SPDR Portfolio Mortgage Backed Bond ETF (SPMB) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.93 ($-0.11) -0.50%
SPDR Portfolio Mortgage Backed Bond ETF - Daily Information
Click for more stock information on SPDR Portfolio Mortgage Backed Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.02 |
Previous Close | $21.93 |
High | $22.02 |
Low | $21.89 |
Adjusted Open | $22.02 |
Previous Adjusted Close | $21.93 |
Adjusted High | $22.02 |
Adjusted Low | $21.89 |
About SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
In seeking to track the performance of the Bloomberg Barclays U.S. MBS 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. TBA Transactions (as defined below) are included within the above-noted investment policy. 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 Index is designed to measure the performance of the U.S. agency mortgage pass-through segment of the U.S. investment grade bond market. The term “U.S. agency mortgage pass-through security” refers to a category of pass-through securities backed by pools of mortgages and issued by one of the following U.S. government-sponsored enterprises: Government National Mortgage Association (“GNMA”); Federal National Mortgage Association (“FNMA”) and Federal Home Loan Mortgage Corporation (“FHLMC”). The Index is formed by grouping the universe of individual fixed rate mortgage backed securities pools into generic aggregates according to the following parameters: (i) agency; (ii) program; (iii) pass-through coupon; and (iv) origination year. Index maturity and liquidity criteria are then applied to these aggregates to determine which qualify for inclusion in the Index. To be included in the Index, securities must be fixed rate, denominated in U.S. dollars, and be part of a cohort that has $1 billion or more of outstanding face value and have a weighted average maturity of at least one year. Excluded from the Index are buydowns, graduated equity mortgages, project loans, manufactured homes (dropped in January 1992), graduated payment mortgages (dropped in January 1995), non-agency (whole loan) securities, jumbo securities, collateralized mortgage obligations, and hybrid adjustable-rate mortgages. The Index is market capitalization weighted and the securities in the Index are updated on the last calendar day of each month. As of August 31, 2019, there were approximately 445 securities in the Index and the modified adjusted duration of securities in the Index was approximately 2.40 years.Most transactions in mortgage pass-through securities occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement, referred to as a “to-be announced transaction” or “TBA Transaction.” In a TBA Transaction, the buyer and seller agree upon general trade parameters such as agency, settlement date, par amount and price. The actual pools delivered generally are determined two days prior to the settlement date. The Fund expects to enter into such contracts on a regular basis, and pending settlement of such contracts, the Fund will invest its assets in liquid, short-term instruments, including shares of money market funds advised by the Adviser or its affiliates.The Index is sponsored by Bloomberg Index Services Limited (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 Mortgage Backed Bond ETF (SPMB)
Historical Stock Data for SPDR Portfolio Mortgage Backed Bond ETF (SPMB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $22.02 | $22.02 | $21.89 | $21.93 | $21.93 | 840,512 |
2025-04-30 | $22.01 | $22.06 | $21.98 | $22.04 | $21.97 | 478,641 |
2025-04-29 | $21.95 | $22.04 | $21.95 | $22.03 | $21.96 | 550,176 |
2025-04-28 | $21.88 | $22.00 | $21.88 | $21.98 | $21.91 | 875,746 |
2025-04-25 | $21.89 | $21.94 | $21.88 | $21.92 | $21.85 | 443,320 |
2025-04-24 | $21.79 | $21.85 | $21.78 | $21.84 | $21.77 | 485,093 |
2025-04-23 | $21.76 | $21.88 | $21.69 | $21.70 | $21.63 | 588,776 |
2025-04-22 | $21.67 | $21.73 | $21.66 | $21.67 | $21.60 | 952,784 |
2025-04-21 | $21.69 | $21.75 | $21.59 | $21.63 | $21.63 | 559,651 |
2025-04-17 | $21.84 | $21.84 | $21.74 | $21.77 | $21.77 | 658,151 |
2025-04-16 | $21.80 | $21.89 | $21.76 | $21.85 | $21.85 | 5,359,609 |
2025-04-15 | $21.74 | $21.85 | $21.74 | $21.80 | $21.80 | 785,776 |
2025-04-14 | $21.70 | $21.80 | $21.68 | $21.76 | $21.76 | 992,338 |
2025-04-11 | $21.45 | $21.62 | $21.37 | $21.55 | $21.55 | 2,781,025 |
2025-04-10 | $21.80 | $21.82 | $21.63 | $21.64 | $21.64 | 1,192,204 |
2025-04-09 | $21.61 | $21.80 | $21.45 | $21.80 | $21.80 | 1,066,518 |
2025-04-08 | $21.82 | $22.10 | $21.77 | $21.78 | $21.78 | 1,256,100 |
2025-04-07 | $22.21 | $22.23 | $21.89 | $21.89 | $21.89 | 6,386,445 |
2025-04-04 | $22.31 | $22.36 | $22.18 | $22.20 | $22.20 | 2,113,416 |
2025-04-03 | $22.15 | $22.25 | $22.15 | $22.17 | $22.17 | 919,280 |
2025-04-02 | $22.12 | $22.13 | $21.99 | $22.02 | $22.02 | 662,035 |
2025-04-01 | $22.06 | $22.14 | $22.06 | $22.09 | $22.09 | 1,090,533 |
2025-03-31 | $22.10 | $22.10 | $22.00 | $22.05 | $21.98 | 1,060,116 |
2025-03-28 | $21.95 | $22.04 | $21.95 | $22.02 | $21.95 | 513,467 |
2025-03-27 | $21.87 | $21.90 | $21.85 | $21.86 | $21.79 | 512,082 |
2025-03-26 | $21.90 | $21.92 | $21.86 | $21.89 | $21.89 | 725,211 |
2025-03-25 | $21.92 | $21.96 | $21.90 | $21.93 | $21.93 | 403,339 |
2025-03-24 | $21.96 | $21.96 | $21.89 | $21.89 | $21.89 | 552,729 |
2025-03-21 | $22.05 | $22.08 | $22.00 | $22.00 | $22.00 | 431,767 |
2025-03-20 | $22.10 | $22.10 | $22.02 | $22.02 | $22.02 | 451,948 |
2025-03-19 | $21.91 | $22.03 | $21.89 | $22.00 | $22.00 | 827,457 |
2025-03-18 | $21.90 | $21.99 | $21.90 | $21.99 | $21.99 | 558,619 |
2025-03-17 | $21.97 | $21.99 | $21.90 | $21.93 | $21.93 | 477,360 |
2025-03-14 | $21.91 | $21.93 | $21.86 | $21.89 | $21.89 | 2,213,553 |
2025-03-13 | $21.88 | $21.96 | $21.86 | $21.92 | $21.92 | 563,456 |
2025-03-12 | $21.88 | $21.93 | $21.88 | $21.88 | $21.88 | 575,557 |
2025-03-11 | $22.01 | $22.05 | $21.93 | $21.96 | $21.96 | 1,878,922 |
2025-03-10 | $22.00 | $22.07 | $21.95 | $22.02 | $22.02 | 823,787 |
2025-03-07 | $22.01 | $22.02 | $21.89 | $21.90 | $21.90 | 914,330 |
2025-03-06 | $21.94 | $21.95 | $21.86 | $21.94 | $21.94 | 1,215,359 |
2025-03-05 | $22.06 | $22.06 | $21.92 | $21.93 | $21.93 | 825,598 |
2025-03-04 | $22.06 | $22.15 | $22.00 | $22.00 | $22.00 | 1,117,134 |
2025-03-03 | $21.98 | $22.12 | $21.97 | $22.10 | $22.10 | 677,301 |
2025-02-28 | $22.11 | $22.15 | $22.08 | $22.14 | $22.07 | 565,931 |
2025-02-27 | $22.01 | $22.06 | $22.00 | $22.04 | $21.97 | 938,263 |
2025-02-26 | $22.00 | $22.08 | $21.97 | $22.05 | $21.98 | 669,407 |
2025-02-25 | $21.88 | $22.03 | $21.88 | $22.01 | $21.94 | 747,373 |
2025-02-24 | $21.81 | $21.88 | $21.81 | $21.84 | $21.77 | 468,143 |
2025-02-21 | $21.76 | $21.87 | $21.76 | $21.83 | $21.76 | 591,327 |
2025-02-20 | $21.70 | $21.75 | $21.70 | $21.74 | $21.67 | 691,736 |
2025-02-19 | $21.64 | $21.70 | $21.59 | $21.69 | $21.62 | 677,202 |
2025-02-18 | $21.65 | $21.73 | $21.64 | $21.64 | $21.58 | 1,584,263 |
2025-02-14 | $21.77 | $21.79 | $21.72 | $21.74 | $21.74 | 650,047 |
2025-02-13 | $21.60 | $21.66 | $21.59 | $21.64 | $21.64 | 1,101,141 |
2025-02-12 | $21.51 | $21.54 | $21.46 | $21.51 | $21.51 | 1,091,775 |
2025-02-11 | $21.66 | $21.66 | $21.60 | $21.64 | $21.64 | 860,048 |
2025-02-10 | $21.68 | $21.77 | $21.66 | $21.68 | $21.68 | 565,773 |
2025-02-07 | $21.71 | $21.71 | $21.63 | $21.67 | $21.67 | 443,470 |
2025-02-06 | $21.72 | $21.74 | $21.68 | $21.73 | $21.73 | 995,366 |
2025-02-05 | $21.70 | $21.78 | $21.69 | $21.74 | $21.74 | 915,568 |
2025-02-04 | $21.55 | $21.63 | $21.54 | $21.61 | $21.61 | 1,083,835 |
2025-02-03 | $21.61 | $21.66 | $21.55 | $21.58 | $21.58 | 903,379 |
2025-01-31 | $21.69 | $21.74 | $21.61 | $21.63 | $21.56 | 844,619 |
2025-01-30 | $21.72 | $21.73 | $21.65 | $21.69 | $21.62 | 1,290,592 |
2025-01-29 | $21.68 | $21.69 | $21.61 | $21.67 | $21.60 | 538,187 |
2025-01-28 | $21.60 | $21.67 | $21.59 | $21.66 | $21.59 | 2,162,730 |
2025-01-27 | $21.63 | $21.66 | $21.59 | $21.66 | $21.59 | 646,229 |
2025-01-24 | $21.48 | $21.56 | $21.47 | $21.52 | $21.45 | 733,127 |
2025-01-23 | $21.45 | $21.52 | $21.45 | $21.48 | $21.41 | 613,611 |
2025-01-22 | $21.55 | $21.59 | $21.53 | $21.55 | $21.48 | 1,424,343 |
2025-01-21 | $21.58 | $21.60 | $21.54 | $21.59 | $21.52 | 664,494 |
2025-01-17 | $21.62 | $21.62 | $21.51 | $21.51 | $21.44 | 464,452 |
2025-01-16 | $21.49 | $21.57 | $21.42 | $21.51 | $21.51 | 1,437,520 |
2025-01-15 | $21.48 | $21.50 | $21.43 | $21.48 | $21.48 | 879,597 |
2025-01-14 | $21.26 | $21.34 | $21.22 | $21.25 | $21.25 | 784,874 |
2025-01-13 | $21.26 | $21.40 | $21.20 | $21.23 | $21.23 | 678,285 |
2025-01-10 | $21.30 | $21.33 | $21.25 | $21.28 | $21.28 | 1,374,385 |
2025-01-08 | $21.36 | $21.42 | $21.35 | $21.40 | $21.40 | 939,429 |
2025-01-07 | $21.44 | $21.45 | $21.34 | $21.38 | $21.38 | 867,856 |
2025-01-06 | $21.48 | $21.48 | $21.43 | $21.47 | $21.47 | 707,104 |
2025-01-03 | $21.53 | $21.55 | $21.48 | $21.48 | $21.48 | 689,323 |
2025-01-02 | $21.57 | $21.63 | $21.48 | $21.54 | $21.54 | 1,079,151 |
2024-12-31 | $21.58 | $21.72 | $21.51 | $21.55 | $21.55 | 2,063,622 |
2024-12-30 | $21.57 | $21.63 | $21.55 | $21.57 | $21.57 | 704,220 |
2024-12-27 | $21.46 | $21.53 | $21.46 | $21.46 | $21.46 | 1,168,594 |
2024-12-26 | $21.40 | $21.50 | $21.39 | $21.50 | $21.50 | 703,975 |
2024-12-24 | $21.40 | $21.45 | $21.39 | $21.45 | $21.45 | 786,572 |
2024-12-23 | $21.50 | $21.52 | $21.43 | $21.44 | $21.44 | 968,086 |
2024-12-20 | $21.53 | $21.69 | $21.52 | $21.53 | $21.53 | 1,122,028 |
2024-12-19 | $21.46 | $21.47 | $21.39 | $21.43 | $21.43 | 1,833,943 |
2024-12-18 | $21.80 | $21.88 | $21.58 | $21.61 | $21.51 | 806,271 |
2024-12-17 | $21.79 | $21.82 | $21.78 | $21.80 | $21.70 | 874,760 |
2024-12-16 | $21.76 | $21.83 | $21.76 | $21.80 | $21.70 | 606,629 |
2024-12-13 | $21.84 | $21.90 | $21.75 | $21.76 | $21.66 | 585,698 |
2024-12-12 | $21.93 | $21.96 | $21.86 | $21.87 | $21.77 | 566,164 |
2024-12-11 | $22.09 | $22.10 | $21.97 | $21.98 | $21.88 | 850,440 |
2024-12-10 | $22.10 | $22.10 | $21.98 | $22.03 | $21.93 | 577,373 |
2024-12-09 | $22.08 | $22.09 | $22.02 | $22.04 | $21.94 | 425,355 |
2024-12-06 | $22.06 | $22.14 | $22.06 | $22.10 | $21.99 | 823,964 |
2024-12-05 | $21.99 | $22.06 | $21.98 | $22.03 | $21.93 | 482,949 |
2024-12-04 | $21.90 | $22.09 | $21.89 | $22.06 | $21.96 | 899,323 |
2024-12-03 | $22.02 | $22.05 | $21.95 | $21.95 | $21.85 | 642,001 |
2024-12-02 | $22.03 | $22.04 | $21.91 | $22.00 | $21.90 | 891,654 |
2024-11-29 | $22.08 | $22.10 | $22.05 | $22.08 | $22.08 | 303,425 |
2024-11-27 | $22.00 | $22.04 | $21.96 | $22.00 | $22.00 | 453,743 |
2024-11-26 | $21.97 | $21.97 | $21.87 | $21.94 | $21.94 | 733,397 |
2024-11-25 | $21.91 | $22.00 | $21.90 | $22.00 | $22.00 | 1,324,623 |
2024-11-22 | $21.76 | $21.79 | $21.73 | $21.77 | $21.77 | 1,239,253 |
2024-11-21 | $21.73 | $21.79 | $21.71 | $21.72 | $21.72 | 1,232,198 |
2024-11-20 | $21.67 | $21.75 | $21.67 | $21.72 | $21.72 | 788,945 |
2024-11-19 | $21.75 | $21.78 | $21.71 | $21.73 | $21.73 | 1,070,264 |
2024-11-18 | $21.65 | $21.78 | $21.63 | $21.69 | $21.69 | 981,825 |
2024-11-15 | $21.66 | $21.76 | $21.60 | $21.69 | $21.69 | 1,441,629 |
2024-11-14 | $21.77 | $21.82 | $21.70 | $21.72 | $21.72 | 774,465 |
2024-11-13 | $21.84 | $21.85 | $21.71 | $21.75 | $21.75 | 2,289,549 |
2024-11-12 | $21.85 | $21.85 | $21.69 | $21.74 | $21.74 | 3,208,265 |
2024-11-11 | $21.85 | $21.96 | $21.82 | $21.87 | $21.87 | 1,113,912 |
2024-11-08 | $21.94 | $21.99 | $21.86 | $21.90 | $21.90 | 2,616,842 |
2024-11-07 | $21.76 | $21.91 | $21.76 | $21.88 | $21.88 | 1,548,449 |
2024-11-06 | $21.69 | $21.76 | $21.60 | $21.68 | $21.68 | 987,143 |
2024-11-05 | $21.74 | $21.86 | $21.68 | $21.86 | $21.86 | 1,239,678 |
2024-11-04 | $21.79 | $21.81 | $21.71 | $21.76 | $21.76 | 911,052 |
2024-11-01 | $21.76 | $21.85 | $21.68 | $21.68 | $21.68 | 1,067,782 |
