | $23.99 | $23.87 | $23.97 | $20.25 | 53,462 |
2017-01-27 | $23.98 | $24.00 | $23.92 | $23.95 | $20.23 | 21,472 |
2017-01-26 | $24.00 | $24.00 | $23.88 | $23.91 | $20.20 | 100,151 |
2017-01-25 | $24.00 | $24.05 | $23.92 | $23.92 | $20.20 | 27,482 |
2017-01-24 | $24.03 | $24.03 | $23.95 | $23.95 | $20.23 | 40,307 |
2017-01-23 | $23.99 | $24.03 | $23.97 | $23.97 | $20.25 | 35,865 |
2017-01-20 | $23.96 | $24.04 | $23.93 | $24.04 | $20.31 | 76,560 |
2017-01-19 | $24.00 | $24.07 | $23.92 | $23.99 | $20.26 | 60,344 |
2017-01-18 | $24.09 | $24.11 | $24.03 | $24.08 | $20.34 | 44,672 |
2017-01-17 | $24.02 | $24.11 | $23.95 | $24.09 | $20.35 | 57,234 |
2017-01-13 | $24.07 | $24.13 | $23.95 | $24.08 | $20.34 | 72,468 |
2017-01-12 | $24.03 | $24.10 | $24.00 | $24.01 | $20.28 | 23,858 |
2017-01-11 | $23.89 | $24.07 | $23.88 | $24.02 | $20.29 | 70,776 |
2017-01-10 | $24.02 | $24.04 | $23.86 | $24.01 | $20.28 | 32,560 |
2017-01-09 | $23.85 | $23.99 | $23.85 | $23.96 | $20.24 | 34,689 |
2017-01-06 | $23.93 | $23.97 | $23.83 | $23.85 | $20.15 | 17,702 |
2017-01-05 | $23.88 | $23.98 | $23.85 | $23.98 | $20.25 | 27,532 |
2017-01-04 | $23.94 | $23.97 | $23.77 | $23.96 | $20.24 | 35,114 |
2017-01-03 | $23.71 | $23.86 | $23.70 | $23.75 | $20.06 | 22,081 |
2016-12-30 | $23.67 | $23.90 | $23.67 | $23.79 | $20.09 | 50,906 |
2016-12-29 | $23.63 | $23.85 | $23.56 | $23.84 | $20.14 | 152,418 |
2016-12-28 | $23.75 | $23.81 | $23.65 | $23.80 | $20.10 | 90,862 |
2016-12-27 | $23.85 | $23.85 | $23.70 | $23.80 | $20.05 | 296,247 |
2016-12-23 | $23.90 | $23.90 | $23.61 | $23.77 | $20.03 | 83,469 |
2016-12-22 | $23.71 | $23.95 | $23.71 | $23.86 | $20.10 | 44,269 |
2016-12-21 | $23.61 | $23.93 | $23.61 | $23.85 | $20.10 | 84,517 |
2016-12-20 | $23.67 | $23.89 | $23.67 | $23.81 | $20.06 | 92,586 |
2016-12-19 | $23.57 | $23.89 | $23.56 | $23.83 | $20.08 | 100,021 |
2016-12-16 | $23.52 | $23.83 | $23.52 | $23.71 | $19.98 | 28,508 |
2016-12-15 | $23.60 | $23.75 | $23.53 | $23.55 | $19.84 | 248,124 |
2016-12-14 | $23.71 | $23.90 | $23.61 | $23.77 | $20.03 | 100,966 |
2016-12-13 | $23.81 | $23.82 | $23.71 | $23.80 | $20.05 | 41,721 |
2016-12-12 | $23.65 | $23.76 | $23.57 | $23.65 | $19.92 | 59,678 |
2016-12-09 | $23.67 | $23.83 | $23.65 | $23.67 | $19.94 | 73,564 |
2016-12-08 | $23.77 | $23.85 | $23.70 | $23.72 | $19.99 | 74,942 |
2016-12-07 | $23.86 | $23.86 | $23.62 | $23.76 | $20.02 | 62,153 |
2016-12-06 | $23.38 | $23.83 | $23.33 | $23.80 | $20.05 | 129,632 |
2016-12-05 | $23.68 | $23.68 | $23.24 | $23.31 | $19.64 | 35,396 |
2016-12-02 | $23.04 | $23.63 | $23.04 | $23.62 | $19.90 | 71,082 |
2016-12-01 | $23.26 | $23.34 | $23.03 | $23.20 | $19.55 | 97,811 |
2016-11-30 | $23.71 | $23.80 | $23.30 | $23.36 | $19.63 | 48,314 |
2016-11-29 | $23.85 | $23.85 | $23.55 | $23.62 | $19.85 | 49,952 |
2016-11-28 | $23.84 | $23.87 | $23.60 | $23.85 | $20.05 | 69,551 |
2016-11-25 | $23.76 | $23.82 | $23.60 | $23.60 | $19.84 | 3,653 |
2016-11-23 | $23.84 | $23.85 | $23.66 | $23.66 | $19.89 | 29,739 |
