SPDR Portfolio High Yield Bond ETF (SPHY) Exchange: NYSE ARCA
Data as of April 26, 2024
$23.11 ($0.06) 0.26%
SPDR Portfolio High Yield Bond ETF - Daily Information
Click for more stock information on SPDR Portfolio High Yield Bond ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $23.09 |
Previous Close | $23.11 |
High | $23.12 |
Low | $23.05 |
Adjusted Open | $23.09 |
Previous Adjusted Close | $23.11 |
Adjusted High | $23.12 |
Adjusted Low | $23.05 |
About SPDR Portfolio High Yield Bond ETF (SPHY)
In seeking to track the performance of the ICE BofAML US High Yield Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Fund may use derivatives, including credit default swaps and credit default index swaps, to obtain investment exposure that the Adviser expects to correlate closely with the Index, or a portion of the Index, and in managing cash flows.The Index is designed to measure the performance of U.S. dollar denominated below investment grade (commonly referred to as “junk”) corporate debt publicly issued in the U.S. domestic market. The Index includes securities rated below investment grade (based on an average of Moody's Investors Service, Inc., Fitch, Inc., and Standard & Poor's Financial Services, LLC) with at least 18 months remaining to final maturity at the time of issuance and at least one year remaining term to final maturity as of the Index's rebalancing date. In addition, individual securities of qualifying issuers must have a fixed coupon schedule and a minimum amount outstanding of $250 million. Qualifying corporate issuers must have risk exposure to an FX-G10 or Western European country, or a territory of the United States or a Western European country. As of August 31, 2019, the FX-G10 includes all Eurozone members, the United States, Japan, the United Kingdom, Canada, Australia, New Zealand, Switzerland, Norway and Sweden. Securities included in the Index may include securities that are subject to restrictions on resale under the U.S. federal securities laws (“restricted securities”).The Index is market capitalization weighted, and is rebalanced on the last calendar day of the month based on information available up to and including the third business day before the last business day of the month. As of August 31, 2019, a significant portion of the Fund comprised companies in the industrial sector, although this may change from time to time. As of August 31, 2019, there were approximately 1,786 securities in the Index and the modified adjusted duration of securities in the Index was approximately 4.52 years.The Index is sponsored by ICE Data Indices, LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Portfolio High Yield Bond ETF (SPHY)
Historical Stock Data for SPDR Portfolio High Yield Bond ETF (SPHY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $23.09 | $23.12 | $23.05 | $23.11 | $23.11 | 1,376,026 |
2024-04-25 | $23.00 | $23.05 | $22.91 | $23.05 | $23.05 | 1,696,927 |
2024-04-24 | $23.14 | $23.14 | $23.03 | $23.09 | $23.09 | 1,617,774 |
2024-04-23 | $23.09 | $23.16 | $23.05 | $23.13 | $23.13 | 1,717,956 |
2024-04-22 | $23.02 | $23.06 | $22.97 | $23.05 | $23.05 | 1,595,171 |
2024-04-19 | $22.95 | $22.97 | $22.91 | $22.94 | $22.94 | 2,689,482 |
2024-04-18 | $22.90 | $22.92 | $22.84 | $22.90 | $22.90 | 11,187,350 |
2024-04-17 | $22.91 | $22.95 | $22.86 | $22.88 | $22.88 | 6,964,404 |
2024-04-16 | $22.94 | $22.94 | $22.82 | $22.82 | $22.82 | 4,420,410 |
2024-04-15 | $23.05 | $23.07 | $22.89 | $22.91 | $22.91 | 5,873,734 |
2024-04-12 | $23.07 | $23.07 | $23.01 | $23.05 | $23.05 | 11,195,387 |
2024-04-11 | $23.09 | $23.09 | $23.00 | $23.04 | $23.04 | 5,882,559 |
2024-04-10 | $23.15 | $23.15 | $23.01 | $23.07 | $23.07 | 2,027,532 |
2024-04-09 | $23.26 | $23.28 | $23.22 | $23.27 | $23.27 | 1,733,116 |
2024-04-08 | $23.18 | $23.22 | $23.15 | $23.20 | $23.20 | 2,875,505 |
2024-04-05 | $23.17 | $23.19 | $23.15 | $23.16 | $23.16 | 3,713,444 |
2024-04-04 | $23.25 | $23.27 | $23.14 | $23.17 | $23.17 | 1,300,898 |
2024-04-03 | $23.15 | $23.20 | $23.14 | $23.20 | $23.20 | 2,716,463 |
2024-04-02 | $23.16 | $23.20 | $23.14 | $23.19 | $23.19 | 2,958,489 |
2024-04-01 | $23.34 | $23.34 | $23.20 | $23.23 | $23.23 | 2,019,240 |
2024-03-28 | $23.52 | $23.53 | $23.45 | $23.46 | $23.31 | 3,130,139 |
2024-03-27 | $23.45 | $23.51 | $23.42 | $23.51 | $23.36 | 2,466,354 |
2024-03-26 | $23.48 | $23.48 | $23.39 | $23.39 | $23.24 | 1,965,725 |
2024-03-25 | $23.43 | $23.45 | $23.41 | $23.44 | $23.29 | 1,487,681 |
2024-03-22 | $23.50 | $23.52 | $23.44 | $23.47 | $23.32 | 1,151,598 |
2024-03-21 | $23.53 | $23.53 | $23.44 | $23.48 | $23.33 | 1,894,347 |
2024-03-20 | $23.40 | $23.50 | $23.37 | $23.49 | $23.34 | 1,125,539 |
2024-03-19 | $23.36 | $23.42 | $23.32 | $23.42 | $23.27 | 1,517,003 |
2024-03-18 | $23.35 | $23.36 | $23.29 | $23.33 | $23.18 | 1,904,725 |
2024-03-15 | $23.27 | $23.31 | $23.23 | $23.28 | $23.13 | 2,840,916 |
2024-03-14 | $23.41 | $23.41 | $23.26 | $23.28 | $23.13 | 1,764,759 |
2024-03-13 | $23.37 | $23.43 | $23.35 | $23.37 | $23.22 | 1,309,790 |
2024-03-12 | $23.38 | $23.39 | $23.31 | $23.35 | $23.20 | 5,798,262 |
2024-03-11 | $23.33 | $23.36 | $23.31 | $23.34 | $23.19 | 1,515,833 |
2024-03-08 | $23.37 | $23.45 | $23.34 | $23.35 | $23.20 | 5,724,263 |
2024-03-07 | $23.37 | $23.38 | $23.32 | $23.34 | $23.19 | 2,448,610 |
2024-03-06 | $23.32 | $23.35 | $23.29 | $23.30 | $23.15 | 1,731,731 |
2024-03-05 | $23.31 | $23.33 | $23.24 | $23.28 | $23.13 | 1,968,246 |
2024-03-04 | $23.29 | $23.31 | $23.24 | $23.30 | $23.15 | 2,344,467 |
2024-03-01 | $23.23 | $23.29 | $23.18 | $23.29 | $23.14 | 1,946,073 |
2024-02-29 | $23.38 | $23.39 | $23.32 | $23.33 | $23.02 | 3,727,167 |
2024-02-28 | $23.33 | $23.35 | $23.29 | $23.33 | $23.02 | 1,414,994 |
2024-02-27 | $23.34 | $23.34 | $23.27 | $23.31 | $23.00 | 1,383,607 |
2024-02-26 | $23.39 | $23.39 | $23.28 | $23.30 | $22.99 | 2,972,302 |
2024-02-23 | $23.38 | $23.39 | $23.34 | $23.37 | $23.06 | 1,772,617 |
2024-02-22 | $23.36 | $23.37 | $23.29 | $23.34 | $23.03 | 2,534,883 |
2024-02-21 | $23.30 | $23.31 | $23.21 | $23.27 | $22.96 | 2,388,311 |
2024-02-20 | $23.25 | $23.31 | $23.22 | $23.30 | $22.99 | 6,878,202 |
2024-02-16 | $23.25 | $23.29 | $23.21 | $23.29 | $23.29 | 9,438,026 |
2024-02-15 | $23.30 | $23.32 | $23.23 | $23.31 | $23.31 | 1,253,171 |
2024-02-14 | $23.21 | $23.26 | $23.17 | $23.24 | $23.24 | 2,266,848 |
2024-02-13 | $23.18 | $23.20 | $23.08 | $23.14 | $23.14 | 7,774,691 |
2024-02-12 | $23.39 | $23.39 | $23.29 | $23.32 | $23.32 | 1,996,145 |
2024-02-09 | $23.34 | $23.37 | $23.29 | $23.36 | $23.36 | 1,302,732 |
2024-02-08 | $23.32 | $23.34 | $23.28 | $23.32 | $23.32 | 1,880,125 |
2024-02-07 | $23.34 | $23.34 | $23.26 | $23.33 | $23.33 | 6,179,032 |
2024-02-06 | $23.26 | $23.32 | $23.22 | $23.31 | $23.31 | 1,306,478 |
2024-02-05 | $23.26 | $23.26 | $23.15 | $23.21 | $23.21 | 1,897,992 |
2024-02-02 | $23.27 | $23.34 | $23.26 | $23.29 | $23.29 | 5,073,828 |
2024-02-01 | $23.39 | $23.42 | $23.29 | $23.41 | $23.41 | 3,698,858 |
2024-01-31 | $23.53 | $23.57 | $23.44 | $23.46 | $23.30 | 3,602,913 |
2024-01-30 | $23.53 | $23.54 | $23.43 | $23.50 | $23.34 | 2,071,474 |
2024-01-29 | $23.49 | $23.52 | $23.45 | $23.52 | $23.52 | 1,561,361 |
2024-01-26 | $23.49 | $23.51 | $23.46 | $23.46 | $23.46 | 1,076,667 |
2024-01-25 | $23.40 | $23.50 | $23.37 | $23.50 | $23.50 | 1,084,872 |
2024-01-24 | $23.42 | $23.42 | $23.30 | $23.33 | $23.33 | 1,444,654 |
2024-01-23 | $23.36 | $23.36 | $23.30 | $23.35 | $23.35 | 2,487,347 |
2024-01-22 | $23.37 | $23.41 | $23.33 | $23.35 | $23.35 | 1,166,625 |
2024-01-19 | $23.31 | $23.32 | $23.22 | $23.32 | $23.32 | 1,249,404 |
2024-01-18 | $23.29 | $23.30 | $23.24 | $23.30 | $23.30 | 975,461 |
2024-01-17 | $23.30 | $23.30 | $23.20 | $23.25 | $23.25 | 1,141,562 |
2024-01-16 | $23.42 | $23.43 | $23.31 | $23.32 | $23.32 | 1,273,412 |
2024-01-12 | $23.50 | $23.52 | $23.44 | $23.48 | $23.48 | 1,256,557 |
2024-01-11 | $23.39 | $23.43 | $23.32 | $23.43 | $23.43 | 2,158,942 |
2024-01-10 | $23.38 | $23.40 | $23.34 | $23.38 | $23.38 | 4,433,335 |
2024-01-09 | $23.26 | $23.35 | $23.23 | $23.34 | $23.34 | 1,012,290 |
2024-01-08 | $23.20 | $23.29 | $23.18 | $23.29 | $23.29 | 2,524,230 |
2024-01-05 | $23.14 | $23.26 | $23.14 | $23.16 | $23.16 | 823,142 |
2024-01-04 | $23.21 | $23.23 | $23.15 | $23.16 | $23.16 | 1,127,224 |
2024-01-03 | $23.20 | $23.29 | $23.13 | $23.24 | $23.24 | 1,571,348 |
2024-01-02 | $23.29 | $23.33 | $23.26 | $23.32 | $23.32 | 2,482,743 |
2023-12-29 | $23.44 | $23.50 | $23.36 | $23.38 | $23.38 | 1,098,494 |
2023-12-28 | $23.53 | $23.53 | $23.41 | $23.44 | $23.44 | 893,867 |
2023-12-27 | $23.49 | $23.57 | $23.43 | $23.52 | $23.52 | 987,496 |
2023-12-26 | $23.41 | $23.45 | $23.40 | $23.44 | $23.44 | 1,332,256 |
2023-12-22 | $23.48 | $23.49 | $23.39 | $23.41 | $23.41 | 3,045,789 |
2023-12-21 | $23.43 | $23.44 | $23.35 | $23.43 | $23.43 | 2,684,093 |
2023-12-20 | $23.38 | $23.41 | $23.31 | $23.34 | $23.34 | 946,862 |
2023-12-19 | $23.29 | $23.34 | $23.28 | $23.32 | $23.32 | 1,194,973 |
2023-12-18 | $23.31 | $23.31 | $23.17 | $23.23 | $23.23 | 1,016,857 |
2023-12-15 | $23.42 | $23.42 | $23.32 | $23.38 | $23.22 | 1,365,540 |
2023-12-14 | $23.46 | $23.49 | $23.37 | $23.41 | $23.25 | 1,792,602 |
2023-12-13 | $23.03 | $23.32 | $23.00 | $23.32 | $23.16 | 1,284,533 |
2023-12-12 | $22.94 | $22.99 | $22.87 | $22.98 | $22.83 | 1,346,181 |
2023-12-11 | $22.93 | $22.93 | $22.87 | $22.93 | $22.78 | 1,520,679 |
2023-12-08 | $22.94 | $22.95 | $22.88 | $22.92 | $22.77 | 741,693 |
2023-12-07 | $22.98 | $23.00 | $22.94 | $22.97 | $22.82 | 1,565,803 |
2023-12-06 | $22.99 | $22.99 | $22.92 | $22.94 | $22.79 | 1,204,538 |
2023-12-05 | $22.91 | $22.95 | $22.88 | $22.94 | $22.79 | 822,116 |
2023-12-04 | $22.88 | $22.93 | $22.84 | $22.92 | $22.77 | 1,554,214 |
2023-12-01 | $22.77 | $22.95 | $22.73 | $22.94 | $22.79 | 2,078,223 |
2023-11-30 | $22.99 | $23.02 | $22.86 | $22.91 | $22.61 | 980,917 |
2023-11-29 | $22.94 | $23.02 | $22.94 | $22.99 | $22.69 | 941,374 |
2023-11-28 | $22.75 | $22.87 | $22.75 | $22.86 | $22.56 | 5,816,321 |
2023-11-27 | $22.74 | $22.79 | $22.72 | $22.77 | $22.47 | 1,052,868 |
2023-11-24 | $22.75 | $22.75 | $22.71 | $22.73 | $22.43 | 434,104 |
2023-11-22 | $22.71 | $22.76 | $22.68 | $22.75 | $22.45 | 2,073,786 |
2023-11-21 | $22.67 | $22.70 | $22.64 | $22.69 | $22.39 | 863,983 |
2023-11-20 | $22.65 | $22.70 | $22.63 | $22.67 | $22.37 | 873,240 |
2023-11-17 | $22.60 | $22.64 | $22.56 | $22.63 | $22.33 | 9,483,087 |
2023-11-16 | $22.61 | $22.63 | $22.55 | $22.60 | $22.30 | 985,780 |
2023-11-15 | $22.66 | $22.66 | $22.55 | $22.59 | $22.29 | 738,213 |
2023-11-14 | $22.64 | $22.69 | $22.61 | $22.65 | $22.35 | 1,442,426 |
2023-11-13 | $22.40 | $22.43 | $22.37 | $22.42 | $22.12 | 665,532 |
2023-11-10 | $22.41 | $22.45 | $22.38 | $22.45 | $22.15 | 570,559 |
2023-11-09 | $22.50 | $22.50 | $22.33 | $22.34 | $22.04 | 831,938 |
2023-11-08 | $22.49 | $22.50 | $22.45 | $22.48 | $22.18 | 1,665,967 |
2023-11-07 | $22.47 | $22.53 | $22.40 | $22.49 | $22.19 | 4,087,164 |
2023-11-06 | $22.56 | $22.57 | $22.43 | $22.47 | $22.17 | 2,712,270 |
2023-11-03 | $22.51 | $22.59 | $22.42 | $22.57 | $22.27 | 2,879,219 |
2023-11-02 | $22.21 | $22.34 | $22.21 | $22.33 | $22.03 | 1,675,639 |
2023-11-01 | $21.98 | $22.10 | $21.95 | $22.10 | $21.81 | 1,129,895 |
2023-10-31 | $22.02 | $22.10 | $22.01 | $22.07 | $21.63 | 1,008,948 |
2023-10-30 | $22.00 | $22.02 | $21.95 | $21.99 | $21.55 | 760,839 |
2023-10-27 | $22.05 | $22.08 | $21.93 | $21.99 | $21.99 | 959,574 |
2023-10-26 | $21.93 | $22.04 | $21.90 | $22.01 | $22.01 | 1,297,709 |
2023-10-25 | $22.02 | $22.02 | $21.91 | $21.94 | $21.94 | 1,056,992 |
2023-10-24 | $22.00 | $22.05 | $21.96 | $22.05 | $22.05 | 1,011,111 |
2023-10-23 | $21.83 | $22.00 | $21.80 | $21.95 | $21.95 | 1,086,650 |
2023-10-20 | $21.85 | $21.91 | $21.84 | $21.88 | $21.88 | 1,031,049 |
2023-10-19 | $21.91 | $21.98 | $21.84 | $21.84 | $21.84 | 3,779,656 |
2023-10-18 | $21.99 | $22.02 | $21.90 | $21.91 | $21.91 | 1,161,221 |
2023-10-17 | $22.04 | $22.07 | $21.97 | $22.01 | $22.01 | 3,155,176 |
2023-10-16 | $22.12 | $22.15 | $22.08 | $22.11 | $22.11 | 808,123 |
2023-10-13 | $22.19 | $22.24 | $22.09 | $22.11 | $22.11 | 1,820,216 |
2023-10-12 | $22.22 | $22.22 | $22.06 | $22.11 | $22.11 | 18,633,070 |
2023-10-11 | $22.28 | $22.30 | $22.13 | $22.22 | $22.22 | 1,049,965 |
2023-10-10 | $22.19 | $22.27 | $22.14 | $22.23 | $22.23 | 951,582 |
2023-10-09 | $22.11 | $22.22 | $22.07 | $22.22 | $22.22 | 2,104,144 |
2023-10-06 | $21.94 | $22.09 | $21.90 | $22.06 | $22.06 | 1,009,407 |
2023-10-05 | $22.01 | $22.06 | $21.99 | $22.03 | $22.03 | 857,539 |
2023-10-04 | $22.00 | $22.05 | $21.91 | $22.03 | $22.03 | 2,408,933 |
2023-10-03 | $22.07 | $22.11 | $21.91 | $21.94 | $21.94 | 1,460,868 |
2023-10-02 | $22.23 | $22.24 | $22.10 | $22.13 | $22.13 | 903,585 |
2023-09-29 | $22.53 | $22.54 | $22.41 | $22.42 | $22.27 | 2,261,235 |
2023-09-28 | $22.33 | $22.45 | $22.30 | $22.45 | $22.30 | 5,309,166 |
2023-09-27 | $22.46 | $22.46 | $22.30 | $22.36 | $22.21 | 966,205 |
2023-09-26 | $22.46 | $22.48 | $22.35 | $22.38 | $22.23 | 2,143,506 |
2023-09-25 | $22.48 | $22.51 | $22.44 | $22.47 | $22.32 | 707,654 |
2023-09-22 | $22.54 | $22.58 | $22.49 | $22.49 | $22.34 | 3,606,096 |
2023-09-21 | $22.56 | $22.58 | $22.47 | $22.49 | $22.34 | 3,261,365 |
2023-09-20 | $22.71 | $22.73 | $22.63 | $22.64 | $22.49 | 552,233 |
2023-09-19 | $22.70 | $22.70 | $22.63 | $22.67 | $22.51 | 686,783 |
2023-09-18 | $22.69 | $22.73 | $22.69 | $22.71 | $22.55 | 582,914 |
2023-09-15 | $22.74 | $22.75 | $22.69 | $22.70 | $22.54 | 438,447 |
2023-09-14 | $22.79 | $22.79 | $22.73 | $22.78 | $22.62 | 935,189 |
2023-09-13 | $22.70 | $22.76 | $22.70 | $22.75 | $22.59 | 922,317 |
2023-09-12 | $22.71 | $22.72 | $22.67 | $22.69 | $22.53 | 695,958 |
2023-09-11 | $22.72 | $22.72 | $22.66 | $22.70 | $22.54 | 1,115,438 |
2023-09-08 | $22.71 | $22.75 | $22.66 | $22.67 | $22.51 | 878,201 |
2023-09-07 | $22.60 | $22.70 | $22.59 | $22.70 | $22.54 | 815,467 |
2023-09-06 | $22.68 | $22.68 | $22.58 | $22.63 | $22.48 | 1,280,470 |
2023-09-05 | $22.82 | $22.82 | $22.66 | $22.68 | $22.52 | 2,442,028 |
2023-09-01 | $22.85 | $22.86 | $22.74 | $22.83 | $22.67 | 1,648,384 |
2023-08-31 | $22.91 | $22.93 | $22.86 | $22.92 | $22.62 | 779,226 |
2023-08-30 | $22.92 | $22.95 | $22.90 | $22.92 | $22.62 | 2,891,297 |
2023-08-29 | $22.77 | $22.92 | $22.74 | $22.92 | $22.62 | 3,326,050 |
2023-08-28 | $22.75 | $22.78 | $22.71 | $22.78 | $22.48 | 696,299 |
2023-08-25 | $22.60 | $22.72 | $22.59 | $22.69 | $22.39 | 954,097 |
2023-08-24 | $22.75 | $22.75 | $22.59 | $22.60 | $22.30 | 1,221,418 |
2023-08-23 | $22.65 | $22.77 | $22.63 | $22.74 | $22.44 | 1,264,484 |
2023-08-22 | $22.64 | $22.64 | $22.54 | $22.57 | $22.28 | 962,796 |
2023-08-21 | $22.58 | $22.58 | $22.48 | $22.56 | $22.27 | 1,259,924 |
2023-08-18 | $22.49 | $22.62 | $22.48 | $22.57 | $22.57 | 3,688,625 |
2023-08-17 | $22.68 | $22.68 | $22.49 | $22.52 | $22.52 | 1,538,901 |
2023-08-16 | $22.70 | $22.74 | $22.63 | $22.65 | $22.65 | 1,518,818 |
2023-08-15 | $22.74 | $22.75 | $22.68 | $22.69 | $22.69 | 1,147,460 |
2023-08-14 | $22.71 | $22.78 | $22.67 | $22.75 | $22.75 | 942,388 |
2023-08-11 | $22.73 | $22.75 | $22.70 | $22.72 | $22.72 | 1,599,754 |
2023-08-10 | $22.88 | $22.90 | $22.73 | $22.80 | $22.80 | 920,217 |
2023-08-09 | $22.81 | $22.82 | $22.76 | $22.80 | $22.80 | 1,463,305 |
2023-08-08 | $22.78 | $22.83 | $22.72 | $22.82 | $22.82 | 4,674,080 |
2023-08-07 | $22.80 | $22.80 | $22.70 | $22.78 | $22.78 | 1,308,210 |
2023-08-04 | $22.70 | $22.80 | $22.67 | $22.72 | $22.72 | 2,225,354 |
2023-08-03 | $22.61 | $22.64 | $22.56 | $22.60 | $22.60 | 963,249 |
2023-08-02 | $22.70 | $22.70 | $22.60 | $22.68 | $22.68 | 2,435,276 |
2023-08-01 | $22.82 | $22.83 | $22.71 | $22.76 | $22.76 | 14,298,311 |
2023-07-31 | $22.97 | $23.02 | $22.95 | $23.02 | $22.88 | 452,557 |
2023-07-28 | $22.90 | $22.95 | $22.87 | $22.92 | $22.78 | 3,064,686 |
2023-07-27 | $23.04 | $23.04 | $22.77 | $22.82 | $22.68 | 674,029 |
2023-07-26 | $22.89 | $23.00 | $22.87 | $22.98 | $22.84 | 436,950 |
2023-07-25 | $22.90 | $22.92 | $22.86 | $22.89 | $22.75 | 1,072,334 |
2023-07-24 | $22.96 | $23.00 | $22.90 | $22.92 | $22.78 | 692,967 |
2023-07-21 | $22.93 | $23.00 | $22.88 | $22.92 | $22.78 | 2,709,513 |
2023-07-20 | $22.90 | $22.91 | $22.81 | $22.89 | $22.75 | 1,851,149 |
2023-07-19 | $22.99 | $23.02 | $22.94 | $22.96 | $22.82 | 449,555 |
2023-07-18 | $22.93 | $22.98 | $22.89 | $22.96 | $22.82 | 861,001 |
2023-07-17 | $22.84 | $22.90 | $22.80 | $22.90 | $22.76 | 849,590 |
2023-07-14 | $23.01 | $23.01 | $22.82 | $22.82 | $22.68 | 443,911 |
2023-07-13 | $22.96 | $23.01 | $22.92 | $22.99 | $22.85 | 440,252 |
2023-07-12 | $22.85 | $22.90 | $22.82 | $22.87 | $22.87 | 2,079,185 |
2023-07-11 | $22.65 | $22.70 | $22.60 | $22.70 | $22.70 | 1,783,976 |
2023-07-10 | $22.53 | $22.61 | $22.49 | $22.61 | $22.61 | 1,098,480 |
2023-07-07 | $22.46 | $22.62 | $22.45 | $22.51 | $22.51 | 828,227 |
2023-07-06 | $22.53 | $22.53 | $22.38 | $22.50 | $22.50 | 1,395,352 |
2023-07-05 | $22.66 | $22.68 | $22.58 | $22.63 | $22.63 | 2,348,182 |
2023-07-03 | $22.72 | $22.72 | $22.65 | $22.67 | $22.67 | 535,012 |
2023-06-30 | $22.82 | $22.88 | $22.78 | $22.84 | $22.84 | 1,133,191 |
2023-06-29 | $22.73 | $22.73 | $22.64 | $22.73 | $22.73 | 785,687 |
2023-06-28 | $22.66 | $22.78 | $22.64 | $22.78 | $22.78 | 377,039 |
2023-06-27 | $22.63 | $22.67 | $22.60 | $22.64 | $22.64 | 1,116,379 |
2023-06-26 | $22.59 | $22.63 | $22.56 | $22.61 | $22.61 | 489,411 |
2023-06-23 | $22.61 | $22.61 | $22.53 | $22.56 | $22.56 | 417,161 |
2023-06-22 | $22.66 | $22.66 | $22.61 | $22.63 | $22.63 | 238,005 |
2023-06-21 | $22.73 | $22.73 | $22.64 | $22.67 | $22.67 | 316,691 |
2023-06-20 | $22.76 | $22.77 | $22.72 | $22.76 | $22.76 | 308,619 |
2023-06-16 | $22.84 | $22.84 | $22.75 | $22.77 | $22.77 | 344,049 |
2023-06-15 | $22.79 | $22.83 | $22.75 | $22.83 | $22.83 | 445,968 |
2023-06-14 | $22.75 | $22.79 | $22.64 | $22.75 | $22.75 | 305,303 |
2023-06-13 | $22.73 | $22.77 | $22.69 | $22.74 | $22.74 | 548,142 |
2023-06-12 | $22.77 | $22.77 | $22.62 | $22.70 | $22.70 | 290,225 |
2023-06-09 | $22.72 | $22.74 | $22.68 | $22.70 | $22.70 | 358,639 |
2023-06-08 | $22.56 | $22.70 | $22.56 | $22.70 | $22.70 | 396,105 |
2023-06-07 | $22.70 | $22.72 | $22.53 | $22.56 | $22.56 | 232,493 |
2023-06-06 | $22.65 | $22.68 | $22.50 | $22.65 | $22.65 | 184,243 |
2023-06-05 | $22.64 | $22.64 | $22.56 | $22.64 | $22.64 | 841,245 |
2023-06-02 | $22.61 | $22.69 | $22.57 | $22.63 | $22.63 | 566,064 |
2023-06-01 | $22.44 | $22.58 | $22.42 | $22.52 | $22.52 | 219,043 |
2023-05-31 | $22.60 | $22.61 | $22.50 | $22.53 | $22.39 | 270,105 |