2024-10-31 | $21.81 | $21.88 | $21.75 | $21.84 | $21.77 | 889,346 |
2024-10-30 | $21.90 | $21.98 | $21.84 | $21.86 | $21.79 | 862,160 |
2024-10-29 | $21.75 | $21.91 | $21.74 | $21.87 | $21.80 | 1,175,997 |
2024-10-28 | $21.88 | $21.89 | $21.77 | $21.83 | $21.76 | 1,194,627 |
2024-10-25 | $22.00 | $22.04 | $21.86 | $21.87 | $21.80 | 694,514 |
2024-10-24 | $21.92 | $22.04 | $21.87 | $21.93 | $21.86 | 845,923 |
2024-10-23 | $21.91 | $21.96 | $21.87 | $21.91 | $21.91 | 1,646,810 |
2024-10-22 | $21.98 | $22.05 | $21.96 | $21.98 | $21.98 | 8,133,019 |
2024-10-21 | $22.04 | $22.06 | $21.96 | $21.97 | $21.97 | 561,698 |
2024-10-18 | $22.15 | $22.18 | $22.12 | $22.13 | $22.13 | 666,753 |
2024-10-17 | $22.16 | $22.17 | $22.10 | $22.10 | $22.10 | 667,216 |
2024-10-16 | $22.20 | $22.25 | $22.20 | $22.20 | $22.20 | 1,261,358 |
2024-10-15 | $22.22 | $22.24 | $22.18 | $22.20 | $22.20 | 559,531 |
2024-10-14 | $22.09 | $22.14 | $22.09 | $22.13 | $22.13 | 446,320 |
2024-10-11 | $22.15 | $22.17 | $22.10 | $22.15 | $22.15 | 937,447 |
2024-10-10 | $22.14 | $22.17 | $22.10 | $22.16 | $22.16 | 773,151 |
2024-10-09 | $22.20 | $22.22 | $22.15 | $22.15 | $22.15 | 910,364 |
2024-10-08 | $22.17 | $22.23 | $22.15 | $22.22 | $22.22 | 927,299 |
2024-10-07 | $22.15 | $22.20 | $22.13 | $22.17 | $22.17 | 815,622 |
2024-10-04 | $22.24 | $22.29 | $22.21 | $22.22 | $22.22 | 600,912 |
2024-10-03 | $22.46 | $22.47 | $22.40 | $22.41 | $22.41 | 475,363 |
2024-10-02 | $22.48 | $22.53 | $22.45 | $22.49 | $22.49 | 995,685 |
2024-10-01 | $22.51 | $22.59 | $22.50 | $22.55 | $22.55 | 1,170,703 |
2024-09-30 | $22.58 | $22.59 | $22.51 | $22.53 | $22.46 | 740,196 |
2024-09-27 | $22.61 | $22.63 | $22.56 | $22.59 | $22.52 | 1,085,235 |
2024-09-26 | $22.55 | $22.58 | $22.49 | $22.55 | $22.48 | 893,296 |
2024-09-25 | $22.58 | $22.59 | $22.53 | $22.53 | $22.46 | 559,735 |
2024-09-24 | $22.56 | $22.62 | $22.53 | $22.60 | $22.53 | 459,736 |
2024-09-23 | $22.56 | $22.62 | $22.52 | $22.57 | $22.50 | 763,401 |
2024-09-20 | $22.64 | $22.64 | $22.56 | $22.59 | $22.52 | 721,849 |
2024-09-19 | $22.60 | $22.66 | $22.59 | $22.65 | $22.58 | 1,061,793 |
2024-09-18 | $22.66 | $22.75 | $22.62 | $22.64 | $22.57 | 991,123 |
2024-09-17 | $22.74 | $22.74 | $22.69 | $22.70 | $22.63 | 791,932 |
2024-09-16 | $22.74 | $22.76 | $22.70 | $22.73 | $22.66 | 633,120 |
2024-09-13 | $22.70 | $22.72 | $22.66 | $22.70 | $22.63 | 585,602 |
2024-09-12 | $22.67 | $22.68 | $22.63 | $22.63 | $22.56 | 633,054 |
2024-09-11 | $22.64 | $22.74 | $22.64 | $22.71 | $22.64 | 1,487,201 |
2024-09-10 | $22.60 | $22.69 | $22.60 | $22.67 | $22.60 | 879,718 |
2024-09-09 | $22.53 | $22.61 | $22.53 | $22.60 | $22.53 | 552,656 |
2024-09-06 | $22.56 | $22.64 | $22.50 | $22.56 | $22.49 | 1,025,448 |
2024-09-05 | $22.52 | $22.54 | $22.45 | $22.53 | $22.46 | 1,073,405 |
2024-09-04 | $22.39 | $22.47 | $22.39 | $22.46 | $22.39 | 523,342 |
2024-09-03 | $22.36 | $22.42 | $22.34 | $22.40 | $22.34 | 852,691 |
2024-08-30 | $22.41 | $22.44 | $22.35 | $22.37 | $22.24 | 372,619 |
2024-08-29 | $22.41 | $22.44 | $22.38 | $22.40 | $22.27 | 562,721 |
2024-08-28 | $22.48 | $22.48 | $22.44 | $22.44 | $22.31 | 494,034 |
2024-08-27 | $22.39 | $22.46 | $22.39 | $22.46 | $22.33 | 523,447 |
2024-08-26 | $22.49 | $22.49 | $22.42 | $22.42 | $22.29 | 377,084 |
2024-08-23 | $22.40 | $22.48 | $22.35 | $22.47 | $22.34 | 533,326 |
2024-08-22 | $22.39 | $22.41 | $22.34 | $22.35 | $22.22 | 691,097 |
2024-08-21 | $22.37 | $22.48 | $22.37 | $22.43 | $22.30 | 465,322 |
2024-08-20 | $22.34 | $22.39 | $22.33 | $22.37 | $22.24 | 526,831 |
2024-08-19 | $22.28 | $22.34 | $22.25 | $22.30 | $22.17 | 408,912 |
2024-08-16 | $22.26 | $22.29 | $22.21 | $22.27 | $22.14 | 451,615 |
2024-08-15 | $22.18 | $22.24 | $22.17 | $22.21 | $22.08 | 494,688 |
2024-08-14 | $22.29 | $22.35 | $22.29 | $22.30 | $22.17 | 767,927 |
2024-08-13 | $22.28 | $22.32 | $22.25 | $22.28 | $22.15 | 260,267 |
2024-08-12 | $22.19 | $22.23 | $22.15 | $22.20 | $22.07 | 406,984 |
2024-08-09 | $22.19 | $22.20 | $22.16 | $22.17 | $22.04 | 507,304 |
2024-08-08 | $22.09 | $22.13 | $22.05 | $22.09 | $21.96 | 708,158 |
2024-08-07 | $22.15 | $22.18 | $22.10 | $22.14 | $22.01 | 465,549 |
2024-08-06 | $22.29 | $22.31 | $22.16 | $22.18 | $22.05 | 1,315,479 |
2024-08-05 | $22.46 | $22.52 | $22.26 | $22.31 | $22.18 | 920,460 |
2024-08-02 | $22.24 | $22.38 | $22.24 | $22.36 | $22.23 | 1,011,793 |
2024-08-01 | $22.05 | $22.14 | $22.03 | $22.10 | $21.97 | 851,153 |
2024-07-31 | $21.97 | $22.08 | $21.93 | $22.06 | $21.87 | 530,140 |
2024-07-30 | $21.92 | $21.95 | $21.88 | $21.92 | $21.73 | 469,762 |
2024-07-29 | $21.92 | $21.93 | $21.87 | $21.92 | $21.73 | 490,520 |
2024-07-26 | $21.84 | $21.88 | $21.84 | $21.86 | $21.86 | 382,375 |
2024-07-25 | $21.76 | $21.83 | $21.76 | $21.78 | $21.78 | 540,918 |
2024-07-24 | $21.83 | $21.85 | $21.75 | $21.75 | $21.75 | 754,106 |
2024-07-23 | $21.82 | $21.84 | $21.80 | $21.80 | $21.80 | 488,902 |
2024-07-22 | $21.81 | $21.85 | $21.77 | $21.80 | $21.80 | 561,707 |
2024-07-19 | $21.78 | $21.82 | $21.78 | $21.81 | $21.81 | 298,408 |
2024-07-18 | $21.87 | $21.93 | $21.85 | $21.85 | $21.85 | 1,227,984 |
2024-07-17 | $21.82 | $21.92 | $21.81 | $21.89 | $21.89 | 1,105,495 |
2024-07-16 | $21.82 | $21.86 | $21.80 | $21.86 | $21.86 | 1,758,256 |
2024-07-15 | $21.83 | $21.86 | $21.79 | $21.81 | $21.81 | 379,709 |
2024-07-12 | $21.82 | $21.91 | $21.81 | $21.89 | $21.89 | 457,744 |
2024-07-11 | $21.85 | $21.87 | $21.81 | $21.82 | $21.82 | 463,703 |
2024-07-10 | $21.69 | $21.74 | $21.67 | $21.70 | $21.70 | 771,414 |
2024-07-09 | $21.65 | $21.71 | $21.62 | $21.70 | $21.70 | 852,248 |
2024-07-08 | $21.65 | $21.69 | $21.62 | $21.67 | $21.67 | 859,063 |
2024-07-05 | $21.61 | $21.67 | $21.59 | $21.66 | $21.66 | 369,748 |
2024-07-03 | $21.45 | $21.55 | $21.44 | $21.51 | $21.51 | 399,142 |
2024-07-02 | $21.40 | $21.43 | $21.37 | $21.39 | $21.39 | 1,449,855 |
2024-07-01 | $21.39 | $21.43 | $21.32 | $21.35 | $21.35 | 641,255 |
2024-06-28 | $21.73 | $21.75 | $21.56 | $21.57 | $21.51 | 1,041,758 |
2024-06-27 | $21.69 | $21.70 | $21.66 | $21.69 | $21.63 | 703,382 |
2024-06-26 | $21.64 | $21.66 | $21.62 | $21.63 | $21.57 | 406,210 |
2024-06-25 | $21.72 | $21.74 | $21.70 | $21.73 | $21.67 | 392,536 |
2024-06-24 | $21.74 | $21.77 | $21.72 | $21.74 | $21.67 | 640,676 |
2024-06-21 | $21.77 | $21.77 | $21.69 | $21.73 | $21.67 | 716,683 |
2024-06-20 | $21.67 | $21.74 | $21.64 | $21.73 | $21.67 | 474,012 |
2024-06-18 | $21.69 | $21.79 | $21.68 | $21.76 | $21.69 | 840,028 |
2024-06-17 | $21.66 | $21.69 | $21.63 | $21.67 | $21.61 | 1,002,754 |
2024-06-14 | $21.75 | $21.79 | $21.72 | $21.76 | $21.69 | 464,546 |
2024-06-13 | $21.73 | $21.76 | $21.68 | $21.73 | $21.67 | 579,126 |
2024-06-12 | $21.69 | $21.74 | $21.62 | $21.62 | $21.56 | 469,315 |
2024-06-11 | $21.42 | $21.52 | $21.39 | $21.51 | $21.45 | 761,486 |
2024-06-10 | $21.38 | $21.40 | $21.35 | $21.40 | $21.34 | 365,393 |
2024-06-07 | $21.44 | $21.46 | $21.40 | $21.41 | $21.41 | 589,068 |
2024-06-06 | $21.57 | $21.63 | $21.56 | $21.61 | $21.61 | 601,414 |
2024-06-05 | $21.53 | $21.60 | $21.49 | $21.58 | $21.58 | 386,015 |
2024-06-04 | $21.46 | $21.55 | $21.46 | $21.52 | $21.52 | 468,583 |
2024-06-03 | $21.34 | $21.44 | $21.33 | $21.44 | $21.44 | 680,248 |
2024-05-31 | $21.37 | $21.39 | $21.33 | $21.36 | $21.30 | 578,775 |
2024-05-30 | $21.27 | $21.31 | $21.23 | $21.28 | $21.22 | 451,630 |
2024-05-29 | $21.22 | $21.22 | $21.13 | $21.18 | $21.12 | 1,004,730 |
2024-05-28 | $21.43 | $21.43 | $21.25 | $21.25 | $21.25 | 650,491 |
2024-05-24 | $21.33 | $21.39 | $21.31 | $21.37 | $21.37 | 447,543 |
2024-05-23 | $21.41 | $21.44 | $21.31 | $21.34 | $21.34 | 519,734 |
2024-05-22 | $21.40 | $21.47 | $21.40 | $21.42 | $21.42 | 409,225 |
2024-05-21 | $21.48 | $21.49 | $21.45 | $21.47 | $21.47 | 499,398 |
2024-05-20 | $21.42 | $21.44 | $21.40 | $21.41 | $21.41 | 576,423 |
2024-05-17 | $21.52 | $21.52 | $21.44 | $21.45 | $21.45 | 452,516 |
2024-05-16 | $21.62 | $21.63 | $21.52 | $21.53 | $21.53 | 514,686 |
2024-05-15 | $21.62 | $21.63 | $21.56 | $21.62 | $21.62 | 408,417 |
2024-05-14 | $21.40 | $21.46 | $21.39 | $21.44 | $21.44 | 839,377 |
2024-05-13 | $21.39 | $21.40 | $21.35 | $21.35 | $21.35 | 512,259 |
2024-05-10 | $21.35 | $21.37 | $21.29 | $21.31 | $21.31 | 816,174 |
2024-05-09 | $21.32 | $21.40 | $21.29 | $21.39 | $21.39 | 407,534 |
2024-05-08 | $21.31 | $21.33 | $21.30 | $21.32 | $21.32 | 510,565 |
2024-05-07 | $21.37 | $21.40 | $21.33 | $21.35 | $21.35 | 489,686 |
2024-05-06 | $21.26 | $21.29 | $21.23 | $21.26 | $21.26 | 621,831 |
2024-05-03 | $21.33 | $21.33 | $21.21 | $21.28 | $21.28 | 659,912 |
2024-05-02 | $21.02 | $21.16 | $21.02 | $21.15 | $21.15 | 435,059 |
2024-05-01 | $21.01 | $21.12 | $20.93 | $21.05 | $21.05 | 1,291,767 |
2024-04-30 | $21.01 | $21.08 | $21.00 | $21.00 | $20.94 | 532,790 |
2024-04-29 | $21.13 | $21.16 | $21.09 | $21.11 | $21.05 | 778,663 |
2024-04-26 | $21.03 | $21.09 | $21.03 | $21.06 | $21.00 | 622,054 |
2024-04-25 | $21.00 | $21.01 | $20.94 | $21.01 | $20.95 | 3,052,605 |
2024-04-24 | $21.10 | $21.10 | $21.03 | $21.07 | $21.01 | 809,654 |
2024-04-23 | $21.06 | $21.18 | $21.03 | $21.13 | $21.07 | 416,399 |
2024-04-22 | $21.06 | $21.11 | $21.05 | $21.08 | $21.08 | 392,891 |
2024-04-19 | $21.08 | $21.08 | $21.04 | $21.06 | $21.06 | 459,181 |
2024-04-18 | $21.13 | $21.13 | $21.01 | $21.06 | $21.06 | 558,810 |
2024-04-17 | $21.06 | $21.14 | $21.01 | $21.13 | $21.13 | 848,523 |
2024-04-16 | $20.97 | $21.00 | $20.92 | $20.97 | $20.97 | 1,465,203 |
2024-04-15 | $21.12 | $21.12 | $21.02 | $21.07 | $21.07 | 719,739 |
2024-04-12 | $21.26 | $21.29 | $21.23 | $21.25 | $21.25 | 849,754 |
2024-04-11 | $21.23 | $21.23 | $21.10 | $21.17 | $21.17 | 573,527 |
2024-04-10 | $21.28 | $21.29 | $21.14 | $21.17 | $21.17 | 1,050,879 |
2024-04-09 | $21.45 | $21.49 | $21.45 | $21.48 | $21.48 | 1,035,979 |
2024-04-08 | $21.39 | $21.42 | $21.36 | $21.41 | $21.41 | 911,965 |
2024-04-05 | $21.45 | $21.51 | $21.41 | $21.42 | $21.42 | 586,022 |
2024-04-04 | $21.54 | $21.56 | $21.49 | $21.56 | $21.56 | 614,046 |
2024-04-03 | $21.40 | $21.50 | $21.38 | $21.49 | $21.49 | 510,738 |
2024-04-02 | $21.41 | $21.49 | $21.38 | $21.48 | $21.48 | 1,122,578 |
2024-04-01 | $21.57 | $21.57 | $21.46 | $21.50 | $21.50 | 595,024 |
2024-03-28 | $21.72 | $21.75 | $21.69 | $21.72 | $21.66 | 785,532 |
2024-03-27 | $21.71 | $21.77 | $21.71 | $21.77 | $21.71 | 303,282 |
2024-03-26 | $21.68 | $21.72 | $21.66 | $21.71 | $21.65 | 440,457 |
2024-03-25 | $21.69 | $21.69 | $21.64 | $21.69 | $21.63 | 342,021 |
2024-03-22 | $21.71 | $21.72 | $21.67 | $21.69 | $21.63 | 760,708 |
2024-03-21 | $21.66 | $21.67 | $21.61 | $21.63 | $21.63 | 1,361,891 |
2024-03-20 | $21.57 | $21.67 | $21.57 | $21.63 | $21.63 | 588,858 |
2024-03-19 | $21.51 | $21.58 | $21.51 | $21.55 | $21.55 | 782,700 |
2024-03-18 | $21.47 | $21.50 | $21.45 | $21.48 | $21.48 | 445,353 |
2024-03-15 | $21.50 | $21.54 | $21.48 | $21.51 | $21.51 | 609,159 |
2024-03-14 | $21.63 | $21.63 | $21.55 | $21.56 | $21.56 | 973,282 |
2024-03-13 | $21.73 | $21.75 | $21.69 | $21.71 | $21.71 | 512,472 |
2024-03-12 | $21.76 | $21.77 | $21.70 | $21.74 | $21.74 | 592,749 |
2024-03-11 | $21.82 | $21.82 | $21.76 | $21.78 | $21.78 | 689,877 |
2024-03-08 | $21.82 | $21.83 | $21.79 | $21.81 | $21.81 | 610,307 |
2024-03-07 | $21.80 | $21.80 | $21.71 | $21.76 | $21.76 | 618,028 |
2024-03-06 | $21.70 | $21.76 | $21.68 | $21.71 | $21.71 | 512,282 |
2024-03-05 | $21.64 | $21.69 | $21.59 | $21.68 | $21.68 | 462,662 |
2024-03-04 | $21.55 | $21.56 | $21.51 | $21.52 | $21.52 | 772,772 |
2024-03-01 | $21.47 | $21.61 | $21.42 | $21.58 | $21.58 | 1,054,913 |
2024-02-29 | $21.60 | $21.61 | $21.54 | $21.56 | $21.50 | 1,016,642 |
2024-02-28 | $21.44 | $21.52 | $21.44 | $21.51 | $21.45 | 1,121,504 |
2024-02-27 | $21.46 | $21.51 | $21.44 | $21.45 | $21.39 | 1,035,987 |