2016-11-22 | $23.82 | $24.00 | $23.65 | $23.67 | $19.90 | 53,359 |
2016-11-21 | $23.81 | $24.00 | $23.62 | $23.94 | $20.12 | 132,272 |
2016-11-18 | $23.99 | $24.00 | $23.60 | $23.64 | $19.87 | 69,522 |
2016-11-17 | $23.99 | $23.99 | $23.78 | $23.82 | $20.02 | 64,063 |
2016-11-16 | $23.96 | $24.22 | $23.77 | $23.81 | $20.01 | 34,712 |
2016-11-15 | $24.02 | $24.38 | $23.83 | $24.32 | $20.44 | 80,433 |
2016-11-14 | $24.13 | $24.21 | $23.77 | $23.86 | $20.06 | 110,391 |
2016-11-11 | $24.30 | $24.35 | $24.17 | $24.21 | $20.35 | 61,349 |
2016-11-10 | $24.41 | $24.57 | $24.22 | $24.30 | $20.43 | 71,446 |
2016-11-09 | $24.82 | $24.82 | $24.50 | $24.68 | $20.74 | 40,839 |
2016-11-08 | $24.82 | $24.84 | $24.80 | $24.80 | $20.85 | 8,137 |
2016-11-07 | $24.88 | $24.90 | $24.81 | $24.84 | $20.88 | 25,533 |
2016-11-04 | $24.98 | $25.00 | $24.92 | $24.99 | $21.00 | 24,565 |
2016-11-03 | $25.04 | $25.04 | $24.89 | $24.90 | $20.93 | 11,093 |
2016-11-02 | $24.93 | $25.00 | $24.89 | $24.98 | $21.00 | 26,056 |
2016-11-01 | $25.07 | $25.07 | $24.92 | $24.92 | $20.95 | 13,120 |
2016-10-31 | $25.06 | $25.09 | $25.03 | $25.06 | $21.02 | 25,631 |
2016-10-28 | $25.01 | $25.10 | $25.01 | $25.10 | $21.04 | 4,977 |
2016-10-27 | $25.07 | $25.11 | $25.00 | $25.01 | $20.97 | 9,417 |
2016-10-26 | $25.09 | $25.09 | $25.04 | $25.04 | $21.00 | 10,188 |
2016-10-25 | $25.10 | $25.11 | $25.02 | $25.08 | $21.03 | 15,874 |
2016-10-24 | $25.08 | $25.10 | $25.01 | $25.02 | $20.98 | 23,139 |
2016-10-21 | $25.06 | $25.10 | $25.05 | $25.10 | $21.05 | 6,305 |
2016-10-20 | $25.04 | $25.11 | $24.96 | $24.98 | $20.95 | 8,106 |
2016-10-19 | $24.96 | $25.11 | $24.96 | $24.98 | $20.95 | 18,544 |
2016-10-18 | $25.02 | $25.10 | $25.00 | $25.05 | $21.01 | 27,405 |
2016-10-17 | $25.01 | $25.14 | $24.98 | $25.10 | $21.05 | 119,078 |
2016-10-14 | $25.08 | $25.14 | $25.02 | $25.02 | $20.98 | 52,734 |
2016-10-13 | $25.08 | $25.19 | $25.08 | $25.09 | $21.04 | 24,455 |
2016-10-12 | $25.15 | $25.17 | $25.11 | $25.15 | $21.09 | 15,200 |
2016-10-11 | $25.21 | $25.21 | $25.10 | $25.10 | $21.05 | 23,287 |
2016-10-10 | $25.13 | $25.20 | $25.13 | $25.18 | $21.11 | 9,756 |
2016-10-07 | $25.20 | $25.22 | $25.10 | $25.16 | $21.10 | 9,697 |
2016-10-06 | $25.19 | $25.22 | $25.11 | $25.12 | $21.06 | 8,169 |
2016-10-05 | $25.18 | $25.26 | $25.15 | $25.19 | $21.12 | 24,963 |
2016-10-04 | $25.20 | $25.24 | $25.07 | $25.13 | $21.07 | 46,950 |
2016-10-03 | $25.25 | $25.28 | $25.20 | $25.22 | $21.14 | 10,469 |
2016-09-30 | $25.28 | $25.32 | $25.21 | $25.25 | $21.13 | 18,071 |
2016-09-29 | $25.19 | $25.31 | $25.19 | $25.28 | $21.15 | 22,966 |
2016-09-28 | $25.31 | $25.32 | $25.26 | $25.30 | $21.17 | 11,705 |
2016-09-27 | $25.27 | $25.29 | $25.25 | $25.26 | $21.14 | 14,467 |
2016-09-26 | $25.21 | $25.29 | $25.20 | $25.27 | $21.14 | 7,958 |
2016-09-23 | $25.33 | $25.33 | $25.25 | $25.26 | $21.14 | 6,086 |
2016-09-22 | $25.28 | $25.32 | $25.22 | $25.22 | $21.10 | 9,869 |