2023-05-30 | $22.63 | $22.63 | $22.56 | $22.62 | $22.48 | 413,483 |
2023-05-26 | $22.43 | $22.54 | $22.39 | $22.53 | $22.39 | 415,301 |
2023-05-25 | $22.49 | $22.49 | $22.38 | $22.39 | $22.25 | 440,267 |
2023-05-24 | $22.54 | $22.54 | $22.35 | $22.42 | $22.28 | 1,662,119 |
2023-05-23 | $22.65 | $22.65 | $22.52 | $22.55 | $22.41 | 279,207 |
2023-05-22 | $22.58 | $22.71 | $22.57 | $22.68 | $22.54 | 436,257 |
2023-05-19 | $22.56 | $22.61 | $22.54 | $22.56 | $22.42 | 383,328 |
2023-05-18 | $22.51 | $22.55 | $22.45 | $22.55 | $22.55 | 305,512 |
2023-05-17 | $22.50 | $22.58 | $22.48 | $22.55 | $22.55 | 531,352 |
2023-05-16 | $22.59 | $22.59 | $22.44 | $22.48 | $22.48 | 318,158 |
2023-05-15 | $22.61 | $22.65 | $22.58 | $22.60 | $22.60 | 240,280 |
2023-05-12 | $22.73 | $22.73 | $22.56 | $22.61 | $22.61 | 269,010 |
2023-05-11 | $22.72 | $22.75 | $22.67 | $22.69 | $22.69 | 286,600 |
2023-05-10 | $22.70 | $22.76 | $22.64 | $22.72 | $22.72 | 331,301 |
2023-05-09 | $22.62 | $22.63 | $22.57 | $22.61 | $22.61 | 1,731,677 |
2023-05-08 | $22.71 | $22.71 | $22.59 | $22.67 | $22.67 | 1,030,878 |
2023-05-05 | $22.66 | $22.71 | $22.62 | $22.71 | $22.71 | 346,983 |
2023-05-04 | $22.61 | $22.61 | $22.50 | $22.60 | $22.60 | 722,894 |
2023-05-03 | $22.72 | $22.75 | $22.63 | $22.71 | $22.71 | 238,234 |
2023-05-02 | $22.70 | $22.70 | $22.59 | $22.68 | $22.68 | 365,140 |
2023-05-01 | $22.77 | $22.77 | $22.64 | $22.70 | $22.70 | 425,032 |
2023-04-28 | $22.81 | $22.96 | $22.81 | $22.94 | $22.80 | 377,292 |
2023-04-27 | $22.81 | $22.89 | $22.74 | $22.81 | $22.67 | 374,509 |
2023-04-26 | $22.87 | $22.87 | $22.74 | $22.80 | $22.66 | 303,284 |
2023-04-25 | $22.88 | $22.89 | $22.81 | $22.84 | $22.70 | 841,159 |
2023-04-24 | $22.81 | $22.90 | $22.80 | $22.86 | $22.72 | 977,424 |
2023-04-21 | $22.79 | $22.83 | $22.73 | $22.82 | $22.68 | 527,296 |
2023-04-20 | $22.75 | $22.76 | $22.71 | $22.74 | $22.60 | 314,970 |
2023-04-19 | $22.79 | $22.81 | $22.75 | $22.79 | $22.65 | 608,594 |
2023-04-18 | $22.88 | $22.92 | $22.78 | $22.83 | $22.69 | 1,022,393 |
2023-04-17 | $22.84 | $22.85 | $22.73 | $22.83 | $22.69 | 462,923 |
2023-04-14 | $22.91 | $22.95 | $22.80 | $22.90 | $22.90 | 310,499 |
2023-04-13 | $22.80 | $22.97 | $22.80 | $22.91 | $22.91 | 167,185 |
2023-04-12 | $22.91 | $22.91 | $22.74 | $22.78 | $22.78 | 286,750 |
2023-04-11 | $22.74 | $22.82 | $22.72 | $22.81 | $22.81 | 250,402 |
2023-04-10 | $22.68 | $22.77 | $22.60 | $22.77 | $22.77 | 255,512 |
2023-04-06 | $22.65 | $22.79 | $22.58 | $22.76 | $22.76 | 2,273,197 |
2023-04-05 | $22.77 | $22.79 | $22.62 | $22.63 | $22.63 | 1,437,580 |
2023-04-04 | $22.86 | $22.86 | $22.73 | $22.77 | $22.77 | 1,863,135 |
2023-04-03 | $22.83 | $22.86 | $22.75 | $22.85 | $22.85 | 791,060 |
2023-03-31 | $22.78 | $22.99 | $22.77 | $22.98 | $22.85 | 1,134,869 |
2023-03-30 | $22.66 | $22.72 | $22.58 | $22.69 | $22.56 | 310,474 |
2023-03-29 | $22.44 | $22.61 | $22.44 | $22.59 | $22.59 | 276,669 |
2023-03-28 | $22.30 | $22.35 | $22.29 | $22.34 | $22.34 | 973,737 |
2023-03-27 | $22.47 | $22.48 | $22.33 | $22.34 | $22.34 | 6,952,688 |
2023-03-24 | $22.39 | $22.42 | $22.33 | $22.36 | $22.36 | 464,591 |
2023-03-23 | $22.56 | $22.61 | $22.34 | $22.44 | $22.44 | 733,118 |
2023-03-22 | $22.51 | $22.70 | $22.41 | $22.50 | $22.50 | 1,401,285 |
2023-03-21 | $22.39 | $22.50 | $22.37 | $22.50 | $22.50 | 1,014,775 |
2023-03-20 | $22.35 | $22.38 | $22.22 | $22.30 | $22.30 | 381,856 |
2023-03-17 | $22.41 | $22.44 | $22.31 | $22.35 | $22.35 | 829,392 |
2023-03-16 | $22.27 | $22.52 | $22.26 | $22.52 | $22.52 | 456,487 |
2023-03-15 | $22.27 | $22.35 | $22.20 | $22.31 | $22.31 | 392,417 |
2023-03-14 | $22.46 | $22.50 | $22.33 | $22.44 | $22.44 | 333,563 |
2023-03-13 | $22.32 | $22.52 | $22.23 | $22.29 | $22.29 | 786,112 |
2023-03-10 | $22.44 | $22.52 | $22.30 | $22.38 | $22.38 | 429,081 |
2023-03-09 | $22.54 | $22.60 | $22.31 | $22.44 | $22.44 | 774,965 |
2023-03-08 | $22.64 | $22.64 | $22.43 | $22.50 | $22.50 | 401,008 |
2023-03-07 | $22.74 | $22.76 | $22.59 | $22.62 | $22.62 | 633,862 |
2023-03-06 | $22.80 | $22.80 | $22.71 | $22.71 | $22.71 | 275,309 |
2023-03-03 | $22.60 | $22.75 | $22.58 | $22.71 | $22.71 | 2,205,091 |
2023-03-02 | $22.45 | $22.54 | $22.39 | $22.53 | $22.53 | 1,778,169 |
2023-03-01 | $22.54 | $22.58 | $22.45 | $22.52 | $22.52 | 670,575 |
2023-02-28 | $22.72 | $22.72 | $22.65 | $22.70 | $22.57 | 469,907 |
2023-02-27 | $22.69 | $22.76 | $22.62 | $22.74 | $22.61 | 227,859 |
2023-02-24 | $22.56 | $22.61 | $22.48 | $22.61 | $22.48 | 268,944 |
2023-02-23 | $22.60 | $22.74 | $22.56 | $22.72 | $22.58 | 401,323 |
2023-02-22 | $22.42 | $22.60 | $22.42 | $22.55 | $22.42 | 453,978 |
2023-02-21 | $22.59 | $22.59 | $22.31 | $22.41 | $22.28 | 423,659 |
2023-02-17 | $22.60 | $22.72 | $22.51 | $22.71 | $22.58 | 366,774 |
2023-02-16 | $22.74 | $22.74 | $22.61 | $22.65 | $22.52 | 326,472 |
2023-02-15 | $22.78 | $22.81 | $22.70 | $22.81 | $22.68 | 257,523 |
2023-02-14 | $22.81 | $22.87 | $22.70 | $22.83 | $22.70 | 266,020 |
2023-02-13 | $22.83 | $22.88 | $22.76 | $22.86 | $22.73 | 181,325 |
2023-02-10 | $22.94 | $22.94 | $22.72 | $22.79 | $22.66 | 469,672 |
2023-02-09 | $23.15 | $23.15 | $22.89 | $22.97 | $22.84 | 470,454 |
2023-02-08 | $23.08 | $23.16 | $23.01 | $23.09 | $22.95 | 381,850 |
2023-02-07 | $23.07 | $23.22 | $23.04 | $23.13 | $22.99 | 477,638 |
2023-02-06 | $23.09 | $23.11 | $23.02 | $23.07 | $22.93 | 489,121 |
2023-02-03 | $23.24 | $23.31 | $23.18 | $23.21 | $23.07 | 645,636 |
2023-02-02 | $23.41 | $23.44 | $23.34 | $23.40 | $23.26 | 954,741 |
2023-02-01 | $23.06 | $23.33 | $22.99 | $23.30 | $23.16 | 1,296,262 |
2023-01-31 | $23.08 | $23.17 | $23.04 | $23.17 | $22.91 | 681,421 |
2023-01-30 | $23.08 | $23.08 | $23.00 | $23.02 | $22.76 | 327,002 |
2023-01-27 | $23.14 | $23.17 | $23.07 | $23.12 | $22.86 | 452,102 |
2023-01-26 | $23.18 | $23.19 | $23.09 | $23.19 | $22.93 | 915,098 |
2023-01-25 | $23.08 | $23.16 | $23.04 | $23.12 | $22.86 | 220,548 |
2023-01-24 | $23.11 | $23.15 | $23.03 | $23.15 | $22.89 | 403,543 |
2023-01-23 | $23.13 | $23.18 | $23.07 | $23.13 | $22.87 | 345,173 |
2023-01-20 | $23.10 | $23.13 | $23.00 | $23.13 | $22.87 | 309,185 |
2023-01-19 | $23.14 | $23.15 | $23.02 | $23.10 | $22.84 | 688,969 |
2023-01-18 | $23.30 | $23.36 | $23.14 | $23.23 | $22.97 | 689,483 |
2023-01-17 | $23.21 | $23.22 | $23.14 | $23.20 | $22.94 | 439,168 |
2023-01-13 | $23.14 | $23.25 | $23.10 | $23.24 | $22.97 | 217,389 |
2023-01-12 | $23.12 | $23.22 | $23.02 | $23.21 | $22.94 | 201,541 |
2023-01-11 | $23.01 | $23.11 | $23.01 | $23.11 | $22.85 | 220,847 |
2023-01-10 | $22.95 | $22.97 | $22.88 | $22.96 | $22.70 | 295,973 |
2023-01-09 | $22.93 | $22.99 | $22.90 | $22.94 | $22.68 | 341,475 |
2023-01-06 | $22.67 | $22.94 | $22.65 | $22.87 | $22.61 | 235,636 |
2023-01-05 | $22.52 | $22.58 | $22.46 | $22.58 | $22.32 | 325,434 |
2023-01-04 | $22.47 | $22.60 | $22.39 | $22.57 | $22.31 | 967,263 |
2023-01-03 | $22.44 | $22.48 | $22.32 | $22.34 | $22.09 | 582,483 |
2022-12-30 | $22.24 | $22.34 | $22.24 | $22.34 | $22.34 | 234,914 |
2022-12-29 | $22.11 | $22.32 | $22.11 | $22.28 | $22.28 | 317,357 |
2022-12-28 | $22.34 | $22.38 | $22.03 | $22.14 | $22.14 | 466,076 |
2022-12-27 | $22.53 | $22.53 | $22.30 | $22.30 | $22.30 | 276,375 |
2022-12-23 | $22.48 | $22.54 | $22.40 | $22.54 | $22.54 | 281,678 |
2022-12-22 | $22.53 | $22.56 | $22.40 | $22.52 | $22.52 | 336,738 |
2022-12-21 | $22.49 | $22.65 | $22.49 | $22.57 | $22.57 | 251,476 |
2022-12-20 | $22.40 | $22.47 | $22.33 | $22.40 | $22.40 | 392,924 |
2022-12-19 | $22.51 | $22.54 | $22.43 | $22.47 | $22.47 | 352,440 |
2022-12-16 | $22.70 | $22.76 | $22.65 | $22.71 | $22.57 | 405,585 |
2022-12-15 | $22.83 | $22.85 | $22.72 | $22.83 | $22.69 | 467,209 |
2022-12-14 | $23.05 | $23.07 | $22.76 | $22.92 | $22.78 | 255,257 |
2022-12-13 | $23.11 | $23.13 | $22.88 | $23.00 | $23.00 | 316,492 |
2022-12-12 | $22.76 | $22.82 | $22.73 | $22.78 | $22.78 | 481,355 |
2022-12-09 | $22.68 | $22.78 | $22.68 | $22.73 | $22.73 | 282,497 |
2022-12-08 | $22.70 | $22.75 | $22.64 | $22.68 | $22.68 | 270,792 |
2022-12-07 | $22.59 | $22.72 | $22.58 | $22.66 | $22.66 | 318,572 |
2022-12-06 | $22.70 | $22.74 | $22.54 | $22.62 | $22.62 | 305,583 |
2022-12-05 | $22.81 | $22.81 | $22.60 | $22.72 | $22.72 | 263,858 |
2022-12-02 | $22.73 | $22.90 | $22.68 | $22.90 | $22.90 | 772,991 |
2022-12-01 | $22.88 | $22.90 | $22.73 | $22.87 | $22.87 | 581,038 |
2022-11-30 | $22.68 | $22.97 | $22.60 | $22.97 | $22.84 | 501,534 |
2022-11-29 | $22.52 | $22.67 | $22.49 | $22.67 | $22.54 | 505,603 |
2022-11-28 | $22.72 | $22.72 | $22.53 | $22.53 | $22.40 | 204,636 |
2022-11-25 | $22.79 | $22.82 | $22.69 | $22.72 | $22.59 | 123,903 |
2022-11-23 | $22.71 | $22.84 | $22.63 | $22.78 | $22.65 | 252,192 |
2022-11-22 | $22.58 | $22.72 | $22.51 | $22.72 | $22.59 | 179,943 |
2022-11-21 | $22.51 | $22.57 | $22.47 | $22.49 | $22.36 | 166,068 |
2022-11-18 | $22.55 | $22.60 | $22.45 | $22.54 | $22.41 | 207,079 |
2022-11-17 | $22.37 | $22.51 | $22.37 | $22.46 | $22.33 | 225,170 |
2022-11-16 | $22.60 | $22.64 | $22.46 | $22.57 | $22.44 | 304,538 |
2022-11-15 | $22.60 | $22.61 | $22.46 | $22.60 | $22.47 | 304,058 |
2022-11-14 | $22.50 | $22.52 | $22.36 | $22.42 | $22.29 | 514,936 |
2022-11-11 | $22.50 | $22.60 | $22.41 | $22.57 | $22.44 | 192,320 |
2022-11-10 | $22.43 | $22.52 | $22.30 | $22.52 | $22.39 | 860,935 |
2022-11-09 | $22.07 | $22.09 | $21.82 | $21.83 | $21.71 | 593,665 |
2022-11-08 | $22.18 | $22.20 | $22.03 | $22.13 | $22.01 | 279,690 |
2022-11-07 | $22.19 | $22.21 | $22.08 | $22.17 | $22.05 | 172,169 |
2022-11-04 | $22.17 | $22.20 | $22.00 | $22.14 | $22.14 | 223,394 |
2022-11-03 | $21.95 | $22.08 | $21.84 | $22.05 | $22.05 | 298,950 |
2022-11-02 | $22.38 | $22.50 | $22.10 | $22.11 | $22.11 | 831,070 |
2022-11-01 | $22.45 | $22.45 | $22.23 | $22.35 | $22.35 | 366,081 |
2022-10-31 | $22.55 | $22.55 | $22.31 | $22.37 | $22.24 | 228,119 |
2022-10-28 | $22.49 | $22.72 | $22.49 | $22.63 | $22.50 | 201,032 |
2022-10-27 | $22.38 | $22.57 | $22.31 | $22.50 | $22.37 | 193,403 |
2022-10-26 | $22.25 | $22.40 | $22.20 | $22.35 | $22.22 | 200,451 |
2022-10-25 | $22.13 | $22.29 | $22.13 | $22.25 | $22.12 | 162,675 |
2022-10-24 | $22.07 | $22.17 | $21.93 | $22.14 | $22.01 | 240,758 |
2022-10-21 | $21.88 | $22.08 | $21.83 | $22.00 | $21.88 | 172,247 |
2022-10-20 | $22.02 | $22.18 | $21.83 | $21.84 | $21.72 | 104,631 |
2022-10-19 | $22.11 | $22.11 | $21.96 | $22.00 | $21.88 | 131,686 |
2022-10-18 | $22.24 | $22.25 | $22.06 | $22.21 | $22.08 | 252,191 |
2022-10-17 | $21.93 | $22.10 | $21.91 | $21.96 | $21.84 | 712,000 |
2022-10-14 | $21.98 | $21.98 | $21.72 | $21.77 | $21.65 | 181,786 |
2022-10-13 | $21.53 | $21.84 | $21.45 | $21.80 | $21.68 | 129,670 |
2022-10-12 | $21.76 | $21.84 | $21.73 | $21.78 | $21.66 | 82,665 |
2022-10-11 | $21.75 | $21.90 | $21.69 | $21.77 | $21.65 | 188,377 |
2022-10-10 | $21.95 | $21.95 | $21.60 | $21.71 | $21.59 | 119,657 |
2022-10-07 | $22.10 | $22.15 | $21.94 | $21.97 | $21.97 | 271,439 |
2022-10-06 | $22.26 | $22.31 | $22.16 | $22.20 | $22.20 | 127,128 |
2022-10-05 | $22.20 | $22.30 | $22.06 | $22.30 | $22.30 | 159,945 |
2022-10-04 | $22.15 | $22.30 | $22.15 | $22.30 | $22.30 | 220,471 |
2022-10-03 | $21.84 | $21.93 | $21.82 | $21.90 | $21.90 | 383,791 |
2022-09-30 | $21.94 | $22.05 | $21.76 | $21.82 | $21.82 | 177,769 |
2022-09-29 | $21.98 | $21.99 | $21.75 | $21.91 | $21.91 | 155,017 |
2022-09-28 | $21.86 | $22.08 | $21.79 | $22.08 | $22.08 | 527,782 |
2022-09-27 | $21.92 | $21.95 | $21.65 | $21.70 | $21.70 | 1,125,689 |
2022-09-26 | $21.95 | $22.05 | $21.78 | $21.82 | $21.82 | 845,193 |
2022-09-23 | $22.23 | $22.23 | $21.97 | $22.00 | $22.00 | 1,367,014 |
2022-09-22 | $22.38 | $22.39 | $22.24 | $22.33 | $22.33 | 332,520 |
2022-09-21 | $22.53 | $22.63 | $22.34 | $22.46 | $22.46 | 267,763 |
2022-09-20 | $22.60 | $22.60 | $22.47 | $22.53 | $22.53 | 189,237 |
2022-09-19 | $22.57 | $22.77 | $22.55 | $22.77 | $22.77 | 94,843 |
2022-09-16 | $22.41 | $22.62 | $22.40 | $22.59 | $22.59 | 280,261 |
2022-09-15 | $22.67 | $22.71 | $22.56 | $22.57 | $22.57 | 133,160 |
2022-09-14 | $22.75 | $22.86 | $22.68 | $22.68 | $22.68 | 103,241 |
2022-09-13 | $22.99 | $23.15 | $22.70 | $22.70 | $22.70 | 310,510 |
2022-09-12 | $23.15 | $23.24 | $23.10 | $23.18 | $23.18 | 203,573 |
2022-09-09 | $23.10 | $23.20 | $23.03 | $23.07 | $23.07 | 237,217 |
2022-09-08 | $22.88 | $23.02 | $22.84 | $23.02 | $23.02 | 234,271 |
2022-09-07 | $22.66 | $22.94 | $22.66 | $22.93 | $22.93 | 125,922 |
2022-09-06 | $22.69 | $22.73 | $22.57 | $22.65 | $22.65 | 187,464 |
2022-09-02 | $22.83 | $22.94 | $22.65 | $22.65 | $22.65 | 166,876 |
2022-09-01 | $22.63 | $22.74 | $22.52 | $22.69 | $22.69 | 667,500 |
2022-08-31 | $22.99 | $22.99 | $22.76 | $22.83 | $22.70 | 166,833 |
2022-08-30 | $23.10 | $23.12 | $22.82 | $22.90 | $22.77 | 904,953 |
2022-08-29 | $23.07 | $23.14 | $22.97 | $23.04 | $22.91 | 233,853 |
2022-08-26 | $23.53 | $23.53 | $23.13 | $23.15 | $23.15 | 115,981 |
2022-08-25 | $23.38 | $23.56 | $23.35 | $23.56 | $23.56 | 103,050 |
2022-08-24 | $23.28 | $23.36 | $23.27 | $23.29 | $23.29 | 252,977 |
2022-08-23 | $23.21 | $23.32 | $23.20 | $23.28 | $23.28 | 337,897 |
2022-08-22 | $23.30 | $23.33 | $23.20 | $23.25 | $23.25 | 397,889 |
2022-08-19 | $23.69 | $23.69 | $23.39 | $23.45 | $23.45 | 243,019 |
2022-08-18 | $23.69 | $23.73 | $23.68 | $23.70 | $23.70 | 158,752 |
2022-08-17 | $23.70 | $23.77 | $23.62 | $23.65 | $23.65 | 225,303 |
2022-08-16 | $23.88 | $23.92 | $23.80 | $23.84 | $23.84 | 217,738 |
2022-08-15 | $23.90 | $24.02 | $23.90 | $23.90 | $23.90 | 213,909 |
2022-08-12 | $23.83 | $24.00 | $23.80 | $23.98 | $23.98 | 274,863 |
2022-08-11 | $23.97 | $24.10 | $23.74 | $23.83 | $23.83 | 233,909 |
2022-08-10 | $23.89 | $23.96 | $23.83 | $23.96 | $23.96 | 519,377 |
2022-08-09 | $23.72 | $23.72 | $23.56 | $23.56 | $23.56 | 192,388 |
2022-08-08 | $23.82 | $23.89 | $23.72 | $23.77 | $23.77 | 176,073 |
2022-08-05 | $23.64 | $23.72 | $23.55 | $23.70 | $23.70 | 1,021,594 |
2022-08-04 | $23.68 | $23.80 | $23.68 | $23.78 | $23.78 | 190,542 |
2022-08-03 | $23.59 | $23.75 | $23.56 | $23.69 | $23.69 | 202,782 |
2022-08-02 | $23.63 | $23.63 | $23.53 | $23.60 | $23.60 | 137,880 |
2022-08-01 | $23.53 | $23.69 | $23.50 | $23.60 | $23.60 | 757,435 |
2022-07-29 | $23.68 | $23.77 | $23.59 | $23.77 | $23.65 | 300,316 |
2022-07-28 | $23.43 | $23.70 | $23.43 | $23.70 | $23.58 | 276,690 |
2022-07-27 | $23.21 | $23.46 | $23.21 | $23.36 | $23.24 | 303,947 |
2022-07-26 | $23.25 | $23.27 | $23.10 | $23.10 | $22.98 | 309,391 |
2022-07-25 | $23.36 | $23.37 | $23.26 | $23.33 | $23.21 | 255,185 |
2022-07-22 | $23.33 | $23.51 | $23.26 | $23.32 | $23.20 | 705,011 |
2022-07-21 | $23.04 | $23.37 | $23.04 | $23.34 | $23.22 | 972,348 |
2022-07-20 | $22.98 | $23.26 | $22.98 | $23.16 | $23.04 | 146,229 |
2022-07-19 | $22.77 | $23.03 | $22.77 | $22.97 | $22.85 | 633,055 |
2022-07-18 | $22.97 | $22.97 | $22.65 | $22.70 | $22.59 | 687,590 |
2022-07-15 | $22.74 | $22.93 | $22.74 | $22.93 | $22.81 | 487,883 |
2022-07-14 | $22.48 | $22.65 | $22.37 | $22.65 | $22.54 | 333,234 |
2022-07-13 | $22.55 | $22.75 | $22.46 | $22.69 | $22.58 | 259,871 |
2022-07-12 | $22.68 | $22.75 | $22.64 | $22.74 | $22.63 | 251,618 |
2022-07-11 | $22.76 | $22.77 | $22.63 | $22.65 | $22.54 | 202,709 |
2022-07-08 | $22.70 | $22.83 | $22.61 | $22.83 | $22.72 | 154,121 |
2022-07-07 | $22.49 | $22.75 | $22.49 | $22.73 | $22.62 | 174,404 |
2022-07-06 | $22.50 | $22.50 | $22.37 | $22.43 | $22.32 | 295,839 |
2022-07-05 | $22.43 | $22.52 | $22.29 | $22.51 | $22.40 | 115,842 |
2022-07-01 | $22.42 | $22.58 | $22.39 | $22.45 | $22.34 | 281,367 |
2022-06-30 | $22.40 | $22.53 | $22.35 | $22.45 | $22.21 | 114,901 |
2022-06-29 | $22.58 | $22.58 | $22.43 | $22.53 | $22.29 | 96,314 |
2022-06-28 | $22.83 | $22.83 | $22.56 | $22.57 | $22.33 | 813,235 |
2022-06-27 | $22.93 | $22.93 | $22.79 | $22.81 | $22.57 | 105,644 |
2022-06-24 | $22.84 | $23.00 | $22.79 | $22.88 | $22.64 | 177,736 |
2022-06-23 | $22.69 | $22.82 | $22.65 | $22.82 | $22.58 | 231,878 |
2022-06-22 | $22.57 | $22.71 | $22.57 | $22.63 | $22.39 | 174,906 |
2022-06-21 | $22.74 | $22.84 | $22.58 | $22.62 | $22.38 | 384,243 |
2022-06-17 | $22.61 | $22.76 | $22.60 | $22.61 | $22.37 | 147,265 |
2022-06-16 | $22.60 | $22.73 | $22.38 | $22.58 | $22.34 | 356,699 |
2022-06-15 | $22.64 | $22.99 | $22.64 | $22.97 | $22.73 | 197,998 |
2022-06-14 | $22.52 | $22.68 | $22.36 | $22.54 | $22.30 | 290,353 |
2022-06-13 | $22.89 | $22.89 | $22.25 | $22.34 | $22.11 | 425,695 |
2022-06-10 | $23.43 | $23.43 | $22.97 | $23.16 | $22.92 | 1,190,046 |
2022-06-09 | $23.67 | $23.67 | $23.44 | $23.50 | $23.25 | 294,929 |
2022-06-08 | $23.89 | $23.89 | $23.66 | $23.72 | $23.47 | 189,165 |
2022-06-07 | $23.78 | $23.90 | $23.74 | $23.86 | $23.61 | 448,706 |
2022-06-06 | $24.02 | $24.22 | $23.79 | $23.81 | $23.56 | 311,590 |
2022-06-03 | $24.09 | $24.09 | $23.93 | $23.95 | $23.70 | 139,801 |
2022-06-02 | $24.03 | $24.15 | $23.98 | $24.15 | $23.90 | 449,154 |
2022-06-01 | $24.11 | $24.15 | $23.98 | $24.05 | $23.80 | 584,901 |
2022-05-31 | $24.31 | $24.34 | $24.15 | $24.22 | $23.85 | 1,393,258 |
2022-05-27 | $24.31 | $24.37 | $24.22 | $24.37 | $24.00 | 249,401 |
2022-05-26 | $23.98 | $24.18 | $23.98 | $24.18 | $23.81 | 409,170 |
2022-05-25 | $23.56 | $23.93 | $23.56 | $23.93 | $23.56 | 202,360 |
2022-05-24 | $23.41 | $23.58 | $23.35 | $23.55 | $23.19 | 386,884 |
2022-05-23 | $23.43 | $23.48 | $23.40 | $23.41 | $23.05 | 314,393 |
2022-05-20 | $23.46 | $23.48 | $23.29 | $23.45 | $23.09 | 186,634 |
2022-05-19 | $23.25 | $23.44 | $23.25 | $23.42 | $23.06 | 251,556 |
2022-05-18 | $23.33 | $23.35 | $23.21 | $23.22 | $22.87 | 976,211 |
2022-05-17 | $23.53 | $23.53 | $23.38 | $23.47 | $23.11 | 152,091 |
2022-05-16 | $23.53 | $23.54 | $23.43 | $23.49 | $23.13 | 182,552 |
2022-05-13 | $23.53 | $23.58 | $23.35 | $23.50 | $23.14 | 414,955 |
2022-05-12 | $23.46 | $23.52 | $23.35 | $23.42 | $23.06 | 378,204 |
2022-05-11 | $23.58 | $23.69 | $23.49 | $23.50 | $23.14 | 238,158 |
2022-05-10 | $23.64 | $23.67 | $23.52 | $23.60 | $23.24 | 222,578 |
2022-05-09 | $23.63 | $23.64 | $23.50 | $23.50 | $23.14 | 251,084 |
2022-05-06 | $23.81 | $23.86 | $23.67 | $23.68 | $23.32 | 271,400 |
2022-05-05 | $24.17 | $24.17 | $23.80 | $23.88 | $23.52 | 221,305 |
2022-05-04 | $24.08 | $24.32 | $23.92 | $24.29 | $23.92 | 315,260 |
2022-05-03 | $23.93 | $24.09 | $23.86 | $24.06 | $23.69 | 251,580 |
2022-05-02 | $23.95 | $24.00 | $23.80 | $23.88 | $23.52 | 478,129 |
2022-04-29 | $24.24 | $24.31 | $24.04 | $24.06 | $23.58 | 199,174 |
2022-04-28 | $24.21 | $24.37 | $24.17 | $24.33 | $23.84 | 548,905 |
2022-04-27 | $24.36 | $24.37 | $24.16 | $24.21 | $23.73 | 429,534 |
2022-04-26 | $24.46 | $24.54 | $24.35 | $24.35 | $23.86 | 250,490 |