2024-02-26 | $21.53 | $21.54 | $21.44 | $21.47 | $21.41 | 817,978 |
2024-02-23 | $21.39 | $21.56 | $21.39 | $21.52 | $21.46 | 889,603 |
2024-02-22 | $21.44 | $21.45 | $21.38 | $21.41 | $21.41 | 684,513 |
2024-02-21 | $21.56 | $21.56 | $21.41 | $21.41 | $21.41 | 594,028 |
2024-02-20 | $21.55 | $21.58 | $21.50 | $21.53 | $21.53 | 432,491 |
2024-02-16 | $21.50 | $21.53 | $21.44 | $21.53 | $21.53 | 937,362 |
2024-02-15 | $21.61 | $21.64 | $21.55 | $21.62 | $21.62 | 358,136 |
2024-02-14 | $21.41 | $21.55 | $21.41 | $21.52 | $21.52 | 1,529,824 |
2024-02-13 | $21.51 | $21.51 | $21.41 | $21.42 | $21.42 | 598,880 |
2024-02-12 | $21.65 | $21.68 | $21.63 | $21.63 | $21.63 | 838,897 |
2024-02-09 | $21.63 | $21.65 | $21.59 | $21.63 | $21.63 | 1,214,534 |
2024-02-08 | $21.62 | $21.68 | $21.62 | $21.66 | $21.66 | 2,295,435 |
2024-02-07 | $21.74 | $21.81 | $21.69 | $21.69 | $21.69 | 859,303 |
2024-02-06 | $21.66 | $21.78 | $21.65 | $21.78 | $21.78 | 1,027,530 |
2024-02-05 | $21.70 | $21.70 | $21.57 | $21.63 | $21.63 | 601,098 |
2024-02-02 | $21.86 | $21.87 | $21.76 | $21.82 | $21.82 | 689,288 |
2024-02-01 | $22.07 | $22.13 | $22.01 | $22.04 | $22.04 | 921,437 |
2024-01-31 | $22.02 | $22.07 | $21.97 | $22.02 | $21.96 | 927,586 |
2024-01-30 | $21.91 | $21.91 | $21.82 | $21.90 | $21.84 | 713,386 |
2024-01-29 | $21.78 | $21.87 | $21.78 | $21.85 | $21.79 | 738,035 |
2024-01-26 | $21.81 | $21.81 | $21.73 | $21.76 | $21.70 | 1,924,459 |
2024-01-25 | $21.76 | $21.81 | $21.70 | $21.80 | $21.74 | 3,799,246 |
2024-01-24 | $21.78 | $21.82 | $21.65 | $21.66 | $21.60 | 897,837 |
2024-01-23 | $21.75 | $21.75 | $21.67 | $21.71 | $21.65 | 763,131 |
2024-01-22 | $21.82 | $21.84 | $21.76 | $21.77 | $21.71 | 1,067,162 |
2024-01-19 | $21.74 | $21.75 | $21.68 | $21.74 | $21.68 | 605,480 |
2024-01-18 | $21.78 | $21.79 | $21.71 | $21.75 | $21.69 | 777,296 |
2024-01-17 | $21.79 | $21.80 | $21.74 | $21.75 | $21.69 | 1,250,382 |
2024-01-16 | $21.93 | $21.98 | $21.82 | $21.85 | $21.79 | 732,514 |
2024-01-12 | $22.06 | $22.12 | $22.03 | $22.04 | $21.98 | 433,252 |
2024-01-11 | $21.85 | $22.01 | $21.85 | $22.00 | $21.94 | 651,183 |
2024-01-10 | $21.96 | $21.96 | $21.86 | $21.88 | $21.88 | 1,113,167 |
2024-01-09 | $21.91 | $21.93 | $21.87 | $21.89 | $21.89 | 445,721 |
2024-01-08 | $21.80 | $21.94 | $21.80 | $21.90 | $21.90 | 1,121,142 |
2024-01-05 | $21.73 | $21.89 | $21.73 | $21.80 | $21.80 | 1,753,535 |
2024-01-04 | $21.89 | $21.89 | $21.80 | $21.82 | $21.82 | 2,285,502 |
2024-01-03 | $21.83 | $21.99 | $21.82 | $21.97 | $21.97 | 1,332,115 |
2024-01-02 | $22.00 | $22.00 | $21.94 | $21.94 | $21.94 | 637,005 |
2023-12-29 | $22.04 | $22.11 | $22.03 | $22.07 | $22.07 | 744,296 |
2023-12-28 | $22.11 | $22.16 | $22.08 | $22.10 | $22.10 | 850,181 |
2023-12-27 | $22.07 | $22.18 | $22.07 | $22.18 | $22.18 | 551,917 |
2023-12-26 | $21.99 | $22.04 | $21.99 | $22.04 | $22.04 | 563,156 |
2023-12-22 | $22.04 | $22.04 | $21.94 | $21.95 | $21.95 | 1,166,998 |
2023-12-21 | $21.98 | $22.03 | $21.92 | $21.97 | $21.97 | 730,413 |
2023-12-20 | $21.95 | $21.97 | $21.89 | $21.96 | $21.96 | 692,426 |
2023-12-19 | $21.86 | $21.88 | $21.84 | $21.86 | $21.86 | 1,533,906 |
2023-12-18 | $21.87 | $21.87 | $21.78 | $21.84 | $21.84 | 990,407 |
2023-12-15 | $22.01 | $22.02 | $21.91 | $21.95 | $21.89 | 830,986 |
2023-12-14 | $22.00 | $22.08 | $21.98 | $22.04 | $21.98 | 1,390,595 |
2023-12-13 | $21.58 | $21.88 | $21.57 | $21.86 | $21.80 | 1,401,178 |
2023-12-12 | $21.47 | $21.58 | $21.47 | $21.54 | $21.48 | 1,999,010 |
2023-12-11 | $21.49 | $21.51 | $21.42 | $21.51 | $21.45 | 698,649 |
2023-12-08 | $21.49 | $21.50 | $21.41 | $21.48 | $21.42 | 625,404 |
2023-12-07 | $21.53 | $21.62 | $21.50 | $21.58 | $21.52 | 776,393 |
2023-12-06 | $21.55 | $21.58 | $21.48 | $21.54 | $21.48 | 717,607 |
2023-12-05 | $21.41 | $21.53 | $21.41 | $21.47 | $21.47 | 947,621 |
2023-12-04 | $21.38 | $21.42 | $21.31 | $21.38 | $21.38 | 1,114,858 |
2023-12-01 | $21.24 | $21.47 | $21.22 | $21.45 | $21.45 | 1,365,215 |
2023-11-30 | $21.34 | $21.34 | $21.26 | $21.29 | $21.23 | 617,967 |
2023-11-29 | $21.32 | $21.40 | $21.32 | $21.36 | $21.30 | 724,436 |
2023-11-28 | $21.14 | $21.27 | $21.11 | $21.26 | $21.20 | 727,031 |
2023-11-27 | $21.04 | $21.15 | $21.04 | $21.15 | $21.09 | 670,732 |
2023-11-24 | $21.04 | $21.04 | $20.98 | $21.00 | $20.94 | 201,493 |
2023-11-22 | $21.20 | $21.22 | $21.09 | $21.14 | $21.08 | 385,151 |
2023-11-21 | $21.13 | $21.16 | $21.08 | $21.14 | $21.08 | 1,546,380 |
2023-11-20 | $21.03 | $21.11 | $21.01 | $21.11 | $21.05 | 636,751 |
2023-11-17 | $21.06 | $21.10 | $20.99 | $21.10 | $21.04 | 732,654 |
2023-11-16 | $20.98 | $21.07 | $20.98 | $21.03 | $20.97 | 408,863 |
2023-11-15 | $20.92 | $20.94 | $20.88 | $20.91 | $20.85 | 633,555 |
2023-11-14 | $21.01 | $21.08 | $20.99 | $21.05 | $20.99 | 654,874 |
2023-11-13 | $20.66 | $20.74 | $20.59 | $20.74 | $20.68 | 1,490,086 |
2023-11-10 | $20.83 | $20.85 | $20.72 | $20.74 | $20.74 | 630,935 |
2023-11-09 | $20.93 | $20.93 | $20.70 | $20.71 | $20.71 | 1,131,124 |
2023-11-08 | $20.83 | $20.95 | $20.83 | $20.92 | $20.92 | 1,055,917 |
2023-11-07 | $20.77 | $20.87 | $20.72 | $20.83 | $20.83 | 671,682 |
2023-11-06 | $20.74 | $20.74 | $20.68 | $20.71 | $20.71 | 843,392 |
2023-11-03 | $20.90 | $20.94 | $20.81 | $20.81 | $20.81 | 1,228,187 |
2023-11-02 | $20.66 | $20.70 | $20.56 | $20.61 | $20.61 | 915,730 |
2023-11-01 | $20.33 | $20.53 | $20.29 | $20.50 | $20.50 | 1,380,276 |
2023-10-31 | $20.28 | $20.33 | $20.28 | $20.29 | $20.23 | 947,021 |
2023-10-30 | $20.24 | $20.30 | $20.21 | $20.26 | $20.26 | 911,581 |
2023-10-27 | $20.35 | $20.36 | $20.28 | $20.34 | $20.34 | 1,163,349 |
2023-10-26 | $20.17 | $20.33 | $20.17 | $20.32 | $20.32 | 1,144,699 |
2023-10-25 | $20.29 | $20.29 | $20.13 | $20.15 | $20.15 | 919,317 |
2023-10-24 | $20.24 | $20.34 | $20.21 | $20.34 | $20.34 | 2,344,534 |
2023-10-23 | $20.05 | $20.24 | $20.00 | $20.21 | $20.21 | 1,035,194 |
2023-10-20 | $20.18 | $20.24 | $20.14 | $20.17 | $20.17 | 632,827 |
2023-10-19 | $20.14 | $20.18 | $20.07 | $20.11 | $20.11 | 1,245,802 |
2023-10-18 | $20.28 | $20.29 | $20.16 | $20.19 | $20.19 | 2,077,805 |
2023-10-17 | $20.30 | $20.38 | $20.27 | $20.31 | $20.31 | 1,027,163 |
2023-10-16 | $20.59 | $20.60 | $20.48 | $20.50 | $20.50 | 477,953 |
2023-10-13 | $20.68 | $20.68 | $20.59 | $20.59 | $20.59 | 724,308 |
2023-10-12 | $20.70 | $20.73 | $20.53 | $20.55 | $20.55 | 841,137 |
2023-10-11 | $20.75 | $20.78 | $20.70 | $20.76 | $20.76 | 894,455 |
2023-10-10 | $20.55 | $20.73 | $20.55 | $20.66 | $20.66 | 1,118,145 |
2023-10-09 | $20.59 | $20.70 | $20.58 | $20.70 | $20.70 | 476,402 |
2023-10-06 | $20.42 | $20.50 | $20.35 | $20.45 | $20.45 | 438,698 |
2023-10-05 | $20.49 | $20.54 | $20.49 | $20.53 | $20.53 | 781,730 |
2023-10-04 | $20.39 | $20.46 | $20.32 | $20.45 | $20.45 | 853,327 |
2023-10-03 | $20.46 | $20.50 | $20.27 | $20.27 | $20.27 | 1,661,257 |
2023-10-02 | $20.64 | $20.64 | $20.52 | $20.54 | $20.54 | 606,680 |
2023-09-29 | $20.92 | $20.97 | $20.79 | $20.80 | $20.74 | 910,383 |
2023-09-28 | $20.69 | $20.85 | $20.68 | $20.84 | $20.78 | 672,542 |
2023-09-27 | $20.94 | $20.94 | $20.67 | $20.73 | $20.67 | 927,019 |
2023-09-26 | $20.94 | $20.94 | $20.85 | $20.87 | $20.81 | 927,181 |
2023-09-25 | $20.96 | $20.97 | $20.89 | $20.89 | $20.83 | 970,889 |
2023-09-22 | $21.01 | $21.12 | $21.01 | $21.09 | $21.03 | 870,311 |
2023-09-21 | $21.06 | $21.06 | $21.00 | $21.01 | $20.95 | 1,025,554 |
2023-09-20 | $21.22 | $21.28 | $21.19 | $21.19 | $21.13 | 905,502 |
2023-09-19 | $21.28 | $21.28 | $21.20 | $21.21 | $21.15 | 531,181 |
2023-09-18 | $21.19 | $21.29 | $21.19 | $21.28 | $21.22 | 520,786 |
2023-09-15 | $21.28 | $21.33 | $21.24 | $21.24 | $21.18 | 407,800 |
2023-09-14 | $21.38 | $21.38 | $21.29 | $21.32 | $21.26 | 852,933 |
2023-09-13 | $21.28 | $21.36 | $21.26 | $21.35 | $21.29 | 454,441 |
2023-09-12 | $21.27 | $21.29 | $21.24 | $21.29 | $21.23 | 432,547 |
2023-09-11 | $21.24 | $21.25 | $21.21 | $21.24 | $21.18 | 819,177 |
2023-09-08 | $21.30 | $21.31 | $21.24 | $21.28 | $21.28 | 477,582 |
2023-09-07 | $21.21 | $21.25 | $21.19 | $21.23 | $21.23 | 605,255 |
2023-09-06 | $21.19 | $21.21 | $21.13 | $21.19 | $21.19 | 685,798 |
2023-09-05 | $21.34 | $21.34 | $21.19 | $21.20 | $21.20 | 523,460 |
2023-09-01 | $21.48 | $21.48 | $21.35 | $21.38 | $21.38 | 1,254,669 |
2023-08-31 | $21.53 | $21.58 | $21.53 | $21.54 | $21.48 | 568,047 |
2023-08-30 | $21.53 | $21.57 | $21.49 | $21.50 | $21.44 | 803,473 |
2023-08-29 | $21.33 | $21.54 | $21.31 | $21.54 | $21.48 | 785,255 |
2023-08-28 | $21.37 | $21.38 | $21.32 | $21.38 | $21.32 | 613,919 |
2023-08-25 | $21.27 | $21.35 | $21.24 | $21.30 | $21.24 | 951,279 |
2023-08-24 | $21.36 | $21.36 | $21.29 | $21.30 | $21.24 | 511,778 |
2023-08-23 | $21.27 | $21.39 | $21.27 | $21.39 | $21.33 | 748,889 |
2023-08-22 | $21.18 | $21.18 | $21.11 | $21.14 | $21.08 | 993,600 |
2023-08-21 | $21.14 | $21.18 | $21.10 | $21.14 | $21.08 | 450,089 |
2023-08-18 | $21.26 | $21.30 | $21.21 | $21.26 | $21.20 | 587,367 |
2023-08-17 | $21.22 | $21.25 | $21.16 | $21.21 | $21.15 | 1,318,544 |
2023-08-16 | $21.28 | $21.33 | $21.22 | $21.24 | $21.18 | 984,416 |
2023-08-15 | $21.31 | $21.34 | $21.26 | $21.27 | $21.21 | 617,223 |
2023-08-14 | $21.33 | $21.39 | $21.29 | $21.34 | $21.34 | 1,807,412 |
2023-08-11 | $21.39 | $21.48 | $21.36 | $21.37 | $21.37 | 888,747 |
2023-08-10 | $21.70 | $21.70 | $21.48 | $21.49 | $21.49 | 685,603 |
2023-08-09 | $21.61 | $21.66 | $21.59 | $21.63 | $21.63 | 904,917 |
2023-08-08 | $21.56 | $21.64 | $21.56 | $21.58 | $21.58 | 674,983 |
2023-08-07 | $21.51 | $21.52 | $21.46 | $21.49 | $21.49 | 601,798 |
2023-08-04 | $21.46 | $21.51 | $21.43 | $21.50 | $21.50 | 1,010,667 |
2023-08-03 | $21.30 | $21.33 | $21.27 | $21.29 | $21.29 | 352,752 |
2023-08-02 | $21.52 | $21.52 | $21.39 | $21.48 | $21.48 | 777,393 |
2023-08-01 | $21.67 | $21.67 | $21.54 | $21.57 | $21.57 | 1,288,759 |
2023-07-31 | $21.78 | $21.83 | $21.74 | $21.79 | $21.73 | 637,012 |
2023-07-28 | $21.74 | $21.77 | $21.71 | $21.77 | $21.71 | 383,750 |
2023-07-27 | $21.83 | $21.85 | $21.65 | $21.68 | $21.62 | 688,030 |
2023-07-26 | $21.84 | $21.88 | $21.79 | $21.88 | $21.82 | 1,135,569 |
2023-07-25 | $21.78 | $21.79 | $21.73 | $21.79 | $21.73 | 412,648 |
2023-07-24 | $21.83 | $21.89 | $21.81 | $21.83 | $21.77 | 511,995 |
2023-07-21 | $21.84 | $21.87 | $21.81 | $21.83 | $21.77 | 784,114 |
2023-07-20 | $21.88 | $21.88 | $21.76 | $21.83 | $21.83 | 1,739,814 |
2023-07-19 | $21.91 | $21.98 | $21.91 | $21.96 | $21.96 | 1,592,421 |
2023-07-18 | $21.99 | $22.00 | $21.90 | $21.92 | $21.92 | 697,886 |
2023-07-17 | $21.90 | $21.90 | $21.84 | $21.89 | $21.89 | 784,749 |
2023-07-14 | $21.95 | $21.95 | $21.85 | $21.85 | $21.85 | 588,458 |
2023-07-13 | $21.95 | $22.01 | $21.91 | $21.96 | $21.96 | 812,519 |
2023-07-12 | $21.76 | $21.84 | $21.73 | $21.82 | $21.82 | 2,208,181 |
2023-07-11 | $21.54 | $21.62 | $21.54 | $21.62 | $21.62 | 607,940 |
2023-07-10 | $21.50 | $21.58 | $21.47 | $21.56 | $21.56 | 713,288 |
2023-07-07 | $21.39 | $21.51 | $21.39 | $21.47 | $21.47 | 865,757 |
2023-07-06 | $21.50 | $21.50 | $21.41 | $21.47 | $21.47 | 953,567 |
2023-07-05 | $21.75 | $21.75 | $21.63 | $21.65 | $21.65 | 1,331,405 |
2023-07-03 | $21.84 | $21.85 | $21.75 | $21.77 | $21.77 | 487,715 |
2023-06-30 | $21.81 | $21.91 | $21.81 | $21.91 | $21.85 | 1,234,714 |
2023-06-29 | $21.88 | $21.88 | $21.78 | $21.80 | $21.74 | 476,839 |
2023-06-28 | $22.01 | $22.03 | $21.96 | $22.02 | $21.96 | 1,727,101 |
2023-06-27 | $22.03 | $22.05 | $21.93 | $21.97 | $21.97 | 480,432 |
2023-06-26 | $22.02 | $22.02 | $21.96 | $22.02 | $22.02 | 570,992 |
2023-06-23 | $21.94 | $21.98 | $21.90 | $21.96 | $21.96 | 439,464 |
2023-06-22 | $21.95 | $21.97 | $21.85 | $21.85 | $21.85 | 418,789 |
2023-06-21 | $21.95 | $22.01 | $21.88 | $21.97 | $21.97 | 904,939 |
2023-06-20 | $21.98 | $22.01 | $21.94 | $21.97 | $21.97 | 416,496 |