2016-09-21 | $25.29 | $25.30 | $25.21 | $25.28 | $21.15 | 5,710 |
2016-09-20 | $25.22 | $25.34 | $25.22 | $25.25 | $21.13 | 6,646 |
2016-09-19 | $25.28 | $25.34 | $25.20 | $25.34 | $21.20 | 21,767 |
2016-09-16 | $25.25 | $25.27 | $25.20 | $25.27 | $21.14 | 10,653 |
2016-09-15 | $25.30 | $25.31 | $25.22 | $25.22 | $21.10 | 14,946 |
2016-09-14 | $25.24 | $25.30 | $25.24 | $25.30 | $21.17 | 18,382 |
2016-09-13 | $25.32 | $25.36 | $25.24 | $25.24 | $21.12 | 30,556 |
2016-09-12 | $25.34 | $25.40 | $25.31 | $25.33 | $21.19 | 28,275 |
2016-09-09 | $25.32 | $25.34 | $25.31 | $25.31 | $21.18 | 33,206 |
2016-09-08 | $25.36 | $25.37 | $25.31 | $25.33 | $21.19 | 14,465 |
2016-09-07 | $25.38 | $25.41 | $25.30 | $25.35 | $21.21 | 19,304 |
2016-09-06 | $25.37 | $25.37 | $25.33 | $25.36 | $21.22 | 6,191 |
2016-09-02 | $25.36 | $25.40 | $25.25 | $25.34 | $21.20 | 18,344 |
2016-09-01 | $25.31 | $25.36 | $25.26 | $25.36 | $21.22 | 43,979 |
2016-08-31 | $25.41 | $25.44 | $25.32 | $25.35 | $21.16 | 40,742 |
2016-08-30 | $25.42 | $25.43 | $25.31 | $25.41 | $21.21 | 8,715 |
2016-08-29 | $25.41 | $25.45 | $25.31 | $25.38 | $21.19 | 26,352 |
2016-08-26 | $25.41 | $25.44 | $25.31 | $25.41 | $21.21 | 15,316 |
2016-08-25 | $25.42 | $25.46 | $25.36 | $25.36 | $21.17 | 25,445 |
2016-08-24 | $25.42 | $25.45 | $25.39 | $25.44 | $21.24 | 23,323 |
2016-08-23 | $25.40 | $25.46 | $25.34 | $25.35 | $21.16 | 24,647 |
2016-08-22 | $25.40 | $25.46 | $25.39 | $25.43 | $21.23 | 18,157 |
2016-08-19 | $25.44 | $25.46 | $25.31 | $25.40 | $21.20 | 19,592 |
2016-08-18 | $25.39 | $25.45 | $25.37 | $25.40 | $21.20 | 21,912 |
2016-08-17 | $25.40 | $25.45 | $25.34 | $25.37 | $21.18 | 19,270 |
2016-08-16 | $25.29 | $25.38 | $25.29 | $25.35 | $21.16 | 33,078 |
2016-08-15 | $25.36 | $25.41 | $25.32 | $25.39 | $21.20 | 18,815 |
2016-08-12 | $25.29 | $25.41 | $25.29 | $25.35 | $21.16 | 16,459 |
2016-08-11 | $25.39 | $25.41 | $25.36 | $25.37 | $21.18 | 52,446 |
2016-08-10 | $25.39 | $25.43 | $25.34 | $25.40 | $21.21 | 7,886 |
2016-08-09 | $25.36 | $25.38 | $25.32 | $25.35 | $21.16 | 25,572 |
2016-08-08 | $25.36 | $25.36 | $25.29 | $25.30 | $21.12 | 64,689 |
2016-08-05 | $25.41 | $25.41 | $25.30 | $25.31 | $21.13 | 11,384 |
2016-08-04 | $25.38 | $25.44 | $25.35 | $25.37 | $21.18 | 24,109 |
2016-08-03 | $25.30 | $25.44 | $25.29 | $25.35 | $21.16 | 36,255 |
2016-08-02 | $25.29 | $25.41 | $25.29 | $25.35 | $21.16 | 21,908 |
2016-08-01 | $25.35 | $25.40 | $25.34 | $25.38 | $21.19 | 20,253 |
2016-07-29 | $25.44 | $25.46 | $25.40 | $25.44 | $21.20 | 192,121 |
2016-07-28 | $25.45 | $25.45 | $25.39 | $25.39 | $21.15 | 14,770 |
2016-07-27 | $25.42 | $25.46 | $25.41 | $25.45 | $21.20 | 15,083 |
2016-07-26 | $25.42 | $25.45 | $25.40 | $25.43 | $21.19 | 14,990 |
2016-07-25 | $25.40 | $25.43 | $25.40 | $25.42 | $21.18 | 7,643 |
2016-07-22 | $25.40 | $25.42 | $25.40 | $25.41 | $21.17 | 9,796 |
2016-07-21 | $25.41 | $25.45 | $25.40 | $25.42 | $21.18 | 7,606 |