2022-04-25 | $24.32 | $24.51 | $24.30 | $24.51 | $24.02 | 1,154,225 |
2022-04-22 | $24.41 | $24.43 | $24.26 | $24.28 | $23.79 | 283,521 |
2022-04-21 | $24.65 | $24.66 | $24.41 | $24.46 | $23.97 | 356,136 |
2022-04-20 | $24.58 | $24.63 | $24.54 | $24.57 | $24.08 | 233,768 |
2022-04-19 | $24.55 | $24.56 | $24.46 | $24.51 | $24.02 | 589,392 |
2022-04-18 | $24.58 | $24.58 | $24.45 | $24.58 | $24.09 | 217,868 |
2022-04-14 | $24.78 | $24.78 | $24.52 | $24.58 | $24.09 | 191,679 |
2022-04-13 | $24.63 | $24.74 | $24.63 | $24.74 | $24.25 | 312,948 |
2022-04-12 | $24.51 | $24.68 | $24.48 | $24.60 | $24.11 | 566,030 |
2022-04-11 | $24.55 | $24.55 | $24.35 | $24.35 | $23.86 | 381,998 |
2022-04-08 | $24.68 | $24.72 | $24.58 | $24.58 | $24.09 | 178,660 |
2022-04-07 | $24.79 | $24.81 | $24.68 | $24.68 | $24.19 | 452,837 |
2022-04-06 | $24.83 | $24.89 | $24.72 | $24.78 | $24.28 | 166,281 |
2022-04-05 | $25.16 | $25.18 | $24.92 | $24.93 | $24.43 | 261,840 |
2022-04-04 | $25.07 | $25.23 | $25.06 | $25.22 | $24.72 | 294,545 |
2022-04-01 | $25.03 | $25.09 | $24.93 | $25.09 | $24.59 | 730,411 |
2022-03-31 | $25.26 | $25.26 | $25.10 | $25.10 | $24.50 | 239,755 |
2022-03-30 | $25.29 | $25.29 | $25.16 | $25.19 | $24.58 | 394,530 |
2022-03-29 | $25.10 | $25.30 | $25.10 | $25.29 | $24.68 | 1,140,428 |
2022-03-28 | $24.84 | $25.02 | $24.84 | $24.98 | $24.38 | 398,914 |
2022-03-25 | $25.00 | $25.00 | $24.86 | $24.86 | $24.26 | 678,822 |
2022-03-24 | $25.00 | $25.04 | $24.92 | $24.99 | $24.39 | 217,893 |
2022-03-23 | $25.06 | $25.06 | $24.92 | $24.97 | $24.37 | 566,048 |
2022-03-22 | $24.96 | $25.10 | $24.91 | $25.04 | $24.44 | 181,393 |
2022-03-21 | $25.21 | $25.22 | $24.89 | $24.92 | $24.32 | 625,176 |
2022-03-18 | $25.12 | $25.20 | $25.05 | $25.20 | $24.59 | 125,346 |
2022-03-17 | $25.00 | $25.14 | $25.00 | $25.11 | $24.51 | 297,181 |
2022-03-16 | $24.73 | $24.99 | $24.65 | $24.97 | $24.37 | 371,773 |
2022-03-15 | $24.52 | $24.73 | $24.52 | $24.68 | $24.09 | 306,098 |
2022-03-14 | $24.73 | $24.74 | $24.47 | $24.49 | $23.90 | 197,247 |
2022-03-11 | $24.94 | $24.95 | $24.72 | $24.74 | $24.14 | 154,657 |
2022-03-10 | $25.03 | $25.03 | $24.91 | $24.95 | $24.35 | 100,324 |
2022-03-09 | $25.05 | $25.17 | $25.01 | $25.17 | $24.56 | 89,864 |
2022-03-08 | $25.03 | $25.04 | $24.94 | $24.96 | $24.36 | 120,983 |
2022-03-07 | $25.17 | $25.22 | $25.00 | $25.00 | $24.40 | 123,988 |
2022-03-04 | $25.31 | $25.32 | $25.21 | $25.29 | $24.68 | 480,082 |
2022-03-03 | $25.47 | $25.51 | $25.35 | $25.38 | $24.77 | 81,347 |
2022-03-02 | $25.38 | $25.46 | $25.31 | $25.42 | $24.81 | 92,134 |
2022-03-01 | $25.46 | $25.53 | $25.29 | $25.40 | $24.79 | 309,590 |
2022-02-28 | $25.43 | $25.58 | $25.43 | $25.58 | $24.86 | 251,661 |
2022-02-25 | $25.35 | $25.53 | $25.35 | $25.49 | $24.77 | 241,171 |
2022-02-24 | $25.08 | $25.36 | $25.03 | $25.27 | $24.56 | 820,627 |
2022-02-23 | $25.33 | $25.34 | $25.22 | $25.24 | $24.53 | 245,193 |
2022-02-22 | $25.33 | $25.37 | $25.23 | $25.25 | $24.54 | 195,103 |
2022-02-18 | $25.32 | $25.35 | $25.23 | $25.33 | $24.62 | 240,383 |
2022-02-17 | $25.37 | $25.37 | $25.27 | $25.36 | $24.64 | 113,665 |
2022-02-16 | $25.26 | $25.41 | $25.23 | $25.40 | $24.68 | 323,942 |
2022-02-15 | $25.28 | $25.33 | $25.26 | $25.29 | $24.58 | 185,659 |
2022-02-14 | $25.26 | $25.35 | $25.16 | $25.27 | $24.56 | 171,488 |
2022-02-11 | $25.49 | $25.49 | $25.20 | $25.34 | $24.63 | 206,893 |
2022-02-10 | $25.59 | $25.61 | $25.36 | $25.43 | $24.71 | 886,875 |
2022-02-09 | $25.66 | $25.70 | $25.66 | $25.70 | $24.97 | 191,072 |
2022-02-08 | $25.58 | $25.63 | $25.53 | $25.57 | $24.85 | 200,012 |
2022-02-07 | $25.61 | $25.62 | $25.53 | $25.57 | $24.85 | 228,242 |
2022-02-04 | $25.70 | $25.70 | $25.47 | $25.61 | $24.89 | 208,701 |
2022-02-03 | $25.91 | $25.91 | $25.72 | $25.77 | $25.04 | 249,607 |
2022-02-02 | $25.92 | $25.94 | $25.85 | $25.92 | $25.19 | 221,042 |
2022-02-01 | $25.90 | $25.90 | $25.80 | $25.87 | $25.14 | 330,045 |
2022-01-31 | $25.91 | $25.91 | $25.76 | $25.91 | $25.08 | 727,304 |
2022-01-28 | $25.77 | $25.89 | $25.68 | $25.87 | $25.04 | 141,466 |
2022-01-27 | $26.02 | $26.02 | $25.73 | $25.81 | $24.98 | 411,483 |
2022-01-26 | $26.09 | $26.15 | $25.85 | $25.99 | $25.15 | 252,163 |
2022-01-25 | $26.03 | $26.05 | $25.85 | $25.99 | $25.15 | 698,808 |
2022-01-24 | $26.08 | $26.09 | $25.90 | $26.04 | $25.20 | 696,361 |
2022-01-21 | $26.17 | $26.17 | $26.08 | $26.14 | $25.30 | 133,204 |
2022-01-20 | $26.19 | $26.30 | $26.13 | $26.13 | $25.29 | 334,549 |
2022-01-19 | $26.29 | $26.30 | $26.18 | $26.19 | $25.35 | 148,748 |
2022-01-18 | $26.29 | $26.29 | $26.20 | $26.20 | $25.36 | 246,822 |
2022-01-14 | $26.37 | $26.37 | $26.29 | $26.34 | $25.49 | 186,655 |
2022-01-13 | $26.45 | $26.45 | $26.32 | $26.33 | $25.48 | 186,510 |
2022-01-12 | $26.35 | $26.45 | $26.35 | $26.41 | $25.56 | 1,460,562 |
2022-01-11 | $26.30 | $26.38 | $26.21 | $26.35 | $25.50 | 231,544 |
2022-01-10 | $26.23 | $26.28 | $26.10 | $26.28 | $25.43 | 457,895 |
2022-01-07 | $26.34 | $26.34 | $26.23 | $26.26 | $25.41 | 182,869 |
2022-01-06 | $26.40 | $26.40 | $26.27 | $26.32 | $25.47 | 160,112 |
2022-01-05 | $26.54 | $26.54 | $26.32 | $26.44 | $25.59 | 332,199 |
2022-01-04 | $26.58 | $26.59 | $26.47 | $26.54 | $25.68 | 213,881 |
2022-01-03 | $26.57 | $26.58 | $26.49 | $26.54 | $25.68 | 314,762 |
2021-12-31 | $26.58 | $26.60 | $26.56 | $26.57 | $25.71 | 147,858 |
2021-12-30 | $26.62 | $26.62 | $26.54 | $26.58 | $25.72 | 175,213 |
2021-12-29 | $26.65 | $26.65 | $26.57 | $26.57 | $25.71 | 119,090 |
2021-12-28 | $26.66 | $26.66 | $26.57 | $26.62 | $25.76 | 536,748 |
2021-12-27 | $26.55 | $26.65 | $26.55 | $26.61 | $25.75 | 536,432 |
2021-12-23 | $26.54 | $26.59 | $26.52 | $26.58 | $25.72 | 328,055 |
2021-12-22 | $26.41 | $26.52 | $26.41 | $26.52 | $25.67 | 315,364 |
2021-12-21 | $26.35 | $26.43 | $26.30 | $26.43 | $25.58 | 543,739 |
2021-12-20 | $26.39 | $26.39 | $26.25 | $26.33 | $25.48 | 176,938 |
2021-12-17 | $26.35 | $26.38 | $26.28 | $26.35 | $25.50 | 217,059 |
2021-12-16 | $26.52 | $26.54 | $26.46 | $26.48 | $25.52 | 298,065 |
2021-12-15 | $26.43 | $26.51 | $26.34 | $26.51 | $25.55 | 305,568 |
2021-12-14 | $26.44 | $26.45 | $26.35 | $26.40 | $25.44 | 399,064 |
2021-12-13 | $26.48 | $26.49 | $26.44 | $26.48 | $25.52 | 196,420 |
2021-12-10 | $26.47 | $26.47 | $26.41 | $26.45 | $25.49 | 229,932 |
2021-12-09 | $26.53 | $26.53 | $26.38 | $26.39 | $25.43 | 170,694 |
2021-12-08 | $26.55 | $26.55 | $26.47 | $26.51 | $25.55 | 166,999 |
2021-12-07 | $26.45 | $26.56 | $26.44 | $26.51 | $25.55 | 156,688 |
2021-12-06 | $26.33 | $26.40 | $26.27 | $26.35 | $25.40 | 261,632 |
2021-12-03 | $26.35 | $26.35 | $26.21 | $26.27 | $25.32 | 375,656 |
2021-12-02 | $25.98 | $26.28 | $25.98 | $26.28 | $25.33 | 497,026 |
2021-12-01 | $26.13 | $26.28 | $26.07 | $26.10 | $25.15 | 988,280 |
2021-11-30 | $26.32 | $26.32 | $26.17 | $26.20 | $25.15 | 138,073 |
2021-11-29 | $26.20 | $26.34 | $26.19 | $26.30 | $25.24 | 222,753 |
2021-11-26 | $26.23 | $26.28 | $26.12 | $26.12 | $25.07 | 100,284 |
2021-11-24 | $26.34 | $26.38 | $26.24 | $26.38 | $25.32 | 131,153 |
2021-11-23 | $26.41 | $26.42 | $26.31 | $26.36 | $25.30 | 152,822 |
2021-11-22 | $26.52 | $26.53 | $26.37 | $26.38 | $25.32 | 171,556 |
2021-11-19 | $26.46 | $26.54 | $26.46 | $26.49 | $25.42 | 150,128 |
2021-11-18 | $26.51 | $26.56 | $26.50 | $26.50 | $25.43 | 112,379 |
2021-11-17 | $26.58 | $26.58 | $26.52 | $26.54 | $25.47 | 104,443 |
2021-11-16 | $26.58 | $26.59 | $26.55 | $26.57 | $25.50 | 86,033 |
2021-11-15 | $26.60 | $26.62 | $26.55 | $26.56 | $25.49 | 304,374 |
2021-11-12 | $26.57 | $26.63 | $26.56 | $26.57 | $25.50 | 124,685 |
2021-11-11 | $26.59 | $26.65 | $26.58 | $26.60 | $25.53 | 134,089 |
2021-11-10 | $26.75 | $26.75 | $26.59 | $26.59 | $25.52 | 884,441 |
2021-11-09 | $26.68 | $26.75 | $26.68 | $26.75 | $25.67 | 119,673 |
2021-11-08 | $26.75 | $26.77 | $26.71 | $26.72 | $25.64 | 174,688 |
2021-11-05 | $26.65 | $26.74 | $26.65 | $26.74 | $25.66 | 142,104 |
2021-11-04 | $26.60 | $26.64 | $26.59 | $26.63 | $25.56 | 298,973 |
2021-11-03 | $26.49 | $26.60 | $26.49 | $26.60 | $25.53 | 183,657 |
2021-11-02 | $26.58 | $26.58 | $26.49 | $26.49 | $25.42 | 352,972 |
2021-11-01 | $26.60 | $26.60 | $26.46 | $26.48 | $25.42 | 841,291 |
2021-10-29 | $26.66 | $26.66 | $26.58 | $26.65 | $25.47 | 202,832 |
2021-10-28 | $26.66 | $26.66 | $26.61 | $26.66 | $25.48 | 159,497 |
2021-10-27 | $26.67 | $26.67 | $26.59 | $26.59 | $25.42 | 123,003 |
2021-10-26 | $26.65 | $26.67 | $26.60 | $26.61 | $25.43 | 123,246 |
2021-10-25 | $26.61 | $26.62 | $26.55 | $26.62 | $25.44 | 106,079 |
2021-10-22 | $26.62 | $26.67 | $26.55 | $26.59 | $25.42 | 135,279 |
2021-10-21 | $26.69 | $26.71 | $26.60 | $26.62 | $25.44 | 107,020 |
2021-10-20 | $26.68 | $26.72 | $26.64 | $26.67 | $25.49 | 716,112 |
2021-10-19 | $26.66 | $26.69 | $26.64 | $26.64 | $25.46 | 264,195 |
2021-10-18 | $26.64 | $26.64 | $26.57 | $26.64 | $25.46 | 108,262 |
2021-10-15 | $26.69 | $26.76 | $26.65 | $26.66 | $25.48 | 77,590 |
2021-10-14 | $26.57 | $26.71 | $26.57 | $26.69 | $25.51 | 108,502 |
2021-10-13 | $26.52 | $26.55 | $26.48 | $26.55 | $25.37 | 83,170 |
2021-10-12 | $26.51 | $26.52 | $26.46 | $26.52 | $25.35 | 88,835 |
2021-10-11 | $26.52 | $26.55 | $26.44 | $26.46 | $25.29 | 190,282 |
2021-10-08 | $26.61 | $26.62 | $26.52 | $26.54 | $25.37 | 131,832 |
2021-10-07 | $26.64 | $26.72 | $26.59 | $26.65 | $25.47 | 100,054 |
2021-10-06 | $26.61 | $26.63 | $26.52 | $26.63 | $25.45 | 123,887 |
2021-10-05 | $26.69 | $26.69 | $26.60 | $26.62 | $25.44 | 510,455 |
2021-10-04 | $26.74 | $26.74 | $26.62 | $26.63 | $25.45 | 190,989 |
2021-10-01 | $26.71 | $27.00 | $26.64 | $26.71 | $25.53 | 239,406 |
2021-09-30 | $26.86 | $26.86 | $26.73 | $26.77 | $25.48 | 598,239 |
2021-09-29 | $26.79 | $26.84 | $26.75 | $26.79 | $25.50 | 232,847 |
2021-09-28 | $26.85 | $26.85 | $26.72 | $26.74 | $25.46 | 131,395 |
2021-09-27 | $26.88 | $26.88 | $26.83 | $26.85 | $25.56 | 205,040 |
2021-09-24 | $26.90 | $26.91 | $26.85 | $26.87 | $25.58 | 100,497 |
2021-09-23 | $26.87 | $26.97 | $26.87 | $26.90 | $25.61 | 140,437 |
2021-09-22 | $26.91 | $26.94 | $26.85 | $26.85 | $25.56 | 65,595 |
2021-09-21 | $26.82 | $26.87 | $26.81 | $26.85 | $25.56 | 98,149 |
2021-09-20 | $26.84 | $26.85 | $26.74 | $26.81 | $25.52 | 328,701 |
2021-09-17 | $26.97 | $26.97 | $26.91 | $26.91 | $25.62 | 84,415 |
2021-09-16 | $26.99 | $26.99 | $26.89 | $26.94 | $25.65 | 139,860 |
2021-09-15 | $26.90 | $26.94 | $26.89 | $26.94 | $25.65 | 95,400 |
2021-09-14 | $26.88 | $26.90 | $26.87 | $26.88 | $25.59 | 114,368 |
2021-09-13 | $26.76 | $26.87 | $26.76 | $26.87 | $25.58 | 117,825 |
2021-09-10 | $26.84 | $26.88 | $26.80 | $26.80 | $25.51 | 63,077 |
2021-09-09 | $26.80 | $26.87 | $26.80 | $26.84 | $25.55 | 76,902 |
2021-09-08 | $26.82 | $26.84 | $26.79 | $26.84 | $25.55 | 124,604 |
2021-09-07 | $26.85 | $26.88 | $26.80 | $26.80 | $25.51 | 155,785 |
2021-09-03 | $26.88 | $26.88 | $26.82 | $26.86 | $25.57 | 207,321 |
2021-09-02 | $26.85 | $26.86 | $26.82 | $26.85 | $25.56 | 80,766 |
2021-09-01 | $26.83 | $26.84 | $26.80 | $26.82 | $25.53 | 214,881 |
2021-08-31 | $26.91 | $26.91 | $26.87 | $26.88 | $25.49 | 169,472 |
2021-08-30 | $26.87 | $26.91 | $26.87 | $26.90 | $25.50 | 129,978 |
2021-08-27 | $26.78 | $26.89 | $26.78 | $26.87 | $25.48 | 234,746 |
2021-08-26 | $26.84 | $26.84 | $26.75 | $26.79 | $25.40 | 129,279 |
2021-08-25 | $26.80 | $26.85 | $26.78 | $26.85 | $25.46 | 138,221 |
2021-08-24 | $26.75 | $26.79 | $26.73 | $26.77 | $25.38 | 95,361 |
2021-08-23 | $26.71 | $26.75 | $26.67 | $26.73 | $25.34 | 238,278 |
2021-08-20 | $26.64 | $26.68 | $26.61 | $26.65 | $25.27 | 232,141 |
2021-08-19 | $26.60 | $26.64 | $26.57 | $26.62 | $25.24 | 73,459 |
2021-08-18 | $26.64 | $26.70 | $26.60 | $26.60 | $25.22 | 75,668 |
2021-08-17 | $26.70 | $26.70 | $26.64 | $26.67 | $25.29 | 96,376 |
2021-08-16 | $26.70 | $26.72 | $26.69 | $26.71 | $25.32 | 63,033 |
2021-08-13 | $26.68 | $26.71 | $26.66 | $26.71 | $25.32 | 96,559 |
2021-08-12 | $26.63 | $26.66 | $26.61 | $26.66 | $25.28 | 205,741 |
2021-08-11 | $26.57 | $26.63 | $26.57 | $26.62 | $25.24 | 52,433 |
2021-08-10 | $26.64 | $26.66 | $26.58 | $26.60 | $25.22 | 108,907 |
2021-08-09 | $26.71 | $26.71 | $26.64 | $26.64 | $25.26 | 110,789 |
2021-08-06 | $26.73 | $26.74 | $26.68 | $26.68 | $25.30 | 99,399 |
2021-08-05 | $26.71 | $26.74 | $26.68 | $26.74 | $25.35 | 53,579 |
2021-08-04 | $26.71 | $26.72 | $26.66 | $26.68 | $25.30 | 102,325 |
2021-08-03 | $26.73 | $26.73 | $26.69 | $26.72 | $25.33 | 118,128 |
2021-08-02 | $26.75 | $26.80 | $26.70 | $26.72 | $25.33 | 627,586 |
2021-07-30 | $26.90 | $26.90 | $26.85 | $26.86 | $25.36 | 108,894 |
2021-07-29 | $26.83 | $26.90 | $26.83 | $26.89 | $25.39 | 113,027 |
2021-07-28 | $26.89 | $26.89 | $26.82 | $26.84 | $25.34 | 158,959 |
2021-07-27 | $26.86 | $26.86 | $26.79 | $26.84 | $25.34 | 149,703 |
2021-07-26 | $26.91 | $26.91 | $26.84 | $26.84 | $25.34 | 83,484 |
2021-07-23 | $26.89 | $26.91 | $26.86 | $26.89 | $25.39 | 96,542 |
2021-07-22 | $26.83 | $26.84 | $26.81 | $26.84 | $25.34 | 97,484 |
2021-07-21 | $26.79 | $26.83 | $26.75 | $26.82 | $25.33 | 112,397 |
2021-07-20 | $26.70 | $26.78 | $26.60 | $26.76 | $25.27 | 287,561 |
2021-07-19 | $26.80 | $26.80 | $26.59 | $26.65 | $25.16 | 250,032 |
2021-07-16 | $26.84 | $26.85 | $26.80 | $26.81 | $25.32 | 91,759 |
2021-07-15 | $26.86 | $26.86 | $26.81 | $26.83 | $25.33 | 102,719 |
2021-07-14 | $26.83 | $26.86 | $26.83 | $26.84 | $25.34 | 74,805 |
2021-07-13 | $26.90 | $26.90 | $26.82 | $26.83 | $25.33 | 90,325 |
2021-07-12 | $26.93 | $26.93 | $26.87 | $26.89 | $25.39 | 165,153 |
2021-07-09 | $26.89 | $26.92 | $26.86 | $26.90 | $25.40 | 96,890 |
2021-07-08 | $26.86 | $26.88 | $26.83 | $26.86 | $25.36 | 149,029 |
2021-07-07 | $26.91 | $26.92 | $26.87 | $26.91 | $25.41 | 109,532 |
2021-07-06 | $26.92 | $26.92 | $26.86 | $26.91 | $25.41 | 226,197 |
2021-07-02 | $26.86 | $26.90 | $26.84 | $26.89 | $25.39 | 90,032 |
2021-07-01 | $26.83 | $26.83 | $26.81 | $26.83 | $25.33 | 127,705 |
2021-06-30 | $26.91 | $26.92 | $26.89 | $26.89 | $25.28 | 779,324 |
2021-06-29 | $26.88 | $26.90 | $26.88 | $26.89 | $25.28 | 99,109 |
2021-06-28 | $26.85 | $26.88 | $26.84 | $26.87 | $25.26 | 190,897 |
2021-06-25 | $26.86 | $26.86 | $26.84 | $26.85 | $25.25 | 90,768 |
2021-06-24 | $26.83 | $26.83 | $26.79 | $26.83 | $25.23 | 540,628 |
2021-06-23 | $26.80 | $26.81 | $26.77 | $26.77 | $25.17 | 180,823 |
2021-06-22 | $26.77 | $26.78 | $26.74 | $26.77 | $25.17 | 122,834 |
2021-06-21 | $26.75 | $26.77 | $26.73 | $26.75 | $25.15 | 176,356 |
2021-06-18 | $26.70 | $26.73 | $26.69 | $26.70 | $25.11 | 88,364 |
2021-06-17 | $26.70 | $26.73 | $26.69 | $26.73 | $25.13 | 107,424 |
2021-06-16 | $26.74 | $26.74 | $26.67 | $26.70 | $25.11 | 91,632 |
2021-06-15 | $26.73 | $26.74 | $26.68 | $26.69 | $25.10 | 375,937 |
2021-06-14 | $26.77 | $26.77 | $26.71 | $26.74 | $25.14 | 299,933 |
2021-06-11 | $26.77 | $26.77 | $26.73 | $26.76 | $25.16 | 94,271 |
2021-06-10 | $26.71 | $26.75 | $26.71 | $26.74 | $25.14 | 185,131 |
2021-06-09 | $26.70 | $26.71 | $26.69 | $26.70 | $25.11 | 72,496 |
2021-06-08 | $26.69 | $26.69 | $26.66 | $26.68 | $25.09 | 77,404 |
2021-06-07 | $26.65 | $26.67 | $26.63 | $26.66 | $25.07 | 101,189 |
2021-06-04 | $26.62 | $26.63 | $26.59 | $26.63 | $25.04 | 195,274 |
2021-06-03 | $26.51 | $26.61 | $26.50 | $26.58 | $24.99 | 88,498 |
2021-06-02 | $26.55 | $26.63 | $26.55 | $26.63 | $25.04 | 92,695 |
2021-06-01 | $26.58 | $26.58 | $26.52 | $26.58 | $24.99 | 123,463 |
2021-05-28 | $26.60 | $26.67 | $26.60 | $26.62 | $24.92 | 156,240 |
2021-05-27 | $26.65 | $26.66 | $26.62 | $26.63 | $24.93 | 214,741 |
2021-05-26 | $26.61 | $26.62 | $26.59 | $26.62 | $24.92 | 103,736 |
2021-05-25 | $26.65 | $26.65 | $26.58 | $26.61 | $24.91 | 99,903 |
2021-05-24 | $26.56 | $26.63 | $26.56 | $26.62 | $24.92 | 251,592 |
2021-05-21 | $26.58 | $26.58 | $26.53 | $26.55 | $24.86 | 40,418 |
2021-05-20 | $26.51 | $26.55 | $26.47 | $26.55 | $24.86 | 216,143 |
2021-05-19 | $26.47 | $26.52 | $26.45 | $26.46 | $24.77 | 104,566 |
2021-05-18 | $26.59 | $26.59 | $26.51 | $26.52 | $24.83 | 197,086 |
2021-05-17 | $26.60 | $26.61 | $26.55 | $26.57 | $24.87 | 400,517 |
2021-05-14 | $26.57 | $26.64 | $26.54 | $26.57 | $24.87 | 288,757 |
2021-05-13 | $26.45 | $26.54 | $26.45 | $26.51 | $24.82 | 159,213 |
2021-05-12 | $26.55 | $26.56 | $26.46 | $26.46 | $24.77 | 88,697 |
2021-05-11 | $26.55 | $26.59 | $26.51 | $26.58 | $24.88 | 96,810 |
2021-05-10 | $26.66 | $26.66 | $26.58 | $26.59 | $24.89 | 134,424 |
2021-05-07 | $26.67 | $26.67 | $26.60 | $26.65 | $24.95 | 81,109 |
2021-05-06 | $26.64 | $26.64 | $26.57 | $26.57 | $24.87 | 114,557 |
2021-05-05 | $26.62 | $26.63 | $26.57 | $26.62 | $24.92 | 67,144 |
2021-05-04 | $26.58 | $26.58 | $26.52 | $26.58 | $24.88 | 130,913 |
2021-05-03 | $26.60 | $26.60 | $26.56 | $26.58 | $24.88 | 138,595 |
2021-04-30 | $26.68 | $26.70 | $26.65 | $26.68 | $24.87 | 147,926 |
2021-04-29 | $26.70 | $26.70 | $26.64 | $26.68 | $24.87 | 111,176 |
2021-04-28 | $26.64 | $26.67 | $26.61 | $26.66 | $24.85 | 126,765 |
2021-04-27 | $26.66 | $26.66 | $26.62 | $26.62 | $24.81 | 112,023 |
2021-04-26 | $26.67 | $26.69 | $26.64 | $26.64 | $24.83 | 124,128 |
2021-04-23 | $26.61 | $26.67 | $26.59 | $26.63 | $24.82 | 149,938 |
2021-04-22 | $26.64 | $26.64 | $26.56 | $26.58 | $24.78 | 281,807 |
2021-04-21 | $26.56 | $26.62 | $26.55 | $26.61 | $24.80 | 74,747 |
2021-04-20 | $26.59 | $26.63 | $26.55 | $26.56 | $24.76 | 188,079 |
2021-04-19 | $26.66 | $26.66 | $26.59 | $26.61 | $24.80 | 336,800 |
2021-04-16 | $26.70 | $26.70 | $26.62 | $26.62 | $24.81 | 137,240 |
2021-04-15 | $26.64 | $26.68 | $26.60 | $26.68 | $24.87 | 49,189 |
2021-04-14 | $26.61 | $26.65 | $26.56 | $26.59 | $24.79 | 169,555 |
2021-04-13 | $26.54 | $26.59 | $26.52 | $26.59 | $24.79 | 56,030 |
2021-04-12 | $26.55 | $26.57 | $26.54 | $26.55 | $24.75 | 102,457 |
2021-04-09 | $26.59 | $26.59 | $26.55 | $26.58 | $24.78 | 88,217 |
2021-04-08 | $26.64 | $26.64 | $26.55 | $26.59 | $24.79 | 58,381 |
2021-04-07 | $26.59 | $26.60 | $26.55 | $26.57 | $24.77 | 62,985 |
2021-04-06 | $26.55 | $26.59 | $26.53 | $26.57 | $24.77 | 206,867 |
2021-04-05 | $26.52 | $26.54 | $26.51 | $26.53 | $24.73 | 126,410 |
2021-04-01 | $26.49 | $26.49 | $26.43 | $26.48 | $24.68 | 112,531 |
2021-03-31 | $26.50 | $26.57 | $26.50 | $26.55 | $24.64 | 83,002 |
2021-03-30 | $26.48 | $26.49 | $26.43 | $26.47 | $24.56 | 90,229 |
2021-03-29 | $26.51 | $26.52 | $26.45 | $26.52 | $24.61 | 74,963 |
2021-03-26 | $26.45 | $26.51 | $26.40 | $26.49 | $24.58 | 86,695 |
2021-03-25 | $26.44 | $26.44 | $26.32 | $26.40 | $24.50 | 194,969 |
2021-03-24 | $26.48 | $26.48 | $26.33 | $26.33 | $24.43 | 48,216 |
2021-03-23 | $26.33 | $26.35 | $26.30 | $26.33 | $24.43 | 67,833 |