2023-06-16 | $21.96 | $21.97 | $21.89 | $21.95 | $21.95 | 672,653 |
2023-06-15 | $21.92 | $22.00 | $21.92 | $22.00 | $22.00 | 794,425 |
2023-06-14 | $21.90 | $21.90 | $21.73 | $21.84 | $21.84 | 1,019,489 |
2023-06-13 | $22.04 | $22.04 | $21.79 | $21.83 | $21.83 | 2,543,598 |
2023-06-12 | $21.88 | $21.96 | $21.84 | $21.93 | $21.93 | 486,524 |
2023-06-09 | $21.92 | $21.92 | $21.85 | $21.90 | $21.90 | 1,749,257 |
2023-06-08 | $21.83 | $21.96 | $21.83 | $21.95 | $21.95 | 563,828 |
2023-06-07 | $21.93 | $21.94 | $21.77 | $21.82 | $21.82 | 470,125 |
2023-06-06 | $21.85 | $21.93 | $21.83 | $21.91 | $21.91 | 558,940 |
2023-06-05 | $21.78 | $21.91 | $21.78 | $21.84 | $21.84 | 682,900 |
2023-06-02 | $22.01 | $22.01 | $21.86 | $21.87 | $21.87 | 1,348,138 |
2023-06-01 | $21.99 | $22.05 | $21.98 | $21.98 | $21.98 | 1,152,078 |
2023-05-31 | $21.94 | $22.03 | $21.91 | $22.02 | $21.96 | 389,559 |
2023-05-30 | $21.75 | $21.87 | $21.75 | $21.85 | $21.79 | 611,904 |
2023-05-26 | $21.61 | $21.70 | $21.61 | $21.68 | $21.68 | 382,866 |
2023-05-25 | $21.70 | $21.75 | $21.66 | $21.68 | $21.68 | 419,620 |
2023-05-24 | $21.87 | $21.87 | $21.77 | $21.77 | $21.77 | 526,494 |
2023-05-23 | $21.83 | $21.87 | $21.79 | $21.84 | $21.84 | 541,011 |
2023-05-22 | $21.82 | $21.89 | $21.81 | $21.84 | $21.84 | 2,001,530 |
2023-05-19 | $21.88 | $21.95 | $21.82 | $21.85 | $21.85 | 1,217,244 |
2023-05-18 | $22.01 | $22.01 | $21.89 | $21.94 | $21.94 | 943,785 |
2023-05-17 | $22.05 | $22.08 | $22.01 | $22.03 | $22.03 | 673,556 |
2023-05-16 | $22.03 | $22.07 | $22.00 | $22.04 | $22.04 | 751,172 |
2023-05-15 | $22.11 | $22.11 | $22.07 | $22.07 | $22.07 | 296,521 |
2023-05-12 | $22.29 | $22.30 | $22.12 | $22.15 | $22.15 | 442,242 |
2023-05-11 | $22.33 | $22.34 | $22.27 | $22.28 | $22.28 | 419,817 |
2023-05-10 | $22.20 | $22.23 | $22.16 | $22.19 | $22.19 | 564,040 |
2023-05-09 | $22.11 | $22.14 | $22.05 | $22.09 | $22.09 | 1,450,623 |
2023-05-08 | $22.16 | $22.16 | $22.09 | $22.11 | $22.11 | 524,072 |
2023-05-05 | $22.23 | $22.23 | $22.15 | $22.18 | $22.18 | 404,356 |
2023-05-04 | $22.20 | $22.41 | $22.20 | $22.26 | $22.26 | 548,252 |
2023-05-03 | $22.28 | $22.43 | $22.23 | $22.32 | $22.32 | 994,439 |
2023-05-02 | $22.01 | $22.18 | $22.00 | $22.16 | $22.16 | 753,639 |
2023-05-01 | $22.14 | $22.17 | $21.94 | $21.94 | $21.94 | 1,331,574 |
2023-04-28 | $22.24 | $22.25 | $22.17 | $22.24 | $22.18 | 828,887 |
2023-04-27 | $22.13 | $22.15 | $22.09 | $22.11 | $22.05 | 335,139 |
2023-04-26 | $22.29 | $22.29 | $22.16 | $22.17 | $22.11 | 807,707 |
2023-04-25 | $22.24 | $22.30 | $22.23 | $22.27 | $22.21 | 682,522 |
2023-04-24 | $22.14 | $22.18 | $22.13 | $22.18 | $22.12 | 415,419 |
2023-04-21 | $22.18 | $22.20 | $22.07 | $22.07 | $22.01 | 443,012 |
2023-04-20 | $22.04 | $22.13 | $22.04 | $22.11 | $22.05 | 454,177 |
2023-04-19 | $21.96 | $22.03 | $21.93 | $22.01 | $21.95 | 696,687 |
2023-04-18 | $21.99 | $22.02 | $21.96 | $22.01 | $21.95 | 700,106 |
2023-04-17 | $22.06 | $22.06 | $21.97 | $21.97 | $21.91 | 1,240,793 |
2023-04-14 | $22.19 | $22.19 | $22.11 | $22.11 | $22.05 | 668,486 |
2023-04-13 | $22.28 | $22.35 | $22.23 | $22.26 | $22.20 | 1,045,863 |
2023-04-12 | $22.35 | $22.35 | $22.18 | $22.27 | $22.21 | 1,070,957 |
2023-04-11 | $22.14 | $22.22 | $22.11 | $22.21 | $22.21 | 1,770,250 |
2023-04-10 | $22.24 | $22.24 | $22.13 | $22.18 | $22.18 | 524,424 |
2023-04-06 | $22.41 | $22.43 | $22.36 | $22.37 | $22.37 | 813,433 |
2023-04-05 | $22.42 | $22.49 | $22.39 | $22.43 | $22.43 | 1,423,814 |
2023-04-04 | $22.17 | $22.37 | $22.17 | $22.34 | $22.34 | 1,007,830 |
2023-04-03 | $22.09 | $22.22 | $22.05 | $22.21 | $22.21 | 539,286 |
2023-03-31 | $22.14 | $22.19 | $22.06 | $22.18 | $22.12 | 572,290 |
2023-03-30 | $22.04 | $22.12 | $22.04 | $22.11 | $22.05 | 517,851 |
2023-03-29 | $22.00 | $22.11 | $22.00 | $22.07 | $22.01 | 1,100,321 |
2023-03-28 | $22.09 | $22.09 | $22.00 | $22.01 | $21.95 | 1,038,580 |
2023-03-27 | $22.14 | $22.19 | $22.10 | $22.11 | $22.05 | 1,574,551 |
2023-03-24 | $22.45 | $22.45 | $22.30 | $22.38 | $22.32 | 867,854 |
2023-03-23 | $22.36 | $22.40 | $22.28 | $22.37 | $22.31 | 916,804 |
2023-03-22 | $22.02 | $22.34 | $22.01 | $22.33 | $22.27 | 1,522,652 |
2023-03-21 | $22.02 | $22.09 | $22.00 | $22.02 | $21.96 | 1,149,115 |
2023-03-20 | $22.28 | $22.30 | $22.07 | $22.10 | $22.04 | 760,972 |
2023-03-17 | $22.17 | $22.34 | $22.17 | $22.25 | $22.25 | 789,271 |
2023-03-16 | $22.19 | $22.24 | $22.02 | $22.06 | $22.06 | 973,564 |
2023-03-15 | $22.14 | $22.27 | $22.05 | $22.14 | $22.14 | 941,763 |
2023-03-14 | $22.05 | $22.05 | $21.88 | $21.92 | $21.92 | 1,475,036 |
2023-03-13 | $22.04 | $22.21 | $22.03 | $22.09 | $22.09 | 1,421,704 |
2023-03-10 | $21.86 | $21.95 | $21.82 | $21.85 | $21.85 | 995,587 |
2023-03-09 | $21.60 | $21.71 | $21.56 | $21.64 | $21.64 | 1,364,786 |
2023-03-08 | $21.62 | $21.64 | $21.51 | $21.55 | $21.55 | 572,383 |
2023-03-07 | $21.66 | $21.66 | $21.52 | $21.54 | $21.54 | 1,242,074 |
2023-03-06 | $21.72 | $21.73 | $21.60 | $21.60 | $21.60 | 512,885 |
2023-03-03 | $21.57 | $21.65 | $21.52 | $21.64 | $21.64 | 764,593 |
2023-03-02 | $21.45 | $21.48 | $21.41 | $21.47 | $21.47 | 943,760 |
2023-03-01 | $21.66 | $21.67 | $21.55 | $21.55 | $21.55 | 506,352 |
2023-02-28 | $21.75 | $21.81 | $21.70 | $21.78 | $21.72 | 751,400 |
2023-02-27 | $21.80 | $21.84 | $21.76 | $21.80 | $21.74 | 2,522,817 |
2023-02-24 | $21.75 | $21.75 | $21.69 | $21.72 | $21.72 | 781,411 |
2023-02-23 | $21.80 | $21.87 | $21.79 | $21.85 | $21.85 | 470,496 |
2023-02-22 | $21.79 | $21.87 | $21.79 | $21.79 | $21.79 | 1,430,951 |
2023-02-21 | $21.83 | $21.84 | $21.72 | $21.72 | $21.72 | 1,007,997 |
2023-02-17 | $21.87 | $21.99 | $21.87 | $21.98 | $21.98 | 1,284,425 |
2023-02-16 | $21.97 | $22.00 | $21.90 | $21.92 | $21.92 | 1,833,240 |
2023-02-15 | $21.99 | $22.02 | $21.97 | $22.01 | $22.01 | 947,634 |
2023-02-14 | $22.16 | $22.17 | $22.00 | $22.03 | $22.03 | 2,086,179 |
2023-02-13 | $22.11 | $22.18 | $22.10 | $22.15 | $22.15 | 943,924 |
2023-02-10 | $22.18 | $22.18 | $22.06 | $22.08 | $22.08 | 1,171,008 |
2023-02-09 | $22.31 | $22.32 | $22.14 | $22.15 | $22.15 | 1,064,089 |
2023-02-08 | $22.19 | $22.26 | $22.19 | $22.25 | $22.25 | 867,515 |
2023-02-07 | $22.19 | $22.28 | $22.15 | $22.19 | $22.19 | 1,187,857 |
2023-02-06 | $22.24 | $22.24 | $22.19 | $22.20 | $22.20 | 1,063,478 |
2023-02-03 | $22.43 | $22.47 | $22.36 | $22.38 | $22.38 | 2,970,490 |
2023-02-02 | $22.67 | $22.67 | $22.58 | $22.59 | $22.59 | 3,120,101 |
2023-02-01 | $22.46 | $22.63 | $22.39 | $22.62 | $22.62 | 1,057,558 |
2023-01-31 | $22.47 | $22.47 | $22.39 | $22.45 | $22.40 | 767,440 |
2023-01-30 | $22.43 | $22.45 | $22.36 | $22.36 | $22.31 | 850,751 |
2023-01-27 | $22.44 | $22.50 | $22.42 | $22.47 | $22.42 | 822,996 |
2023-01-26 | $22.54 | $22.55 | $22.46 | $22.50 | $22.44 | 717,533 |
2023-01-25 | $22.51 | $22.55 | $22.45 | $22.54 | $22.48 | 1,378,486 |
2023-01-24 | $22.40 | $22.49 | $22.35 | $22.47 | $22.42 | 1,803,516 |
2023-01-23 | $22.37 | $22.43 | $22.34 | $22.35 | $22.30 | 1,428,023 |
2023-01-20 | $22.43 | $22.47 | $22.37 | $22.44 | $22.39 | 1,480,911 |
2023-01-19 | $22.52 | $22.53 | $22.47 | $22.52 | $22.46 | 3,270,003 |
2023-01-18 | $22.60 | $22.62 | $22.49 | $22.55 | $22.49 | 1,963,547 |
2023-01-17 | $22.34 | $22.40 | $22.29 | $22.33 | $22.28 | 1,370,282 |
2023-01-13 | $22.37 | $22.46 | $22.37 | $22.38 | $22.38 | 795,659 |
2023-01-12 | $22.40 | $22.50 | $22.35 | $22.48 | $22.48 | 2,174,141 |
2023-01-11 | $22.26 | $22.32 | $22.24 | $22.31 | $22.31 | 1,620,052 |
2023-01-10 | $22.19 | $22.23 | $22.11 | $22.14 | $22.14 | 1,805,990 |
2023-01-09 | $22.21 | $22.31 | $22.20 | $22.25 | $22.25 | 1,549,004 |
2023-01-06 | $21.95 | $22.19 | $21.95 | $22.17 | $22.17 | 1,418,816 |
2023-01-05 | $21.83 | $21.93 | $21.82 | $21.91 | $21.91 | 1,072,759 |
2023-01-04 | $21.95 | $21.99 | $21.91 | $21.93 | $21.93 | 1,699,887 |
2023-01-03 | $21.89 | $21.92 | $21.78 | $21.83 | $21.83 | 1,748,296 |
2022-12-30 | $21.75 | $21.78 | $21.68 | $21.70 | $21.70 | 1,143,113 |
2022-12-29 | $21.74 | $21.85 | $21.74 | $21.84 | $21.84 | 1,509,156 |
2022-12-28 | $21.81 | $21.83 | $21.71 | $21.73 | $21.73 | 1,115,846 |
2022-12-27 | $21.83 | $21.84 | $21.76 | $21.80 | $21.80 | 1,269,508 |
2022-12-23 | $21.94 | $21.95 | $21.88 | $21.92 | $21.92 | 1,126,652 |
2022-12-22 | $21.97 | $22.01 | $21.94 | $21.97 | $21.97 | 1,126,531 |
2022-12-21 | $22.04 | $22.06 | $21.98 | $21.99 | $21.99 | 738,220 |
2022-12-20 | $21.92 | $22.00 | $21.91 | $21.95 | $21.95 | 982,886 |
2022-12-19 | $22.11 | $22.14 | $22.07 | $22.11 | $22.11 | 753,608 |
2022-12-16 | $22.24 | $22.34 | $22.19 | $22.29 | $22.23 | 943,323 |
2022-12-15 | $22.33 | $22.39 | $22.25 | $22.34 | $22.28 | 1,150,821 |
2022-12-14 | $22.26 | $22.35 | $22.18 | $22.35 | $22.29 | 1,142,440 |
2022-12-13 | $22.37 | $22.41 | $22.19 | $22.22 | $22.16 | 1,823,390 |
2022-12-12 | $22.06 | $22.09 | $21.97 | $22.01 | $21.95 | 984,021 |
2022-12-09 | $22.10 | $22.10 | $21.99 | $22.01 | $21.95 | 1,492,525 |
2022-12-08 | $22.13 | $22.21 | $22.11 | $22.15 | $22.09 | 1,238,687 |
2022-12-07 | $22.11 | $22.23 | $22.07 | $22.21 | $22.15 | 1,285,067 |
2022-12-06 | $21.95 | $22.00 | $21.92 | $21.98 | $21.92 | 1,313,216 |
2022-12-05 | $22.08 | $22.08 | $21.86 | $21.93 | $21.87 | 2,095,963 |
2022-12-02 | $21.94 | $22.16 | $21.90 | $22.15 | $22.09 | 1,168,561 |
2022-12-01 | $21.96 | $22.06 | $21.92 | $22.04 | $21.98 | 1,228,982 |
2022-11-30 | $21.78 | $21.98 | $21.71 | $21.95 | $21.84 | 1,107,644 |
2022-11-29 | $21.83 | $21.85 | $21.78 | $21.81 | $21.70 | 810,005 |
2022-11-28 | $21.94 | $21.98 | $21.87 | $21.90 | $21.79 | 865,378 |
2022-11-25 | $21.88 | $21.93 | $21.88 | $21.91 | $21.80 | 262,550 |
2022-11-23 | $21.86 | $21.95 | $21.84 | $21.88 | $21.77 | 2,172,439 |
2022-11-22 | $21.73 | $21.81 | $21.73 | $21.79 | $21.68 | 1,954,036 |
2022-11-21 | $21.74 | $21.77 | $21.65 | $21.65 | $21.54 | 1,220,196 |
2022-11-18 | $21.72 | $21.75 | $21.66 | $21.69 | $21.58 | 945,785 |
2022-11-17 | $21.64 | $21.71 | $21.61 | $21.70 | $21.59 | 853,396 |
2022-11-16 | $21.74 | $21.82 | $21.71 | $21.79 | $21.68 | 797,414 |
2022-11-15 | $21.71 | $21.72 | $21.60 | $21.67 | $21.56 | 1,005,892 |
2022-11-14 | $21.58 | $21.58 | $21.48 | $21.50 | $21.39 | 806,409 |
2022-11-11 | $21.52 | $21.60 | $21.51 | $21.58 | $21.47 | 1,377,496 |
2022-11-10 | $21.42 | $21.65 | $21.42 | $21.60 | $21.49 | 713,352 |
2022-11-09 | $21.05 | $21.12 | $21.03 | $21.08 | $20.97 | 1,370,563 |
2022-11-08 | $21.03 | $21.11 | $21.02 | $21.07 | $20.96 | 1,181,734 |
2022-11-07 | $21.07 | $21.08 | $20.93 | $20.97 | $20.86 | 980,334 |
2022-11-04 | $21.03 | $21.07 | $20.97 | $21.05 | $20.94 | 959,803 |
2022-11-03 | $20.93 | $21.04 | $20.87 | $20.99 | $20.88 | 869,733 |
2022-11-02 | $21.15 | $21.31 | $21.06 | $21.08 | $20.97 | 1,168,346 |
2022-11-01 | $21.22 | $21.27 | $21.06 | $21.12 | $21.01 | 1,399,619 |
2022-10-31 | $21.16 | $21.19 | $21.08 | $21.13 | $20.97 | 1,295,788 |
2022-10-28 | $21.19 | $21.32 | $21.19 | $21.28 | $21.28 | 932,511 |
2022-10-27 | $21.24 | $21.35 | $21.17 | $21.28 | $21.28 | 2,266,848 |
2022-10-26 | $21.08 | $21.22 | $21.07 | $21.15 | $21.15 | 1,116,121 |
2022-10-25 | $20.96 | $21.07 | $20.92 | $21.01 | $21.01 | 2,014,190 |
2022-10-24 | $20.84 | $20.88 | $20.75 | $20.78 | $20.78 | 2,740,906 |
2022-10-21 | $20.69 | $20.83 | $20.61 | $20.78 | $20.78 | 2,314,882 |
2022-10-20 | $20.91 | $20.92 | $20.73 | $20.76 | $20.76 | 1,429,800 |
2022-10-19 | $20.92 | $20.95 | $20.87 | $20.91 | $20.91 | 3,675,713 |
2022-10-18 | $21.13 | $21.16 | $21.01 | $21.10 | $21.10 | 2,145,643 |
2022-10-17 | $21.13 | $21.19 | $21.04 | $21.05 | $21.05 | 1,375,567 |
2022-10-14 | $21.28 | $21.30 | $20.99 | $21.00 | $21.00 | 992,181 |
2022-10-13 | $20.92 | $21.22 | $20.92 | $21.13 | $21.13 | 1,413,872 |
2022-10-12 | $21.22 | $21.31 | $21.19 | $21.25 | $21.25 | 972,452 |