2016-07-20 | $25.35 | $25.43 | $25.35 | $25.41 | $21.17 | 40,980 |
2016-07-19 | $25.45 | $25.45 | $25.37 | $25.41 | $21.17 | 16,796 |
2016-07-18 | $25.39 | $25.44 | $25.38 | $25.43 | $21.19 | 21,161 |
2016-07-15 | $25.37 | $25.42 | $25.37 | $25.42 | $21.18 | 3,269 |
2016-07-14 | $25.37 | $25.45 | $25.37 | $25.44 | $21.20 | 33,934 |
2016-07-13 | $25.43 | $25.43 | $25.38 | $25.40 | $21.16 | 22,940 |
2016-07-12 | $25.40 | $25.45 | $25.38 | $25.38 | $21.15 | 14,562 |
2016-07-11 | $25.44 | $25.44 | $25.35 | $25.38 | $21.15 | 10,474 |
2016-07-08 | $25.43 | $25.46 | $25.39 | $25.44 | $21.19 | 23,632 |
2016-07-07 | $25.44 | $25.44 | $25.33 | $25.40 | $21.16 | 16,137 |
2016-07-06 | $25.48 | $25.50 | $25.40 | $25.43 | $21.19 | 14,874 |
2016-07-05 | $25.42 | $25.46 | $25.33 | $25.43 | $21.19 | 34,867 |
2016-07-01 | $25.44 | $25.46 | $25.28 | $25.43 | $21.19 | 34,416 |
2016-06-30 | $25.32 | $25.50 | $25.32 | $25.45 | $21.16 | 84,937 |
2016-06-29 | $25.45 | $25.47 | $25.39 | $25.46 | $21.17 | 13,149 |
2016-06-28 | $25.45 | $25.46 | $25.36 | $25.38 | $21.11 | 25,329 |
2016-06-27 | $25.48 | $25.48 | $25.37 | $25.43 | $21.15 | 39,598 |
2016-06-24 | $25.48 | $25.48 | $25.28 | $25.43 | $21.15 | 50,759 |
2016-06-23 | $25.35 | $25.37 | $25.25 | $25.25 | $21.00 | 14,307 |
2016-06-22 | $25.37 | $25.40 | $25.25 | $25.32 | $21.05 | 17,308 |
2016-06-21 | $25.31 | $25.38 | $25.30 | $25.30 | $21.04 | 60,016 |
2016-06-20 | $25.31 | $25.36 | $25.30 | $25.30 | $21.04 | 6,936 |
2016-06-17 | $25.34 | $25.39 | $25.29 | $25.32 | $21.06 | 22,979 |
2016-06-16 | $25.38 | $25.39 | $25.25 | $25.29 | $21.03 | 21,336 |
2016-06-15 | $25.23 | $25.33 | $25.23 | $25.33 | $21.07 | 38,647 |
2016-06-14 | $25.20 | $25.34 | $25.20 | $25.32 | $21.06 | 5,509 |
2016-06-13 | $25.28 | $25.31 | $25.23 | $25.23 | $20.98 | 2,219 |
2016-06-10 | $25.24 | $25.28 | $25.13 | $25.24 | $20.99 | 9,775 |
2016-06-09 | $25.20 | $25.24 | $25.16 | $25.16 | $20.93 | 14,532 |
2016-06-08 | $25.23 | $25.24 | $25.16 | $25.18 | $20.94 | 17,225 |
2016-06-07 | $25.26 | $25.26 | $25.19 | $25.21 | $20.97 | 101,857 |
2016-06-06 | $25.29 | $25.29 | $25.16 | $25.21 | $20.96 | 25,891 |
2016-06-03 | $25.46 | $25.46 | $25.16 | $25.28 | $21.02 | 34,856 |
2016-06-02 | $25.22 | $25.28 | $25.16 | $25.27 | $21.02 | 24,806 |
2016-06-01 | $25.27 | $25.27 | $25.15 | $25.15 | $20.92 | 29,983 |
2016-05-31 | $25.32 | $25.47 | $25.20 | $25.23 | $20.93 | 53,917 |
2016-05-27 | $25.28 | $25.29 | $25.17 | $25.22 | $20.92 | 9,754 |
2016-05-26 | $25.25 | $25.29 | $25.23 | $25.24 | $20.93 | 10,752 |
2016-05-25 | $25.20 | $25.28 | $25.20 | $25.25 | $20.94 | 17,520 |
2016-05-24 | $25.22 | $25.30 | $25.16 | $25.20 | $20.90 | 31,372 |
2016-05-23 | $25.28 | $25.28 | $25.20 | $25.23 | $20.93 | 13,154 |
2016-05-20 | $25.29 | $25.29 | $25.17 | $25.17 | $20.88 | 30,476 |
2016-05-19 | $25.28 | $25.28 | $25.19 | $25.22 | $20.92 | 17,913 |
2016-05-18 | $25.32 | $25.32 | $25.15 | $25.19 | $20.89 | 28,230 |
2016-05-17 | $25.23 | $25.29 | $25.22 | $25.27 | $20.96 | 34,387 |