2021-03-22 | $26.23 | $26.38 | $26.23 | $26.33 | $24.43 | 386,511 |
2021-03-19 | $26.32 | $26.32 | $26.11 | $26.23 | $24.34 | 326,542 |
2021-03-18 | $26.39 | $26.39 | $26.16 | $26.19 | $24.30 | 145,839 |
2021-03-17 | $26.33 | $26.44 | $26.25 | $26.39 | $24.49 | 108,575 |
2021-03-16 | $26.50 | $26.50 | $26.32 | $26.34 | $24.44 | 69,826 |
2021-03-15 | $26.44 | $26.44 | $26.36 | $26.41 | $24.51 | 47,218 |
2021-03-12 | $26.36 | $26.42 | $26.36 | $26.40 | $24.50 | 73,785 |
2021-03-11 | $26.52 | $26.52 | $26.42 | $26.44 | $24.53 | 54,991 |
2021-03-10 | $26.40 | $26.41 | $26.33 | $26.39 | $24.49 | 58,868 |
2021-03-09 | $26.44 | $26.44 | $26.27 | $26.30 | $24.41 | 64,884 |
2021-03-08 | $26.47 | $26.48 | $26.23 | $26.23 | $24.34 | 570,696 |
2021-03-05 | $26.38 | $26.46 | $26.30 | $26.42 | $24.52 | 398,334 |
2021-03-04 | $26.53 | $26.53 | $26.28 | $26.38 | $24.48 | 409,399 |
2021-03-03 | $26.57 | $26.57 | $26.45 | $26.46 | $24.55 | 201,751 |
2021-03-02 | $26.63 | $26.63 | $26.52 | $26.53 | $24.62 | 288,358 |
2021-03-01 | $26.49 | $26.60 | $26.47 | $26.59 | $24.68 | 120,649 |
2021-02-26 | $26.59 | $26.64 | $26.45 | $26.48 | $24.46 | 268,272 |
2021-02-25 | $26.70 | $26.70 | $26.51 | $26.57 | $24.54 | 227,582 |
2021-02-24 | $26.69 | $26.70 | $26.65 | $26.67 | $24.64 | 54,743 |
2021-02-23 | $26.67 | $26.70 | $26.58 | $26.70 | $24.66 | 94,600 |
2021-02-22 | $26.73 | $26.73 | $26.65 | $26.66 | $24.63 | 77,522 |
2021-02-19 | $26.77 | $26.77 | $26.70 | $26.71 | $24.67 | 174,858 |
2021-02-18 | $26.72 | $26.72 | $26.68 | $26.70 | $24.66 | 114,974 |
2021-02-17 | $26.70 | $26.72 | $26.68 | $26.70 | $24.66 | 87,191 |
2021-02-16 | $26.78 | $26.79 | $26.70 | $26.70 | $24.66 | 369,270 |
2021-02-12 | $26.74 | $26.75 | $26.67 | $26.75 | $24.71 | 88,500 |
2021-02-11 | $26.67 | $26.73 | $26.66 | $26.67 | $24.64 | 64,400 |
2021-02-10 | $26.73 | $26.73 | $26.66 | $26.67 | $24.64 | 69,251 |
2021-02-09 | $26.74 | $26.75 | $26.69 | $26.70 | $24.66 | 90,749 |
2021-02-08 | $26.70 | $26.73 | $26.65 | $26.73 | $24.69 | 132,228 |
2021-02-05 | $26.64 | $26.69 | $26.62 | $26.65 | $24.62 | 89,439 |
2021-02-04 | $26.64 | $26.64 | $26.54 | $26.61 | $24.58 | 59,224 |
2021-02-03 | $26.60 | $26.60 | $26.54 | $26.54 | $24.52 | 61,680 |
2021-02-02 | $26.50 | $26.55 | $26.50 | $26.53 | $24.51 | 62,168 |
2021-02-01 | $26.56 | $26.56 | $26.39 | $26.47 | $24.45 | 41,543 |
2021-01-29 | $26.65 | $26.65 | $26.49 | $26.51 | $24.37 | 67,679 |
2021-01-28 | $26.69 | $26.69 | $26.58 | $26.58 | $24.44 | 121,203 |
2021-01-27 | $26.57 | $26.58 | $26.46 | $26.52 | $24.38 | 149,189 |
2021-01-26 | $26.64 | $26.76 | $26.56 | $26.57 | $24.43 | 137,876 |
2021-01-25 | $26.62 | $26.64 | $26.52 | $26.58 | $24.44 | 99,327 |
2021-01-22 | $26.59 | $26.66 | $26.55 | $26.61 | $24.47 | 284,008 |
2021-01-21 | $26.69 | $26.72 | $26.58 | $26.62 | $24.47 | 80,927 |
2021-01-20 | $26.66 | $26.66 | $26.58 | $26.61 | $24.47 | 129,953 |
2021-01-19 | $26.60 | $26.60 | $26.51 | $26.56 | $24.42 | 167,395 |
2021-01-15 | $26.56 | $26.56 | $26.46 | $26.50 | $24.36 | 65,067 |
2021-01-14 | $26.54 | $26.54 | $26.51 | $26.51 | $24.37 | 87,853 |
2021-01-13 | $26.49 | $26.52 | $26.45 | $26.51 | $24.37 | 56,903 |
2021-01-12 | $26.41 | $26.45 | $26.38 | $26.42 | $24.29 | 80,613 |
2021-01-11 | $26.52 | $26.52 | $26.43 | $26.43 | $24.30 | 54,366 |
2021-01-08 | $26.59 | $26.59 | $26.50 | $26.55 | $24.41 | 57,104 |
2021-01-07 | $26.53 | $26.54 | $26.47 | $26.50 | $24.36 | 99,753 |
2021-01-06 | $26.50 | $26.51 | $26.45 | $26.45 | $24.32 | 68,366 |
2021-01-05 | $26.47 | $26.49 | $26.44 | $26.47 | $24.34 | 109,711 |
2021-01-04 | $26.50 | $26.50 | $26.42 | $26.45 | $24.32 | 551,700 |
2020-12-31 | $26.50 | $26.50 | $26.44 | $26.49 | $24.35 | 49,975 |
2020-12-30 | $26.50 | $26.50 | $26.46 | $26.48 | $24.34 | 80,853 |
2020-12-29 | $26.49 | $26.50 | $26.44 | $26.46 | $24.33 | 35,913 |
2020-12-28 | $26.41 | $26.49 | $26.40 | $26.47 | $24.34 | 98,795 |
2020-12-24 | $26.38 | $26.39 | $26.34 | $26.38 | $24.26 | 33,695 |
2020-12-23 | $26.32 | $26.35 | $26.24 | $26.34 | $24.22 | 69,930 |
2020-12-22 | $26.27 | $26.27 | $26.23 | $26.24 | $24.13 | 64,329 |
2020-12-21 | $26.28 | $26.28 | $26.18 | $26.25 | $24.13 | 77,539 |
2020-12-18 | $26.34 | $26.34 | $26.28 | $26.30 | $24.18 | 46,924 |
2020-12-17 | $26.48 | $26.48 | $26.37 | $26.43 | $24.20 | 72,683 |
2020-12-16 | $26.40 | $26.41 | $26.34 | $26.35 | $24.13 | 21,936 |
2020-12-15 | $26.41 | $26.41 | $26.32 | $26.38 | $24.15 | 119,106 |
2020-12-14 | $26.39 | $26.39 | $26.30 | $26.30 | $24.08 | 67,279 |
2020-12-11 | $26.40 | $26.40 | $26.28 | $26.29 | $24.07 | 140,185 |
2020-12-10 | $26.33 | $26.33 | $26.30 | $26.32 | $24.10 | 363,256 |
2020-12-09 | $26.44 | $26.44 | $26.28 | $26.29 | $24.07 | 82,527 |
2020-12-08 | $26.28 | $26.35 | $26.28 | $26.33 | $24.11 | 395,610 |
2020-12-07 | $26.27 | $26.38 | $26.25 | $26.33 | $24.11 | 42,555 |
2020-12-04 | $26.33 | $26.33 | $26.23 | $26.28 | $24.06 | 146,760 |
2020-12-03 | $26.29 | $26.29 | $26.19 | $26.22 | $24.01 | 78,987 |
2020-12-02 | $26.18 | $26.18 | $26.14 | $26.16 | $23.95 | 132,044 |
2020-12-01 | $26.19 | $26.19 | $26.14 | $26.15 | $23.94 | 74,724 |
2020-11-30 | $26.24 | $26.24 | $26.14 | $26.15 | $23.83 | 89,223 |
2020-11-27 | $26.18 | $26.19 | $26.16 | $26.16 | $23.84 | 30,789 |
2020-11-25 | $26.18 | $26.19 | $26.12 | $26.12 | $23.81 | 59,446 |
2020-11-24 | $26.19 | $26.19 | $26.12 | $26.14 | $23.82 | 45,711 |
2020-11-23 | $26.11 | $26.11 | $26.03 | $26.04 | $23.73 | 42,686 |
2020-11-20 | $26.06 | $26.06 | $25.98 | $26.01 | $23.70 | 39,776 |
2020-11-19 | $25.99 | $26.02 | $25.92 | $26.02 | $23.71 | 71,734 |
2020-11-18 | $25.99 | $26.03 | $25.98 | $26.00 | $23.69 | 40,628 |
2020-11-17 | $25.93 | $26.01 | $25.86 | $26.00 | $23.69 | 60,574 |
2020-11-16 | $25.96 | $25.96 | $25.88 | $25.94 | $23.64 | 121,561 |
2020-11-13 | $25.77 | $25.81 | $25.76 | $25.81 | $23.52 | 82,987 |
2020-11-12 | $25.87 | $25.87 | $25.79 | $25.81 | $23.52 | 52,834 |
2020-11-11 | $25.93 | $25.93 | $25.83 | $25.86 | $23.57 | 37,810 |
2020-11-10 | $25.95 | $25.95 | $25.84 | $25.89 | $23.59 | 67,551 |
2020-11-09 | $26.13 | $26.14 | $25.88 | $25.88 | $23.58 | 61,063 |
2020-11-06 | $25.78 | $25.78 | $25.67 | $25.68 | $23.40 | 453,704 |
2020-11-05 | $25.78 | $25.81 | $25.71 | $25.76 | $23.48 | 33,664 |
2020-11-04 | $25.50 | $25.72 | $25.50 | $25.62 | $23.35 | 29,656 |
2020-11-03 | $25.30 | $25.36 | $25.28 | $25.36 | $23.11 | 84,780 |
2020-11-02 | $25.28 | $25.28 | $25.14 | $25.21 | $22.97 | 80,787 |
2020-10-30 | $25.33 | $25.35 | $25.18 | $25.34 | $22.98 | 163,098 |
2020-10-29 | $25.19 | $25.26 | $25.16 | $25.26 | $22.91 | 27,439 |
2020-10-28 | $25.32 | $25.32 | $25.20 | $25.24 | $22.89 | 50,871 |
2020-10-27 | $25.43 | $25.51 | $25.41 | $25.41 | $23.04 | 25,249 |
2020-10-26 | $25.50 | $25.58 | $25.36 | $25.40 | $23.03 | 30,621 |
2020-10-23 | $25.60 | $25.64 | $25.47 | $25.52 | $23.14 | 60,327 |
2020-10-22 | $25.53 | $25.65 | $25.48 | $25.61 | $23.22 | 93,955 |
2020-10-21 | $25.54 | $25.68 | $25.46 | $25.48 | $23.11 | 42,766 |
2020-10-20 | $25.48 | $25.68 | $25.45 | $25.49 | $23.11 | 20,548 |
2020-10-19 | $25.44 | $25.55 | $25.39 | $25.39 | $23.02 | 38,863 |
2020-10-16 | $25.50 | $25.52 | $25.45 | $25.47 | $23.09 | 20,645 |
2020-10-15 | $25.57 | $25.57 | $25.41 | $25.48 | $23.11 | 102,918 |
2020-10-14 | $25.60 | $25.71 | $25.50 | $25.52 | $23.14 | 139,511 |
2020-10-13 | $25.64 | $25.64 | $25.47 | $25.50 | $23.12 | 307,082 |
2020-10-12 | $25.52 | $25.67 | $25.50 | $25.60 | $23.21 | 241,426 |
2020-10-09 | $25.55 | $25.57 | $25.48 | $25.54 | $23.16 | 56,617 |
2020-10-08 | $25.42 | $25.54 | $25.40 | $25.50 | $23.12 | 27,267 |
2020-10-07 | $25.40 | $25.42 | $25.36 | $25.40 | $23.03 | 53,129 |
2020-10-06 | $25.44 | $25.50 | $25.34 | $25.34 | $22.98 | 65,733 |
2020-10-05 | $25.24 | $25.36 | $25.24 | $25.36 | $23.00 | 36,839 |
2020-10-02 | $25.17 | $25.24 | $25.13 | $25.16 | $22.81 | 68,657 |
2020-10-01 | $25.27 | $25.27 | $25.08 | $25.15 | $22.81 | 323,524 |
2020-09-30 | $25.17 | $25.30 | $25.16 | $25.29 | $22.82 | 35,537 |
2020-09-29 | $25.24 | $25.25 | $25.06 | $25.10 | $22.65 | 24,459 |
2020-09-28 | $25.18 | $25.25 | $25.07 | $25.15 | $22.69 | 22,644 |
2020-09-25 | $25.05 | $25.10 | $25.01 | $25.02 | $22.57 | 22,329 |
2020-09-24 | $25.00 | $25.13 | $25.00 | $25.08 | $22.63 | 43,991 |
2020-09-23 | $25.36 | $25.40 | $25.10 | $25.10 | $22.65 | 45,095 |
2020-09-22 | $25.26 | $25.38 | $25.19 | $25.31 | $22.83 | 28,288 |
2020-09-21 | $25.36 | $25.38 | $25.23 | $25.29 | $22.82 | 44,872 |
2020-09-18 | $25.55 | $25.55 | $25.42 | $25.45 | $22.96 | 36,155 |
2020-09-17 | $25.45 | $25.53 | $25.42 | $25.47 | $22.98 | 38,739 |
2020-09-16 | $25.51 | $25.52 | $25.49 | $25.50 | $23.01 | 49,382 |
2020-09-15 | $25.54 | $25.54 | $25.41 | $25.44 | $22.95 | 20,677 |
2020-09-14 | $25.53 | $25.55 | $25.36 | $25.36 | $22.88 | 30,359 |
2020-09-11 | $25.46 | $25.49 | $25.40 | $25.47 | $22.98 | 27,585 |
2020-09-10 | $25.47 | $25.51 | $25.39 | $25.44 | $22.95 | 55,613 |
2020-09-09 | $25.37 | $25.49 | $25.36 | $25.49 | $23.00 | 28,385 |
2020-09-08 | $25.47 | $25.47 | $25.30 | $25.37 | $22.89 | 42,395 |
2020-09-04 | $25.54 | $25.56 | $25.32 | $25.53 | $23.03 | 31,668 |
2020-09-03 | $25.60 | $25.60 | $25.40 | $25.50 | $23.01 | 56,586 |
2020-09-02 | $25.54 | $25.65 | $25.54 | $25.62 | $23.11 | 36,899 |
2020-09-01 | $25.54 | $25.61 | $25.49 | $25.61 | $23.11 | 45,285 |
2020-08-31 | $25.64 | $25.65 | $25.58 | $25.60 | $22.99 | 29,894 |
2020-08-28 | $25.66 | $25.68 | $25.53 | $25.61 | $23.00 | 73,236 |
2020-08-27 | $25.75 | $25.75 | $25.62 | $25.63 | $23.02 | 24,788 |
2020-08-26 | $25.61 | $25.74 | $25.61 | $25.64 | $23.03 | 23,713 |
2020-08-25 | $25.59 | $25.75 | $25.56 | $25.61 | $23.00 | 103,120 |
2020-08-24 | $25.56 | $25.61 | $25.50 | $25.61 | $23.00 | 58,196 |
2020-08-21 | $25.51 | $25.51 | $25.47 | $25.49 | $22.89 | 23,665 |
2020-08-20 | $25.41 | $25.46 | $25.39 | $25.46 | $22.86 | 93,282 |
2020-08-19 | $25.59 | $25.69 | $25.41 | $25.41 | $22.82 | 40,526 |
2020-08-18 | $26.00 | $26.00 | $25.43 | $25.49 | $22.89 | 40,878 |
2020-08-17 | $25.34 | $25.46 | $25.34 | $25.45 | $22.86 | 26,232 |
2020-08-14 | $25.34 | $25.42 | $25.34 | $25.34 | $22.76 | 27,683 |
2020-08-13 | $25.39 | $25.54 | $25.38 | $25.43 | $22.84 | 30,728 |
2020-08-12 | $25.50 | $25.59 | $25.42 | $25.42 | $22.83 | 77,526 |
2020-08-11 | $25.72 | $25.72 | $25.45 | $25.45 | $22.86 | 38,435 |
2020-08-10 | $25.64 | $25.64 | $25.55 | $25.58 | $22.97 | 33,733 |
2020-08-07 | $25.62 | $25.62 | $25.55 | $25.57 | $22.96 | 70,480 |
2020-08-06 | $25.67 | $25.67 | $25.55 | $25.58 | $22.97 | 51,114 |
2020-08-05 | $25.53 | $25.53 | $25.50 | $25.53 | $22.92 | 24,449 |
2020-08-04 | $25.40 | $25.53 | $25.40 | $25.52 | $22.91 | 60,205 |
2020-08-03 | $25.44 | $25.52 | $25.42 | $25.43 | $22.83 | 29,382 |
2020-07-31 | $25.50 | $25.57 | $25.41 | $25.57 | $22.85 | 29,308 |
2020-07-30 | $25.51 | $25.55 | $25.47 | $25.50 | $22.79 | 94,950 |
2020-07-29 | $25.50 | $25.55 | $25.40 | $25.52 | $22.80 | 48,830 |
2020-07-28 | $25.45 | $25.49 | $25.36 | $25.40 | $22.70 | 41,428 |
2020-07-27 | $25.31 | $25.43 | $25.31 | $25.43 | $22.72 | 32,684 |
2020-07-24 | $25.25 | $25.44 | $25.25 | $25.35 | $22.65 | 41,249 |
2020-07-23 | $25.38 | $25.40 | $25.22 | $25.27 | $22.58 | 36,734 |
2020-07-22 | $25.30 | $25.38 | $25.25 | $25.38 | $22.68 | 42,648 |
2020-07-21 | $25.24 | $25.35 | $25.17 | $25.32 | $22.62 | 38,666 |
2020-07-20 | $24.94 | $25.11 | $24.94 | $25.09 | $22.42 | 12,420 |
2020-07-17 | $24.98 | $25.05 | $24.86 | $24.93 | $22.28 | 21,265 |
2020-07-16 | $24.91 | $24.96 | $24.82 | $24.86 | $22.21 | 20,510 |
2020-07-15 | $24.94 | $24.96 | $24.75 | $24.90 | $22.25 | 20,610 |
2020-07-14 | $24.52 | $24.72 | $24.52 | $24.72 | $22.09 | 33,500 |
2020-07-13 | $24.66 | $24.83 | $24.59 | $24.60 | $21.98 | 27,202 |
2020-07-10 | $24.56 | $24.65 | $24.56 | $24.59 | $21.97 | 23,748 |
2020-07-09 | $24.79 | $24.79 | $24.46 | $24.60 | $21.98 | 32,600 |
2020-07-08 | $24.87 | $24.87 | $24.62 | $24.68 | $22.05 | 51,000 |
2020-07-07 | $24.80 | $24.88 | $24.63 | $24.63 | $22.01 | 39,695 |
2020-07-06 | $24.82 | $24.82 | $24.67 | $24.70 | $22.07 | 28,900 |
2020-07-02 | $24.59 | $24.68 | $24.51 | $24.53 | $21.92 | 49,668 |
2020-07-01 | $24.64 | $24.64 | $24.46 | $24.50 | $21.89 | 70,100 |
2020-06-30 | $24.41 | $24.59 | $24.41 | $24.51 | $21.79 | 86,067 |
2020-06-29 | $24.55 | $24.55 | $24.40 | $24.41 | $21.70 | 42,375 |
2020-06-26 | $25.00 | $25.00 | $24.47 | $24.48 | $21.77 | 32,822 |
2020-06-25 | $24.60 | $24.67 | $24.59 | $24.67 | $21.94 | 11,622 |
2020-06-24 | $24.90 | $24.90 | $24.55 | $24.66 | $21.93 | 42,986 |
2020-06-23 | $25.02 | $25.02 | $24.86 | $24.88 | $22.12 | 32,417 |
2020-06-22 | $25.04 | $25.04 | $24.82 | $24.86 | $22.10 | 20,799 |
2020-06-19 | $25.17 | $25.17 | $24.83 | $24.88 | $22.12 | 31,756 |
2020-06-18 | $24.88 | $25.00 | $24.86 | $24.96 | $22.19 | 61,903 |
2020-06-17 | $24.99 | $25.07 | $24.89 | $24.89 | $22.13 | 22,812 |
2020-06-16 | $25.16 | $25.17 | $24.88 | $25.01 | $22.24 | 58,658 |
2020-06-15 | $24.51 | $24.93 | $24.51 | $24.88 | $22.12 | 36,132 |
2020-06-12 | $24.81 | $24.81 | $24.50 | $24.65 | $21.92 | 26,756 |
2020-06-11 | $25.00 | $25.00 | $24.36 | $24.40 | $21.70 | 75,661 |
2020-06-10 | $24.95 | $25.06 | $24.90 | $25.01 | $22.24 | 21,012 |
2020-06-09 | $25.15 | $25.15 | $24.92 | $24.99 | $22.22 | 171,718 |
2020-06-08 | $25.23 | $25.33 | $25.17 | $25.19 | $22.40 | 60,195 |
2020-06-05 | $25.14 | $25.27 | $25.04 | $25.18 | $22.39 | 32,439 |
2020-06-04 | $24.89 | $24.96 | $24.82 | $24.88 | $22.12 | 31,767 |
2020-06-03 | $24.80 | $24.94 | $24.77 | $24.84 | $22.09 | 33,773 |
2020-06-02 | $24.52 | $24.75 | $24.47 | $24.75 | $22.01 | 40,585 |
2020-06-01 | $24.20 | $24.49 | $24.20 | $24.49 | $21.78 | 28,081 |
2020-05-29 | $24.37 | $24.45 | $24.32 | $24.43 | $21.61 | 20,068 |
2020-05-28 | $24.36 | $24.40 | $24.28 | $24.31 | $21.51 | 43,126 |
2020-05-27 | $24.38 | $24.38 | $24.20 | $24.27 | $21.47 | 47,137 |
2020-05-26 | $24.11 | $24.32 | $24.11 | $24.32 | $21.52 | 60,669 |
2020-05-22 | $23.94 | $24.04 | $23.88 | $24.02 | $21.25 | 18,642 |
2020-05-21 | $23.96 | $23.97 | $23.83 | $23.87 | $21.12 | 144,652 |
2020-05-20 | $23.78 | $24.01 | $23.78 | $23.98 | $21.22 | 30,663 |
2020-05-19 | $23.60 | $23.68 | $23.60 | $23.65 | $20.92 | 19,240 |
2020-05-18 | $23.55 | $23.68 | $23.52 | $23.68 | $20.95 | 31,631 |
2020-05-15 | $23.26 | $23.33 | $23.17 | $23.31 | $20.62 | 18,394 |
2020-05-14 | $23.25 | $23.33 | $23.15 | $23.33 | $20.64 | 44,909 |
2020-05-13 | $23.58 | $23.58 | $23.24 | $23.32 | $20.63 | 27,076 |
2020-05-12 | $23.70 | $23.70 | $23.50 | $23.50 | $20.79 | 46,663 |
2020-05-11 | $23.39 | $23.52 | $23.39 | $23.48 | $20.77 | 17,962 |
2020-05-08 | $23.47 | $23.47 | $23.37 | $23.45 | $20.75 | 97,032 |
2020-05-07 | $23.36 | $23.45 | $23.36 | $23.41 | $20.71 | 38,224 |
2020-05-06 | $23.41 | $23.52 | $23.31 | $23.34 | $20.65 | 22,744 |
2020-05-05 | $23.39 | $23.45 | $23.32 | $23.37 | $20.68 | 19,885 |
2020-05-04 | $23.05 | $23.27 | $23.05 | $23.25 | $20.57 | 18,614 |
2020-05-01 | $23.61 | $23.61 | $23.28 | $23.32 | $20.63 | 60,972 |
2020-04-30 | $23.60 | $23.71 | $23.50 | $23.64 | $20.80 | 24,715 |
2020-04-29 | $23.49 | $23.74 | $23.45 | $23.72 | $20.87 | 98,152 |
2020-04-28 | $23.41 | $23.48 | $23.30 | $23.35 | $20.54 | 17,413 |
2020-04-27 | $23.42 | $23.42 | $23.29 | $23.32 | $20.52 | 30,685 |
2020-04-24 | $23.49 | $23.49 | $23.23 | $23.29 | $20.49 | 9,746 |
2020-04-23 | $23.45 | $23.47 | $23.25 | $23.31 | $20.51 | 48,827 |
2020-04-22 | $23.45 | $23.50 | $23.36 | $23.44 | $20.62 | 10,715 |
2020-04-21 | $23.56 | $23.56 | $23.28 | $23.31 | $20.51 | 59,895 |
2020-04-20 | $23.82 | $23.83 | $23.61 | $23.61 | $20.77 | 43,089 |
2020-04-17 | $23.94 | $23.94 | $23.80 | $23.88 | $21.01 | 35,791 |
2020-04-16 | $23.57 | $23.76 | $23.47 | $23.76 | $20.90 | 85,284 |
2020-04-15 | $23.51 | $23.63 | $23.39 | $23.55 | $20.72 | 55,458 |
2020-04-14 | $23.95 | $23.95 | $23.68 | $23.79 | $20.93 | 88,761 |
2020-04-13 | $23.63 | $23.82 | $23.50 | $23.60 | $20.76 | 118,984 |
2020-04-09 | $23.22 | $24.61 | $23.22 | $23.98 | $21.10 | 350,090 |
2020-04-08 | $22.43 | $22.75 | $22.31 | $22.75 | $20.01 | 98,269 |
2020-04-07 | $22.61 | $22.93 | $22.19 | $22.28 | $19.60 | 39,245 |
2020-04-06 | $22.47 | $22.47 | $22.05 | $22.20 | $19.53 | 50,162 |
2020-04-03 | $22.34 | $22.34 | $21.75 | $21.97 | $19.33 | 202,914 |
2020-04-02 | $22.04 | $22.40 | $22.00 | $22.32 | $19.64 | 107,392 |
2020-04-01 | $21.98 | $22.33 | $21.98 | $22.12 | $19.46 | 70,905 |
2020-03-31 | $22.50 | $22.74 | $22.49 | $22.56 | $19.74 | 30,125 |
2020-03-30 | $22.62 | $22.68 | $22.34 | $22.68 | $19.84 | 46,655 |
2020-03-27 | $22.30 | $22.58 | $21.75 | $22.48 | $19.67 | 115,136 |
2020-03-26 | $21.84 | $22.39 | $21.84 | $22.39 | $19.59 | 84,548 |
2020-03-25 | $21.33 | $21.80 | $21.18 | $21.58 | $18.88 | 53,888 |
2020-03-24 | $20.86 | $21.14 | $20.37 | $21.14 | $18.49 | 107,377 |
2020-03-23 | $20.69 | $21.42 | $20.29 | $20.62 | $18.04 | 198,034 |
2020-03-20 | $21.74 | $21.75 | $20.75 | $20.75 | $18.15 | 78,069 |
2020-03-19 | $21.36 | $21.84 | $21.13 | $21.25 | $18.59 | 230,861 |
2020-03-18 | $22.01 | $22.41 | $21.16 | $21.93 | $19.18 | 82,387 |
2020-03-17 | $22.49 | $22.86 | $22.36 | $22.79 | $19.94 | 152,880 |
2020-03-16 | $22.17 | $22.99 | $21.50 | $22.70 | $19.86 | 87,950 |
2020-03-13 | $23.44 | $23.71 | $23.32 | $23.71 | $20.74 | 170,981 |
2020-03-12 | $22.63 | $23.93 | $22.18 | $23.16 | $20.26 | 168,178 |
2020-03-11 | $24.35 | $24.39 | $23.89 | $24.10 | $21.08 | 51,554 |
2020-03-10 | $24.05 | $24.73 | $24.05 | $24.59 | $21.51 | 471,708 |
2020-03-09 | $25.00 | $25.27 | $23.00 | $23.96 | $20.96 | 301,702 |
2020-03-06 | $25.47 | $25.59 | $25.30 | $25.59 | $22.39 | 39,975 |
2020-03-05 | $25.88 | $25.96 | $25.72 | $25.79 | $22.56 | 83,154 |
2020-03-04 | $25.93 | $26.08 | $25.93 | $26.05 | $22.79 | 278,126 |
2020-03-03 | $25.83 | $26.01 | $25.77 | $25.81 | $22.58 | 91,224 |
2020-03-02 | $25.58 | $25.89 | $25.58 | $25.85 | $22.61 | 118,576 |
2020-02-28 | $25.52 | $25.87 | $25.51 | $25.87 | $22.52 | 107,805 |
2020-02-27 | $26.00 | $26.03 | $25.80 | $25.81 | $22.46 | 69,330 |
2020-02-26 | $26.19 | $26.22 | $26.10 | $26.16 | $22.77 | 51,924 |
2020-02-25 | $26.37 | $26.38 | $26.14 | $26.15 | $22.76 | 42,636 |
2020-02-24 | $26.69 | $26.69 | $26.29 | $26.30 | $22.89 | 93,154 |
2020-02-21 | $26.53 | $26.57 | $26.49 | $26.53 | $23.09 | 92,095 |
2020-02-20 | $26.51 | $26.57 | $26.49 | $26.56 | $23.12 | 40,615 |
2020-02-19 | $26.56 | $26.56 | $26.51 | $26.54 | $23.10 | 44,173 |
2020-02-18 | $26.68 | $26.68 | $26.49 | $26.50 | $23.07 | 37,742 |
2020-02-14 | $26.56 | $26.57 | $26.52 | $26.56 | $23.12 | 42,824 |
2020-02-13 | $26.55 | $26.55 | $26.49 | $26.55 | $23.11 | 29,574 |
2020-02-12 | $26.54 | $26.54 | $26.47 | $26.53 | $23.09 | 44,386 |