2022-10-11 | $21.26 | $21.35 | $21.24 | $21.25 | $21.25 | 1,547,229 |
2022-10-10 | $21.30 | $21.37 | $21.20 | $21.28 | $21.28 | 740,507 |
2022-10-07 | $21.31 | $21.36 | $21.26 | $21.32 | $21.32 | 878,765 |
2022-10-06 | $21.58 | $21.58 | $21.38 | $21.38 | $21.38 | 729,160 |
2022-10-05 | $21.52 | $21.57 | $21.43 | $21.54 | $21.54 | 735,726 |
2022-10-04 | $21.67 | $21.77 | $21.64 | $21.66 | $21.66 | 758,143 |
2022-10-03 | $21.58 | $21.76 | $21.58 | $21.58 | $21.58 | 1,520,038 |
2022-09-30 | $21.62 | $21.67 | $21.43 | $21.45 | $21.45 | 941,605 |
2022-09-29 | $21.55 | $21.67 | $21.55 | $21.57 | $21.57 | 869,504 |
2022-09-28 | $21.63 | $21.74 | $21.55 | $21.70 | $21.70 | 1,120,029 |
2022-09-27 | $21.23 | $21.36 | $21.12 | $21.33 | $21.33 | 1,149,707 |
2022-09-26 | $21.54 | $21.54 | $21.20 | $21.20 | $21.20 | 2,847,396 |
2022-09-23 | $21.71 | $21.74 | $21.52 | $21.60 | $21.60 | 1,089,492 |
2022-09-22 | $21.89 | $21.92 | $21.73 | $21.74 | $21.74 | 956,775 |
2022-09-21 | $21.97 | $22.05 | $21.85 | $22.01 | $22.01 | 779,180 |
2022-09-20 | $21.92 | $21.98 | $21.89 | $21.97 | $21.97 | 619,904 |
2022-09-19 | $22.04 | $22.08 | $21.99 | $22.02 | $22.02 | 908,943 |
2022-09-16 | $22.04 | $22.13 | $22.04 | $22.10 | $22.10 | 1,023,464 |
2022-09-15 | $22.19 | $22.19 | $22.11 | $22.11 | $22.11 | 381,845 |
2022-09-14 | $22.15 | $22.24 | $22.15 | $22.20 | $22.20 | 458,410 |
2022-09-13 | $22.15 | $22.22 | $22.15 | $22.16 | $22.16 | 1,244,349 |
2022-09-12 | $22.42 | $22.47 | $22.33 | $22.35 | $22.35 | 556,094 |
2022-09-09 | $22.48 | $22.48 | $22.35 | $22.38 | $22.38 | 655,008 |
2022-09-08 | $22.43 | $22.50 | $22.38 | $22.40 | $22.40 | 1,023,051 |
2022-09-07 | $22.46 | $22.51 | $22.43 | $22.50 | $22.50 | 430,858 |
2022-09-06 | $22.49 | $22.52 | $22.37 | $22.38 | $22.38 | 606,253 |
2022-09-02 | $22.56 | $22.65 | $22.55 | $22.58 | $22.58 | 635,785 |
2022-09-01 | $22.49 | $22.53 | $22.43 | $22.51 | $22.51 | 1,105,348 |
2022-08-31 | $22.73 | $22.78 | $22.66 | $22.67 | $22.62 | 770,613 |
2022-08-30 | $22.77 | $22.80 | $22.67 | $22.73 | $22.68 | 765,829 |
2022-08-29 | $22.77 | $22.77 | $22.71 | $22.74 | $22.69 | 436,984 |
2022-08-26 | $22.86 | $22.92 | $22.84 | $22.86 | $22.81 | 679,264 |
2022-08-25 | $22.81 | $22.92 | $22.76 | $22.90 | $22.85 | 405,839 |
2022-08-24 | $22.85 | $22.85 | $22.76 | $22.77 | $22.72 | 448,337 |
2022-08-23 | $22.87 | $22.98 | $22.84 | $22.88 | $22.83 | 713,974 |
2022-08-22 | $22.99 | $22.99 | $22.87 | $22.88 | $22.83 | 631,812 |
2022-08-19 | $23.06 | $23.06 | $22.97 | $23.02 | $22.97 | 986,383 |
2022-08-18 | $23.20 | $23.25 | $23.16 | $23.18 | $23.13 | 660,766 |
2022-08-17 | $23.13 | $23.18 | $23.07 | $23.12 | $23.07 | 616,421 |
2022-08-16 | $23.29 | $23.31 | $23.23 | $23.29 | $23.24 | 598,705 |
2022-08-15 | $23.28 | $23.33 | $23.28 | $23.32 | $23.27 | 925,117 |
2022-08-12 | $23.21 | $23.26 | $23.18 | $23.25 | $23.20 | 550,837 |
2022-08-11 | $23.39 | $23.39 | $23.17 | $23.19 | $23.14 | 650,508 |
2022-08-10 | $23.37 | $23.38 | $23.25 | $23.25 | $23.20 | 590,078 |
2022-08-09 | $23.20 | $23.20 | $23.14 | $23.19 | $23.14 | 1,215,201 |
2022-08-08 | $23.23 | $23.26 | $23.19 | $23.23 | $23.18 | 730,128 |
2022-08-05 | $23.12 | $23.13 | $23.04 | $23.13 | $23.08 | 904,448 |
2022-08-04 | $23.36 | $23.43 | $23.33 | $23.37 | $23.31 | 698,002 |
2022-08-03 | $23.19 | $23.33 | $23.14 | $23.33 | $23.28 | 823,568 |
2022-08-02 | $23.57 | $23.57 | $23.22 | $23.24 | $23.19 | 1,050,494 |
2022-08-01 | $23.54 | $23.57 | $23.51 | $23.55 | $23.49 | 1,177,333 |
2022-07-29 | $23.47 | $23.60 | $23.47 | $23.52 | $23.41 | 1,015,638 |
2022-07-28 | $23.52 | $23.54 | $23.46 | $23.51 | $23.40 | 596,134 |
2022-07-27 | $23.24 | $23.37 | $23.24 | $23.29 | $23.18 | 661,386 |
2022-07-26 | $23.30 | $23.33 | $23.18 | $23.21 | $23.10 | 757,645 |
2022-07-25 | $23.16 | $23.23 | $23.16 | $23.22 | $23.11 | 658,060 |
2022-07-22 | $23.14 | $23.29 | $23.14 | $23.22 | $23.11 | 682,719 |
2022-07-21 | $22.89 | $23.03 | $22.89 | $23.01 | $22.90 | 1,071,743 |
2022-07-20 | $22.96 | $23.01 | $22.86 | $22.86 | $22.76 | 1,027,458 |
2022-07-19 | $22.97 | $22.98 | $22.91 | $22.93 | $22.83 | 1,106,857 |
2022-07-18 | $22.89 | $22.97 | $22.89 | $22.94 | $22.84 | 1,547,298 |
2022-07-15 | $22.91 | $23.02 | $22.91 | $23.00 | $22.89 | 593,093 |
2022-07-14 | $22.75 | $22.93 | $22.73 | $22.91 | $22.81 | 656,145 |
2022-07-13 | $22.67 | $22.97 | $22.67 | $22.96 | $22.86 | 714,013 |
2022-07-12 | $22.85 | $22.95 | $22.85 | $22.86 | $22.76 | 787,149 |
2022-07-11 | $22.84 | $22.91 | $22.84 | $22.89 | $22.79 | 691,191 |
2022-07-08 | $22.73 | $22.79 | $22.71 | $22.75 | $22.65 | 527,661 |
2022-07-07 | $22.87 | $22.89 | $22.80 | $22.83 | $22.73 | 472,412 |
2022-07-06 | $23.05 | $23.11 | $22.86 | $22.87 | $22.77 | 1,112,984 |
2022-07-05 | $22.99 | $23.10 | $22.99 | $23.04 | $22.93 | 1,082,499 |
2022-07-01 | $22.97 | $23.13 | $22.97 | $22.99 | $22.88 | 1,681,725 |
2022-06-30 | $22.86 | $22.92 | $22.84 | $22.85 | $22.69 | 853,226 |
2022-06-29 | $22.54 | $22.74 | $22.54 | $22.73 | $22.58 | 1,003,665 |
2022-06-28 | $22.50 | $22.59 | $22.50 | $22.55 | $22.40 | 1,956,709 |
2022-06-27 | $22.55 | $22.63 | $22.54 | $22.55 | $22.40 | 1,952,102 |
2022-06-24 | $22.65 | $22.72 | $22.62 | $22.64 | $22.49 | 2,371,858 |
2022-06-23 | $22.68 | $22.83 | $22.67 | $22.67 | $22.52 | 1,295,107 |
2022-06-22 | $22.54 | $22.63 | $22.54 | $22.58 | $22.43 | 1,021,128 |
2022-06-21 | $22.36 | $22.44 | $22.36 | $22.38 | $22.23 | 1,234,945 |
2022-06-17 | $22.45 | $22.48 | $22.30 | $22.42 | $22.27 | 976,275 |
2022-06-16 | $22.17 | $22.45 | $22.15 | $22.43 | $22.28 | 1,167,981 |
2022-06-15 | $22.30 | $22.37 | $22.17 | $22.33 | $22.18 | 1,555,061 |
2022-06-14 | $22.37 | $22.39 | $22.01 | $22.01 | $21.86 | 1,220,950 |
2022-06-13 | $22.50 | $22.54 | $22.26 | $22.31 | $22.16 | 2,286,189 |
2022-06-10 | $22.87 | $22.87 | $22.70 | $22.74 | $22.59 | 1,172,770 |
2022-06-09 | $22.92 | $22.99 | $22.91 | $22.99 | $22.83 | 612,595 |
2022-06-08 | $23.03 | $23.03 | $22.93 | $22.94 | $22.78 | 565,141 |
2022-06-07 | $22.96 | $23.07 | $22.96 | $23.04 | $22.88 | 791,569 |
2022-06-06 | $23.10 | $23.11 | $22.93 | $22.95 | $22.79 | 1,261,278 |
2022-06-03 | $23.13 | $23.18 | $23.10 | $23.10 | $22.94 | 649,239 |
2022-06-02 | $23.14 | $23.19 | $23.11 | $23.17 | $23.01 | 773,951 |
2022-06-01 | $23.22 | $23.23 | $23.08 | $23.12 | $22.96 | 1,102,370 |
2022-05-31 | $23.27 | $23.28 | $23.22 | $23.23 | $23.02 | 733,322 |
2022-05-27 | $23.42 | $23.43 | $23.38 | $23.42 | $23.21 | 632,646 |
2022-05-26 | $23.41 | $23.42 | $23.31 | $23.36 | $23.15 | 616,323 |
2022-05-25 | $23.35 | $23.37 | $23.29 | $23.35 | $23.14 | 582,854 |
2022-05-24 | $23.20 | $23.34 | $23.12 | $23.30 | $23.09 | 1,111,830 |
2022-05-23 | $23.18 | $23.24 | $23.12 | $23.13 | $22.92 | 1,854,832 |
2022-05-20 | $23.18 | $23.23 | $23.16 | $23.22 | $23.01 | 977,200 |
2022-05-19 | $23.19 | $23.21 | $23.14 | $23.17 | $22.96 | 689,396 |
2022-05-18 | $22.96 | $23.10 | $22.94 | $23.06 | $22.85 | 811,773 |
2022-05-17 | $23.05 | $23.07 | $23.00 | $23.02 | $22.81 | 1,055,062 |
2022-05-16 | $23.12 | $23.19 | $23.11 | $23.16 | $22.95 | 777,033 |
2022-05-13 | $23.05 | $23.11 | $23.03 | $23.04 | $22.83 | 920,385 |
2022-05-12 | $23.10 | $23.19 | $23.08 | $23.13 | $22.92 | 1,064,573 |
2022-05-11 | $22.91 | $23.07 | $22.90 | $23.05 | $22.84 | 1,543,445 |
2022-05-10 | $22.99 | $23.06 | $22.97 | $22.98 | $22.77 | 1,306,271 |
2022-05-09 | $22.76 | $22.89 | $22.76 | $22.89 | $22.68 | 1,133,072 |
2022-05-06 | $22.76 | $22.84 | $22.71 | $22.76 | $22.55 | 1,149,013 |
2022-05-05 | $22.97 | $22.97 | $22.74 | $22.82 | $22.61 | 835,476 |
2022-05-04 | $22.85 | $23.05 | $22.79 | $23.02 | $22.81 | 2,248,268 |
2022-05-03 | $22.90 | $22.95 | $22.87 | $22.88 | $22.67 | 1,090,935 |
2022-05-02 | $22.95 | $22.96 | $22.84 | $22.86 | $22.65 | 1,170,511 |
2022-04-29 | $23.09 | $23.12 | $23.04 | $23.06 | $22.79 | 1,180,336 |
2022-04-28 | $23.18 | $23.21 | $23.12 | $23.16 | $22.89 | 1,354,921 |
2022-04-27 | $23.24 | $23.25 | $23.18 | $23.20 | $22.93 | 934,585 |
2022-04-26 | $23.25 | $23.26 | $23.19 | $23.24 | $22.97 | 595,316 |
2022-04-25 | $23.04 | $23.21 | $23.04 | $23.16 | $22.89 | 1,013,464 |
2022-04-22 | $22.91 | $22.99 | $22.87 | $22.95 | $22.68 | 985,501 |
2022-04-21 | $23.09 | $23.10 | $22.93 | $22.99 | $22.72 | 1,051,482 |
2022-04-20 | $23.07 | $23.15 | $23.07 | $23.13 | $22.86 | 933,845 |
2022-04-19 | $23.08 | $23.14 | $23.02 | $23.02 | $22.75 | 943,214 |
2022-04-18 | $23.30 | $23.30 | $23.21 | $23.21 | $22.94 | 1,320,972 |
2022-04-14 | $23.43 | $23.43 | $23.26 | $23.28 | $23.01 | 785,545 |
2022-04-13 | $23.47 | $23.54 | $23.43 | $23.45 | $23.18 | 956,940 |
2022-04-12 | $23.42 | $23.47 | $23.39 | $23.41 | $23.14 | 1,033,120 |
2022-04-11 | $23.32 | $23.34 | $23.29 | $23.31 | $23.04 | 890,966 |
2022-04-08 | $23.44 | $23.45 | $23.37 | $23.40 | $23.13 | 653,249 |
2022-04-07 | $23.54 | $23.56 | $23.48 | $23.48 | $23.21 | 864,718 |
2022-04-06 | $23.52 | $23.63 | $23.51 | $23.58 | $23.31 | 1,087,239 |
2022-04-05 | $23.76 | $23.77 | $23.61 | $23.62 | $23.35 | 671,953 |
2022-04-04 | $23.87 | $23.87 | $23.83 | $23.84 | $23.56 | 1,192,717 |
2022-04-01 | $23.77 | $23.84 | $23.70 | $23.79 | $23.51 | 1,782,993 |
2022-03-31 | $23.98 | $23.99 | $23.94 | $23.96 | $23.63 | 1,984,160 |
2022-03-30 | $23.87 | $23.97 | $23.85 | $23.97 | $23.64 | 1,571,073 |
2022-03-29 | $23.81 | $23.91 | $23.80 | $23.87 | $23.54 | 1,390,611 |
2022-03-28 | $23.75 | $23.81 | $23.73 | $23.78 | $23.45 | 638,284 |
2022-03-25 | $23.86 | $23.86 | $23.72 | $23.73 | $23.40 | 831,204 |
2022-03-24 | $24.01 | $24.01 | $23.94 | $23.94 | $23.61 | 737,963 |
2022-03-23 | $23.99 | $24.08 | $23.99 | $24.06 | $23.73 | 828,762 |
2022-03-22 | $23.97 | $24.02 | $23.94 | $23.96 | $23.63 | 1,004,462 |
2022-03-21 | $24.18 | $24.18 | $24.03 | $24.05 | $23.72 | 559,621 |
2022-03-18 | $24.20 | $24.29 | $24.18 | $24.20 | $23.87 | 836,244 |
2022-03-17 | $24.18 | $24.21 | $24.14 | $24.17 | $23.84 | 708,029 |
2022-03-16 | $24.14 | $24.18 | $24.01 | $24.16 | $23.83 | 2,453,760 |
2022-03-15 | $24.17 | $24.26 | $24.15 | $24.16 | $23.83 | 1,260,537 |
2022-03-14 | $24.26 | $24.26 | $24.15 | $24.16 | $23.83 | 872,108 |
2022-03-11 | $24.39 | $24.41 | $24.33 | $24.34 | $24.00 | 6,552,636 |
2022-03-10 | $24.43 | $24.43 | $24.37 | $24.40 | $24.06 | 725,688 |
2022-03-09 | $24.49 | $24.49 | $24.45 | $24.47 | $24.13 | 740,642 |
2022-03-08 | $24.50 | $24.52 | $24.48 | $24.51 | $24.17 | 1,141,425 |
2022-03-07 | $24.63 | $24.65 | $24.59 | $24.60 | $24.26 | 861,996 |
2022-03-04 | $24.70 | $24.73 | $24.66 | $24.67 | $24.33 | 1,304,596 |
2022-03-03 | $24.54 | $24.60 | $24.51 | $24.59 | $24.25 | 1,570,036 |
2022-03-02 | $24.69 | $24.69 | $24.49 | $24.50 | $24.16 | 1,897,901 |
2022-03-01 | $24.68 | $24.82 | $24.68 | $24.76 | $24.42 | 926,799 |
2022-02-28 | $24.62 | $24.71 | $24.62 | $24.69 | $24.30 | 535,940 |
2022-02-25 | $24.50 | $24.53 | $24.48 | $24.53 | $24.14 | 658,380 |
2022-02-24 | $24.48 | $24.54 | $24.32 | $24.50 | $24.11 | 4,928,661 |
2022-02-23 | $24.49 | $24.51 | $24.43 | $24.45 | $24.06 | 4,421,127 |
2022-02-22 | $24.56 | $24.56 | $24.49 | $24.52 | $24.13 | 4,282,006 |
2022-02-18 | $24.59 | $24.59 | $24.54 | $24.56 | $24.17 | 739,350 |
2022-02-17 | $24.53 | $24.57 | $24.50 | $24.56 | $24.17 | 894,559 |
2022-02-16 | $24.51 | $24.52 | $24.47 | $24.51 | $24.12 | 446,057 |
2022-02-15 | $24.49 | $24.51 | $24.46 | $24.50 | $24.11 | 1,180,814 |
2022-02-14 | $24.55 | $24.55 | $24.46 | $24.49 | $24.10 | 795,803 |
2022-02-11 | $24.54 | $24.62 | $24.46 | $24.60 | $24.21 | 1,298,621 |
2022-02-10 | $24.59 | $24.59 | $24.45 | $24.48 | $24.09 | 690,132 |
2022-02-09 | $24.70 | $24.75 | $24.65 | $24.66 | $24.27 | 885,549 |
2022-02-08 | $24.76 | $24.76 | $24.67 | $24.68 | $24.29 | 1,148,149 |
2022-02-07 | $24.75 | $24.77 | $24.73 | $24.76 | $24.37 | 708,768 |
2022-02-04 | $24.76 | $24.78 | $24.73 | $24.74 | $24.35 | 1,082,583 |