2016-05-16 | $25.25 | $25.32 | $25.18 | $25.19 | $20.89 | 79,171 |
2016-05-13 | $25.15 | $25.25 | $25.10 | $25.14 | $20.85 | 35,960 |
2016-05-12 | $25.23 | $25.23 | $25.12 | $25.18 | $20.88 | 15,653 |
2016-05-11 | $25.19 | $25.25 | $25.03 | $25.24 | $20.93 | 19,086 |
2016-05-10 | $25.21 | $25.22 | $25.18 | $25.19 | $20.89 | 16,167 |
2016-05-09 | $25.21 | $25.22 | $25.16 | $25.19 | $20.89 | 11,531 |
2016-05-06 | $25.24 | $25.24 | $25.12 | $25.19 | $20.89 | 9,857 |
2016-05-05 | $25.12 | $25.23 | $25.08 | $25.17 | $20.88 | 25,495 |
2016-05-04 | $25.02 | $25.19 | $25.02 | $25.06 | $20.79 | 16,674 |
2016-05-03 | $25.11 | $25.22 | $25.11 | $25.20 | $20.90 | 39,160 |
2016-05-02 | $25.13 | $25.18 | $25.09 | $25.17 | $20.88 | 59,335 |
2016-04-29 | $25.20 | $25.22 | $25.15 | $25.21 | $20.87 | 30,475 |
2016-04-28 | $25.20 | $25.22 | $25.18 | $25.20 | $20.86 | 22,247 |
2016-04-27 | $25.22 | $25.22 | $25.16 | $25.21 | $20.87 | 21,203 |
2016-04-26 | $25.20 | $25.22 | $25.17 | $25.18 | $20.84 | 11,457 |
2016-04-25 | $25.07 | $25.19 | $25.07 | $25.18 | $20.85 | 13,868 |
2016-04-22 | $25.12 | $25.21 | $25.12 | $25.19 | $20.85 | 55,995 |
2016-04-21 | $25.11 | $25.19 | $25.11 | $25.17 | $20.84 | 16,281 |
2016-04-20 | $25.19 | $25.20 | $25.12 | $25.19 | $20.85 | 7,113 |
2016-04-19 | $25.14 | $25.19 | $25.13 | $25.18 | $20.85 | 14,917 |
2016-04-18 | $25.12 | $25.19 | $25.12 | $25.15 | $20.82 | 6,362 |
2016-04-15 | $25.10 | $25.19 | $25.10 | $25.14 | $20.81 | 16,456 |
2016-04-14 | $25.16 | $25.18 | $25.10 | $25.17 | $20.84 | 46,330 |
2016-04-13 | $25.09 | $25.16 | $25.09 | $25.12 | $20.80 | 31,477 |
2016-04-12 | $25.08 | $25.15 | $25.08 | $25.12 | $20.80 | 7,451 |
2016-04-11 | $25.19 | $25.19 | $25.07 | $25.11 | $20.79 | 39,924 |
2016-04-08 | $25.15 | $25.15 | $25.07 | $25.13 | $20.80 | 32,149 |
2016-04-07 | $25.05 | $25.15 | $25.03 | $25.14 | $20.81 | 41,155 |
2016-04-06 | $24.96 | $25.06 | $24.96 | $25.04 | $20.73 | 27,070 |
2016-04-05 | $25.02 | $25.08 | $25.00 | $25.08 | $20.76 | 15,593 |
2016-04-04 | $25.00 | $25.05 | $25.00 | $25.03 | $20.72 | 22,244 |
2016-04-01 | $25.11 | $25.11 | $24.97 | $25.03 | $20.72 | 17,304 |
2016-03-31 | $25.11 | $25.11 | $25.02 | $25.11 | $20.73 | 8,989 |
2016-03-30 | $25.10 | $25.11 | $25.02 | $25.02 | $20.66 | 19,900 |
2016-03-29 | $25.02 | $25.10 | $25.02 | $25.10 | $20.72 | 25,526 |
2016-03-28 | $25.10 | $25.10 | $25.01 | $25.08 | $20.71 | 23,025 |
2016-03-24 | $25.07 | $25.10 | $25.02 | $25.09 | $20.71 | 11,302 |
2016-03-23 | $25.01 | $25.09 | $25.00 | $25.01 | $20.65 | 10,731 |
2016-03-22 | $25.07 | $25.09 | $25.01 | $25.04 | $20.67 | 12,337 |
2016-03-21 | $25.12 | $25.12 | $25.03 | $25.08 | $20.71 | 15,391 |
2016-03-18 | $25.04 | $25.11 | $25.04 | $25.05 | $20.68 | 46,949 |
2016-03-17 | $25.07 | $25.09 | $25.04 | $25.04 | $20.67 | 45,209 |
2016-03-16 | $25.08 | $25.09 | $25.01 | $25.07 | $20.70 | 29,488 |
2016-03-15 | $25.09 | $25.09 | $25.02 | $25.03 | $20.67 | 61,278 |