2020-02-11 | $26.45 | $26.47 | $26.40 | $26.45 | $23.02 | 25,250 |
2020-02-10 | $26.68 | $26.68 | $26.36 | $26.40 | $22.98 | 50,030 |
2020-02-07 | $26.43 | $26.43 | $26.35 | $26.41 | $22.99 | 55,259 |
2020-02-06 | $26.34 | $26.41 | $26.32 | $26.40 | $22.98 | 102,277 |
2020-02-05 | $26.37 | $26.38 | $26.32 | $26.38 | $22.96 | 21,411 |
2020-02-04 | $26.23 | $26.30 | $26.23 | $26.29 | $22.88 | 49,818 |
2020-02-03 | $26.28 | $26.28 | $26.15 | $26.18 | $22.79 | 18,823 |
2020-01-31 | $26.34 | $26.34 | $26.27 | $26.28 | $22.76 | 33,909 |
2020-01-30 | $26.33 | $26.37 | $26.30 | $26.37 | $22.84 | 20,105 |
2020-01-29 | $26.44 | $26.44 | $26.30 | $26.31 | $22.79 | 46,145 |
2020-01-28 | $26.23 | $26.37 | $26.23 | $26.35 | $22.82 | 26,593 |
2020-01-27 | $26.46 | $26.57 | $26.15 | $26.19 | $22.69 | 45,540 |
2020-01-24 | $26.47 | $26.47 | $26.37 | $26.38 | $22.85 | 85,688 |
2020-01-23 | $26.55 | $26.55 | $26.42 | $26.43 | $22.89 | 133,343 |
2020-01-22 | $26.51 | $26.52 | $26.50 | $26.51 | $22.96 | 35,556 |
2020-01-21 | $26.54 | $26.57 | $26.47 | $26.49 | $22.95 | 63,581 |
2020-01-17 | $26.50 | $26.52 | $26.50 | $26.50 | $22.95 | 73,398 |
2020-01-16 | $26.55 | $26.55 | $26.50 | $26.52 | $22.97 | 37,487 |
2020-01-15 | $26.45 | $26.53 | $26.45 | $26.53 | $22.98 | 19,160 |
2020-01-14 | $26.50 | $26.51 | $26.48 | $26.50 | $22.95 | 82,982 |
2020-01-13 | $26.52 | $26.52 | $26.44 | $26.51 | $22.96 | 123,825 |
2020-01-10 | $26.45 | $26.50 | $26.45 | $26.49 | $22.95 | 25,007 |
2020-01-09 | $26.43 | $26.46 | $26.39 | $26.45 | $22.91 | 111,153 |
2020-01-08 | $26.40 | $26.40 | $26.39 | $26.40 | $22.87 | 36,602 |
2020-01-07 | $26.40 | $26.41 | $26.39 | $26.40 | $22.87 | 36,363 |
2020-01-06 | $26.46 | $26.46 | $26.38 | $26.41 | $22.88 | 46,409 |
2020-01-03 | $26.28 | $26.42 | $26.28 | $26.41 | $22.88 | 48,325 |
2020-01-02 | $26.27 | $26.42 | $26.27 | $26.41 | $22.88 | 58,259 |
2019-12-31 | $26.35 | $26.39 | $26.28 | $26.36 | $22.83 | 143,098 |
2019-12-30 | $26.40 | $26.40 | $26.28 | $26.30 | $22.78 | 29,211 |
2019-12-27 | $26.32 | $26.33 | $26.29 | $26.31 | $22.79 | 17,336 |
2019-12-26 | $26.31 | $26.32 | $26.30 | $26.31 | $22.79 | 10,872 |
2019-12-24 | $26.30 | $26.31 | $26.30 | $26.31 | $22.79 | 7,678 |
2019-12-23 | $26.35 | $26.35 | $26.26 | $26.28 | $22.76 | 28,323 |
2019-12-20 | $26.30 | $26.32 | $26.23 | $26.24 | $22.73 | 31,120 |
2019-12-19 | $26.43 | $26.46 | $26.39 | $26.41 | $22.75 | 48,662 |
2019-12-18 | $26.40 | $26.40 | $26.36 | $26.39 | $22.73 | 33,653 |
2019-12-17 | $26.33 | $26.34 | $26.26 | $26.33 | $22.68 | 17,037 |
2019-12-16 | $26.18 | $26.29 | $26.18 | $26.28 | $22.63 | 26,181 |
2019-12-13 | $26.17 | $26.20 | $26.17 | $26.20 | $22.56 | 29,126 |
2019-12-12 | $26.13 | $26.17 | $26.12 | $26.15 | $22.52 | 21,793 |
2019-12-11 | $26.11 | $26.11 | $26.06 | $26.11 | $22.49 | 23,109 |
2019-12-10 | $25.98 | $26.06 | $25.98 | $26.06 | $22.44 | 20,674 |
2019-12-09 | $26.17 | $26.17 | $25.96 | $25.97 | $22.37 | 55,164 |
2019-12-06 | $25.99 | $25.99 | $25.96 | $25.98 | $22.38 | 65,768 |
2019-12-05 | $25.91 | $25.94 | $25.87 | $25.92 | $22.32 | 38,067 |
2019-12-04 | $25.85 | $25.91 | $25.85 | $25.91 | $22.31 | 17,191 |
2019-12-03 | $25.82 | $25.84 | $25.81 | $25.84 | $22.25 | 25,431 |
2019-12-02 | $25.99 | $25.99 | $25.82 | $25.85 | $22.26 | 92,268 |
2019-11-29 | $26.02 | $26.07 | $26.02 | $26.05 | $22.32 | 3,482 |
2019-11-27 | $26.09 | $26.09 | $26.00 | $26.01 | $22.28 | 47,298 |
2019-11-26 | $26.02 | $26.02 | $25.99 | $26.01 | $22.28 | 24,206 |
2019-11-25 | $25.99 | $26.01 | $25.94 | $26.00 | $22.28 | 23,974 |
2019-11-22 | $25.88 | $25.88 | $25.87 | $25.88 | $22.17 | 17,538 |
2019-11-21 | $25.94 | $25.94 | $25.85 | $25.85 | $22.15 | 21,188 |
2019-11-20 | $25.92 | $25.92 | $25.86 | $25.88 | $22.17 | 20,901 |
2019-11-19 | $25.99 | $25.99 | $25.91 | $25.92 | $22.21 | 163,341 |
2019-11-18 | $26.05 | $26.05 | $25.98 | $25.99 | $22.27 | 19,470 |
2019-11-15 | $26.00 | $26.00 | $25.97 | $26.00 | $22.28 | 5,750 |
2019-11-14 | $25.94 | $25.98 | $25.93 | $25.93 | $22.22 | 18,610 |
2019-11-13 | $25.96 | $25.97 | $25.95 | $25.95 | $22.23 | 48,395 |
2019-11-12 | $26.10 | $26.10 | $25.95 | $25.99 | $22.27 | 10,511 |
2019-11-11 | $26.23 | $26.23 | $25.97 | $25.98 | $22.26 | 20,950 |
2019-11-08 | $25.97 | $26.00 | $25.93 | $26.00 | $22.28 | 54,532 |
2019-11-07 | $26.08 | $26.08 | $25.97 | $25.98 | $22.26 | 15,962 |
2019-11-06 | $26.08 | $26.08 | $25.95 | $25.98 | $22.26 | 34,612 |
2019-11-05 | $25.99 | $26.04 | $25.97 | $25.99 | $22.27 | 31,050 |
2019-11-04 | $26.06 | $26.06 | $26.01 | $26.03 | $22.30 | 18,990 |
2019-11-01 | $25.92 | $25.96 | $25.92 | $25.96 | $22.24 | 38,761 |
2019-10-31 | $26.09 | $26.09 | $26.01 | $26.04 | $22.20 | 272,646 |
2019-10-30 | $26.08 | $26.20 | $26.08 | $26.10 | $22.25 | 6,616 |
2019-10-29 | $26.04 | $26.18 | $26.04 | $26.11 | $22.26 | 17,437 |
2019-10-28 | $26.15 | $26.17 | $26.14 | $26.16 | $22.30 | 13,838 |
2019-10-25 | $26.10 | $26.15 | $26.10 | $26.15 | $22.29 | 4,422 |
2019-10-24 | $26.12 | $26.12 | $26.10 | $26.12 | $22.26 | 11,329 |
2019-10-23 | $26.14 | $26.14 | $26.09 | $26.10 | $22.25 | 12,711 |
2019-10-22 | $26.08 | $26.10 | $26.08 | $26.10 | $22.25 | 42,714 |
2019-10-21 | $26.13 | $26.15 | $26.06 | $26.10 | $22.25 | 9,601 |
2019-10-18 | $26.10 | $26.10 | $26.06 | $26.08 | $22.23 | 13,494 |
2019-10-17 | $26.10 | $26.10 | $26.04 | $26.05 | $22.21 | 2,923 |
2019-10-16 | $26.04 | $26.06 | $26.04 | $26.06 | $22.21 | 9,943 |
2019-10-15 | $26.05 | $26.05 | $26.01 | $26.05 | $22.21 | 54,559 |
2019-10-14 | $26.02 | $26.04 | $26.02 | $26.03 | $22.19 | 11,458 |
2019-10-11 | $25.97 | $26.02 | $25.97 | $26.01 | $22.17 | 7,864 |
2019-10-10 | $25.98 | $25.98 | $25.89 | $25.91 | $22.09 | 18,670 |
2019-10-09 | $25.94 | $25.94 | $25.89 | $25.92 | $22.09 | 41,991 |
2019-10-08 | $26.35 | $26.35 | $25.83 | $25.83 | $22.02 | 16,611 |
2019-10-07 | $25.90 | $25.97 | $25.89 | $25.89 | $22.07 | 13,888 |
2019-10-04 | $25.80 | $25.91 | $25.80 | $25.91 | $22.09 | 11,938 |
2019-10-03 | $25.87 | $25.89 | $25.84 | $25.84 | $22.03 | 25,884 |
2019-10-02 | $26.45 | $26.45 | $25.86 | $25.89 | $22.07 | 20,337 |
2019-10-01 | $26.07 | $26.09 | $26.00 | $26.00 | $22.16 | 19,667 |
2019-09-30 | $26.17 | $26.20 | $26.16 | $26.18 | $22.20 | 20,128 |
2019-09-27 | $26.24 | $26.24 | $26.14 | $26.16 | $22.18 | 21,275 |
2019-09-26 | $26.18 | $26.23 | $26.18 | $26.22 | $22.23 | 21,608 |
2019-09-25 | $26.20 | $26.20 | $26.18 | $26.18 | $22.20 | 5,011 |
2019-09-24 | $26.12 | $26.24 | $26.12 | $26.22 | $22.23 | 9,796 |
2019-09-23 | $26.14 | $26.17 | $26.14 | $26.17 | $22.19 | 12,060 |
2019-09-20 | $26.23 | $26.23 | $26.18 | $26.19 | $22.21 | 7,340 |
2019-09-19 | $26.20 | $26.22 | $26.18 | $26.18 | $22.20 | 8,609 |
2019-09-18 | $26.20 | $26.21 | $26.16 | $26.20 | $22.22 | 8,819 |
2019-09-17 | $26.20 | $26.24 | $26.17 | $26.19 | $22.21 | 13,080 |
2019-09-16 | $26.17 | $26.24 | $26.17 | $26.20 | $22.22 | 6,500 |
2019-09-13 | $26.16 | $26.18 | $26.14 | $26.14 | $22.17 | 18,424 |
2019-09-12 | $26.09 | $26.21 | $26.09 | $26.18 | $22.20 | 32,275 |
2019-09-11 | $26.10 | $26.14 | $26.09 | $26.12 | $22.15 | 14,500 |
2019-09-10 | $26.10 | $26.18 | $26.09 | $26.12 | $22.15 | 81,400 |
2019-09-09 | $26.14 | $26.14 | $26.05 | $26.11 | $22.14 | 13,909 |
2019-09-06 | $26.14 | $26.17 | $26.07 | $26.09 | $22.12 | 51,200 |
2019-09-05 | $26.17 | $26.17 | $26.05 | $26.08 | $22.11 | 7,500 |
2019-09-04 | $26.01 | $26.03 | $25.95 | $26.02 | $22.06 | 13,132 |
2019-09-03 | $25.95 | $25.95 | $25.90 | $25.95 | $22.00 | 50,200 |
2019-08-30 | $26.20 | $26.20 | $26.07 | $26.09 | $22.02 | 10,975 |
2019-08-29 | $26.15 | $26.16 | $26.13 | $26.14 | $22.06 | 20,840 |
2019-08-28 | $26.05 | $26.12 | $26.05 | $26.09 | $22.02 | 2,812 |
2019-08-27 | $26.09 | $26.10 | $26.03 | $26.05 | $21.98 | 15,107 |
2019-08-26 | $25.99 | $26.06 | $25.99 | $26.06 | $21.99 | 14,029 |
2019-08-23 | $26.02 | $26.08 | $25.93 | $25.93 | $21.88 | 7,540 |
2019-08-22 | $26.00 | $26.05 | $26.00 | $26.03 | $21.97 | 17,555 |
2019-08-21 | $25.93 | $26.03 | $25.93 | $26.00 | $21.94 | 48,638 |
2019-08-20 | $25.90 | $25.91 | $25.87 | $25.89 | $21.85 | 10,316 |
2019-08-19 | $25.86 | $25.89 | $25.86 | $25.89 | $21.85 | 3,929 |
2019-08-16 | $25.82 | $25.86 | $25.80 | $25.82 | $21.79 | 4,463 |
2019-08-15 | $25.70 | $25.77 | $25.70 | $25.76 | $21.74 | 26,307 |
2019-08-14 | $25.82 | $25.82 | $25.69 | $25.71 | $21.70 | 12,346 |
2019-08-13 | $25.82 | $25.91 | $25.82 | $25.88 | $21.84 | 12,035 |
2019-08-12 | $25.84 | $25.84 | $25.79 | $25.79 | $21.76 | 19,004 |
2019-08-09 | $25.88 | $25.88 | $25.84 | $25.87 | $21.83 | 4,622 |
2019-08-08 | $25.86 | $25.89 | $25.86 | $25.89 | $21.85 | 7,971 |
2019-08-07 | $25.75 | $25.80 | $25.72 | $25.80 | $21.77 | 13,474 |
2019-08-06 | $25.80 | $25.86 | $25.77 | $25.86 | $21.82 | 19,528 |
2019-08-05 | $25.81 | $25.89 | $25.69 | $25.69 | $21.68 | 61,752 |
2019-08-02 | $25.99 | $26.02 | $25.97 | $26.02 | $21.96 | 17,721 |
2019-08-01 | $26.10 | $26.14 | $26.03 | $26.03 | $21.97 | 23,506 |
2019-07-31 | $26.21 | $26.24 | $26.09 | $26.16 | $21.96 | 311,402 |
2019-07-30 | $26.20 | $26.20 | $26.16 | $26.20 | $21.99 | 54,704 |
2019-07-29 | $26.18 | $26.19 | $26.16 | $26.19 | $21.98 | 17,134 |
2019-07-26 | $26.17 | $26.20 | $26.16 | $26.19 | $21.98 | 8,536 |
2019-07-25 | $26.15 | $26.16 | $26.12 | $26.16 | $21.96 | 5,194 |
2019-07-24 | $26.16 | $26.18 | $26.13 | $26.16 | $21.96 | 9,204 |
2019-07-23 | $26.10 | $26.15 | $26.08 | $26.14 | $21.94 | 231,366 |
2019-07-22 | $26.05 | $26.11 | $26.03 | $26.11 | $21.92 | 18,988 |
2019-07-19 | $26.04 | $26.08 | $26.00 | $26.03 | $21.85 | 5,300 |
2019-07-18 | $26.05 | $26.08 | $26.05 | $26.07 | $21.88 | 16,330 |
2019-07-17 | $26.08 | $26.10 | $26.06 | $26.06 | $21.87 | 7,970 |
2019-07-16 | $26.13 | $26.16 | $26.08 | $26.09 | $21.90 | 24,098 |
2019-07-15 | $26.13 | $26.14 | $26.11 | $26.14 | $21.94 | 37,212 |
2019-07-12 | $26.09 | $26.09 | $26.06 | $26.08 | $21.89 | 25,099 |
2019-07-11 | $26.14 | $26.14 | $26.07 | $26.08 | $21.89 | 19,592 |
2019-07-10 | $26.11 | $26.14 | $26.09 | $26.10 | $21.91 | 19,791 |
2019-07-09 | $26.09 | $26.09 | $26.05 | $26.06 | $21.87 | 14,591 |
2019-07-08 | $26.12 | $26.12 | $26.02 | $26.10 | $21.91 | 30,750 |
2019-07-05 | $26.13 | $26.13 | $26.05 | $26.11 | $21.92 | 48,901 |
2019-07-03 | $26.10 | $26.16 | $26.10 | $26.16 | $21.96 | 2,688 |
2019-07-02 | $26.02 | $26.13 | $26.00 | $26.08 | $21.89 | 12,452 |
2019-07-01 | $26.15 | $26.15 | $26.03 | $26.03 | $21.85 | 18,150 |
2019-06-28 | $26.18 | $26.19 | $26.14 | $26.15 | $21.83 | 17,979 |
2019-06-27 | $26.12 | $26.18 | $26.12 | $26.17 | $21.85 | 49,847 |
2019-06-26 | $26.16 | $26.16 | $26.09 | $26.11 | $21.80 | 9,728 |
2019-06-25 | $26.20 | $26.21 | $26.14 | $26.15 | $21.83 | 19,075 |
2019-06-24 | $26.20 | $26.23 | $26.20 | $26.21 | $21.88 | 29,397 |
2019-06-21 | $26.29 | $26.29 | $26.20 | $26.21 | $21.88 | 91,507 |
2019-06-20 | $27.36 | $27.36 | $26.13 | $26.22 | $21.89 | 38,569 |
2019-06-19 | $26.01 | $26.15 | $25.98 | $26.15 | $21.83 | 7,931 |
2019-06-18 | $26.03 | $26.03 | $25.95 | $26.00 | $21.71 | 17,368 |
2019-06-17 | $25.91 | $25.92 | $25.86 | $25.86 | $21.59 | 46,525 |
2019-06-14 | $25.94 | $25.94 | $25.90 | $25.92 | $21.64 | 10,303 |
2019-06-13 | $25.87 | $25.93 | $25.87 | $25.91 | $21.63 | 8,160 |
2019-06-12 | $25.91 | $25.92 | $25.88 | $25.88 | $21.61 | 20,143 |
2019-06-11 | $25.91 | $25.94 | $25.87 | $25.89 | $21.62 | 65,558 |
2019-06-10 | $25.85 | $25.90 | $25.83 | $25.83 | $21.57 | 60,661 |
2019-06-07 | $25.81 | $25.83 | $25.80 | $25.81 | $21.55 | 8,153 |
2019-06-06 | $25.70 | $25.77 | $25.69 | $25.77 | $21.52 | 16,162 |
2019-06-05 | $25.72 | $25.76 | $25.55 | $25.70 | $21.46 | 44,510 |
2019-06-04 | $25.53 | $25.66 | $25.53 | $25.66 | $21.42 | 73,589 |
2019-06-03 | $25.50 | $25.52 | $25.44 | $25.47 | $21.27 | 11,946 |
2019-05-31 | $25.70 | $25.71 | $25.64 | $25.64 | $21.29 | 13,577 |
2019-05-30 | $25.76 | $25.77 | $25.74 | $25.75 | $21.39 | 14,485 |
2019-05-29 | $25.81 | $25.84 | $25.73 | $25.74 | $21.38 | 19,500 |
2019-05-28 | $25.82 | $25.83 | $25.82 | $25.83 | $21.45 | 20,799 |
2019-05-24 | $25.87 | $25.87 | $25.81 | $25.81 | $21.44 | 2,585 |
2019-05-23 | $25.90 | $25.90 | $25.84 | $25.86 | $21.48 | 31,642 |
2019-05-22 | $25.94 | $25.94 | $25.91 | $25.94 | $21.54 | 6,557 |
2019-05-21 | $25.94 | $25.94 | $25.90 | $25.93 | $21.54 | 14,611 |
2019-05-20 | $25.92 | $25.92 | $25.90 | $25.91 | $21.52 | 9,198 |
2019-05-17 | $25.91 | $25.91 | $25.89 | $25.89 | $21.50 | 8,352 |
2019-05-16 | $25.86 | $25.95 | $25.86 | $25.93 | $21.54 | 42,231 |
2019-05-15 | $25.83 | $25.87 | $25.81 | $25.86 | $21.48 | 17,535 |
2019-05-14 | $25.79 | $25.84 | $25.79 | $25.83 | $21.45 | 12,065 |
2019-05-13 | $25.90 | $25.90 | $25.83 | $25.83 | $21.45 | 16,086 |
2019-05-10 | $25.95 | $25.99 | $25.91 | $25.95 | $21.55 | 41,908 |
2019-05-09 | $25.96 | $26.01 | $25.87 | $25.96 | $21.56 | 11,547 |
2019-05-08 | $25.98 | $26.01 | $25.96 | $25.99 | $21.59 | 10,377 |
2019-05-07 | $26.05 | $26.05 | $25.98 | $25.98 | $21.58 | 27,498 |
2019-05-06 | $26.04 | $26.07 | $26.04 | $26.06 | $21.64 | 20,323 |
2019-05-03 | $26.05 | $26.07 | $26.02 | $26.07 | $21.65 | 18,147 |
2019-05-02 | $26.07 | $26.08 | $26.00 | $26.04 | $21.63 | 30,991 |
2019-05-01 | $26.11 | $26.11 | $26.06 | $26.06 | $21.64 | 27,208 |
2019-04-30 | $26.23 | $26.23 | $26.20 | $26.21 | $21.66 | 39,475 |
2019-04-29 | $26.21 | $26.21 | $26.17 | $26.19 | $21.64 | 8,072 |
2019-04-26 | $26.15 | $26.18 | $26.15 | $26.17 | $21.62 | 19,380 |
2019-04-25 | $26.18 | $26.18 | $26.14 | $26.15 | $21.61 | 8,377 |
2019-04-24 | $26.16 | $26.19 | $26.15 | $26.17 | $21.63 | 47,821 |
2019-04-23 | $26.14 | $26.14 | $26.10 | $26.13 | $21.59 | 7,837 |
2019-04-22 | $26.13 | $26.14 | $26.11 | $26.12 | $21.59 | 13,817 |
2019-04-18 | $26.14 | $26.15 | $26.12 | $26.14 | $21.60 | 8,439 |
2019-04-17 | $26.16 | $26.17 | $26.13 | $26.14 | $21.60 | 8,591 |
2019-04-16 | $26.13 | $26.15 | $26.13 | $26.14 | $21.60 | 74,595 |
2019-04-15 | $26.14 | $26.16 | $26.10 | $26.13 | $21.59 | 58,653 |
2019-04-12 | $26.08 | $26.10 | $26.06 | $26.08 | $21.55 | 84,910 |
2019-04-11 | $25.97 | $26.04 | $25.97 | $26.01 | $21.49 | 65,517 |
2019-04-10 | $26.04 | $26.04 | $26.02 | $26.03 | $21.51 | 26,752 |
2019-04-09 | $26.02 | $26.02 | $26.00 | $26.00 | $21.49 | 6,606 |
2019-04-08 | $26.03 | $26.03 | $25.99 | $26.00 | $21.49 | 14,656 |
2019-04-05 | $26.08 | $26.10 | $25.95 | $26.01 | $21.49 | 31,385 |
2019-04-04 | $25.93 | $25.96 | $25.93 | $25.95 | $21.44 | 4,996 |
2019-04-03 | $25.94 | $25.94 | $25.90 | $25.92 | $21.42 | 6,657 |
2019-04-02 | $25.91 | $25.94 | $25.90 | $25.93 | $21.43 | 8,529 |
2019-04-01 | $25.95 | $25.96 | $25.91 | $25.96 | $21.45 | 37,142 |
2019-03-29 | $26.01 | $26.04 | $25.95 | $26.02 | $21.42 | 266,807 |
2019-03-28 | $26.01 | $26.01 | $25.96 | $25.99 | $21.40 | 68,906 |
2019-03-27 | $25.99 | $26.00 | $25.93 | $26.00 | $21.41 | 49,624 |
2019-03-26 | $25.97 | $25.97 | $25.89 | $25.96 | $21.37 | 7,468 |
2019-03-25 | $25.82 | $25.95 | $25.82 | $25.90 | $21.32 | 32,560 |
2019-03-22 | $25.80 | $25.88 | $25.75 | $25.75 | $21.20 | 404,623 |
2019-03-21 | $25.84 | $25.85 | $25.77 | $25.81 | $21.25 | 41,734 |
2019-03-20 | $25.73 | $25.84 | $25.73 | $25.80 | $21.24 | 16,412 |
2019-03-19 | $25.85 | $25.85 | $25.67 | $25.67 | $21.13 | 13,073 |
2019-03-18 | $25.68 | $25.71 | $25.62 | $25.68 | $21.14 | 16,408 |
2019-03-15 | $25.82 | $25.82 | $25.66 | $25.68 | $21.14 | 22,756 |
2019-03-14 | $25.58 | $25.68 | $25.58 | $25.64 | $21.11 | 20,626 |
2019-03-13 | $25.56 | $25.70 | $25.56 | $25.64 | $21.11 | 5,029 |
2019-03-12 | $25.65 | $25.65 | $25.57 | $25.62 | $21.09 | 5,311 |
2019-03-11 | $25.59 | $25.65 | $25.54 | $25.61 | $21.08 | 14,532 |
2019-03-08 | $25.57 | $25.62 | $25.50 | $25.56 | $21.04 | 6,352 |
2019-03-07 | $25.62 | $25.62 | $25.57 | $25.58 | $21.06 | 8,818 |
2019-03-06 | $25.55 | $25.60 | $25.55 | $25.60 | $21.08 | 25,595 |
2019-03-05 | $25.50 | $25.52 | $25.50 | $25.52 | $21.01 | 27,725 |
2019-03-04 | $25.57 | $25.58 | $25.55 | $25.57 | $21.05 | 13,607 |
2019-03-01 | $25.53 | $25.54 | $25.49 | $25.52 | $21.01 | 10,172 |
2019-02-28 | $25.58 | $25.60 | $25.56 | $25.60 | $21.00 | 223,200 |
2019-02-27 | $25.53 | $25.76 | $25.53 | $25.59 | $20.99 | 5,051 |
2019-02-26 | $25.60 | $25.60 | $25.47 | $25.53 | $20.94 | 8,010 |
2019-02-25 | $25.71 | $25.71 | $25.57 | $25.61 | $21.00 | 6,687 |
2019-02-22 | $25.56 | $25.56 | $25.51 | $25.53 | $20.94 | 11,321 |
2019-02-21 | $25.48 | $25.51 | $25.42 | $25.51 | $20.92 | 12,527 |
2019-02-20 | $25.45 | $25.59 | $25.45 | $25.59 | $20.99 | 15,819 |
2019-02-19 | $25.48 | $25.49 | $25.46 | $25.47 | $20.89 | 14,763 |
2019-02-15 | $25.55 | $25.55 | $25.47 | $25.52 | $20.93 | 7,477 |
2019-02-14 | $25.42 | $25.44 | $25.41 | $25.44 | $20.87 | 20,866 |
2019-02-13 | $25.48 | $25.49 | $25.38 | $25.40 | $20.83 | 14,853 |
2019-02-12 | $25.39 | $25.57 | $25.39 | $25.40 | $20.83 | 6,601 |
2019-02-11 | $25.38 | $25.44 | $25.31 | $25.36 | $20.80 | 4,326 |
2019-02-08 | $25.35 | $25.45 | $25.35 | $25.39 | $20.83 | 6,790 |
2019-02-07 | $25.62 | $25.62 | $25.26 | $25.44 | $20.87 | 9,366 |
2019-02-06 | $25.38 | $25.46 | $25.38 | $25.44 | $20.87 | 5,830 |
2019-02-05 | $25.28 | $25.51 | $25.28 | $25.43 | $20.86 | 9,726 |
2019-02-04 | $25.28 | $25.34 | $25.26 | $25.28 | $20.74 | 11,884 |
2019-02-01 | $25.31 | $25.47 | $25.24 | $25.36 | $20.80 | 12,236 |
2019-01-31 | $25.37 | $25.54 | $25.37 | $25.53 | $20.86 | 8,026 |
2019-01-30 | $25.28 | $25.41 | $25.21 | $25.41 | $20.77 | 7,351 |
2019-01-29 | $25.26 | $25.32 | $25.07 | $25.20 | $20.59 | 4,935 |
2019-01-28 | $25.15 | $25.26 | $25.13 | $25.21 | $20.60 | 9,020 |
2019-01-25 | $25.25 | $25.25 | $25.20 | $25.21 | $20.60 | 10,068 |
2019-01-24 | $25.17 | $25.18 | $25.10 | $25.17 | $20.57 | 8,933 |
2019-01-23 | $25.16 | $25.16 | $24.95 | $25.14 | $20.55 | 29,477 |
2019-01-22 | $25.19 | $25.28 | $24.90 | $25.05 | $20.47 | 103,303 |
2019-01-18 | $25.12 | $25.34 | $25.12 | $25.20 | $20.59 | 6,672 |
2019-01-17 | $25.21 | $25.21 | $25.05 | $25.12 | $20.53 | 5,091 |
2019-01-16 | $25.10 | $25.30 | $25.07 | $25.26 | $20.64 | 20,104 |
2019-01-15 | $25.10 | $25.26 | $25.06 | $25.06 | $20.48 | 14,907 |
2019-01-14 | $25.14 | $25.27 | $25.03 | $25.03 | $20.46 | 6,728 |
2019-01-11 | $25.17 | $25.17 | $24.90 | $24.97 | $20.41 | 4,305 |
2019-01-10 | $24.99 | $25.15 | $24.97 | $25.03 | $20.46 | 13,884 |
2019-01-09 | $24.97 | $25.08 | $24.97 | $25.07 | $20.49 | 11,722 |
2019-01-08 | $24.96 | $25.01 | $24.82 | $24.98 | $20.41 | 11,821 |
2019-01-07 | $24.93 | $25.01 | $24.85 | $24.85 | $20.31 | 12,880 |
2019-01-04 | $24.91 | $24.91 | $24.67 | $24.80 | $20.27 | 26,342 |
2019-01-03 | $24.63 | $24.64 | $24.53 | $24.62 | $20.12 | 4,816 |
2019-01-02 | $24.69 | $24.69 | $24.53 | $24.61 | $20.11 | 11,474 |
2018-12-31 | $24.54 | $24.69 | $24.51 | $24.69 | $20.18 | 30,854 |