2022-02-03 | $24.91 | $24.91 | $24.84 | $24.86 | $24.46 | 602,610 |
2022-02-02 | $24.94 | $24.95 | $24.91 | $24.93 | $24.53 | 927,891 |
2022-02-01 | $24.94 | $24.94 | $24.86 | $24.87 | $24.47 | 10,064,026 |
2022-01-31 | $24.97 | $25.00 | $24.94 | $24.99 | $24.54 | 972,360 |
2022-01-28 | $24.91 | $24.98 | $24.91 | $24.98 | $24.53 | 1,265,603 |
2022-01-27 | $24.92 | $24.94 | $24.88 | $24.93 | $24.48 | 1,605,833 |
2022-01-26 | $25.00 | $25.00 | $24.86 | $24.87 | $24.42 | 1,082,330 |
2022-01-25 | $25.00 | $25.01 | $24.97 | $25.01 | $24.56 | 9,389,226 |
2022-01-24 | $24.97 | $25.03 | $24.97 | $24.99 | $24.54 | 1,757,649 |
2022-01-21 | $25.02 | $25.02 | $24.96 | $24.97 | $24.52 | 988,478 |
2022-01-20 | $24.98 | $24.98 | $24.91 | $24.94 | $24.49 | 1,012,846 |
2022-01-19 | $24.87 | $24.95 | $24.87 | $24.92 | $24.47 | 1,255,263 |
2022-01-18 | $24.97 | $24.97 | $24.82 | $24.82 | $24.37 | 1,143,717 |
2022-01-14 | $25.06 | $25.06 | $24.98 | $24.99 | $24.54 | 791,019 |
2022-01-13 | $25.07 | $25.07 | $25.04 | $25.06 | $24.61 | 724,705 |
2022-01-12 | $25.06 | $25.10 | $25.06 | $25.07 | $24.62 | 829,642 |
2022-01-11 | $25.03 | $25.09 | $24.99 | $25.08 | $24.63 | 1,216,042 |
2022-01-10 | $25.04 | $25.07 | $25.01 | $25.05 | $24.60 | 910,223 |
2022-01-07 | $25.16 | $25.17 | $25.06 | $25.10 | $24.65 | 1,388,339 |
2022-01-06 | $25.19 | $25.19 | $25.16 | $25.18 | $24.73 | 916,686 |
2022-01-05 | $25.30 | $25.31 | $25.19 | $25.19 | $24.74 | 1,164,089 |
2022-01-04 | $25.29 | $25.30 | $25.27 | $25.30 | $24.85 | 797,355 |
2022-01-03 | $25.34 | $25.34 | $25.28 | $25.29 | $24.84 | 2,008,423 |
2021-12-31 | $25.35 | $25.39 | $25.33 | $25.38 | $24.92 | 531,410 |
2021-12-30 | $25.35 | $25.36 | $25.33 | $25.33 | $24.87 | 1,653,055 |
2021-12-29 | $25.37 | $25.38 | $25.34 | $25.35 | $24.89 | 1,644,680 |
2021-12-28 | $25.36 | $25.40 | $25.36 | $25.38 | $24.92 | 474,032 |
2021-12-27 | $25.36 | $25.37 | $25.34 | $25.36 | $24.90 | 534,369 |
2021-12-23 | $25.37 | $25.37 | $25.33 | $25.34 | $24.88 | 630,176 |
2021-12-22 | $25.35 | $25.35 | $25.32 | $25.35 | $24.89 | 685,075 |
2021-12-21 | $25.34 | $25.37 | $25.33 | $25.33 | $24.87 | 921,793 |
2021-12-20 | $25.39 | $25.40 | $25.36 | $25.38 | $24.92 | 868,725 |
2021-12-17 | $25.41 | $25.42 | $25.36 | $25.38 | $24.92 | 1,113,193 |
2021-12-16 | $25.39 | $25.45 | $25.39 | $25.44 | $24.93 | 885,488 |
2021-12-15 | $25.39 | $25.41 | $25.36 | $25.39 | $24.88 | 967,704 |
2021-12-14 | $25.38 | $25.41 | $25.38 | $25.41 | $24.90 | 910,668 |
2021-12-13 | $25.34 | $25.44 | $25.34 | $25.40 | $24.89 | 827,212 |
2021-12-10 | $25.38 | $25.42 | $25.37 | $25.37 | $24.86 | 1,002,969 |
2021-12-09 | $25.39 | $25.40 | $25.36 | $25.38 | $24.87 | 1,607,888 |
2021-12-08 | $25.39 | $25.39 | $25.36 | $25.37 | $24.86 | 1,351,246 |
2021-12-07 | $25.43 | $25.43 | $25.37 | $25.38 | $24.87 | 961,684 |
2021-12-06 | $25.45 | $25.47 | $25.40 | $25.43 | $24.92 | 1,321,672 |
2021-12-03 | $25.45 | $25.47 | $25.41 | $25.47 | $24.96 | 1,305,358 |
2021-12-02 | $25.47 | $25.47 | $25.42 | $25.44 | $24.93 | 1,424,808 |
2021-12-01 | $25.46 | $25.46 | $25.40 | $25.46 | $24.95 | 856,251 |
2021-11-30 | $25.52 | $25.57 | $25.49 | $25.51 | $24.95 | 1,210,891 |
2021-11-29 | $25.43 | $25.50 | $25.43 | $25.49 | $24.93 | 1,251,075 |
2021-11-26 | $25.39 | $25.49 | $25.39 | $25.47 | $24.91 | 457,905 |
2021-11-24 | $25.37 | $25.38 | $25.34 | $25.37 | $24.81 | 724,332 |
2021-11-23 | $25.41 | $25.41 | $25.36 | $25.37 | $24.81 | 944,354 |
2021-11-22 | $25.47 | $25.49 | $25.41 | $25.41 | $24.85 | 839,191 |
2021-11-19 | $25.50 | $25.54 | $25.48 | $25.49 | $24.93 | 1,032,582 |
2021-11-18 | $25.49 | $25.49 | $25.47 | $25.49 | $24.93 | 958,312 |
2021-11-17 | $25.45 | $25.49 | $25.45 | $25.49 | $24.93 | 1,516,353 |
2021-11-16 | $25.46 | $25.46 | $25.44 | $25.46 | $24.90 | 696,776 |
2021-11-15 | $25.49 | $25.49 | $25.44 | $25.45 | $24.89 | 669,420 |
2021-11-12 | $25.51 | $25.51 | $25.45 | $25.47 | $24.91 | 606,791 |
2021-11-11 | $25.51 | $25.52 | $25.46 | $25.49 | $24.93 | 494,019 |
2021-11-10 | $25.60 | $25.60 | $25.48 | $25.50 | $24.94 | 844,075 |
2021-11-09 | $25.62 | $25.65 | $25.60 | $25.61 | $25.05 | 1,435,287 |
2021-11-08 | $25.63 | $25.63 | $25.59 | $25.61 | $25.05 | 1,257,748 |
2021-11-05 | $25.60 | $25.64 | $25.59 | $25.63 | $25.07 | 1,230,935 |
2021-11-04 | $25.56 | $25.59 | $25.56 | $25.58 | $25.02 | 1,551,215 |
2021-11-03 | $25.58 | $25.59 | $25.52 | $25.53 | $24.97 | 2,218,342 |
2021-11-02 | $25.57 | $25.59 | $25.56 | $25.57 | $25.01 | 1,156,421 |
2021-11-01 | $25.52 | $25.56 | $25.49 | $25.54 | $24.98 | 874,764 |
2021-10-29 | $25.58 | $25.60 | $25.53 | $25.53 | $24.92 | 5,773,708 |
2021-10-28 | $25.62 | $25.63 | $25.58 | $25.59 | $24.97 | 1,424,026 |
2021-10-27 | $25.58 | $25.62 | $25.55 | $25.62 | $25.00 | 2,115,803 |
2021-10-26 | $25.56 | $25.57 | $25.53 | $25.56 | $24.94 | 2,385,362 |
2021-10-25 | $25.52 | $25.56 | $25.52 | $25.55 | $24.94 | 1,700,950 |
2021-10-22 | $25.49 | $25.54 | $25.49 | $25.53 | $24.92 | 1,281,761 |
2021-10-21 | $25.53 | $25.55 | $25.48 | $25.49 | $24.88 | 1,376,577 |
2021-10-20 | $25.55 | $25.56 | $25.54 | $25.55 | $24.94 | 817,591 |
2021-10-19 | $25.54 | $25.56 | $25.53 | $25.55 | $24.94 | 662,657 |
2021-10-18 | $25.56 | $25.56 | $25.53 | $25.56 | $24.94 | 1,051,932 |
2021-10-15 | $25.62 | $25.62 | $25.58 | $25.59 | $24.97 | 578,460 |
2021-10-14 | $25.59 | $25.62 | $25.59 | $25.62 | $25.00 | 1,106,347 |
2021-10-13 | $25.59 | $25.60 | $25.57 | $25.58 | $24.96 | 860,323 |
2021-10-12 | $25.57 | $25.59 | $25.56 | $25.58 | $24.96 | 1,366,933 |
2021-10-11 | $25.58 | $25.59 | $25.56 | $25.56 | $24.94 | 590,899 |
2021-10-08 | $25.63 | $25.63 | $25.59 | $25.60 | $24.98 | 571,063 |
2021-10-07 | $25.66 | $25.66 | $25.61 | $25.61 | $24.99 | 1,094,445 |
2021-10-06 | $25.67 | $25.68 | $25.64 | $25.66 | $25.04 | 1,414,340 |
2021-10-05 | $25.69 | $25.72 | $25.65 | $25.67 | $25.05 | 928,584 |
2021-10-04 | $25.72 | $25.73 | $25.71 | $25.71 | $25.09 | 849,223 |
2021-10-01 | $25.68 | $25.72 | $25.66 | $25.72 | $25.10 | 1,559,381 |
2021-09-30 | $25.66 | $25.72 | $25.66 | $25.72 | $25.05 | 399,519 |
2021-09-29 | $25.68 | $25.69 | $25.65 | $25.67 | $25.00 | 944,674 |
2021-09-28 | $25.69 | $25.69 | $25.65 | $25.68 | $25.01 | 993,920 |
2021-09-27 | $25.70 | $25.71 | $25.68 | $25.69 | $25.02 | 655,532 |
2021-09-24 | $25.71 | $25.72 | $25.67 | $25.70 | $25.03 | 650,682 |
2021-09-23 | $25.77 | $25.77 | $25.70 | $25.72 | $25.05 | 868,167 |
2021-09-22 | $25.77 | $25.79 | $25.74 | $25.77 | $25.10 | 926,145 |
2021-09-21 | $25.79 | $25.82 | $25.78 | $25.79 | $25.12 | 804,794 |
2021-09-20 | $25.79 | $25.81 | $25.79 | $25.81 | $25.14 | 583,739 |
2021-09-17 | $25.80 | $25.80 | $25.76 | $25.78 | $25.11 | 848,602 |
2021-09-16 | $25.79 | $25.82 | $25.78 | $25.80 | $25.13 | 829,205 |
2021-09-15 | $25.85 | $25.85 | $25.81 | $25.83 | $25.16 | 491,859 |
2021-09-14 | $25.80 | $25.84 | $25.80 | $25.83 | $25.16 | 641,528 |
2021-09-13 | $25.81 | $25.81 | $25.80 | $25.81 | $25.14 | 326,375 |
2021-09-10 | $25.81 | $25.81 | $25.78 | $25.80 | $25.13 | 630,887 |
2021-09-09 | $25.82 | $25.82 | $25.80 | $25.82 | $25.15 | 499,012 |
2021-09-08 | $25.82 | $25.85 | $25.80 | $25.82 | $25.15 | 464,446 |
2021-09-07 | $25.82 | $25.82 | $25.80 | $25.82 | $25.15 | 485,199 |
2021-09-03 | $25.83 | $25.83 | $25.80 | $25.82 | $25.15 | 494,804 |
2021-09-02 | $25.83 | $25.83 | $25.81 | $25.82 | $25.15 | 459,521 |
2021-09-01 | $25.81 | $25.82 | $25.80 | $25.81 | $25.14 | 641,501 |
2021-08-31 | $25.86 | $25.87 | $25.85 | $25.86 | $25.13 | 731,208 |
2021-08-30 | $25.87 | $25.87 | $25.85 | $25.86 | $25.13 | 900,223 |
2021-08-27 | $25.82 | $25.86 | $25.81 | $25.86 | $25.13 | 436,002 |
2021-08-26 | $25.81 | $25.82 | $25.80 | $25.82 | $25.09 | 465,430 |
2021-08-25 | $25.83 | $25.84 | $25.81 | $25.82 | $25.09 | 694,031 |
2021-08-24 | $25.84 | $25.84 | $25.83 | $25.84 | $25.11 | 422,928 |
2021-08-23 | $25.82 | $25.84 | $25.81 | $25.82 | $25.09 | 707,258 |
2021-08-20 | $25.86 | $25.86 | $25.81 | $25.82 | $25.09 | 599,174 |
2021-08-19 | $25.85 | $25.85 | $25.82 | $25.84 | $25.11 | 335,928 |
2021-08-18 | $25.80 | $25.84 | $25.80 | $25.83 | $25.10 | 531,545 |
2021-08-17 | $25.84 | $25.84 | $25.81 | $25.81 | $25.08 | 418,473 |
2021-08-16 | $25.84 | $25.86 | $25.84 | $25.84 | $25.11 | 438,999 |
2021-08-13 | $25.82 | $25.84 | $25.81 | $25.84 | $25.11 | 703,604 |
2021-08-12 | $25.83 | $25.85 | $25.81 | $25.81 | $25.08 | 384,127 |
2021-08-11 | $25.79 | $25.83 | $25.78 | $25.83 | $25.10 | 560,123 |
2021-08-10 | $25.82 | $25.82 | $25.78 | $25.79 | $25.07 | 345,122 |
2021-08-09 | $25.88 | $25.88 | $25.81 | $25.82 | $25.09 | 531,499 |
2021-08-06 | $25.91 | $25.91 | $25.84 | $25.85 | $25.12 | 305,596 |
2021-08-05 | $25.95 | $25.95 | $25.90 | $25.91 | $25.18 | 542,938 |
2021-08-04 | $25.95 | $25.97 | $25.91 | $25.95 | $25.22 | 494,532 |
2021-08-03 | $25.95 | $25.96 | $25.93 | $25.94 | $25.21 | 697,486 |
2021-08-02 | $25.92 | $25.94 | $25.91 | $25.93 | $25.20 | 478,949 |
2021-07-30 | $25.94 | $25.95 | $25.93 | $25.94 | $25.16 | 565,505 |
2021-07-29 | $25.92 | $25.94 | $25.92 | $25.93 | $25.15 | 759,723 |
2021-07-28 | $25.91 | $25.94 | $25.90 | $25.94 | $25.16 | 597,872 |
2021-07-27 | $25.92 | $25.92 | $25.90 | $25.92 | $25.14 | 506,473 |
2021-07-26 | $25.93 | $25.93 | $25.89 | $25.91 | $25.13 | 556,297 |
2021-07-23 | $25.90 | $25.92 | $25.90 | $25.92 | $25.14 | 1,037,639 |
2021-07-22 | $25.87 | $25.92 | $25.86 | $25.91 | $25.13 | 1,612,337 |
2021-07-21 | $25.88 | $25.90 | $25.86 | $25.87 | $25.09 | 558,447 |
2021-07-20 | $25.90 | $25.93 | $25.89 | $25.91 | $25.13 | 773,139 |
2021-07-19 | $25.86 | $25.91 | $25.86 | $25.91 | $25.13 | 633,684 |
2021-07-16 | $25.85 | $25.86 | $25.83 | $25.83 | $25.05 | 721,018 |
2021-07-15 | $25.86 | $25.87 | $25.84 | $25.87 | $25.09 | 440,128 |
2021-07-14 | $25.82 | $25.85 | $25.81 | $25.85 | $25.07 | 695,404 |
2021-07-13 | $25.83 | $25.83 | $25.78 | $25.79 | $25.01 | 634,438 |
2021-07-12 | $25.84 | $25.85 | $25.80 | $25.82 | $25.04 | 598,542 |
2021-07-09 | $25.89 | $25.89 | $25.82 | $25.84 | $25.06 | 608,085 |
2021-07-08 | $25.91 | $25.92 | $25.90 | $25.90 | $25.12 | 1,129,385 |
2021-07-07 | $25.89 | $25.89 | $25.84 | $25.88 | $25.10 | 724,024 |
2021-07-06 | $25.84 | $25.87 | $25.84 | $25.87 | $25.09 | 343,197 |
2021-07-02 | $25.79 | $25.84 | $25.79 | $25.82 | $25.04 | 351,304 |
2021-07-01 | $25.82 | $25.82 | $25.77 | $25.79 | $25.01 | 646,579 |
2021-06-30 | $25.86 | $25.86 | $25.84 | $25.86 | $25.03 | 731,663 |
2021-06-29 | $25.85 | $25.85 | $25.83 | $25.83 | $25.00 | 459,531 |
2021-06-28 | $25.81 | $25.85 | $25.81 | $25.84 | $25.01 | 458,069 |
2021-06-25 | $25.82 | $25.82 | $25.78 | $25.80 | $24.97 | 405,588 |
2021-06-24 | $25.79 | $25.82 | $25.79 | $25.81 | $24.98 | 515,786 |
2021-06-23 | $25.80 | $25.81 | $25.77 | $25.80 | $24.97 | 426,675 |
2021-06-22 | $25.78 | $25.79 | $25.77 | $25.79 | $24.96 | 798,643 |
2021-06-21 | $25.78 | $25.79 | $25.75 | $25.75 | $24.92 | 1,555,093 |
2021-06-18 | $25.80 | $25.81 | $25.73 | $25.81 | $24.98 | 6,807,834 |
2021-06-17 | $25.76 | $25.81 | $25.75 | $25.79 | $24.96 | 3,830,958 |
2021-06-16 | $25.83 | $25.85 | $25.73 | $25.73 | $24.90 | 3,941,050 |
2021-06-15 | $25.83 | $25.85 | $25.82 | $25.83 | $25.00 | 373,709 |
2021-06-14 | $25.86 | $25.87 | $25.83 | $25.84 | $25.01 | 393,128 |
2021-06-11 | $25.89 | $25.89 | $25.86 | $25.88 | $25.05 | 427,240 |
2021-06-10 | $25.87 | $25.90 | $25.86 | $25.90 | $25.07 | 780,931 |
2021-06-09 | $25.87 | $25.89 | $25.87 | $25.89 | $25.06 | 540,834 |
2021-06-08 | $25.86 | $25.88 | $25.85 | $25.87 | $25.04 | 778,703 |
2021-06-07 | $25.89 | $25.89 | $25.86 | $25.87 | $25.04 | 354,092 |
2021-06-04 | $25.85 | $25.90 | $25.85 | $25.88 | $25.05 | 469,158 |
2021-06-03 | $25.86 | $25.87 | $25.83 | $25.84 | $25.01 | 583,989 |
2021-06-02 | $25.86 | $25.87 | $25.85 | $25.86 | $25.03 | 412,254 |
2021-06-01 | $25.85 | $25.86 | $25.83 | $25.86 | $25.03 | 484,908 |