2016-03-14 | $25.04 | $25.08 | $25.03 | $25.07 | $20.70 | 14,702 |
2016-03-11 | $25.11 | $25.12 | $25.01 | $25.02 | $20.66 | 32,881 |
2016-03-10 | $25.07 | $25.10 | $25.01 | $25.09 | $20.71 | 14,906 |
2016-03-09 | $24.95 | $25.06 | $24.94 | $25.06 | $20.69 | 9,672 |
2016-03-08 | $25.14 | $25.14 | $25.01 | $25.01 | $20.65 | 5,177 |
2016-03-07 | $25.07 | $25.07 | $24.99 | $25.06 | $20.69 | 10,341 |
2016-03-04 | $25.11 | $25.11 | $24.95 | $25.04 | $20.67 | 39,408 |
2016-03-03 | $24.89 | $25.03 | $24.89 | $25.02 | $20.66 | 40,322 |
2016-03-02 | $24.98 | $25.04 | $24.90 | $24.95 | $20.60 | 15,737 |
2016-03-01 | $25.16 | $25.16 | $24.83 | $25.00 | $20.64 | 17,480 |
2016-02-29 | $25.01 | $25.09 | $24.96 | $25.08 | $20.65 | 51,610 |
2016-02-26 | $25.21 | $25.21 | $24.84 | $24.92 | $20.52 | 154,769 |
2016-02-25 | $24.91 | $24.96 | $24.91 | $24.95 | $20.54 | 9,582 |
2016-02-24 | $24.97 | $25.04 | $24.93 | $24.93 | $20.52 | 3,917 |
2016-02-23 | $24.82 | $24.96 | $24.82 | $24.96 | $20.55 | 23,850 |
2016-02-22 | $24.97 | $24.97 | $24.82 | $24.82 | $20.43 | 19,713 |
2016-02-19 | $24.95 | $25.00 | $24.87 | $24.90 | $20.50 | 25,898 |
2016-02-18 | $25.07 | $25.08 | $24.83 | $24.94 | $20.53 | 29,299 |
2016-02-17 | $24.83 | $24.90 | $24.78 | $24.87 | $20.47 | 32,447 |
2016-02-16 | $24.84 | $24.87 | $24.67 | $24.67 | $20.31 | 22,896 |
2016-02-12 | $24.80 | $24.86 | $24.67 | $24.76 | $20.38 | 17,520 |
2016-02-11 | $24.80 | $24.88 | $24.80 | $24.85 | $20.46 | 5,324 |
2016-02-10 | $24.81 | $24.87 | $24.81 | $24.82 | $20.43 | 3,212 |
2016-02-09 | $24.88 | $24.92 | $24.82 | $24.88 | $20.48 | 24,709 |
2016-02-08 | $24.89 | $24.90 | $24.85 | $24.88 | $20.48 | 9,169 |
2016-02-05 | $24.91 | $24.91 | $24.63 | $24.90 | $20.50 | 32,313 |
2016-02-04 | $24.92 | $24.92 | $24.83 | $24.88 | $20.48 | 22,276 |
2016-02-03 | $24.92 | $24.94 | $24.63 | $24.94 | $20.53 | 36,625 |
2016-02-02 | $24.88 | $24.88 | $24.66 | $24.80 | $20.42 | 14,807 |
2016-02-01 | $24.75 | $24.75 | $24.66 | $24.68 | $20.32 | 24,907 |
2016-01-29 | $24.62 | $24.90 | $24.62 | $24.88 | $20.42 | 11,485 |
2016-01-28 | $24.76 | $24.83 | $24.63 | $24.77 | $20.34 | 6,233 |
2016-01-27 | $24.91 | $24.91 | $24.67 | $24.70 | $20.28 | 29,792 |
2016-01-26 | $24.80 | $24.87 | $24.71 | $24.80 | $20.36 | 6,861 |
2016-01-25 | $24.81 | $24.82 | $24.60 | $24.66 | $20.25 | 38,334 |
2016-01-22 | $24.95 | $24.95 | $24.68 | $24.73 | $20.31 | 11,067 |
2016-01-21 | $24.80 | $24.82 | $24.61 | $24.81 | $20.37 | 4,575 |
2016-01-20 | $24.56 | $24.82 | $24.56 | $24.73 | $20.30 | 39,937 |
2016-01-19 | $24.56 | $24.70 | $24.56 | $24.59 | $20.19 | 39,908 |
2016-01-15 | $24.65 | $24.69 | $24.60 | $24.67 | $20.25 | 18,858 |
2016-01-14 | $24.62 | $24.65 | $24.57 | $24.64 | $20.23 | 11,163 |
2016-01-13 | $24.55 | $24.64 | $24.55 | $24.56 | $20.16 | 7,802 |
2016-01-12 | $24.62 | $24.67 | $24.60 | $24.65 | $20.24 | 2,592 |
2016-01-11 | $24.62 | $24.69 | $24.55 | $24.56 | $20.16 | 20,906 |
2016-01-08 | $24.60 | $24.68 | $24.59 | $24.60 | $20.20 | 17,364 |