2018-12-28 | $24.70 | $24.72 | $24.46 | $24.62 | $20.12 | 51,372 |
2018-12-27 | $24.44 | $24.77 | $24.44 | $24.50 | $20.02 | 37,408 |
2018-12-26 | $24.42 | $24.73 | $24.34 | $24.50 | $20.02 | 81,338 |
2018-12-24 | $24.46 | $24.57 | $24.42 | $24.47 | $20.00 | 46,494 |
2018-12-21 | $24.55 | $24.79 | $24.47 | $24.59 | $20.10 | 31,920 |
2018-12-20 | $25.10 | $25.10 | $24.50 | $24.61 | $20.11 | 15,235 |
2018-12-19 | $24.77 | $24.86 | $24.72 | $24.76 | $20.23 | 7,892 |
2018-12-18 | $24.79 | $25.04 | $24.77 | $24.92 | $20.26 | 8,078 |
2018-12-17 | $24.87 | $24.90 | $24.84 | $24.86 | $20.22 | 15,140 |
2018-12-14 | $24.93 | $24.93 | $24.84 | $24.87 | $20.22 | 13,417 |
2018-12-13 | $24.75 | $24.97 | $24.75 | $24.89 | $20.24 | 4,989 |
2018-12-12 | $24.87 | $25.00 | $24.77 | $24.89 | $20.24 | 3,350 |
2018-12-11 | $24.71 | $24.95 | $24.71 | $24.88 | $20.23 | 5,417 |
2018-12-10 | $24.82 | $24.84 | $24.73 | $24.79 | $20.16 | 6,205 |
2018-12-07 | $24.77 | $24.92 | $24.75 | $24.75 | $20.12 | 9,763 |
2018-12-06 | $24.80 | $24.80 | $24.69 | $24.76 | $20.13 | 24,434 |
2018-12-04 | $25.13 | $25.13 | $24.76 | $24.82 | $20.18 | 5,340 |
2018-12-03 | $24.76 | $24.96 | $24.76 | $24.84 | $20.20 | 5,241 |
2018-11-30 | $24.92 | $24.98 | $24.85 | $24.90 | $20.17 | 4,215 |
2018-11-29 | $24.86 | $24.89 | $24.84 | $24.84 | $20.12 | 3,538 |
2018-11-28 | $24.77 | $24.87 | $24.75 | $24.87 | $20.15 | 15,046 |
2018-11-27 | $24.91 | $24.91 | $24.76 | $24.79 | $20.08 | 4,948 |
2018-11-26 | $24.93 | $24.93 | $24.91 | $24.91 | $20.18 | 1,163 |
2018-11-23 | $25.04 | $25.04 | $24.81 | $24.81 | $20.10 | 895 |
2018-11-21 | $24.89 | $24.94 | $24.83 | $24.90 | $20.17 | 3,789 |
2018-11-20 | $24.84 | $24.84 | $24.79 | $24.80 | $20.09 | 968 |
2018-11-19 | $24.89 | $24.89 | $24.81 | $24.86 | $20.14 | 7,951 |
2018-11-16 | $24.90 | $24.95 | $24.84 | $24.84 | $20.12 | 4,957 |
2018-11-15 | $24.85 | $24.98 | $24.84 | $24.84 | $20.12 | 3,091 |
2018-11-14 | $25.03 | $25.07 | $24.85 | $24.90 | $20.17 | 11,289 |
2018-11-13 | $25.06 | $25.06 | $24.95 | $25.01 | $20.26 | 3,952 |
2018-11-12 | $25.17 | $25.20 | $24.98 | $24.98 | $20.23 | 3,717 |
2018-11-09 | $25.01 | $25.15 | $24.99 | $25.01 | $20.26 | 5,802 |
2018-11-08 | $25.17 | $25.23 | $25.07 | $25.07 | $20.31 | 14,933 |
2018-11-07 | $25.08 | $25.12 | $25.03 | $25.12 | $20.35 | 3,128 |
2018-11-06 | $24.97 | $25.03 | $24.95 | $24.97 | $20.23 | 8,427 |
2018-11-05 | $24.93 | $24.97 | $24.92 | $24.94 | $20.20 | 5,228 |
2018-11-02 | $24.94 | $24.97 | $24.93 | $24.93 | $20.19 | 4,069 |
2018-11-01 | $24.91 | $24.98 | $24.90 | $24.94 | $20.20 | 25,496 |
2018-10-31 | $25.05 | $25.10 | $25.04 | $25.06 | $20.22 | 198,428 |
2018-10-30 | $25.06 | $25.08 | $25.05 | $25.05 | $20.22 | 4,706 |
2018-10-29 | $25.44 | $25.44 | $25.05 | $25.17 | $20.31 | 3,062 |
2018-10-26 | $25.12 | $25.13 | $25.07 | $25.13 | $20.28 | 26,142 |
2018-10-25 | $25.14 | $25.19 | $25.12 | $25.13 | $20.28 | 5,422 |
2018-10-24 | $25.04 | $25.25 | $25.04 | $25.09 | $20.25 | 14,526 |
2018-10-23 | $25.02 | $25.10 | $25.01 | $25.05 | $20.22 | 5,403 |
2018-10-22 | $25.21 | $25.21 | $25.14 | $25.14 | $20.29 | 13,944 |
2018-10-19 | $25.19 | $25.20 | $25.10 | $25.17 | $20.31 | 5,519 |
2018-10-18 | $25.40 | $25.40 | $25.22 | $25.22 | $20.35 | 3,920 |
2018-10-17 | $25.26 | $25.30 | $25.16 | $25.16 | $20.31 | 21,367 |
2018-10-16 | $25.22 | $25.32 | $25.17 | $25.30 | $20.42 | 215,904 |
2018-10-15 | $25.17 | $25.27 | $25.16 | $25.22 | $20.35 | 16,078 |
2018-10-12 | $25.20 | $25.34 | $25.16 | $25.34 | $20.45 | 60,995 |
2018-10-11 | $25.09 | $25.20 | $25.08 | $25.10 | $20.26 | 19,692 |
2018-10-10 | $25.15 | $25.19 | $25.09 | $25.09 | $20.25 | 36,485 |
2018-10-09 | $25.22 | $25.23 | $25.18 | $25.18 | $20.32 | 2,346 |
2018-10-08 | $25.23 | $25.28 | $25.15 | $25.15 | $20.30 | 6,144 |
2018-10-05 | $25.31 | $25.45 | $25.25 | $25.25 | $20.38 | 6,360 |
2018-10-04 | $25.40 | $25.40 | $25.30 | $25.32 | $20.43 | 11,638 |
2018-10-03 | $25.48 | $25.48 | $25.40 | $25.40 | $20.50 | 23,744 |
2018-10-02 | $25.56 | $25.58 | $25.42 | $25.58 | $20.64 | 12,142 |
2018-10-01 | $25.60 | $25.60 | $25.41 | $25.50 | $20.58 | 24,675 |
2018-09-28 | $25.59 | $25.68 | $25.47 | $25.55 | $20.55 | 109,564 |
2018-09-27 | $25.58 | $25.59 | $25.58 | $25.58 | $20.57 | 5,182 |
2018-09-26 | $25.48 | $25.51 | $25.46 | $25.46 | $20.47 | 11,692 |
2018-09-25 | $25.46 | $25.54 | $25.46 | $25.46 | $20.47 | 10,481 |
2018-09-24 | $25.55 | $25.57 | $25.46 | $25.46 | $20.47 | 16,026 |
2018-09-21 | $25.59 | $25.64 | $25.48 | $25.63 | $20.61 | 6,139 |
2018-09-20 | $25.55 | $25.55 | $25.47 | $25.51 | $20.51 | 3,562 |
2018-09-19 | $25.49 | $25.58 | $25.47 | $25.51 | $20.51 | 3,479 |
2018-09-18 | $25.53 | $25.58 | $25.53 | $25.53 | $20.53 | 4,292 |
2018-09-17 | $25.50 | $25.54 | $25.49 | $25.49 | $20.50 | 5,131 |
2018-09-14 | $25.54 | $25.54 | $25.52 | $25.52 | $20.52 | 6,905 |
2018-09-13 | $25.59 | $25.65 | $25.59 | $25.61 | $20.59 | 3,407 |
2018-09-12 | $25.52 | $25.54 | $25.51 | $25.53 | $20.53 | 8,246 |
2018-09-11 | $25.61 | $25.61 | $25.47 | $25.47 | $20.48 | 6,484 |
2018-09-10 | $25.46 | $25.50 | $25.43 | $25.48 | $20.49 | 14,817 |
2018-09-07 | $25.63 | $25.63 | $25.44 | $25.44 | $20.46 | 8,344 |
2018-09-06 | $25.55 | $25.56 | $25.47 | $25.49 | $20.50 | 12,996 |
2018-09-05 | $25.49 | $25.50 | $25.48 | $25.49 | $20.50 | 25,586 |
2018-09-04 | $25.46 | $25.52 | $25.46 | $25.48 | $20.49 | 5,766 |
2018-08-31 | $25.66 | $25.67 | $25.65 | $25.65 | $20.55 | 66,175 |
2018-08-30 | $25.65 | $25.68 | $25.63 | $25.68 | $20.58 | 76,815 |
2018-08-29 | $25.61 | $25.63 | $25.60 | $25.61 | $20.52 | 59,719 |
2018-08-28 | $25.58 | $25.65 | $25.58 | $25.61 | $20.52 | 37,893 |
2018-08-27 | $25.79 | $25.79 | $25.64 | $25.67 | $20.57 | 116,177 |
2018-08-24 | $25.82 | $25.82 | $25.61 | $25.68 | $20.58 | 44,766 |
2018-08-23 | $25.71 | $25.83 | $25.60 | $25.83 | $20.70 | 55,402 |
2018-08-22 | $25.71 | $25.85 | $25.71 | $25.71 | $20.60 | 30,403 |
2018-08-21 | $25.70 | $25.78 | $25.57 | $25.71 | $20.60 | 42,518 |
2018-08-20 | $25.75 | $25.75 | $25.60 | $25.61 | $20.52 | 9,017 |
2018-08-17 | $25.57 | $25.73 | $25.51 | $25.55 | $20.47 | 12,032 |
2018-08-16 | $25.51 | $25.60 | $25.51 | $25.60 | $20.51 | 5,514 |
2018-08-15 | $25.57 | $25.60 | $25.50 | $25.51 | $20.44 | 2,627 |
2018-08-14 | $25.53 | $25.57 | $25.53 | $25.53 | $20.46 | 13,537 |
2018-08-13 | $25.56 | $25.58 | $25.56 | $25.58 | $20.50 | 2,099 |
2018-08-10 | $25.58 | $25.58 | $25.48 | $25.50 | $20.43 | 11,896 |
2018-08-09 | $25.53 | $25.58 | $25.49 | $25.55 | $20.47 | 13,163 |
2018-08-08 | $25.52 | $25.58 | $25.50 | $25.54 | $20.47 | 11,314 |
2018-08-07 | $25.51 | $25.70 | $25.45 | $25.50 | $20.43 | 30,816 |
2018-08-06 | $25.50 | $25.57 | $25.49 | $25.57 | $20.49 | 28,562 |
2018-08-03 | $25.38 | $25.46 | $25.38 | $25.40 | $20.35 | 9,738 |
2018-08-02 | $25.43 | $25.46 | $25.41 | $25.43 | $20.38 | 4,988 |
2018-08-01 | $25.54 | $25.55 | $25.40 | $25.55 | $20.47 | 6,199 |
2018-07-31 | $25.54 | $25.67 | $25.54 | $25.56 | $20.41 | 2,904 |
2018-07-30 | $25.64 | $25.64 | $25.47 | $25.56 | $20.41 | 60,605 |
2018-07-27 | $25.48 | $25.63 | $25.48 | $25.53 | $20.39 | 13,479 |
2018-07-26 | $25.56 | $25.59 | $25.48 | $25.59 | $20.43 | 2,822 |
2018-07-25 | $25.56 | $25.57 | $25.50 | $25.50 | $20.36 | 1,470 |
2018-07-24 | $25.54 | $25.54 | $25.47 | $25.51 | $20.37 | 3,669 |
2018-07-23 | $25.58 | $25.58 | $25.45 | $25.55 | $20.40 | 4,353 |
2018-07-20 | $25.48 | $25.54 | $25.48 | $25.53 | $20.39 | 16,608 |
2018-07-19 | $25.50 | $25.59 | $25.50 | $25.55 | $20.40 | 4,839 |
2018-07-18 | $25.49 | $25.49 | $25.45 | $25.46 | $20.33 | 12,391 |
2018-07-17 | $25.48 | $25.48 | $25.44 | $25.47 | $20.34 | 3,080 |
2018-07-16 | $25.40 | $25.49 | $25.40 | $25.48 | $20.35 | 23,731 |
2018-07-13 | $25.45 | $25.48 | $25.42 | $25.48 | $20.35 | 28,845 |
2018-07-12 | $25.45 | $25.50 | $25.44 | $25.48 | $20.35 | 4,184 |
2018-07-11 | $25.38 | $25.48 | $25.38 | $25.40 | $20.28 | 58,513 |
2018-07-10 | $25.50 | $25.50 | $25.44 | $25.48 | $20.35 | 14,427 |
2018-07-09 | $25.50 | $25.54 | $25.45 | $25.47 | $20.34 | 4,830 |
2018-07-06 | $25.49 | $25.56 | $25.45 | $25.46 | $20.33 | 11,721 |
2018-07-05 | $25.42 | $25.42 | $25.30 | $25.36 | $20.25 | 32,072 |
2018-07-03 | $25.31 | $25.41 | $25.31 | $25.38 | $20.27 | 2,275 |
2018-07-02 | $25.30 | $25.30 | $25.22 | $25.26 | $20.17 | 3,546 |
2018-06-29 | $25.41 | $25.43 | $25.31 | $25.31 | $20.16 | 29,523 |
2018-06-28 | $25.42 | $25.56 | $25.26 | $25.34 | $20.18 | 22,938 |
2018-06-27 | $25.47 | $25.52 | $25.37 | $25.40 | $20.23 | 36,385 |
2018-06-26 | $25.36 | $25.40 | $25.35 | $25.36 | $20.20 | 4,411 |
2018-06-25 | $25.45 | $25.45 | $25.39 | $25.39 | $20.22 | 9,279 |
2018-06-22 | $25.36 | $25.43 | $25.36 | $25.38 | $20.22 | 8,210 |
2018-06-21 | $25.43 | $25.43 | $25.37 | $25.37 | $20.21 | 21,463 |
2018-06-20 | $25.46 | $25.51 | $25.42 | $25.46 | $20.28 | 20,037 |
2018-06-19 | $25.42 | $25.47 | $25.42 | $25.42 | $20.25 | 26,560 |
2018-06-18 | $25.45 | $25.52 | $25.42 | $25.44 | $20.26 | 185,933 |
2018-06-15 | $25.45 | $25.59 | $25.42 | $25.58 | $20.37 | 5,005 |
2018-06-14 | $25.40 | $25.47 | $25.40 | $25.46 | $20.28 | 17,700 |
2018-06-13 | $25.47 | $25.52 | $25.40 | $25.43 | $20.26 | 5,937 |
2018-06-12 | $25.54 | $25.54 | $25.41 | $25.44 | $20.26 | 63,121 |
2018-06-11 | $25.42 | $25.48 | $25.41 | $25.46 | $20.28 | 9,505 |
2018-06-08 | $25.50 | $25.50 | $25.42 | $25.44 | $20.26 | 8,302 |
2018-06-07 | $25.40 | $25.45 | $25.39 | $25.45 | $20.27 | 11,094 |
2018-06-06 | $25.41 | $25.45 | $25.41 | $25.44 | $20.26 | 6,894 |
2018-06-05 | $25.46 | $25.50 | $25.40 | $25.42 | $20.25 | 8,968 |
2018-06-04 | $25.50 | $25.50 | $25.38 | $25.42 | $20.25 | 6,410 |
2018-06-01 | $25.45 | $25.53 | $25.45 | $25.48 | $20.29 | 5,985 |
2018-05-31 | $25.59 | $25.59 | $25.41 | $25.52 | $20.27 | 21,338 |
2018-05-30 | $25.55 | $25.67 | $25.51 | $25.57 | $20.31 | 109,358 |
2018-05-29 | $25.48 | $25.52 | $25.46 | $25.49 | $20.25 | 34,355 |
2018-05-25 | $25.49 | $25.52 | $25.48 | $25.50 | $20.25 | 4,383 |
2018-05-24 | $25.39 | $25.50 | $25.37 | $25.49 | $20.25 | 14,793 |
2018-05-23 | $25.34 | $25.42 | $25.34 | $25.38 | $20.16 | 3,251 |
2018-05-22 | $25.47 | $25.47 | $25.39 | $25.42 | $20.19 | 4,596 |
2018-05-21 | $25.36 | $25.44 | $25.36 | $25.41 | $20.18 | 25,775 |
2018-05-18 | $25.36 | $25.42 | $25.36 | $25.38 | $20.16 | 1,808 |
2018-05-17 | $25.39 | $25.44 | $25.37 | $25.37 | $20.15 | 12,854 |
2018-05-16 | $25.44 | $25.44 | $25.36 | $25.36 | $20.14 | 2,798 |
2018-05-15 | $25.48 | $25.48 | $25.40 | $25.40 | $20.18 | 4,534 |
2018-05-14 | $25.49 | $25.61 | $25.43 | $25.52 | $20.27 | 5,264 |
2018-05-11 | $25.61 | $25.75 | $25.38 | $25.58 | $20.32 | 63,495 |
2018-05-10 | $25.50 | $25.53 | $25.38 | $25.46 | $20.22 | 34,975 |
2018-05-09 | $25.48 | $25.49 | $25.41 | $25.46 | $20.22 | 14,310 |
2018-05-08 | $25.50 | $25.55 | $25.42 | $25.52 | $20.27 | 13,750 |
2018-05-07 | $25.55 | $25.57 | $25.50 | $25.51 | $20.26 | 11,502 |
2018-05-04 | $25.40 | $25.59 | $25.40 | $25.54 | $20.29 | 10,807 |
2018-05-03 | $25.42 | $25.54 | $25.39 | $25.40 | $20.18 | 25,618 |
2018-05-02 | $25.44 | $25.58 | $25.39 | $25.52 | $20.27 | 51,854 |
2018-05-01 | $25.45 | $25.56 | $25.41 | $25.48 | $20.24 | 26,307 |
2018-04-30 | $25.57 | $25.59 | $25.54 | $25.55 | $20.24 | 28,724 |
2018-04-27 | $25.54 | $25.57 | $25.46 | $25.52 | $20.21 | 2,256 |
2018-04-26 | $25.52 | $25.60 | $25.52 | $25.55 | $20.24 | 32,829 |
2018-04-25 | $25.55 | $25.56 | $25.45 | $25.50 | $20.20 | 19,550 |
2018-04-24 | $25.53 | $25.61 | $25.53 | $25.56 | $20.25 | 5,270 |
2018-04-23 | $25.69 | $25.70 | $25.54 | $25.57 | $20.25 | 19,929 |
2018-04-20 | $25.73 | $25.73 | $25.66 | $25.69 | $20.35 | 10,205 |
2018-04-19 | $25.79 | $25.84 | $25.77 | $25.77 | $20.41 | 1,693 |
2018-04-18 | $25.86 | $25.86 | $25.74 | $25.78 | $20.42 | 3,524 |
2018-04-17 | $25.76 | $25.91 | $25.76 | $25.77 | $20.41 | 6,273 |
2018-04-16 | $25.85 | $25.93 | $25.70 | $25.83 | $20.46 | 6,991 |
2018-04-13 | $25.75 | $25.77 | $25.69 | $25.77 | $20.41 | 4,986 |
2018-04-12 | $25.70 | $25.84 | $25.70 | $25.74 | $20.39 | 3,475 |
2018-04-11 | $25.75 | $25.80 | $25.66 | $25.71 | $20.36 | 13,596 |
2018-04-10 | $25.71 | $25.72 | $25.65 | $25.70 | $20.36 | 12,070 |
2018-04-09 | $25.63 | $25.73 | $25.62 | $25.69 | $20.35 | 14,895 |
2018-04-06 | $25.74 | $25.76 | $25.61 | $25.64 | $20.31 | 11,591 |
2018-04-05 | $25.70 | $25.75 | $25.63 | $25.71 | $20.36 | 5,524 |
2018-04-04 | $25.73 | $25.77 | $25.60 | $25.76 | $20.40 | 19,686 |
2018-04-03 | $25.73 | $25.73 | $25.57 | $25.62 | $20.29 | 8,650 |
2018-04-02 | $25.72 | $25.72 | $25.55 | $25.63 | $20.30 | 13,570 |
2018-03-29 | $25.80 | $25.80 | $25.66 | $25.68 | $20.28 | 2,275 |
2018-03-28 | $25.72 | $25.76 | $25.68 | $25.68 | $20.28 | 2,046 |
2018-03-27 | $25.67 | $25.71 | $25.53 | $25.71 | $20.31 | 6,144 |
2018-03-26 | $25.51 | $25.70 | $25.51 | $25.62 | $20.24 | 10,002 |
2018-03-23 | $25.66 | $25.72 | $25.57 | $25.62 | $20.24 | 13,742 |
2018-03-22 | $25.65 | $25.74 | $25.58 | $25.58 | $20.20 | 8,373 |
2018-03-21 | $25.69 | $25.80 | $25.67 | $25.67 | $20.28 | 4,173 |
2018-03-20 | $25.80 | $25.80 | $25.68 | $25.68 | $20.28 | 6,111 |
2018-03-19 | $25.76 | $25.83 | $25.68 | $25.72 | $20.31 | 33,109 |
2018-03-16 | $25.75 | $25.81 | $25.67 | $25.76 | $20.35 | 4,615 |
2018-03-15 | $25.68 | $25.84 | $25.67 | $25.75 | $20.34 | 11,920 |
2018-03-14 | $25.71 | $25.74 | $25.69 | $25.69 | $20.29 | 2,551 |
2018-03-13 | $25.71 | $25.78 | $25.64 | $25.71 | $20.31 | 28,153 |
2018-03-12 | $25.78 | $25.93 | $25.69 | $25.81 | $20.39 | 68,086 |
2018-03-09 | $25.72 | $25.84 | $25.72 | $25.76 | $20.35 | 13,862 |
2018-03-08 | $26.17 | $26.17 | $25.69 | $25.69 | $20.29 | 15,283 |
2018-03-07 | $25.85 | $25.85 | $25.71 | $25.78 | $20.36 | 12,070 |
2018-03-06 | $25.75 | $25.86 | $25.73 | $25.82 | $20.39 | 7,347 |
2018-03-05 | $25.83 | $25.84 | $25.74 | $25.77 | $20.35 | 9,292 |
2018-03-02 | $25.77 | $25.77 | $25.69 | $25.74 | $20.33 | 6,806 |
2018-03-01 | $25.76 | $25.87 | $25.68 | $25.77 | $20.35 | 26,213 |
2018-02-28 | $25.95 | $26.02 | $25.77 | $25.89 | $20.39 | 82,419 |
2018-02-27 | $25.95 | $25.95 | $25.76 | $25.91 | $20.41 | 273,065 |
2018-02-26 | $25.94 | $25.97 | $25.88 | $25.93 | $20.43 | 21,353 |
2018-02-23 | $25.81 | $25.90 | $25.81 | $25.84 | $20.35 | 11,816 |
2018-02-22 | $25.76 | $25.84 | $25.76 | $25.82 | $20.34 | 6,036 |
2018-02-21 | $25.84 | $25.90 | $25.80 | $25.81 | $20.33 | 6,473 |
2018-02-20 | $25.87 | $25.92 | $25.81 | $25.81 | $20.33 | 20,425 |
2018-02-16 | $25.91 | $25.91 | $25.78 | $25.85 | $20.36 | 11,473 |
2018-02-15 | $25.75 | $25.88 | $25.68 | $25.79 | $20.32 | 38,425 |
2018-02-14 | $25.82 | $25.83 | $25.71 | $25.75 | $20.28 | 53,038 |
2018-02-13 | $25.76 | $25.86 | $25.75 | $25.79 | $20.32 | 49,668 |
2018-02-12 | $25.84 | $25.91 | $25.77 | $25.82 | $20.34 | 7,838 |
2018-02-09 | $25.86 | $25.88 | $25.55 | $25.82 | $20.34 | 109,763 |
2018-02-08 | $26.00 | $26.04 | $25.87 | $25.89 | $20.39 | 57,134 |
2018-02-07 | $26.22 | $26.22 | $26.00 | $26.00 | $20.48 | 11,525 |
2018-02-06 | $26.04 | $26.14 | $26.04 | $26.08 | $20.54 | 16,159 |
2018-02-05 | $26.27 | $26.27 | $26.00 | $26.02 | $20.50 | 172,567 |
2018-02-02 | $26.20 | $26.20 | $26.03 | $26.04 | $20.51 | 8,988 |
2018-02-01 | $26.30 | $26.31 | $26.15 | $26.18 | $20.62 | 6,384 |
2018-01-31 | $26.33 | $26.41 | $26.30 | $26.36 | $20.70 | 11,292 |
2018-01-30 | $26.37 | $26.38 | $26.30 | $26.31 | $20.66 | 10,295 |
2018-01-29 | $26.40 | $26.41 | $26.33 | $26.38 | $20.72 | 9,210 |
2018-01-26 | $26.38 | $26.50 | $26.38 | $26.46 | $20.78 | 3,306 |
2018-01-25 | $26.34 | $26.46 | $26.33 | $26.46 | $20.78 | 5,591 |
2018-01-24 | $26.42 | $26.42 | $26.34 | $26.38 | $20.72 | 10,304 |
2018-01-23 | $26.40 | $26.47 | $26.33 | $26.42 | $20.75 | 17,921 |
2018-01-22 | $26.44 | $26.44 | $26.32 | $26.40 | $20.73 | 10,558 |
2018-01-19 | $26.35 | $26.43 | $26.32 | $26.36 | $20.70 | 93,413 |
2018-01-18 | $26.45 | $26.45 | $26.32 | $26.39 | $20.73 | 98,966 |
2018-01-17 | $26.46 | $26.54 | $26.43 | $26.45 | $20.77 | 23,786 |
2018-01-16 | $26.40 | $26.58 | $26.40 | $26.42 | $20.75 | 44,775 |
2018-01-12 | $26.43 | $26.60 | $26.40 | $26.40 | $20.73 | 62,796 |
2018-01-11 | $26.36 | $26.45 | $26.31 | $26.40 | $20.73 | 11,768 |
2018-01-10 | $26.30 | $26.39 | $26.25 | $26.31 | $20.66 | 15,764 |
2018-01-09 | $26.49 | $26.52 | $26.25 | $26.25 | $20.62 | 165,510 |
2018-01-08 | $26.51 | $26.55 | $26.42 | $26.53 | $20.84 | 39,028 |
2018-01-05 | $26.59 | $26.67 | $26.43 | $26.43 | $20.76 | 132,823 |
2018-01-04 | $26.49 | $26.70 | $26.47 | $26.52 | $20.83 | 40,654 |
2018-01-03 | $26.32 | $26.64 | $26.32 | $26.43 | $20.76 | 26,271 |
2018-01-02 | $26.63 | $26.63 | $26.40 | $26.40 | $20.73 | 15,142 |
2017-12-29 | $26.46 | $26.58 | $26.46 | $26.58 | $20.88 | 26,990 |
2017-12-28 | $26.47 | $26.57 | $26.41 | $26.46 | $20.78 | 17,582 |
2017-12-27 | $26.46 | $26.58 | $26.43 | $26.48 | $20.80 | 77,704 |
2017-12-26 | $26.40 | $26.56 | $26.35 | $26.45 | $20.77 | 76,109 |
2017-12-22 | $26.40 | $26.67 | $26.36 | $26.36 | $20.70 | 45,803 |
2017-12-21 | $26.40 | $26.40 | $26.24 | $26.33 | $20.68 | 11,704 |
2017-12-20 | $26.32 | $26.42 | $26.23 | $26.36 | $20.70 | 15,201 |
2017-12-19 | $26.47 | $26.48 | $26.30 | $26.42 | $20.75 | 40,294 |
2017-12-18 | $26.63 | $26.72 | $26.47 | $26.49 | $20.66 | 139,103 |
2017-12-15 | $26.68 | $26.75 | $26.56 | $26.63 | $20.77 | 26,634 |
2017-12-14 | $26.70 | $26.74 | $26.53 | $26.53 | $20.70 | 47,121 |
2017-12-13 | $26.67 | $26.67 | $26.47 | $26.48 | $20.66 | 41,658 |
2017-12-12 | $26.64 | $26.64 | $26.50 | $26.54 | $20.70 | 23,045 |
2017-12-11 | $26.64 | $26.66 | $26.54 | $26.55 | $20.71 | 20,236 |
2017-12-08 | $26.56 | $26.68 | $26.50 | $26.53 | $20.70 | 16,658 |
2017-12-07 | $26.50 | $26.70 | $26.50 | $26.58 | $20.73 | 21,070 |
2017-12-06 | $26.53 | $26.70 | $26.44 | $26.59 | $20.74 | 11,856 |
2017-12-05 | $26.53 | $26.66 | $26.53 | $26.60 | $20.75 | 23,040 |
2017-12-04 | $26.60 | $26.62 | $26.50 | $26.53 | $20.70 | 24,918 |
2017-12-01 | $26.59 | $26.61 | $26.53 | $26.55 | $20.71 | 6,154 |
2017-11-30 | $26.68 | $26.76 | $26.53 | $26.61 | $20.69 | 18,522 |
2017-11-29 | $26.60 | $26.73 | $26.50 | $26.50 | $20.60 | 15,865 |
2017-11-28 | $26.74 | $26.74 | $26.56 | $26.56 | $20.65 | 10,931 |
2017-11-27 | $26.56 | $26.78 | $26.48 | $26.48 | $20.59 | 9,668 |
2017-11-24 | $26.58 | $26.88 | $26.58 | $26.58 | $20.67 | 19,821 |
2017-11-22 | $26.82 | $26.82 | $26.57 | $26.60 | $20.68 | 23,357 |
2017-11-21 | $26.54 | $26.58 | $26.43 | $26.52 | $20.62 | 13,560 |
2017-11-20 | $26.50 | $26.59 | $26.36 | $26.38 | $20.51 | 65,893 |
2017-11-17 | $26.54 | $26.66 | $26.35 | $26.40 | $20.53 | 106,888 |
2017-11-16 | $26.49 | $26.85 | $26.43 | $26.58 | $20.67 | 15,624 |
2017-11-15 | $26.32 | $26.59 | $26.31 | $26.32 | $20.46 | 29,277 |