2021-05-28 | $25.89 | $25.91 | $25.88 | $25.90 | $25.01 | 325,083 |
2021-05-27 | $25.91 | $25.92 | $25.88 | $25.89 | $25.01 | 509,975 |
2021-05-26 | $25.93 | $25.93 | $25.91 | $25.92 | $25.03 | 772,109 |
2021-05-25 | $25.90 | $25.93 | $25.90 | $25.93 | $25.04 | 989,086 |
2021-05-24 | $25.88 | $25.91 | $25.88 | $25.91 | $25.02 | 1,775,335 |
2021-05-21 | $25.88 | $25.88 | $25.86 | $25.87 | $24.99 | 684,513 |
2021-05-20 | $25.87 | $25.89 | $25.86 | $25.87 | $24.99 | 491,479 |
2021-05-19 | $25.88 | $25.90 | $25.85 | $25.86 | $24.98 | 1,809,583 |
2021-05-18 | $25.86 | $25.87 | $25.85 | $25.87 | $24.99 | 651,357 |
2021-05-17 | $25.89 | $25.89 | $25.87 | $25.88 | $25.00 | 825,122 |
2021-05-14 | $25.89 | $25.90 | $25.87 | $25.88 | $25.00 | 563,686 |
2021-05-13 | $25.86 | $25.88 | $25.86 | $25.88 | $25.00 | 409,641 |
2021-05-12 | $25.92 | $25.92 | $25.84 | $25.84 | $24.96 | 590,873 |
2021-05-11 | $25.94 | $25.94 | $25.90 | $25.92 | $25.03 | 511,749 |
2021-05-10 | $25.99 | $25.99 | $25.94 | $25.96 | $25.07 | 893,390 |
2021-05-07 | $26.02 | $26.03 | $25.98 | $25.99 | $25.10 | 577,674 |
2021-05-06 | $26.00 | $26.01 | $25.98 | $26.00 | $25.11 | 423,322 |
2021-05-05 | $26.04 | $26.04 | $25.98 | $25.98 | $25.09 | 786,100 |
2021-05-04 | $26.02 | $26.03 | $25.99 | $26.01 | $25.12 | 500,348 |
2021-05-03 | $25.97 | $26.00 | $25.96 | $25.98 | $25.09 | 422,718 |
2021-04-30 | $26.01 | $26.04 | $26.00 | $26.03 | $25.09 | 562,680 |
2021-04-29 | $25.98 | $26.01 | $25.96 | $26.00 | $25.06 | 1,344,561 |
2021-04-28 | $25.98 | $26.00 | $25.95 | $26.00 | $25.06 | 2,363,104 |
2021-04-27 | $26.00 | $26.00 | $25.97 | $25.97 | $25.03 | 449,453 |
2021-04-26 | $26.00 | $26.02 | $25.99 | $26.01 | $25.07 | 759,125 |
2021-04-23 | $26.04 | $26.05 | $26.00 | $26.01 | $25.07 | 485,436 |
2021-04-22 | $26.03 | $26.04 | $26.01 | $26.03 | $25.09 | 774,069 |
2021-04-21 | $26.02 | $26.03 | $26.01 | $26.02 | $25.08 | 618,133 |
2021-04-20 | $26.00 | $26.02 | $25.99 | $26.02 | $25.08 | 625,541 |
2021-04-19 | $25.99 | $26.01 | $25.97 | $26.00 | $25.06 | 1,021,203 |
2021-04-16 | $26.02 | $26.02 | $25.97 | $25.98 | $25.04 | 1,079,990 |
2021-04-15 | $26.00 | $26.05 | $25.99 | $26.02 | $25.08 | 714,261 |
2021-04-14 | $26.00 | $26.00 | $25.97 | $25.99 | $25.05 | 391,858 |
2021-04-13 | $25.94 | $25.99 | $25.93 | $25.99 | $25.05 | 900,363 |
2021-04-12 | $25.96 | $25.96 | $25.92 | $25.94 | $25.00 | 643,383 |
2021-04-09 | $25.94 | $25.96 | $25.91 | $25.95 | $25.01 | 614,838 |
2021-04-08 | $25.96 | $25.96 | $25.92 | $25.95 | $25.01 | 375,768 |
2021-04-07 | $25.95 | $25.98 | $25.95 | $25.96 | $25.02 | 1,526,029 |
2021-04-06 | $25.93 | $25.97 | $25.93 | $25.96 | $25.02 | 968,031 |
2021-04-05 | $25.90 | $25.93 | $25.89 | $25.92 | $24.98 | 2,020,870 |
2021-04-01 | $25.89 | $25.90 | $25.87 | $25.89 | $24.95 | 875,130 |
2021-03-31 | $25.92 | $25.93 | $25.90 | $25.93 | $24.93 | 831,622 |
2021-03-30 | $25.91 | $25.91 | $25.88 | $25.91 | $24.92 | 838,121 |
2021-03-29 | $25.93 | $25.95 | $25.90 | $25.91 | $24.92 | 1,055,120 |
2021-03-26 | $25.98 | $25.98 | $25.93 | $25.93 | $24.93 | 680,909 |
2021-03-25 | $25.99 | $26.00 | $25.96 | $25.99 | $24.99 | 6,489,348 |
2021-03-24 | $25.97 | $25.98 | $25.95 | $25.98 | $24.98 | 1,247,873 |
2021-03-23 | $25.95 | $25.97 | $25.94 | $25.97 | $24.97 | 1,015,849 |
2021-03-22 | $25.91 | $26.06 | $25.90 | $25.92 | $24.92 | 1,698,820 |
2021-03-19 | $25.94 | $25.94 | $25.89 | $25.91 | $24.92 | 528,286 |
2021-03-18 | $25.98 | $25.98 | $25.92 | $25.92 | $24.92 | 735,197 |
2021-03-17 | $25.97 | $26.00 | $25.95 | $26.00 | $25.00 | 603,864 |
2021-03-16 | $26.01 | $26.01 | $25.98 | $25.99 | $24.99 | 662,172 |
2021-03-15 | $26.01 | $26.02 | $26.00 | $26.01 | $25.01 | 898,822 |
2021-03-12 | $26.03 | $26.05 | $25.99 | $25.99 | $24.99 | 1,061,908 |
2021-03-11 | $26.07 | $26.07 | $26.04 | $26.06 | $25.06 | 1,205,475 |
2021-03-10 | $26.06 | $26.07 | $26.04 | $26.04 | $25.04 | 596,977 |
2021-03-09 | $26.07 | $26.08 | $26.04 | $26.05 | $25.05 | 884,396 |
2021-03-08 | $26.09 | $26.10 | $26.04 | $26.05 | $25.05 | 919,968 |
2021-03-05 | $26.12 | $26.12 | $26.08 | $26.11 | $25.11 | 549,905 |
2021-03-04 | $26.20 | $26.20 | $26.11 | $26.12 | $25.12 | 465,630 |
2021-03-03 | $26.19 | $26.21 | $26.15 | $26.19 | $25.18 | 399,319 |
2021-03-02 | $26.18 | $26.19 | $26.14 | $26.16 | $25.16 | 607,040 |
2021-03-01 | $26.12 | $26.18 | $26.11 | $26.17 | $25.17 | 993,169 |
2021-02-26 | $26.17 | $26.17 | $26.06 | $26.16 | $25.10 | 771,902 |
2021-02-25 | $26.18 | $26.21 | $26.06 | $26.09 | $25.03 | 1,605,338 |
2021-02-24 | $26.17 | $26.25 | $26.17 | $26.22 | $25.16 | 850,663 |
2021-02-23 | $26.27 | $26.27 | $26.21 | $26.23 | $25.17 | 1,087,607 |
2021-02-22 | $26.31 | $26.31 | $26.25 | $26.26 | $25.20 | 727,426 |
2021-02-19 | $26.32 | $26.32 | $26.27 | $26.29 | $25.22 | 433,741 |
2021-02-18 | $26.33 | $26.33 | $26.29 | $26.31 | $25.24 | 315,392 |
2021-02-17 | $26.30 | $26.31 | $26.27 | $26.30 | $25.23 | 1,237,637 |
2021-02-16 | $26.32 | $26.34 | $26.29 | $26.30 | $25.23 | 1,464,226 |
2021-02-12 | $26.39 | $26.39 | $26.34 | $26.35 | $25.28 | 840,821 |
2021-02-11 | $26.41 | $26.41 | $26.37 | $26.38 | $25.31 | 388,989 |
2021-02-10 | $26.41 | $26.41 | $26.39 | $26.40 | $25.33 | 731,281 |
2021-02-09 | $26.41 | $26.43 | $26.40 | $26.41 | $25.34 | 1,649,179 |
2021-02-08 | $26.44 | $26.44 | $26.39 | $26.40 | $25.33 | 824,723 |
2021-02-05 | $26.48 | $26.48 | $26.44 | $26.45 | $25.38 | 651,163 |
2021-02-04 | $26.43 | $26.46 | $26.43 | $26.44 | $25.37 | 551,556 |
2021-02-03 | $26.47 | $26.47 | $26.43 | $26.43 | $25.36 | 965,075 |
2021-02-02 | $26.45 | $26.48 | $26.45 | $26.46 | $25.39 | 440,431 |
2021-02-01 | $26.39 | $26.41 | $26.38 | $26.39 | $25.32 | 866,794 |
2021-01-29 | $26.44 | $26.46 | $26.42 | $26.46 | $25.33 | 476,579 |
2021-01-28 | $26.45 | $26.45 | $26.41 | $26.43 | $25.30 | 616,419 |
2021-01-27 | $26.44 | $26.47 | $26.42 | $26.44 | $25.31 | 1,322,856 |
2021-01-26 | $26.43 | $26.44 | $26.42 | $26.44 | $25.31 | 486,492 |
2021-01-25 | $26.42 | $26.45 | $26.42 | $26.45 | $25.32 | 424,436 |
2021-01-22 | $26.41 | $26.44 | $26.41 | $26.42 | $25.29 | 375,002 |
2021-01-21 | $26.39 | $26.44 | $26.39 | $26.41 | $25.28 | 935,150 |
2021-01-20 | $26.40 | $26.44 | $26.40 | $26.44 | $25.31 | 834,046 |
2021-01-19 | $26.44 | $26.44 | $26.41 | $26.41 | $25.28 | 1,467,271 |
2021-01-15 | $26.42 | $26.42 | $26.40 | $26.41 | $25.28 | 641,958 |
2021-01-14 | $26.41 | $26.42 | $26.40 | $26.41 | $25.28 | 911,798 |
2021-01-13 | $26.38 | $26.42 | $26.38 | $26.41 | $25.28 | 782,125 |
2021-01-12 | $26.38 | $26.42 | $26.36 | $26.39 | $25.26 | 522,127 |
2021-01-11 | $26.42 | $26.42 | $26.39 | $26.41 | $25.28 | 825,350 |
2021-01-08 | $26.48 | $26.48 | $26.44 | $26.46 | $25.33 | 2,333,246 |
2021-01-07 | $26.48 | $26.49 | $26.44 | $26.45 | $25.32 | 2,114,502 |
2021-01-06 | $26.47 | $26.47 | $26.44 | $26.47 | $25.34 | 1,263,931 |
2021-01-05 | $26.43 | $26.48 | $26.43 | $26.47 | $25.34 | 963,230 |
2021-01-04 | $26.44 | $26.44 | $26.41 | $26.42 | $25.29 | 519,240 |
2020-12-31 | $26.43 | $26.43 | $26.41 | $26.42 | $25.29 | 515,099 |
2020-12-30 | $26.44 | $26.44 | $26.41 | $26.42 | $25.29 | 1,065,908 |
2020-12-29 | $26.43 | $26.45 | $26.42 | $26.43 | $25.30 | 395,665 |
2020-12-28 | $26.43 | $26.44 | $26.41 | $26.44 | $25.31 | 401,704 |
2020-12-24 | $26.42 | $26.42 | $26.40 | $26.42 | $25.29 | 157,945 |
2020-12-23 | $26.44 | $26.45 | $26.40 | $26.40 | $25.27 | 336,563 |
2020-12-22 | $26.41 | $26.43 | $26.41 | $26.41 | $25.28 | 353,730 |
2020-12-21 | $26.46 | $26.46 | $26.42 | $26.43 | $25.30 | 289,629 |
2020-12-18 | $26.44 | $26.44 | $26.41 | $26.44 | $25.31 | 367,978 |
2020-12-17 | $26.48 | $26.48 | $26.45 | $26.46 | $25.27 | 591,689 |
2020-12-16 | $26.47 | $26.47 | $26.43 | $26.45 | $25.26 | 494,341 |
2020-12-15 | $26.47 | $26.47 | $26.43 | $26.43 | $25.24 | 632,222 |
2020-12-14 | $26.44 | $26.46 | $26.43 | $26.43 | $25.24 | 476,072 |
2020-12-11 | $26.39 | $26.46 | $26.39 | $26.46 | $25.27 | 490,382 |
2020-12-10 | $26.45 | $26.45 | $26.42 | $26.43 | $25.24 | 268,841 |
2020-12-09 | $26.46 | $26.47 | $26.43 | $26.45 | $25.26 | 348,379 |
2020-12-08 | $26.45 | $26.47 | $26.44 | $26.46 | $25.27 | 257,091 |
2020-12-07 | $26.47 | $26.51 | $26.47 | $26.48 | $25.29 | 526,340 |
2020-12-04 | $26.47 | $26.48 | $26.46 | $26.46 | $25.27 | 336,431 |
2020-12-03 | $26.46 | $26.49 | $26.46 | $26.48 | $25.29 | 530,615 |
2020-12-02 | $26.45 | $26.49 | $26.45 | $26.47 | $25.28 | 657,876 |
2020-12-01 | $26.42 | $26.43 | $26.38 | $26.39 | $25.20 | 537,918 |
2020-11-30 | $26.51 | $26.51 | $26.48 | $26.50 | $25.25 | 541,867 |
2020-11-27 | $26.50 | $26.50 | $26.48 | $26.48 | $25.23 | 148,281 |
2020-11-25 | $26.51 | $26.51 | $26.47 | $26.47 | $25.22 | 634,996 |
2020-11-24 | $26.52 | $26.52 | $26.47 | $26.49 | $25.24 | 556,169 |
2020-11-23 | $26.48 | $26.50 | $26.47 | $26.49 | $25.24 | 314,388 |
2020-11-20 | $26.50 | $26.51 | $26.48 | $26.48 | $25.23 | 675,048 |
2020-11-19 | $26.51 | $26.52 | $26.48 | $26.49 | $25.24 | 437,604 |
2020-11-18 | $26.49 | $26.51 | $26.46 | $26.50 | $25.25 | 328,320 |
2020-11-17 | $26.46 | $26.49 | $26.46 | $26.49 | $25.24 | 446,839 |
2020-11-16 | $26.49 | $26.49 | $26.46 | $26.47 | $25.22 | 532,994 |
2020-11-13 | $26.45 | $26.49 | $26.45 | $26.48 | $25.23 | 242,381 |
2020-11-12 | $26.49 | $26.49 | $26.43 | $26.44 | $25.19 | 1,066,634 |
2020-11-11 | $26.43 | $26.46 | $26.40 | $26.46 | $25.21 | 1,376,098 |
2020-11-10 | $26.47 | $26.47 | $26.44 | $26.44 | $25.19 | 401,492 |
2020-11-09 | $26.49 | $26.49 | $26.45 | $26.47 | $25.22 | 301,941 |
2020-11-06 | $26.56 | $26.56 | $26.52 | $26.52 | $25.27 | 391,878 |
2020-11-05 | $26.58 | $26.58 | $26.54 | $26.56 | $25.31 | 421,179 |
2020-11-04 | $26.55 | $26.58 | $26.55 | $26.57 | $25.32 | 278,256 |
2020-11-03 | $26.51 | $26.53 | $26.51 | $26.53 | $25.28 | 312,923 |
2020-11-02 | $26.51 | $26.51 | $26.47 | $26.49 | $25.24 | 601,509 |
2020-10-30 | $26.55 | $26.55 | $26.52 | $26.54 | $25.23 | 209,128 |
2020-10-29 | $26.54 | $26.55 | $26.52 | $26.55 | $25.24 | 757,394 |
2020-10-28 | $26.56 | $26.56 | $26.52 | $26.52 | $25.21 | 421,044 |
2020-10-27 | $26.55 | $26.57 | $26.51 | $26.55 | $25.24 | 1,048,325 |
2020-10-26 | $26.55 | $26.58 | $26.55 | $26.55 | $25.24 | 233,038 |
2020-10-23 | $26.55 | $26.58 | $26.55 | $26.56 | $25.25 | 253,789 |
2020-10-22 | $26.52 | $26.56 | $26.52 | $26.56 | $25.25 | 252,161 |
2020-10-21 | $26.51 | $26.56 | $26.51 | $26.56 | $25.25 | 247,471 |
2020-10-20 | $26.54 | $26.55 | $26.52 | $26.53 | $25.22 | 279,359 |
2020-10-19 | $26.52 | $26.56 | $26.52 | $26.55 | $25.24 | 436,171 |
2020-10-16 | $26.52 | $26.54 | $26.50 | $26.51 | $25.20 | 648,955 |
2020-10-15 | $26.59 | $26.59 | $26.53 | $26.53 | $25.22 | 342,436 |
2020-10-14 | $26.55 | $26.55 | $26.52 | $26.54 | $25.23 | 282,582 |
2020-10-13 | $26.54 | $26.57 | $26.54 | $26.57 | $25.26 | 966,549 |
2020-10-12 | $26.57 | $26.60 | $26.56 | $26.59 | $25.28 | 332,770 |
2020-10-09 | $26.52 | $26.55 | $26.50 | $26.54 | $25.23 | 337,208 |
2020-10-08 | $26.58 | $26.58 | $26.55 | $26.57 | $25.26 | 251,226 |
2020-10-07 | $26.63 | $26.66 | $26.61 | $26.62 | $25.31 | 876,450 |
2020-10-06 | $26.57 | $26.61 | $26.55 | $26.60 | $25.29 | 440,720 |
2020-10-05 | $26.53 | $26.61 | $26.53 | $26.56 | $25.25 | 222,630 |
2020-10-02 | $26.59 | $26.63 | $26.56 | $26.61 | $25.30 | 545,458 |
2020-10-01 | $26.57 | $26.57 | $26.53 | $26.55 | $25.24 | 460,952 |
2020-09-30 | $26.60 | $26.64 | $26.60 | $26.64 | $25.26 | 830,655 |
2020-09-29 | $26.62 | $26.64 | $26.58 | $26.62 | $25.24 | 13,890,881 |
2020-09-28 | $26.62 | $26.62 | $26.58 | $26.61 | $25.24 | 456,591 |
2020-09-25 | $26.62 | $26.62 | $26.58 | $26.58 | $25.21 | 482,445 |
2020-09-24 | $26.58 | $26.61 | $26.56 | $26.60 | $25.23 | 472,196 |
2020-09-23 | $26.57 | $26.60 | $26.57 | $26.58 | $25.21 | 253,890 |
2020-09-22 | $26.58 | $26.60 | $26.57 | $26.58 | $25.20 | 232,270 |