2016-01-07 | $24.69 | $24.69 | $24.60 | $24.63 | $20.22 | 9,797 |
2016-01-06 | $24.69 | $24.69 | $24.54 | $24.69 | $20.27 | 9,483 |
2016-01-05 | $24.63 | $24.67 | $24.57 | $24.57 | $20.17 | 5,247 |
2016-01-04 | $24.57 | $24.68 | $24.54 | $24.62 | $20.21 | 29,609 |
2015-12-31 | $24.61 | $24.61 | $24.46 | $24.53 | $20.14 | 13,078 |
2015-12-30 | $24.45 | $24.65 | $24.44 | $24.65 | $20.24 | 47,332 |
2015-12-29 | $24.50 | $24.58 | $24.50 | $24.50 | $20.11 | 24,792 |
2015-12-28 | $24.57 | $24.65 | $24.55 | $24.55 | $20.10 | 13,179 |
2015-12-24 | $24.51 | $24.69 | $24.51 | $24.69 | $20.22 | 6,997 |
2015-12-23 | $24.61 | $24.69 | $24.52 | $24.59 | $20.14 | 32,147 |
2015-12-22 | $24.66 | $24.66 | $24.56 | $24.56 | $20.11 | 11,056 |
2015-12-21 | $24.56 | $24.71 | $24.56 | $24.57 | $20.12 | 14,621 |
2015-12-18 | $24.61 | $24.76 | $24.51 | $24.55 | $20.10 | 122,016 |
2015-12-17 | $24.60 | $24.70 | $24.60 | $24.60 | $20.14 | 25,935 |
2015-12-16 | $24.57 | $24.74 | $24.55 | $24.58 | $20.13 | 19,277 |
2015-12-15 | $24.74 | $24.74 | $24.53 | $24.73 | $20.25 | 14,539 |
2015-12-14 | $24.69 | $24.70 | $24.51 | $24.51 | $20.07 | 31,496 |
2015-12-11 | $24.86 | $24.92 | $24.59 | $24.70 | $20.23 | 110,068 |
2015-12-10 | $24.75 | $24.86 | $24.72 | $24.72 | $20.24 | 24,769 |
2015-12-09 | $24.71 | $24.95 | $24.71 | $24.74 | $20.26 | 107,080 |
2015-12-08 | $24.88 | $24.90 | $24.74 | $24.90 | $20.39 | 15,007 |
2015-12-07 | $25.00 | $25.00 | $24.73 | $24.73 | $20.25 | 24,476 |
2015-12-04 | $24.88 | $24.93 | $24.71 | $24.93 | $20.41 | 63,498 |
2015-12-03 | $24.72 | $24.88 | $24.70 | $24.79 | $20.30 | 12,322 |
2015-12-02 | $24.83 | $24.83 | $24.73 | $24.73 | $20.25 | 14,509 |
2015-12-01 | $24.83 | $24.89 | $24.72 | $24.73 | $20.25 | 20,703 |
2015-11-30 | $24.70 | $24.88 | $24.70 | $24.81 | $20.26 | 25,043 |
2015-11-27 | $24.72 | $24.84 | $24.70 | $24.72 | $20.19 | 10,259 |
2015-11-25 | $24.83 | $24.85 | $24.73 | $24.84 | $20.28 | 12,385 |
2015-11-24 | $24.81 | $24.86 | $24.72 | $24.84 | $20.28 | 6,124 |
2015-11-23 | $24.70 | $24.85 | $24.70 | $24.74 | $20.20 | 9,789 |
2015-11-20 | $24.79 | $24.95 | $24.76 | $24.76 | $20.22 | 10,633 |
2015-11-19 | $24.77 | $24.95 | $24.74 | $24.84 | $20.28 | 40,997 |
2015-11-18 | $24.78 | $24.85 | $24.78 | $24.79 | $20.24 | 17,262 |
2015-11-17 | $25.00 | $25.00 | $24.73 | $24.82 | $20.26 | 39,533 |
2015-11-16 | $24.90 | $24.95 | $24.80 | $24.81 | $20.26 | 27,271 |
2015-11-13 | $24.82 | $24.89 | $24.73 | $24.82 | $20.27 | 12,673 |
2015-11-12 | $24.76 | $24.87 | $24.73 | $24.73 | $20.19 | 11,562 |
2015-11-11 | $24.81 | $24.86 | $24.72 | $24.79 | $20.24 | 5,978 |
2015-11-10 | $24.84 | $24.86 | $24.74 | $24.78 | $20.24 | 8,337 |
2015-11-09 | $24.70 | $24.92 | $24.70 | $24.73 | $20.19 | 17,118 |
2015-11-06 | $24.84 | $24.95 | $24.75 | $24.91 | $20.34 | 18,467 |
2015-11-05 | $24.83 | $24.85 | $24.79 | $24.85 | $20.29 | 13,616 |
2015-11-04 | $24.81 | $24.84 | $24.77 | $24.78 | $20.24 | 9,833 |