2017-11-14 | $26.59 | $26.69 | $26.30 | $26.32 | $20.46 | 17,839 |
2017-11-13 | $26.53 | $26.53 | $26.49 | $26.50 | $20.61 | 49,296 |
2017-11-10 | $26.58 | $26.58 | $26.45 | $26.49 | $20.60 | 15,481 |
2017-11-09 | $26.67 | $26.67 | $26.48 | $26.52 | $20.62 | 16,557 |
2017-11-08 | $26.68 | $26.68 | $26.57 | $26.61 | $20.69 | 24,641 |
2017-11-07 | $26.83 | $26.98 | $26.67 | $26.68 | $20.74 | 73,879 |
2017-11-06 | $26.76 | $26.81 | $26.72 | $26.74 | $20.79 | 10,540 |
2017-11-03 | $26.80 | $26.98 | $26.65 | $26.73 | $20.78 | 26,215 |
2017-11-02 | $27.01 | $27.01 | $26.65 | $26.67 | $20.74 | 13,043 |
2017-11-01 | $26.70 | $26.83 | $26.65 | $26.67 | $20.74 | 17,120 |
2017-10-31 | $26.85 | $27.04 | $26.72 | $26.72 | $20.70 | 9,398 |
2017-10-30 | $26.78 | $26.78 | $26.70 | $26.75 | $20.73 | 9,347 |
2017-10-27 | $26.67 | $26.76 | $26.63 | $26.70 | $20.69 | 15,220 |
2017-10-26 | $26.74 | $26.74 | $26.60 | $26.67 | $20.67 | 9,517 |
2017-10-25 | $26.66 | $26.73 | $26.65 | $26.68 | $20.67 | 14,771 |
2017-10-24 | $26.73 | $26.75 | $26.67 | $26.72 | $20.70 | 7,790 |
2017-10-23 | $26.79 | $26.79 | $26.68 | $26.74 | $20.72 | 7,050 |
2017-10-20 | $26.71 | $26.80 | $26.66 | $26.70 | $20.69 | 17,416 |
2017-10-19 | $26.71 | $26.79 | $26.67 | $26.67 | $20.67 | 8,252 |
2017-10-18 | $26.71 | $26.80 | $26.67 | $26.71 | $20.70 | 20,009 |
2017-10-17 | $26.69 | $26.80 | $26.69 | $26.77 | $20.74 | 11,308 |
2017-10-16 | $26.85 | $26.85 | $26.70 | $26.70 | $20.69 | 18,784 |
2017-10-13 | $26.85 | $26.85 | $26.64 | $26.70 | $20.69 | 5,949 |
2017-10-12 | $26.55 | $26.73 | $26.55 | $26.65 | $20.65 | 5,825 |
2017-10-11 | $26.71 | $26.80 | $26.67 | $26.69 | $20.68 | 137,328 |
2017-10-10 | $26.72 | $26.92 | $26.71 | $26.72 | $20.70 | 26,683 |
2017-10-09 | $27.00 | $27.00 | $26.63 | $26.69 | $20.68 | 4,110 |
2017-10-06 | $26.65 | $26.72 | $26.57 | $26.64 | $20.64 | 21,505 |
2017-10-05 | $26.66 | $26.73 | $26.60 | $26.73 | $20.71 | 22,846 |
2017-10-04 | $26.71 | $26.76 | $26.57 | $26.60 | $20.61 | 34,586 |
2017-10-03 | $26.68 | $26.84 | $26.65 | $26.72 | $20.70 | 10,016 |
2017-10-02 | $26.79 | $26.79 | $26.65 | $26.65 | $20.65 | 6,133 |
2017-09-29 | $26.84 | $26.88 | $26.79 | $26.82 | $20.72 | 4,556 |
2017-09-28 | $26.85 | $26.96 | $26.73 | $26.75 | $20.66 | 14,852 |
2017-09-27 | $26.88 | $26.88 | $26.72 | $26.74 | $20.65 | 3,981 |
2017-09-26 | $26.75 | $26.80 | $26.65 | $26.65 | $20.58 | 7,505 |
2017-09-25 | $26.70 | $26.88 | $26.70 | $26.74 | $20.65 | 15,373 |
2017-09-22 | $26.65 | $26.73 | $26.65 | $26.68 | $20.60 | 10,407 |
2017-09-21 | $26.72 | $26.84 | $26.68 | $26.68 | $20.61 | 6,018 |
2017-09-20 | $26.68 | $26.99 | $26.62 | $26.79 | $20.69 | 19,946 |
2017-09-19 | $26.67 | $26.69 | $26.60 | $26.65 | $20.58 | 10,864 |
2017-09-18 | $26.65 | $26.78 | $26.59 | $26.69 | $20.62 | 5,906 |
2017-09-15 | $26.65 | $26.74 | $26.54 | $26.69 | $20.62 | 5,009 |
2017-09-14 | $26.60 | $26.72 | $26.52 | $26.67 | $20.59 | 2,367 |
2017-09-13 | $26.68 | $26.69 | $26.49 | $26.53 | $20.49 | 11,272 |
2017-09-12 | $26.68 | $26.70 | $26.59 | $26.67 | $20.60 | 5,087 |
2017-09-11 | $26.84 | $26.84 | $26.62 | $26.62 | $20.56 | 20,679 |
2017-09-08 | $26.65 | $26.78 | $26.60 | $26.68 | $20.61 | 9,485 |
2017-09-07 | $26.73 | $26.73 | $26.63 | $26.64 | $20.58 | 1,358 |
2017-09-06 | $26.71 | $26.80 | $26.62 | $26.72 | $20.63 | 4,891 |
2017-09-05 | $26.64 | $26.74 | $26.62 | $26.73 | $20.64 | 2,841 |
2017-09-01 | $26.64 | $26.67 | $26.54 | $26.67 | $20.60 | 17,741 |
2017-08-31 | $26.65 | $26.83 | $26.62 | $26.77 | $20.60 | 9,879 |
2017-08-30 | $26.66 | $26.80 | $26.59 | $26.65 | $20.51 | 18,459 |
2017-08-29 | $26.57 | $26.62 | $26.57 | $26.62 | $20.49 | 973 |
2017-08-28 | $26.61 | $26.75 | $26.53 | $26.67 | $20.53 | 19,062 |
2017-08-25 | $26.67 | $26.85 | $26.53 | $26.57 | $20.45 | 25,399 |
2017-08-24 | $26.70 | $26.70 | $26.55 | $26.58 | $20.46 | 7,669 |
2017-08-23 | $26.62 | $26.66 | $26.52 | $26.56 | $20.45 | 8,326 |
2017-08-22 | $26.94 | $26.94 | $26.52 | $26.60 | $20.47 | 4,417 |
2017-08-21 | $26.93 | $26.93 | $26.53 | $26.68 | $20.53 | 3,522 |
2017-08-18 | $26.51 | $26.67 | $26.51 | $26.64 | $20.50 | 1,543 |
2017-08-17 | $26.57 | $26.65 | $26.52 | $26.52 | $20.41 | 8,757 |
2017-08-16 | $26.54 | $26.54 | $26.52 | $26.52 | $20.41 | 1,798 |
2017-08-15 | $26.61 | $26.66 | $26.46 | $26.54 | $20.43 | 4,114 |
2017-08-14 | $26.69 | $26.69 | $26.44 | $26.45 | $20.36 | 8,104 |
2017-08-11 | $26.43 | $26.60 | $26.42 | $26.60 | $20.47 | 1,601 |
2017-08-10 | $26.46 | $26.46 | $26.37 | $26.37 | $20.30 | 15,135 |
2017-08-09 | $26.50 | $26.53 | $26.38 | $26.39 | $20.31 | 5,744 |
2017-08-08 | $26.55 | $26.59 | $26.44 | $26.51 | $20.40 | 32,480 |
2017-08-07 | $26.57 | $26.63 | $26.56 | $26.60 | $20.47 | 4,923 |
2017-08-04 | $26.62 | $26.65 | $26.56 | $26.58 | $20.46 | 7,784 |
2017-08-03 | $26.61 | $26.63 | $26.55 | $26.62 | $20.49 | 18,499 |
2017-08-02 | $26.68 | $26.68 | $26.60 | $26.63 | $20.50 | 5,831 |
2017-08-01 | $26.57 | $26.66 | $26.57 | $26.61 | $20.48 | 6,441 |
2017-07-31 | $26.60 | $26.72 | $26.60 | $26.63 | $20.43 | 1,678 |
2017-07-28 | $26.63 | $26.70 | $26.61 | $26.67 | $20.46 | 4,336 |
2017-07-27 | $26.64 | $26.71 | $26.50 | $26.63 | $20.43 | 5,098 |
2017-07-26 | $26.60 | $26.69 | $26.47 | $26.68 | $20.47 | 7,773 |
2017-07-25 | $26.63 | $26.69 | $26.57 | $26.61 | $20.41 | 3,980 |
2017-07-24 | $26.69 | $26.69 | $26.64 | $26.68 | $20.47 | 2,010 |
2017-07-21 | $26.57 | $26.61 | $26.56 | $26.59 | $20.40 | 2,107 |
2017-07-20 | $26.65 | $26.76 | $26.55 | $26.70 | $20.48 | 13,088 |
2017-07-19 | $26.58 | $26.74 | $26.53 | $26.59 | $20.40 | 7,106 |
2017-07-18 | $26.44 | $26.57 | $26.44 | $26.57 | $20.38 | 2,306 |
2017-07-17 | $26.52 | $26.60 | $26.45 | $26.52 | $20.34 | 5,229 |
2017-07-14 | $26.57 | $26.60 | $26.43 | $26.46 | $20.30 | 2,583 |
2017-07-13 | $26.36 | $26.53 | $26.36 | $26.44 | $20.28 | 7,741 |
2017-07-12 | $26.36 | $26.59 | $26.30 | $26.32 | $20.19 | 32,659 |
2017-07-11 | $26.46 | $26.46 | $26.25 | $26.25 | $20.14 | 22,973 |
2017-07-10 | $26.40 | $26.40 | $26.27 | $26.30 | $20.17 | 8,409 |
2017-07-07 | $26.32 | $26.34 | $26.20 | $26.25 | $20.14 | 20,948 |
2017-07-06 | $26.42 | $26.50 | $26.37 | $26.37 | $20.23 | 8,950 |
2017-07-05 | $26.47 | $26.52 | $26.47 | $26.50 | $20.33 | 1,201 |
2017-07-03 | $26.55 | $26.59 | $26.46 | $26.46 | $20.30 | 3,063 |
2017-06-30 | $26.67 | $26.70 | $26.59 | $26.62 | $20.35 | 2,396 |
2017-06-29 | $26.59 | $26.75 | $26.55 | $26.56 | $20.30 | 7,541 |
2017-06-28 | $26.56 | $26.79 | $26.56 | $26.76 | $20.46 | 2,384 |
2017-06-27 | $26.87 | $26.87 | $26.59 | $26.59 | $20.33 | 6,037 |
2017-06-26 | $26.75 | $26.83 | $26.70 | $26.83 | $20.51 | 2,322 |
2017-06-23 | $26.72 | $26.85 | $26.69 | $26.69 | $20.41 | 966 |
2017-06-22 | $26.68 | $26.77 | $26.68 | $26.77 | $20.46 | 2,077 |
2017-06-21 | $26.82 | $26.82 | $26.73 | $26.79 | $20.48 | 1,113 |
2017-06-20 | $26.70 | $26.83 | $26.60 | $26.70 | $20.41 | 3,862 |
2017-06-19 | $26.75 | $26.78 | $26.62 | $26.77 | $20.47 | 2,931 |
2017-06-16 | $26.61 | $26.79 | $26.57 | $26.75 | $20.45 | 6,889 |
2017-06-15 | $26.60 | $26.60 | $26.56 | $26.59 | $20.33 | 4,273 |
2017-06-14 | $26.58 | $26.58 | $26.58 | $26.58 | $20.32 | 485 |
2017-06-13 | $26.51 | $26.65 | $26.51 | $26.61 | $20.34 | 643 |
2017-06-12 | $26.46 | $26.66 | $26.46 | $26.63 | $20.36 | 1,749 |
2017-06-09 | $26.49 | $26.76 | $26.47 | $26.55 | $20.30 | 20,943 |
2017-06-08 | $26.67 | $26.71 | $26.50 | $26.68 | $20.40 | 3,292 |
2017-06-07 | $26.72 | $26.72 | $26.55 | $26.55 | $20.30 | 2,559 |
2017-06-06 | $26.54 | $26.79 | $26.50 | $26.50 | $20.26 | 2,723 |
2017-06-05 | $26.55 | $26.59 | $26.55 | $26.56 | $20.30 | 1,964 |
2017-06-02 | $26.64 | $26.78 | $26.59 | $26.78 | $20.47 | 1,940 |
2017-06-01 | $26.60 | $26.78 | $26.56 | $26.70 | $20.41 | 3,867 |
2017-05-31 | $26.68 | $26.82 | $26.55 | $26.66 | $20.31 | 2,739 |
2017-05-30 | $26.75 | $26.75 | $26.59 | $26.60 | $20.26 | 1,434 |
2017-05-26 | $26.64 | $26.70 | $26.60 | $26.63 | $20.29 | 2,206 |
2017-05-25 | $26.59 | $26.78 | $26.59 | $26.59 | $20.26 | 1,653 |
2017-05-24 | $26.57 | $26.77 | $26.46 | $26.47 | $20.17 | 13,205 |
2017-05-23 | $26.69 | $26.78 | $26.57 | $26.57 | $20.24 | 13,426 |
2017-05-22 | $26.72 | $26.72 | $26.68 | $26.72 | $20.36 | 1,459 |
2017-05-19 | $26.50 | $26.77 | $26.50 | $26.77 | $20.39 | 1,633 |
2017-05-18 | $26.58 | $26.75 | $26.50 | $26.63 | $20.28 | 1,745 |
2017-05-17 | $26.69 | $26.69 | $26.42 | $26.65 | $20.30 | 1,787 |
2017-05-16 | $26.52 | $26.69 | $26.38 | $26.47 | $20.16 | 4,089 |
2017-05-15 | $26.30 | $26.64 | $26.30 | $26.52 | $20.20 | 3,739 |
2017-05-12 | $26.40 | $26.54 | $26.30 | $26.30 | $20.04 | 2,033 |
2017-05-11 | $26.44 | $26.51 | $26.34 | $26.34 | $20.07 | 1,356 |
2017-05-10 | $26.36 | $26.44 | $26.36 | $26.44 | $20.14 | 1,213 |
2017-05-09 | $26.35 | $26.54 | $26.30 | $26.43 | $20.14 | 3,648 |
2017-05-08 | $26.50 | $26.57 | $26.50 | $26.50 | $20.19 | 827 |
2017-05-05 | $26.48 | $26.55 | $26.35 | $26.52 | $20.21 | 3,850 |
2017-05-04 | $26.36 | $26.60 | $26.27 | $26.32 | $20.05 | 6,397 |
2017-05-03 | $26.44 | $26.57 | $26.39 | $26.49 | $20.18 | 1,946 |
2017-05-02 | $26.38 | $26.46 | $26.38 | $26.39 | $20.10 | 3,230 |
2017-05-01 | $26.42 | $26.50 | $26.30 | $26.34 | $20.07 | 7,608 |
2017-04-28 | $26.38 | $26.60 | $26.38 | $26.47 | $20.10 | 3,094 |
2017-04-27 | $26.54 | $26.61 | $26.50 | $26.57 | $20.17 | 1,417 |
2017-04-26 | $26.45 | $26.50 | $26.38 | $26.38 | $20.03 | 3,388 |
2017-04-25 | $26.51 | $26.55 | $26.38 | $26.38 | $20.03 | 6,163 |
2017-04-24 | $26.44 | $26.63 | $26.44 | $26.48 | $20.11 | 2,812 |
2017-04-21 | $26.47 | $26.47 | $26.40 | $26.42 | $20.06 | 3,617 |
2017-04-20 | $26.50 | $26.53 | $26.40 | $26.49 | $20.11 | 6,393 |
2017-04-19 | $26.42 | $26.46 | $26.36 | $26.43 | $20.07 | 3,303 |
2017-04-18 | $26.30 | $26.39 | $26.30 | $26.30 | $19.97 | 2,484 |
2017-04-17 | $26.30 | $26.38 | $26.30 | $26.30 | $19.97 | 1,698 |
2017-04-13 | $26.35 | $26.40 | $26.28 | $26.28 | $19.95 | 8,152 |
2017-04-12 | $26.27 | $26.35 | $26.20 | $26.34 | $20.00 | 5,102 |
2017-04-11 | $26.22 | $26.39 | $26.20 | $26.31 | $19.97 | 2,952 |
2017-04-10 | $26.18 | $26.30 | $26.18 | $26.30 | $19.97 | 621 |
2017-04-07 | $26.27 | $26.40 | $26.03 | $26.10 | $19.82 | 6,093 |
2017-04-06 | $26.08 | $26.39 | $26.01 | $26.02 | $19.75 | 11,458 |
2017-04-05 | $26.29 | $26.29 | $26.15 | $26.15 | $19.85 | 6,289 |
2017-04-04 | $26.22 | $26.37 | $26.18 | $26.19 | $19.88 | 23,093 |
2017-04-03 | $26.04 | $26.35 | $26.04 | $26.18 | $19.88 | 6,913 |
2017-03-31 | $26.21 | $26.21 | $26.20 | $26.20 | $19.83 | 596 |
2017-03-30 | $26.38 | $26.38 | $26.29 | $26.29 | $19.90 | 3,487 |
2017-03-29 | $26.19 | $26.35 | $26.07 | $26.35 | $19.94 | 13,179 |
2017-03-28 | $25.94 | $26.16 | $25.94 | $26.16 | $19.80 | 194,162 |
2017-03-27 | $25.86 | $26.11 | $25.86 | $26.11 | $19.76 | 1,969 |
2017-03-24 | $26.06 | $26.10 | $26.00 | $26.10 | $19.76 | 2,761 |
2017-03-23 | $26.05 | $26.11 | $25.92 | $26.11 | $19.76 | 3,536 |
2017-03-22 | $26.02 | $26.07 | $25.83 | $26.05 | $19.71 | 5,158 |
2017-03-21 | $26.00 | $26.06 | $25.82 | $25.99 | $19.67 | 2,789 |
2017-03-20 | $26.08 | $26.08 | $25.89 | $26.00 | $19.68 | 1,390 |
2017-03-17 | $26.05 | $26.07 | $26.04 | $26.04 | $19.71 | 1,999 |
2017-03-16 | $26.08 | $26.09 | $26.01 | $26.01 | $19.68 | 1,900 |
2017-03-15 | $25.92 | $26.01 | $25.84 | $25.97 | $19.65 | 1,525 |
2017-03-14 | $26.02 | $26.02 | $25.82 | $26.02 | $19.69 | 13,120 |
2017-03-13 | $25.89 | $26.03 | $25.83 | $25.83 | $19.55 | 3,632 |
2017-03-10 | $25.80 | $26.10 | $25.80 | $25.85 | $19.56 | 3,995 |
2017-03-09 | $25.90 | $25.95 | $25.83 | $25.83 | $19.55 | 4,853 |
2017-03-08 | $25.99 | $26.15 | $25.91 | $25.91 | $19.61 | 7,785 |
2017-03-07 | $26.21 | $26.21 | $26.15 | $26.18 | $19.81 | 1,115 |
2017-03-06 | $26.18 | $26.36 | $26.01 | $26.01 | $19.68 | 5,155 |
2017-03-03 | $26.23 | $26.39 | $26.18 | $26.21 | $19.84 | 4,306 |
2017-03-02 | $26.03 | $26.19 | $26.03 | $26.17 | $19.81 | 1,714 |
2017-03-01 | $26.30 | $26.36 | $26.21 | $26.36 | $19.95 | 4,761 |
2017-02-28 | $26.39 | $26.39 | $26.17 | $26.35 | $19.87 | 2,414 |
2017-02-27 | $26.40 | $26.40 | $26.20 | $26.34 | $19.86 | 6,930 |
2017-02-24 | $26.13 | $26.44 | $26.13 | $26.27 | $19.81 | 61,901 |
2017-02-23 | $26.32 | $26.34 | $26.15 | $26.15 | $19.72 | 92,627 |
2017-02-22 | $26.12 | $26.21 | $26.12 | $26.17 | $19.74 | 2,465 |
2017-02-21 | $26.20 | $26.30 | $26.06 | $26.09 | $19.68 | 55,629 |
2017-02-17 | $26.01 | $26.23 | $26.01 | $26.14 | $19.71 | 83,106 |
2017-02-16 | $26.14 | $26.14 | $26.14 | $26.14 | $19.71 | 627 |
2017-02-15 | $26.17 | $26.24 | $26.08 | $26.08 | $19.67 | 19,403 |
2017-02-14 | $26.21 | $26.32 | $26.01 | $26.01 | $19.61 | 9,999 |
2017-02-13 | $26.29 | $26.38 | $26.02 | $26.24 | $19.79 | 54,318 |
2017-02-10 | $26.23 | $26.26 | $26.07 | $26.12 | $19.70 | 8,353 |
2017-02-09 | $26.14 | $26.30 | $26.14 | $26.23 | $19.78 | 4,283 |
2017-02-08 | $26.11 | $26.36 | $26.09 | $26.17 | $19.74 | 18,335 |
2017-02-07 | $26.27 | $26.27 | $26.01 | $26.20 | $19.75 | 5,732 |
2017-02-06 | $26.16 | $26.21 | $25.96 | $26.11 | $19.69 | 17,400 |
2017-02-03 | $26.08 | $26.19 | $26.03 | $26.12 | $19.70 | 30,913 |
2017-02-02 | $26.12 | $26.16 | $26.08 | $26.13 | $19.71 | 6,517 |
2017-02-01 | $26.11 | $26.32 | $26.09 | $26.09 | $19.68 | 50,980 |
2017-01-31 | $26.24 | $27.40 | $26.07 | $26.25 | $19.72 | 71,539 |
2017-01-30 | $26.23 | $26.28 | $26.16 | $26.16 | $19.66 | 1,933 |
2017-01-27 | $26.09 | $26.69 | $26.09 | $26.11 | $19.62 | 19,341 |
2017-01-26 | $26.23 | $26.32 | $26.16 | $26.23 | $19.71 | 5,774 |
2017-01-25 | $26.20 | $26.38 | $26.10 | $26.10 | $19.61 | 20,752 |
2017-01-24 | $26.11 | $26.38 | $26.11 | $26.19 | $19.68 | 8,568 |
2017-01-23 | $26.21 | $26.21 | $26.00 | $26.13 | $19.63 | 2,012 |
2017-01-20 | $26.09 | $26.32 | $26.07 | $26.13 | $19.63 | 13,340 |
2017-01-19 | $26.21 | $26.32 | $26.02 | $26.09 | $19.61 | 209,961 |
2017-01-18 | $26.43 | $26.46 | $26.01 | $26.41 | $19.85 | 18,982 |
2017-01-17 | $26.43 | $26.43 | $26.03 | $26.27 | $19.74 | 9,023 |
2017-01-13 | $26.16 | $26.44 | $26.10 | $26.22 | $19.70 | 6,701 |
2017-01-12 | $25.94 | $26.38 | $25.94 | $26.27 | $19.74 | 10,122 |
2017-01-11 | $26.19 | $26.24 | $25.98 | $26.10 | $19.61 | 9,547 |
2017-01-10 | $26.01 | $26.25 | $25.91 | $26.25 | $19.72 | 13,593 |
2017-01-09 | $26.00 | $26.04 | $25.90 | $26.01 | $19.54 | 21,239 |
2017-01-06 | $25.86 | $26.16 | $25.80 | $26.08 | $19.60 | 5,113 |
2017-01-05 | $25.98 | $26.10 | $25.75 | $26.05 | $19.57 | 7,952 |
2017-01-04 | $26.02 | $26.13 | $25.73 | $25.92 | $19.48 | 61,649 |
2017-01-03 | $25.94 | $26.03 | $25.84 | $26.03 | $19.56 | 16,847 |
2016-12-30 | $26.06 | $26.06 | $25.67 | $25.88 | $19.45 | 21,591 |
2016-12-29 | $25.73 | $25.96 | $25.66 | $25.82 | $19.40 | 21,388 |
2016-12-28 | $25.66 | $25.87 | $25.66 | $25.83 | $19.41 | 13,957 |
2016-12-27 | $25.93 | $25.97 | $25.65 | $25.95 | $19.43 | 22,813 |
2016-12-23 | $25.93 | $25.98 | $25.75 | $25.89 | $19.38 | 24,831 |
2016-12-22 | $25.89 | $25.89 | $25.66 | $25.73 | $19.26 | 8,401 |
2016-12-21 | $25.69 | $25.98 | $25.64 | $25.70 | $19.24 | 31,958 |
2016-12-20 | $26.00 | $26.05 | $25.78 | $25.99 | $19.46 | 20,241 |
2016-12-19 | $25.77 | $25.95 | $25.59 | $25.95 | $19.43 | 13,729 |
2016-12-16 | $25.75 | $25.98 | $25.57 | $25.93 | $19.41 | 16,046 |
2016-12-15 | $25.66 | $25.95 | $25.50 | $25.92 | $19.41 | 16,257 |
2016-12-14 | $25.90 | $26.00 | $25.62 | $25.63 | $19.19 | 29,904 |
2016-12-13 | $25.77 | $26.15 | $25.77 | $25.97 | $19.44 | 9,554 |
2016-12-12 | $25.89 | $26.06 | $25.70 | $25.77 | $19.29 | 17,357 |
2016-12-09 | $25.98 | $26.12 | $25.66 | $26.12 | $19.56 | 8,460 |
2016-12-08 | $25.90 | $25.99 | $25.65 | $25.99 | $19.46 | 18,452 |
2016-12-07 | $25.89 | $26.02 | $25.69 | $25.81 | $19.32 | 42,089 |
2016-12-06 | $25.72 | $26.01 | $25.56 | $25.65 | $19.20 | 316,037 |
2016-12-05 | $25.55 | $26.06 | $25.31 | $26.06 | $19.51 | 135,473 |
2016-12-02 | $25.56 | $25.67 | $25.23 | $25.43 | $19.04 | 5,456 |
2016-12-01 | $25.31 | $25.61 | $25.29 | $25.34 | $18.97 | 13,387 |
2016-11-30 | $25.76 | $25.88 | $25.40 | $25.40 | $18.95 | 36,402 |
2016-11-29 | $25.62 | $25.90 | $25.53 | $25.90 | $19.32 | 3,721 |
2016-11-28 | $25.97 | $25.97 | $25.47 | $25.68 | $19.16 | 11,097 |
2016-11-25 | $25.62 | $25.72 | $25.60 | $25.72 | $19.19 | 2,862 |
2016-11-23 | $25.83 | $25.84 | $25.45 | $25.69 | $19.16 | 58,236 |
2016-11-22 | $25.68 | $25.90 | $25.64 | $25.82 | $19.26 | 17,468 |
2016-11-21 | $25.78 | $25.81 | $25.58 | $25.58 | $19.08 | 7,880 |
2016-11-18 | $25.54 | $25.79 | $25.54 | $25.79 | $19.24 | 590 |
2016-11-17 | $25.60 | $25.92 | $25.56 | $25.56 | $19.07 | 2,959 |
2016-11-16 | $25.74 | $25.95 | $25.50 | $25.80 | $19.25 | 12,402 |
2016-11-15 | $25.64 | $25.86 | $25.37 | $25.86 | $19.29 | 8,067 |
2016-11-14 | $25.05 | $25.80 | $25.05 | $25.44 | $18.98 | 16,224 |
2016-11-11 | $25.77 | $25.77 | $25.54 | $25.56 | $19.07 | 5,934 |
2016-11-10 | $26.10 | $26.10 | $25.75 | $25.82 | $19.26 | 28,385 |
2016-11-09 | $26.11 | $26.21 | $26.00 | $26.00 | $19.39 | 23,304 |
2016-11-08 | $26.26 | $26.32 | $26.19 | $26.32 | $19.63 | 11,181 |
2016-11-07 | $26.19 | $26.26 | $26.16 | $26.26 | $19.59 | 3,271 |
2016-11-04 | $26.16 | $26.20 | $26.05 | $26.14 | $19.50 | 8,912 |
2016-11-03 | $26.02 | $26.23 | $26.00 | $26.12 | $19.48 | 16,440 |
2016-11-02 | $26.09 | $26.30 | $26.07 | $26.07 | $19.45 | 9,235 |
2016-11-01 | $26.19 | $26.30 | $26.13 | $26.29 | $19.61 | 17,798 |
2016-10-31 | $26.35 | $26.35 | $26.32 | $26.34 | $19.58 | 1,372 |
2016-10-28 | $26.39 | $26.44 | $26.36 | $26.40 | $19.63 | 1,306 |
2016-10-27 | $26.45 | $26.55 | $26.36 | $26.45 | $19.66 | 23,382 |
2016-10-26 | $26.56 | $26.61 | $26.38 | $26.48 | $19.68 | 12,804 |
2016-10-25 | $26.61 | $26.61 | $26.50 | $26.55 | $19.74 | 2,230 |
2016-10-24 | $26.51 | $26.60 | $26.51 | $26.60 | $19.77 | 1,090 |
2016-10-21 | $26.60 | $26.61 | $26.54 | $26.54 | $19.73 | 9,426 |
2016-10-20 | $26.63 | $26.63 | $26.36 | $26.53 | $19.72 | 3,305 |
2016-10-19 | $26.57 | $26.57 | $26.48 | $26.54 | $19.73 | 1,463 |
2016-10-18 | $26.56 | $26.56 | $26.41 | $26.49 | $19.69 | 2,333 |
2016-10-17 | $26.48 | $26.49 | $26.35 | $26.41 | $19.63 | 2,090 |
2016-10-14 | $26.45 | $26.53 | $26.33 | $26.40 | $19.62 | 12,680 |
2016-10-13 | $26.40 | $26.42 | $26.38 | $26.42 | $19.64 | 1,559 |
2016-10-12 | $26.37 | $26.37 | $26.24 | $26.36 | $19.59 | 1,628 |
2016-10-11 | $26.42 | $26.49 | $26.31 | $26.49 | $19.69 | 5,862 |
2016-10-10 | $26.48 | $26.49 | $26.29 | $26.42 | $19.64 | 4,414 |
2016-10-07 | $26.45 | $26.49 | $26.26 | $26.45 | $19.66 | 3,348 |
2016-10-06 | $26.41 | $26.43 | $26.34 | $26.41 | $19.63 | 6,724 |
2016-10-05 | $26.50 | $26.51 | $26.40 | $26.40 | $19.62 | 5,680 |
2016-10-04 | $26.54 | $26.54 | $26.36 | $26.42 | $19.64 | 4,328 |