2015-11-03 | $24.79 | $24.87 | $24.77 | $24.80 | $20.26 | 6,283 |
2015-11-02 | $24.82 | $24.98 | $24.78 | $24.87 | $20.31 | 37,338 |
2015-10-30 | $24.93 | $24.93 | $24.90 | $24.93 | $20.30 | 20,916 |
2015-10-29 | $24.85 | $24.93 | $24.84 | $24.84 | $20.23 | 21,818 |
2015-10-28 | $24.89 | $24.92 | $24.83 | $24.83 | $20.22 | 13,216 |
2015-10-27 | $24.84 | $24.92 | $24.82 | $24.90 | $20.28 | 5,187 |
2015-10-26 | $24.89 | $24.91 | $24.79 | $24.89 | $20.27 | 14,764 |
2015-10-23 | $24.75 | $24.90 | $24.75 | $24.86 | $20.24 | 18,240 |
2015-10-22 | $24.93 | $24.93 | $24.88 | $24.92 | $20.29 | 17,081 |
2015-10-21 | $24.84 | $24.93 | $24.84 | $24.84 | $20.23 | 12,187 |
2015-10-20 | $24.84 | $24.91 | $24.81 | $24.91 | $20.28 | 10,629 |
2015-10-19 | $24.91 | $24.93 | $24.81 | $24.93 | $20.30 | 18,911 |
2015-10-16 | $24.78 | $24.93 | $24.78 | $24.84 | $20.23 | 10,793 |
2015-10-15 | $24.89 | $24.90 | $24.81 | $24.81 | $20.20 | 6,576 |
2015-10-14 | $24.87 | $24.92 | $24.84 | $24.92 | $20.29 | 7,815 |
2015-10-13 | $24.71 | $24.88 | $24.71 | $24.85 | $20.24 | 5,408 |
2015-10-12 | $24.75 | $24.89 | $24.72 | $24.87 | $20.25 | 3,096 |
2015-10-09 | $24.78 | $24.90 | $24.75 | $24.76 | $20.16 | 12,688 |
2015-10-08 | $24.93 | $24.93 | $24.74 | $24.75 | $20.15 | 36,146 |
2015-10-07 | $24.86 | $24.86 | $24.77 | $24.77 | $20.17 | 22,385 |
2015-10-06 | $24.82 | $24.83 | $24.74 | $24.76 | $20.16 | 14,046 |
2015-10-05 | $24.87 | $24.87 | $24.73 | $24.81 | $20.20 | 36,063 |
2015-10-02 | $24.76 | $24.79 | $24.72 | $24.78 | $20.18 | 11,159 |
2015-10-01 | $24.62 | $24.87 | $24.62 | $24.76 | $20.16 | 30,738 |
2015-09-30 | $24.87 | $24.87 | $24.75 | $24.87 | $20.20 | 24,230 |
2015-09-29 | $24.72 | $24.87 | $24.72 | $24.87 | $20.20 | 10,386 |
2015-09-28 | $24.81 | $24.87 | $24.80 | $24.80 | $20.14 | 12,691 |
2015-09-25 | $24.85 | $24.86 | $24.75 | $24.77 | $20.12 | 24,287 |
2015-09-24 | $24.76 | $24.88 | $24.68 | $24.85 | $20.18 | 54,091 |
2015-09-23 | $24.84 | $24.85 | $24.62 | $24.84 | $20.17 | 12,913 |
2015-09-22 | $24.76 | $24.76 | $24.60 | $24.74 | $20.09 | 6,640 |
2015-09-21 | $24.67 | $24.81 | $24.67 | $24.67 | $20.03 | 2,322 |
2015-09-18 | $24.80 | $24.82 | $24.67 | $24.73 | $20.08 | 10,411 |
2015-09-17 | $24.71 | $24.83 | $24.66 | $24.70 | $20.06 | 28,198 |
2015-09-16 | $24.65 | $24.72 | $24.65 | $24.72 | $20.07 | 997 |
2015-09-15 | $24.67 | $24.72 | $24.61 | $24.67 | $20.03 | 3,743 |
2015-09-14 | $24.63 | $24.72 | $24.63 | $24.72 | $20.07 | 7,625 |
2015-09-11 | $24.69 | $24.79 | $24.61 | $24.72 | $20.07 | 3,683 |
2015-09-10 | $24.70 | $24.82 | $24.63 | $24.70 | $20.06 | 124,923 |
2015-09-09 | $24.83 | $24.84 | $24.61 | $24.61 | $19.99 | 5,238 |
2015-09-08 | $24.76 | $24.84 | $24.74 | $24.74 | $20.10 | 5,554 |
VanEck Short High Yield Muni ETF (SHYD) News Headlines
Recent VanEck Short High Yield Muni ETF (SHYD) News
Similar Companies to VanEck Short High Yield Muni ETF (SHYD) 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 | -- | -- | -- |