2016-10-03 | $26.37 | $26.52 | $26.37 | $26.42 | $19.64 | 14,023 |
2016-09-30 | $26.58 | $26.65 | $26.44 | $26.65 | $19.74 | 2,148 |
2016-09-29 | $26.44 | $26.62 | $26.44 | $26.61 | $19.71 | 4,330 |
2016-09-28 | $26.60 | $26.60 | $26.60 | $26.60 | $19.70 | 475 |
2016-09-27 | $26.46 | $26.54 | $26.40 | $26.45 | $19.59 | 4,318 |
2016-09-26 | $26.46 | $26.52 | $26.46 | $26.50 | $19.63 | 2,882 |
2016-09-23 | $26.32 | $26.56 | $26.31 | $26.46 | $19.60 | 4,996 |
2016-09-22 | $26.39 | $26.50 | $26.31 | $26.44 | $19.59 | 7,520 |
2016-09-21 | $26.40 | $26.40 | $26.20 | $26.36 | $19.53 | 7,650 |
2016-09-20 | $26.34 | $26.35 | $26.20 | $26.28 | $19.46 | 4,700 |
2016-09-19 | $26.20 | $26.34 | $26.20 | $26.20 | $19.41 | 4,154 |
2016-09-16 | $26.22 | $26.30 | $26.20 | $26.20 | $19.41 | 1,379 |
2016-09-15 | $26.25 | $26.36 | $26.08 | $26.26 | $19.45 | 4,314 |
2016-09-14 | $26.29 | $26.29 | $26.11 | $26.11 | $19.34 | 4,217 |
2016-09-13 | $26.33 | $26.34 | $26.08 | $26.31 | $19.49 | 15,633 |
2016-09-12 | $26.11 | $26.36 | $26.11 | $26.23 | $19.43 | 3,020 |
2016-09-09 | $26.35 | $26.50 | $26.34 | $26.50 | $19.63 | 2,816 |
2016-09-08 | $26.35 | $26.54 | $26.35 | $26.44 | $19.59 | 1,835 |
2016-09-07 | $26.59 | $26.59 | $26.50 | $26.53 | $19.65 | 1,736 |
2016-09-06 | $26.50 | $26.54 | $26.41 | $26.54 | $19.66 | 4,400 |
2016-09-02 | $26.00 | $26.60 | $26.00 | $26.50 | $19.63 | 1,429 |
2016-09-01 | $26.36 | $26.58 | $26.33 | $26.46 | $19.60 | 1,676 |
2016-08-31 | $26.56 | $26.56 | $26.46 | $26.49 | $19.55 | 1,274 |
2016-08-30 | $26.61 | $26.61 | $26.43 | $26.43 | $19.51 | 1,987 |
2016-08-29 | $26.50 | $26.52 | $26.37 | $26.48 | $19.55 | 1,554 |
2016-08-26 | $26.60 | $26.60 | $26.37 | $26.47 | $19.54 | 1,853 |
2016-08-25 | $26.46 | $26.64 | $26.46 | $26.50 | $19.56 | 2,019 |
2016-08-24 | $26.63 | $26.65 | $26.38 | $26.50 | $19.56 | 2,233 |
2016-08-23 | $26.34 | $26.63 | $26.34 | $26.45 | $19.52 | 6,069 |
2016-08-22 | $26.50 | $26.52 | $26.36 | $26.50 | $19.56 | 5,450 |
2016-08-19 | $26.50 | $26.51 | $26.29 | $26.45 | $19.52 | 6,838 |
2016-08-18 | $26.42 | $26.59 | $26.42 | $26.53 | $19.58 | 1,547 |
2016-08-17 | $26.51 | $26.51 | $26.51 | $26.51 | $19.57 | 977 |
2016-08-16 | $26.50 | $26.50 | $26.32 | $26.42 | $19.50 | 2,699 |
2016-08-15 | $26.39 | $26.54 | $26.26 | $26.50 | $19.56 | 4,661 |
2016-08-12 | $26.21 | $26.33 | $26.11 | $26.33 | $19.43 | 7,640 |
2016-08-11 | $26.31 | $26.37 | $26.31 | $26.37 | $19.47 | 463 |
2016-08-10 | $26.28 | $26.28 | $26.28 | $26.28 | $19.40 | 428 |
2016-08-09 | $26.08 | $26.32 | $26.08 | $26.20 | $19.34 | 924 |
2016-08-08 | $26.23 | $26.23 | $26.16 | $26.16 | $19.31 | 1,167 |
2016-08-05 | $26.29 | $26.35 | $26.16 | $26.32 | $19.43 | 2,318 |
2016-08-04 | $26.15 | $26.28 | $26.14 | $26.18 | $19.32 | 2,488 |
2016-08-03 | $26.17 | $26.23 | $26.05 | $26.14 | $19.29 | 3,045 |
2016-08-02 | $26.16 | $26.18 | $26.05 | $26.10 | $19.27 | 7,462 |
2016-08-01 | $26.15 | $26.18 | $26.15 | $26.18 | $19.33 | 775 |
2016-07-29 | $26.28 | $26.40 | $26.15 | $26.30 | $19.34 | 1,947 |
2016-07-28 | $26.16 | $26.27 | $26.15 | $26.26 | $19.31 | 1,423 |
2016-07-27 | $26.37 | $26.45 | $26.14 | $26.24 | $19.30 | 3,326 |
2016-07-26 | $26.22 | $26.35 | $26.22 | $26.35 | $19.38 | 2,720 |
2016-07-25 | $26.35 | $26.35 | $26.21 | $26.30 | $19.34 | 1,158 |
2016-07-22 | $26.59 | $26.59 | $26.21 | $26.39 | $19.41 | 3,082 |
2016-07-21 | $26.28 | $26.28 | $26.18 | $26.26 | $19.31 | 1,702 |
2016-07-20 | $26.26 | $26.26 | $26.17 | $26.25 | $19.31 | 952 |
2016-07-19 | $26.41 | $26.41 | $26.19 | $26.19 | $19.26 | 4,352 |
2016-07-18 | $26.42 | $26.42 | $26.20 | $26.24 | $19.30 | 1,705 |
2016-07-15 | $26.32 | $26.32 | $26.16 | $26.26 | $19.32 | 1,495 |
2016-07-14 | $26.32 | $26.51 | $26.17 | $26.34 | $19.37 | 1,719 |
2016-07-13 | $26.17 | $26.39 | $26.10 | $26.29 | $19.34 | 7,007 |
2016-07-12 | $26.27 | $26.50 | $26.18 | $26.18 | $19.26 | 2,580 |
2016-07-11 | $26.28 | $26.46 | $26.07 | $26.07 | $19.18 | 1,916 |
2016-07-08 | $26.18 | $26.32 | $26.10 | $26.10 | $19.20 | 6,840 |
2016-07-07 | $26.17 | $26.19 | $26.08 | $26.08 | $19.18 | 15,031 |
2016-07-06 | $26.07 | $26.22 | $26.03 | $26.14 | $19.23 | 2,438 |
2016-07-05 | $26.11 | $26.11 | $25.87 | $25.98 | $19.11 | 3,253 |
2016-07-01 | $25.65 | $25.93 | $25.65 | $25.78 | $18.96 | 3,123 |
2016-06-30 | $25.99 | $25.99 | $25.63 | $25.79 | $18.90 | 2,104 |
2016-06-29 | $25.94 | $25.96 | $25.57 | $25.85 | $18.94 | 5,990 |
2016-06-28 | $25.61 | $25.85 | $25.61 | $25.85 | $18.94 | 1,459 |
2016-06-27 | $25.54 | $25.54 | $25.53 | $25.53 | $18.71 | 767 |
2016-06-24 | $25.80 | $25.83 | $25.51 | $25.69 | $18.83 | 2,527 |
2016-06-23 | $25.82 | $26.00 | $25.82 | $25.93 | $19.00 | 2,057 |
2016-06-22 | $25.75 | $25.83 | $25.51 | $25.75 | $18.87 | 6,725 |
2016-06-21 | $25.72 | $25.84 | $25.59 | $25.84 | $18.94 | 3,353 |
2016-06-20 | $25.50 | $25.69 | $25.50 | $25.69 | $18.83 | 723 |
2016-06-17 | $25.50 | $25.63 | $25.50 | $25.63 | $18.78 | 1,213 |
2016-06-16 | $25.68 | $25.75 | $25.36 | $25.75 | $18.87 | 2,517 |
2016-06-15 | $25.50 | $25.69 | $25.49 | $25.69 | $18.83 | 29,739 |
2016-06-14 | $25.90 | $25.90 | $25.50 | $25.57 | $18.74 | 16,562 |
2016-06-13 | $25.74 | $25.80 | $25.52 | $25.52 | $18.70 | 17,908 |
2016-06-10 | $25.76 | $25.88 | $25.75 | $25.88 | $18.97 | 9,992 |
2016-06-09 | $25.55 | $25.85 | $25.52 | $25.71 | $18.84 | 2,024 |
2016-06-08 | $25.63 | $25.89 | $25.56 | $25.56 | $18.73 | 1,599 |
2016-06-07 | $25.53 | $25.88 | $25.53 | $25.83 | $18.93 | 2,916 |
2016-06-06 | $25.78 | $25.78 | $25.58 | $25.69 | $18.83 | 115,139 |
2016-06-03 | $25.54 | $25.65 | $25.30 | $25.65 | $18.80 | 6,755 |
2016-06-02 | $25.41 | $25.51 | $25.31 | $25.44 | $18.64 | 2,988 |
2016-06-01 | $25.39 | $25.46 | $25.31 | $25.38 | $18.60 | 24,700 |
2016-05-31 | $25.66 | $25.66 | $25.42 | $25.42 | $18.56 | 4,292 |
2016-05-27 | $25.61 | $25.61 | $25.27 | $25.48 | $18.61 | 4,710 |
2016-05-26 | $25.50 | $25.59 | $25.12 | $25.59 | $18.68 | 979 |
2016-05-25 | $25.38 | $25.45 | $25.37 | $25.38 | $18.53 | 2,091 |
2016-05-24 | $25.21 | $25.55 | $25.14 | $25.55 | $18.66 | 6,324 |
2016-05-23 | $25.43 | $25.52 | $25.39 | $25.52 | $18.63 | 2,895 |
2016-05-20 | $25.00 | $25.42 | $25.00 | $25.36 | $18.52 | 1,535 |
2016-05-19 | $25.54 | $25.54 | $25.13 | $25.28 | $18.46 | 1,716 |
2016-05-18 | $25.37 | $25.55 | $25.37 | $25.55 | $18.66 | 1,191 |
2016-05-17 | $25.44 | $25.64 | $25.34 | $25.64 | $18.72 | 2,265 |
2016-05-16 | $25.54 | $25.67 | $25.16 | $25.22 | $18.41 | 4,929 |
2016-05-13 | $25.09 | $25.59 | $25.07 | $25.30 | $18.48 | 1,629 |
2016-05-12 | $25.58 | $25.67 | $25.39 | $25.58 | $18.68 | 16,602 |
2016-05-11 | $25.45 | $25.66 | $25.34 | $25.54 | $18.65 | 1,762 |
2016-05-10 | $25.28 | $25.61 | $25.28 | $25.49 | $18.61 | 7,430 |
2016-05-09 | $25.55 | $25.55 | $25.23 | $25.34 | $18.51 | 818 |
2016-05-06 | $25.39 | $25.47 | $25.31 | $25.46 | $18.59 | 1,546 |
2016-05-05 | $25.73 | $25.73 | $25.49 | $25.49 | $18.61 | 2,147 |
2016-05-04 | $25.32 | $25.47 | $25.32 | $25.33 | $18.50 | 1,496 |
2016-05-03 | $25.59 | $25.59 | $25.42 | $25.48 | $18.60 | 3,957 |
2016-05-02 | $25.66 | $25.66 | $25.55 | $25.55 | $18.65 | 569 |
2016-04-29 | $25.57 | $25.57 | $25.46 | $25.50 | $18.56 | 2,334 |
2016-04-28 | $25.49 | $25.65 | $25.38 | $25.61 | $18.63 | 1,431 |
2016-04-27 | $25.29 | $25.56 | $25.29 | $25.40 | $18.48 | 5,677 |
2016-04-26 | $25.49 | $25.61 | $25.39 | $25.57 | $18.60 | 8,592 |
2016-04-25 | $25.59 | $25.60 | $25.33 | $25.60 | $18.63 | 2,336 |
2016-04-22 | $25.28 | $25.52 | $25.28 | $25.29 | $18.40 | 3,583 |
2016-04-21 | $25.40 | $25.49 | $25.38 | $25.38 | $18.47 | 791 |
2016-04-20 | $25.52 | $25.63 | $25.35 | $25.38 | $18.46 | 6,296 |
2016-04-19 | $25.45 | $25.55 | $25.26 | $25.50 | $18.55 | 2,432 |
2016-04-18 | $25.35 | $25.49 | $25.22 | $25.22 | $18.35 | 1,608 |
2016-04-15 | $25.20 | $25.47 | $25.20 | $25.35 | $18.44 | 2,010 |
2016-04-14 | $25.20 | $25.50 | $25.20 | $25.40 | $18.48 | 1,967 |
2016-04-13 | $25.21 | $25.40 | $25.21 | $25.34 | $18.44 | 2,611 |
2016-04-12 | $25.32 | $25.45 | $25.18 | $25.33 | $18.43 | 24,207 |
2016-04-11 | $25.01 | $25.27 | $25.01 | $25.24 | $18.37 | 4,990 |
2016-04-08 | $25.31 | $25.31 | $25.19 | $25.30 | $18.41 | 11,685 |
2016-04-07 | $25.05 | $25.23 | $25.05 | $25.11 | $18.27 | 3,244 |
2016-04-06 | $25.09 | $25.23 | $25.09 | $25.23 | $18.36 | 133,468 |
2016-04-05 | $25.02 | $25.18 | $25.00 | $25.18 | $18.32 | 2,611 |
2016-04-04 | $25.17 | $25.17 | $25.03 | $25.03 | $18.21 | 814 |
2016-04-01 | $25.14 | $25.16 | $25.00 | $25.01 | $18.20 | 1,356 |
2016-03-31 | $25.22 | $25.22 | $24.98 | $25.14 | $18.23 | 799 |
2016-03-30 | $25.13 | $25.21 | $24.81 | $24.93 | $18.07 | 118,072 |
2016-03-29 | $24.73 | $25.00 | $24.73 | $24.91 | $18.06 | 1,972 |
2016-03-28 | $24.85 | $25.02 | $24.61 | $24.81 | $17.99 | 2,316 |
2016-03-24 | $25.10 | $25.10 | $24.74 | $25.01 | $18.13 | 1,768 |
2016-03-23 | $24.98 | $25.07 | $24.73 | $24.83 | $18.00 | 7,374 |
2016-03-22 | $24.85 | $25.09 | $24.85 | $25.09 | $18.19 | 1,655 |
2016-03-21 | $24.86 | $25.13 | $24.75 | $25.11 | $18.20 | 28,056 |
2016-03-18 | $24.99 | $25.02 | $24.90 | $24.95 | $18.09 | 2,517 |
2016-03-17 | $24.87 | $25.04 | $24.78 | $24.87 | $18.03 | 3,798 |
2016-03-16 | $24.90 | $24.91 | $24.49 | $24.76 | $17.95 | 9,282 |
2016-03-15 | $24.80 | $24.91 | $24.49 | $24.61 | $17.84 | 3,541 |
2016-03-14 | $24.87 | $24.87 | $24.63 | $24.71 | $17.91 | 6,540 |
2016-03-11 | $24.71 | $24.94 | $24.60 | $24.80 | $17.98 | 4,706 |
2016-03-10 | $24.54 | $24.79 | $24.29 | $24.70 | $17.91 | 14,140 |
2016-03-09 | $24.78 | $24.78 | $24.38 | $24.78 | $17.97 | 2,019 |
2016-03-08 | $24.30 | $24.76 | $24.30 | $24.41 | $17.70 | 5,048 |
2016-03-07 | $24.50 | $24.73 | $24.40 | $24.58 | $17.82 | 2,529 |
2016-03-04 | $24.50 | $24.69 | $24.22 | $24.45 | $17.73 | 4,261 |
2016-03-03 | $24.60 | $24.60 | $24.44 | $24.44 | $17.72 | 1,031 |
2016-03-02 | $24.34 | $24.52 | $24.34 | $24.40 | $17.69 | 1,390 |
2016-03-01 | $24.47 | $24.49 | $24.04 | $24.36 | $17.66 | 4,448 |
2016-02-29 | $24.05 | $24.43 | $24.05 | $24.43 | $17.65 | 2,020 |
2016-02-26 | $24.31 | $24.40 | $23.98 | $24.33 | $17.57 | 4,218 |
2016-02-25 | $23.99 | $24.22 | $23.99 | $24.19 | $17.47 | 15,634 |
2016-02-24 | $24.14 | $24.24 | $23.94 | $24.12 | $17.42 | 12,963 |
2016-02-23 | $23.79 | $24.07 | $23.79 | $24.03 | $17.36 | 5,108 |
2016-02-22 | $24.08 | $24.24 | $23.75 | $24.07 | $17.39 | 3,636 |
2016-02-19 | $23.77 | $24.11 | $23.72 | $24.07 | $17.39 | 6,045 |
2016-02-18 | $23.90 | $24.05 | $23.62 | $23.71 | $17.12 | 3,208 |
2016-02-17 | $23.55 | $23.84 | $23.55 | $23.72 | $17.13 | 8,613 |
2016-02-16 | $23.39 | $23.87 | $23.39 | $23.79 | $17.19 | 5,811 |
2016-02-12 | $23.91 | $23.95 | $23.59 | $23.68 | $17.10 | 2,887 |
2016-02-11 | $23.73 | $23.83 | $23.57 | $23.75 | $17.16 | 2,261 |
2016-02-10 | $23.67 | $23.99 | $23.51 | $23.79 | $17.19 | 1,809 |
2016-02-09 | $23.52 | $23.73 | $23.52 | $23.60 | $17.05 | 6,616 |
2016-02-08 | $23.78 | $24.01 | $23.58 | $23.73 | $17.14 | 2,885 |
2016-02-05 | $23.74 | $24.05 | $23.74 | $24.05 | $17.37 | 671 |
2016-02-04 | $23.84 | $23.96 | $23.71 | $23.71 | $17.13 | 4,421 |
2016-02-03 | $23.95 | $24.04 | $23.80 | $23.88 | $17.25 | 2,137 |
2016-02-02 | $24.23 | $24.23 | $23.79 | $23.79 | $17.18 | 881 |
2016-02-01 | $23.80 | $24.29 | $23.80 | $24.17 | $17.46 | 2,541 |
2016-01-29 | $24.26 | $24.27 | $23.78 | $24.03 | $17.29 | 3,952 |
2016-01-28 | $23.86 | $24.24 | $23.86 | $23.94 | $17.23 | 7,110 |
2016-01-27 | $23.89 | $24.16 | $23.80 | $23.85 | $17.16 | 2,659 |
2016-01-26 | $23.82 | $24.14 | $23.82 | $23.90 | $17.20 | 3,481 |
2016-01-25 | $24.02 | $24.13 | $23.87 | $23.87 | $17.18 | 1,110 |
2016-01-22 | $23.61 | $23.92 | $23.61 | $23.91 | $17.21 | 4,443 |
2016-01-21 | $23.81 | $23.93 | $23.70 | $23.71 | $17.06 | 4,599 |
2016-01-20 | $23.70 | $23.84 | $23.64 | $23.84 | $17.16 | 4,225 |
2016-01-19 | $23.87 | $24.06 | $23.84 | $23.84 | $17.16 | 2,696 |
2016-01-15 | $23.82 | $23.97 | $23.80 | $23.80 | $17.13 | 1,373 |
2016-01-14 | $24.02 | $24.10 | $24.02 | $24.10 | $17.34 | 2,156 |
2016-01-13 | $24.16 | $24.22 | $23.97 | $23.97 | $17.25 | 5,811 |
2016-01-12 | $24.45 | $24.58 | $24.10 | $24.10 | $17.34 | 4,616 |
2016-01-11 | $24.14 | $24.23 | $24.11 | $24.16 | $17.39 | 3,755 |
2016-01-08 | $24.54 | $24.55 | $24.20 | $24.20 | $17.42 | 1,354 |
2016-01-07 | $24.25 | $24.53 | $24.17 | $24.21 | $17.42 | 2,729 |
2016-01-06 | $24.26 | $24.32 | $24.13 | $24.17 | $17.39 | 19,954 |
2016-01-05 | $24.32 | $24.50 | $24.13 | $24.13 | $17.37 | 27,978 |
2016-01-04 | $24.20 | $24.45 | $24.09 | $24.31 | $17.50 | 15,417 |
2015-12-31 | $24.15 | $24.20 | $24.08 | $24.08 | $17.33 | 10,312 |
2015-12-30 | $24.09 | $24.26 | $24.05 | $24.16 | $17.39 | 4,341 |
2015-12-29 | $24.40 | $24.83 | $23.94 | $24.10 | $17.34 | 45,304 |
2015-12-28 | $24.24 | $24.58 | $24.24 | $24.35 | $17.44 | 1,780 |
2015-12-24 | $24.39 | $24.39 | $24.39 | $24.39 | $17.48 | 134 |
2015-12-23 | $24.18 | $24.57 | $24.16 | $24.39 | $17.48 | 4,287 |
2015-12-22 | $24.28 | $24.34 | $24.12 | $24.15 | $17.31 | 10,466 |
2015-12-21 | $24.30 | $24.36 | $24.11 | $24.25 | $17.38 | 6,020 |
2015-12-18 | $24.21 | $24.50 | $24.09 | $24.24 | $17.37 | 17,439 |
2015-12-17 | $24.51 | $24.54 | $24.23 | $24.24 | $17.37 | 16,124 |
2015-12-16 | $24.50 | $24.55 | $24.21 | $24.52 | $17.57 | 17,254 |
2015-12-15 | $24.62 | $24.62 | $24.23 | $24.32 | $17.43 | 4,684 |
2015-12-14 | $24.38 | $24.63 | $24.35 | $24.38 | $17.47 | 8,867 |
2015-12-11 | $24.43 | $24.61 | $24.29 | $24.29 | $17.40 | 9,569 |
2015-12-10 | $24.48 | $24.78 | $24.48 | $24.51 | $17.56 | 4,920 |
2015-12-09 | $24.55 | $24.78 | $24.47 | $24.49 | $17.55 | 3,610 |
2015-12-08 | $24.69 | $24.69 | $24.56 | $24.56 | $17.60 | 1,270 |
2015-12-07 | $24.66 | $24.92 | $24.63 | $24.90 | $17.84 | 4,860 |
2015-12-04 | $24.75 | $24.75 | $24.68 | $24.68 | $17.68 | 78,978 |
2015-12-03 | $24.88 | $24.98 | $24.72 | $24.98 | $17.90 | 980 |
2015-12-02 | $24.86 | $25.13 | $24.79 | $24.84 | $17.80 | 16,763 |
2015-12-01 | $24.93 | $25.07 | $24.83 | $24.94 | $17.87 | 1,698 |
2015-11-30 | $25.06 | $25.09 | $24.85 | $25.05 | $17.88 | 3,899 |
2015-11-27 | $24.98 | $24.98 | $24.79 | $24.79 | $17.70 | 699 |
2015-11-25 | $25.03 | $25.03 | $24.74 | $24.94 | $17.81 | 1,416 |
2015-11-24 | $25.02 | $25.06 | $24.85 | $25.06 | $17.89 | 3,607 |
2015-11-23 | $25.03 | $25.08 | $25.03 | $25.05 | $17.88 | 1,367 |
2015-11-20 | $24.96 | $24.96 | $24.80 | $24.94 | $17.81 | 2,831 |
2015-11-19 | $25.25 | $25.25 | $24.76 | $24.88 | $17.76 | 5,372 |
2015-11-18 | $25.15 | $25.15 | $24.79 | $24.81 | $17.71 | 3,512 |
2015-11-17 | $25.06 | $25.10 | $24.84 | $25.06 | $17.89 | 25,575 |
2015-11-16 | $25.01 | $25.01 | $24.75 | $24.85 | $17.74 | 3,648 |
2015-11-13 | $24.80 | $24.92 | $24.74 | $24.74 | $17.66 | 2,054 |
2015-11-12 | $25.06 | $25.06 | $24.73 | $24.79 | $17.70 | 5,279 |
2015-11-11 | $24.91 | $25.16 | $24.71 | $24.88 | $17.76 | 4,431 |
2015-11-10 | $24.91 | $24.91 | $24.87 | $24.87 | $17.75 | 623 |
2015-11-09 | $24.90 | $25.08 | $24.82 | $24.84 | $17.74 | 7,918 |
2015-11-06 | $25.07 | $25.07 | $24.96 | $25.01 | $17.85 | 5,992 |
2015-11-05 | $25.13 | $25.26 | $25.09 | $25.09 | $17.91 | 20,415 |
2015-11-04 | $25.39 | $25.39 | $25.24 | $25.24 | $18.02 | 2,371 |
2015-11-03 | $25.38 | $25.38 | $25.19 | $25.29 | $18.06 | 1,298 |
2015-11-02 | $25.12 | $25.32 | $25.12 | $25.29 | $18.05 | 3,066 |
2015-10-30 | $25.24 | $25.39 | $25.23 | $25.39 | $18.07 | 2,888 |
2015-10-29 | $25.33 | $25.47 | $25.29 | $25.30 | $18.00 | 3,841 |
2015-10-28 | $25.40 | $25.44 | $25.33 | $25.33 | $18.02 | 1,975 |
2015-10-27 | $25.46 | $25.53 | $25.31 | $25.31 | $18.01 | 6,696 |
2015-10-26 | $25.43 | $25.48 | $25.39 | $25.43 | $18.10 | 2,839 |
2015-10-23 | $25.32 | $25.53 | $25.30 | $25.37 | $18.05 | 3,906 |
2015-10-22 | $25.27 | $25.32 | $25.27 | $25.27 | $17.98 | 6,800 |
2015-10-21 | $25.26 | $25.37 | $25.23 | $25.23 | $17.95 | 17,937 |
2015-10-20 | $25.21 | $25.36 | $25.21 | $25.36 | $18.04 | 8,477 |
2015-10-19 | $25.20 | $25.39 | $25.19 | $25.23 | $17.95 | 24,373 |
2015-10-16 | $25.14 | $25.21 | $25.14 | $25.18 | $17.92 | 11,396 |
2015-10-15 | $25.27 | $25.38 | $25.17 | $25.19 | $17.92 | 8,580 |
2015-10-14 | $25.28 | $25.28 | $25.12 | $25.16 | $17.90 | 5,606 |
2015-10-13 | $25.19 | $25.34 | $25.13 | $25.15 | $17.89 | 12,790 |
2015-10-12 | $25.33 | $25.33 | $25.12 | $25.15 | $17.89 | 30,363 |
2015-10-09 | $25.28 | $25.28 | $25.07 | $25.16 | $17.90 | 15,328 |
2015-10-08 | $25.13 | $25.21 | $25.13 | $25.13 | $17.88 | 37,839 |
2015-10-07 | $25.13 | $25.14 | $24.98 | $25.14 | $17.89 | 12,885 |
2015-10-06 | $24.99 | $24.99 | $24.85 | $24.97 | $17.77 | 11,855 |
2015-10-05 | $24.86 | $24.99 | $24.81 | $24.83 | $17.67 | 9,533 |
2015-10-02 | $25.22 | $25.22 | $24.71 | $24.75 | $17.61 | 14,119 |
2015-10-01 | $24.81 | $24.98 | $24.80 | $24.98 | $17.77 | 11,690 |
2015-09-30 | $25.03 | $25.03 | $24.87 | $24.88 | $17.64 | 23,661 |
2015-09-29 | $24.95 | $24.97 | $24.91 | $24.97 | $17.71 | 3,756 |
2015-09-28 | $25.02 | $25.05 | $24.95 | $24.95 | $17.69 | 4,190 |
2015-09-25 | $25.24 | $25.24 | $25.20 | $25.21 | $17.87 | 2,735 |
2015-09-24 | $25.25 | $25.33 | $25.25 | $25.33 | $17.96 | 3,846 |
2015-09-23 | $25.37 | $25.37 | $25.25 | $25.30 | $17.94 | 3,523 |
2015-09-22 | $25.27 | $25.29 | $25.27 | $25.29 | $17.93 | 1,296 |
2015-09-21 | $25.40 | $25.45 | $25.27 | $25.27 | $17.92 | 1,307 |
2015-09-18 | $25.34 | $25.35 | $25.32 | $25.32 | $17.95 | 2,886 |
2015-09-17 | $25.25 | $25.36 | $25.25 | $25.30 | $17.94 | 8,624 |
2015-09-16 | $25.25 | $25.31 | $25.25 | $25.30 | $17.93 | 1,893 |
2015-09-15 | $25.31 | $25.43 | $25.30 | $25.37 | $17.98 | 8,039 |
2015-09-14 | $25.30 | $25.44 | $25.28 | $25.44 | $18.04 | 2,481 |
2015-09-11 | $25.29 | $25.41 | $25.29 | $25.36 | $17.98 | 1,580 |
2015-09-10 | $25.32 | $25.43 | $25.32 | $25.39 | $18.01 | 3,643 |
2015-09-09 | $25.43 | $25.43 | $25.27 | $25.27 | $17.92 | 3,171 |
2015-09-08 | $25.24 | $25.41 | $25.24 | $25.32 | $17.95 | 11,442 |
2015-09-04 | $25.32 | $25.34 | $25.15 | $25.21 | $17.87 | 3,801 |
2015-09-03 | $25.26 | $25.29 | $25.19 | $25.28 | $17.92 | 4,566 |
2015-09-02 | $25.27 | $25.29 | $25.17 | $25.17 | $17.85 | 5,389 |
2015-09-01 | $25.24 | $25.29 | $25.11 | $25.28 | $17.92 | 3,618 |
2015-08-31 | $25.38 | $25.50 | $25.19 | $25.36 | $17.92 | 18,040 |
2015-08-28 | $25.37 | $25.38 | $25.18 | $25.19 | $17.80 | 4,899 |
2015-08-27 | $25.33 | $25.34 | $25.27 | $25.28 | $17.86 | 6,517 |
2015-08-26 | $25.39 | $25.92 | $25.19 | $25.30 | $17.88 | 8,425 |
2015-08-25 | $25.00 | $25.85 | $24.02 | $25.39 | $17.94 | 49,714 |
SPDR Portfolio High Yield Bond ETF (SPHY) News Headlines
Recent SPDR Portfolio High Yield Bond ETF (SPHY) News
Similar Companies to SPDR Portfolio High Yield Bond ETF (SPHY) 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 | -- | -- | -- |