2020-09-21 | $26.57 | $26.62 | $26.57 | $26.60 | $25.23 | 259,926 |
2020-09-18 | $26.61 | $26.62 | $26.57 | $26.58 | $25.21 | 127,202 |
2020-09-17 | $26.61 | $26.62 | $26.60 | $26.61 | $25.23 | 190,800 |
2020-09-16 | $26.63 | $26.63 | $26.57 | $26.59 | $25.21 | 203,707 |
2020-09-15 | $26.64 | $26.64 | $26.59 | $26.60 | $25.22 | 265,784 |
2020-09-14 | $26.61 | $26.65 | $26.61 | $26.62 | $25.24 | 367,750 |
2020-09-11 | $26.61 | $26.65 | $26.61 | $26.61 | $25.24 | 212,760 |
2020-09-10 | $26.66 | $26.66 | $26.60 | $26.60 | $25.23 | 433,005 |
2020-09-09 | $26.67 | $26.68 | $26.65 | $26.67 | $25.29 | 292,108 |
2020-09-08 | $26.73 | $26.74 | $26.70 | $26.74 | $25.36 | 226,720 |
2020-09-04 | $26.68 | $26.73 | $26.68 | $26.72 | $25.34 | 213,176 |
2020-09-03 | $26.72 | $26.73 | $26.68 | $26.68 | $25.30 | 352,083 |
2020-09-02 | $26.71 | $26.73 | $26.69 | $26.72 | $25.34 | 780,685 |
2020-09-01 | $26.68 | $26.68 | $26.55 | $26.64 | $25.26 | 398,812 |
2020-08-31 | $26.72 | $26.72 | $26.69 | $26.71 | $25.27 | 277,624 |
2020-08-28 | $26.67 | $26.72 | $26.67 | $26.71 | $25.27 | 224,616 |
2020-08-27 | $26.69 | $26.70 | $26.65 | $26.69 | $25.25 | 737,614 |
2020-08-26 | $26.69 | $26.70 | $26.66 | $26.69 | $25.25 | 523,584 |
2020-08-25 | $26.65 | $26.69 | $26.65 | $26.68 | $25.24 | 309,502 |
2020-08-24 | $26.68 | $26.72 | $26.68 | $26.69 | $25.25 | 192,259 |
2020-08-21 | $26.71 | $26.73 | $26.68 | $26.71 | $25.27 | 326,980 |
2020-08-20 | $26.71 | $26.74 | $26.69 | $26.70 | $25.26 | 296,176 |
2020-08-19 | $26.74 | $26.74 | $26.71 | $26.73 | $25.29 | 409,823 |
2020-08-18 | $26.74 | $26.76 | $26.72 | $26.73 | $25.29 | 409,194 |
2020-08-17 | $26.72 | $26.74 | $26.69 | $26.72 | $25.28 | 710,316 |
2020-08-14 | $26.64 | $26.71 | $26.64 | $26.70 | $25.26 | 690,177 |
2020-08-13 | $26.75 | $26.75 | $26.66 | $26.70 | $25.26 | 543,565 |
2020-08-12 | $26.72 | $26.76 | $26.68 | $26.72 | $25.28 | 447,012 |
2020-08-11 | $26.69 | $26.74 | $26.69 | $26.72 | $25.28 | 275,935 |
2020-08-10 | $26.80 | $26.80 | $26.75 | $26.77 | $25.33 | 322,797 |
2020-08-07 | $26.80 | $26.82 | $26.75 | $26.79 | $25.35 | 367,468 |
2020-08-06 | $26.76 | $26.78 | $26.73 | $26.75 | $25.31 | 232,370 |
2020-08-05 | $26.79 | $26.79 | $26.71 | $26.71 | $25.27 | 271,318 |
2020-08-04 | $26.75 | $26.79 | $26.75 | $26.78 | $25.34 | 268,861 |
2020-08-03 | $26.74 | $26.76 | $26.69 | $26.74 | $25.30 | 488,359 |
2020-07-31 | $26.78 | $26.78 | $26.73 | $26.78 | $25.27 | 291,177 |
2020-07-30 | $26.76 | $26.77 | $26.74 | $26.77 | $25.27 | 203,433 |
2020-07-29 | $26.75 | $26.76 | $26.73 | $26.73 | $25.23 | 165,818 |
2020-07-28 | $26.62 | $26.74 | $26.62 | $26.73 | $25.23 | 309,770 |
2020-07-27 | $26.69 | $26.72 | $26.68 | $26.72 | $25.22 | 184,913 |
2020-07-24 | $26.69 | $26.73 | $26.69 | $26.72 | $25.22 | 184,536 |
2020-07-23 | $26.70 | $26.76 | $26.70 | $26.75 | $25.25 | 317,239 |
2020-07-22 | $26.71 | $26.75 | $26.71 | $26.74 | $25.24 | 216,559 |
2020-07-21 | $26.70 | $26.73 | $26.68 | $26.71 | $25.21 | 345,981 |
2020-07-20 | $26.72 | $26.74 | $26.69 | $26.71 | $25.21 | 302,090 |
2020-07-17 | $26.66 | $26.74 | $26.66 | $26.71 | $25.21 | 367,618 |
2020-07-16 | $26.75 | $26.75 | $26.66 | $26.71 | $25.21 | 552,412 |
2020-07-15 | $26.68 | $26.73 | $26.68 | $26.70 | $25.20 | 406,444 |
2020-07-14 | $26.68 | $26.74 | $26.68 | $26.69 | $25.19 | 245,500 |
2020-07-13 | $26.73 | $26.73 | $26.68 | $26.70 | $25.20 | 160,191 |
2020-07-10 | $26.70 | $26.74 | $26.69 | $26.73 | $25.23 | 466,302 |
2020-07-09 | $26.69 | $26.74 | $26.69 | $26.69 | $25.19 | 205,181 |
2020-07-08 | $26.70 | $26.77 | $26.70 | $26.75 | $25.25 | 209,200 |
2020-07-07 | $26.72 | $26.77 | $26.71 | $26.74 | $25.24 | 229,300 |
2020-07-06 | $26.78 | $26.78 | $26.73 | $26.77 | $25.27 | 172,100 |
2020-07-02 | $26.67 | $26.78 | $26.67 | $26.75 | $25.25 | 211,000 |
2020-07-01 | $26.69 | $26.73 | $26.64 | $26.72 | $25.22 | 274,900 |
2020-06-30 | $26.75 | $26.79 | $26.74 | $26.79 | $25.22 | 209,820 |
2020-06-29 | $26.55 | $26.78 | $26.55 | $26.76 | $25.19 | 207,637 |
2020-06-26 | $26.76 | $26.79 | $26.74 | $26.77 | $25.20 | 210,204 |
2020-06-25 | $26.73 | $26.76 | $26.70 | $26.76 | $25.19 | 321,954 |
2020-06-24 | $26.75 | $26.76 | $26.71 | $26.72 | $25.16 | 251,599 |
2020-06-23 | $26.74 | $26.77 | $26.73 | $26.73 | $25.16 | 260,639 |
2020-06-22 | $26.78 | $26.78 | $26.71 | $26.74 | $25.17 | 137,538 |
2020-06-19 | $26.73 | $26.78 | $26.73 | $26.77 | $25.20 | 176,184 |
2020-06-18 | $26.84 | $26.84 | $26.73 | $26.82 | $25.25 | 239,265 |
2020-06-17 | $26.64 | $26.79 | $26.64 | $26.75 | $25.18 | 255,893 |
2020-06-16 | $26.87 | $26.87 | $26.75 | $26.78 | $25.21 | 284,198 |
2020-06-15 | $26.85 | $26.85 | $26.78 | $26.81 | $25.24 | 315,571 |
2020-06-12 | $26.81 | $26.85 | $26.79 | $26.81 | $25.24 | 345,401 |
2020-06-11 | $26.85 | $26.86 | $26.81 | $26.81 | $25.24 | 359,959 |
2020-06-10 | $26.77 | $26.87 | $26.77 | $26.80 | $25.23 | 370,578 |
2020-06-09 | $26.85 | $26.85 | $26.80 | $26.84 | $25.27 | 591,188 |
2020-06-08 | $26.81 | $26.85 | $26.76 | $26.85 | $25.28 | 512,092 |
2020-06-05 | $26.86 | $26.86 | $26.75 | $26.83 | $25.26 | 288,103 |
2020-06-04 | $26.82 | $26.85 | $26.77 | $26.85 | $25.28 | 730,422 |
2020-06-03 | $26.85 | $26.87 | $26.81 | $26.87 | $25.30 | 677,303 |
2020-06-02 | $26.87 | $26.88 | $26.82 | $26.84 | $25.27 | 735,433 |
2020-06-01 | $26.81 | $26.82 | $26.75 | $26.81 | $25.24 | 326,755 |
2020-05-29 | $26.87 | $26.91 | $26.82 | $26.88 | $25.25 | 378,402 |
2020-05-28 | $26.82 | $26.84 | $26.79 | $26.83 | $25.20 | 230,701 |
2020-05-27 | $26.86 | $26.86 | $26.83 | $26.85 | $25.22 | 163,760 |
2020-05-26 | $26.87 | $26.87 | $26.81 | $26.82 | $25.19 | 199,244 |
2020-05-22 | $26.86 | $26.86 | $26.78 | $26.83 | $25.20 | 134,042 |
2020-05-21 | $26.85 | $26.86 | $26.81 | $26.83 | $25.20 | 415,189 |
2020-05-20 | $26.83 | $26.87 | $26.79 | $26.84 | $25.21 | 264,132 |
2020-05-19 | $26.81 | $26.82 | $26.75 | $26.80 | $25.17 | 939,264 |
2020-05-18 | $26.82 | $26.82 | $26.77 | $26.79 | $25.16 | 225,298 |
2020-05-15 | $26.86 | $26.88 | $26.78 | $26.82 | $25.19 | 235,620 |
2020-05-14 | $26.91 | $26.91 | $26.83 | $26.87 | $25.24 | 165,036 |
2020-05-13 | $26.81 | $26.83 | $26.76 | $26.78 | $25.15 | 399,473 |
2020-05-12 | $26.93 | $26.93 | $26.78 | $26.82 | $25.19 | 233,255 |
2020-05-11 | $26.90 | $26.90 | $26.80 | $26.87 | $25.24 | 267,849 |
2020-05-08 | $26.90 | $26.91 | $26.84 | $26.89 | $25.26 | 184,668 |
2020-05-07 | $27.00 | $27.00 | $26.88 | $26.92 | $25.28 | 317,675 |
2020-05-06 | $26.86 | $26.95 | $26.83 | $26.95 | $25.31 | 266,060 |
2020-05-05 | $26.99 | $26.99 | $26.83 | $26.83 | $25.20 | 287,700 |
2020-05-04 | $26.88 | $26.94 | $26.79 | $26.90 | $25.26 | 331,254 |
2020-05-01 | $26.93 | $26.93 | $26.72 | $26.79 | $25.16 | 643,082 |
2020-04-30 | $26.88 | $26.96 | $26.84 | $26.94 | $25.24 | 554,875 |
2020-04-29 | $26.87 | $26.93 | $26.75 | $26.85 | $25.15 | 400,453 |
2020-04-28 | $26.89 | $26.89 | $26.72 | $26.78 | $25.09 | 288,252 |
2020-04-27 | $26.81 | $27.00 | $26.72 | $26.80 | $25.11 | 325,078 |
2020-04-24 | $26.74 | $26.93 | $26.73 | $26.80 | $25.11 | 473,057 |
2020-04-23 | $26.73 | $26.89 | $26.73 | $26.89 | $25.19 | 811,075 |
2020-04-22 | $26.76 | $26.78 | $26.66 | $26.70 | $25.01 | 430,550 |
2020-04-21 | $26.64 | $26.72 | $26.58 | $26.72 | $25.03 | 368,049 |
2020-04-20 | $26.70 | $26.73 | $26.64 | $26.71 | $25.02 | 532,726 |
2020-04-17 | $26.69 | $26.75 | $26.61 | $26.67 | $24.99 | 631,077 |
2020-04-16 | $26.53 | $26.80 | $26.53 | $26.61 | $24.93 | 976,497 |
2020-04-15 | $26.64 | $26.79 | $26.61 | $26.68 | $24.99 | 447,435 |
2020-04-14 | $26.67 | $26.68 | $26.48 | $26.64 | $24.96 | 556,601 |
2020-04-13 | $26.74 | $26.74 | $26.45 | $26.53 | $24.85 | 394,596 |
2020-04-09 | $26.79 | $26.85 | $26.61 | $26.71 | $25.02 | 477,264 |
2020-04-08 | $26.91 | $26.91 | $26.67 | $26.72 | $25.03 | 257,747 |
2020-04-07 | $26.78 | $26.79 | $26.61 | $26.69 | $25.00 | 378,903 |
2020-04-06 | $26.56 | $26.71 | $26.56 | $26.63 | $24.95 | 227,576 |
2020-04-03 | $26.85 | $26.86 | $26.60 | $26.70 | $25.01 | 249,441 |
2020-04-02 | $26.70 | $26.74 | $26.56 | $26.68 | $24.99 | 530,970 |
2020-04-01 | $26.67 | $26.70 | $26.53 | $26.62 | $24.94 | 472,703 |
2020-03-31 | $26.76 | $26.78 | $26.58 | $26.69 | $24.94 | 1,722,359 |
2020-03-30 | $26.71 | $26.84 | $26.70 | $26.73 | $24.98 | 485,384 |
2020-03-27 | $26.27 | $26.68 | $26.27 | $26.54 | $24.80 | 613,863 |
2020-03-26 | $26.56 | $26.57 | $26.23 | $26.51 | $24.77 | 3,746,358 |
2020-03-25 | $26.12 | $26.61 | $26.12 | $26.47 | $24.74 | 1,161,307 |
2020-03-24 | $26.12 | $26.60 | $26.12 | $26.52 | $24.78 | 906,761 |
2020-03-23 | $25.44 | $26.25 | $25.44 | $26.16 | $24.45 | 885,322 |
2020-03-20 | $25.16 | $26.00 | $25.13 | $25.95 | $24.25 | 1,064,532 |
2020-03-19 | $25.85 | $26.63 | $25.60 | $25.64 | $23.96 | 1,125,986 |
2020-03-18 | $26.06 | $26.22 | $25.87 | $26.02 | $24.32 | 500,820 |
2020-03-17 | $25.95 | $26.39 | $25.82 | $26.20 | $24.48 | 1,562,734 |
2020-03-16 | $26.00 | $26.40 | $25.22 | $26.24 | $24.52 | 1,277,879 |
2020-03-13 | $24.35 | $26.41 | $24.35 | $26.25 | $24.53 | 1,347,215 |
2020-03-12 | $26.25 | $26.69 | $22.52 | $23.30 | $21.77 | 1,697,009 |
2020-03-11 | $26.40 | $26.55 | $26.36 | $26.38 | $24.65 | 498,288 |
2020-03-10 | $26.48 | $26.59 | $26.46 | $26.50 | $24.76 | 5,009,050 |
2020-03-09 | $27.18 | $27.18 | $26.58 | $26.63 | $24.89 | 677,166 |
2020-03-06 | $26.57 | $26.68 | $26.57 | $26.66 | $24.91 | 389,812 |
2020-03-05 | $26.69 | $26.69 | $26.54 | $26.57 | $24.83 | 408,940 |
2020-03-04 | $26.64 | $26.64 | $26.50 | $26.55 | $24.81 | 489,404 |
2020-03-03 | $26.56 | $26.56 | $26.49 | $26.55 | $24.81 | 432,588 |
2020-03-02 | $26.51 | $26.53 | $26.45 | $26.46 | $24.73 | 1,144,279 |
2020-02-28 | $26.43 | $26.54 | $26.34 | $26.53 | $24.73 | 4,169,990 |
2020-02-27 | $26.39 | $26.44 | $26.39 | $26.43 | $24.64 | 916,651 |
2020-02-26 | $26.35 | $26.41 | $26.34 | $26.40 | $24.61 | 251,177 |
2020-02-25 | $26.38 | $26.40 | $26.37 | $26.38 | $24.59 | 693,442 |
2020-02-24 | $26.42 | $26.42 | $26.35 | $26.38 | $24.59 | 443,051 |
2020-02-21 | $26.31 | $26.36 | $26.31 | $26.34 | $24.55 | 511,868 |
2020-02-20 | $26.31 | $26.33 | $26.30 | $26.31 | $24.53 | 511,819 |
2020-02-19 | $26.29 | $26.31 | $26.29 | $26.31 | $24.53 | 828,640 |
2020-02-18 | $26.39 | $26.39 | $26.29 | $26.30 | $24.52 | 698,979 |
2020-02-14 | $26.30 | $26.31 | $26.26 | $26.28 | $24.50 | 1,320,303 |
2020-02-13 | $26.32 | $26.33 | $26.29 | $26.31 | $24.53 | 12,411,163 |
2020-02-12 | $26.29 | $26.30 | $26.26 | $26.30 | $24.52 | 15,216,636 |
2020-02-11 | $26.29 | $26.31 | $26.27 | $26.30 | $24.52 | 13,854,417 |
2020-02-10 | $26.23 | $26.37 | $26.23 | $26.37 | $24.58 | 147,788 |
2020-02-07 | $26.31 | $26.33 | $26.21 | $26.21 | $24.43 | 102,533 |
2020-02-06 | $26.22 | $26.29 | $26.22 | $26.29 | $24.51 | 355,653 |
2020-02-05 | $26.22 | $26.27 | $26.21 | $26.21 | $24.43 | 95,181 |
2020-02-04 | $26.25 | $26.28 | $26.23 | $26.25 | $24.47 | 121,058 |
2020-02-03 | $26.27 | $26.27 | $26.25 | $26.25 | $24.47 | 144,926 |
2020-01-31 | $26.27 | $26.42 | $26.27 | $26.42 | $24.56 | 185,040 |
2020-01-30 | $26.28 | $26.33 | $26.27 | $26.28 | $24.43 | 91,712 |
2020-01-29 | $26.31 | $26.32 | $26.29 | $26.32 | $24.47 | 125,249 |
2020-01-28 | $26.30 | $26.31 | $26.28 | $26.31 | $24.46 | 133,783 |
2020-01-27 | $26.28 | $26.38 | $26.28 | $26.38 | $24.53 | 232,589 |
2020-01-24 | $26.32 | $26.32 | $26.27 | $26.28 | $24.43 | 126,263 |
2020-01-23 | $26.34 | $26.34 | $26.24 | $26.34 | $24.49 | 120,666 |
2020-01-22 | $26.22 | $26.26 | $26.22 | $26.24 | $24.40 | 177,585 |
2020-01-21 | $26.27 | $26.28 | $26.23 | $26.23 | $24.39 | 244,364 |
2020-01-17 | $26.23 | $26.23 | $26.20 | $26.22 | $24.38 | 638,219 |
2020-01-16 | $26.24 | $26.27 | $26.20 | $26.25 | $24.41 | 314,746 |
2020-01-15 | $26.21 | $26.30 | $26.21 | $26.30 | $24.45 | 1,093,855 |
2020-01-14 | $26.20 | $26.23 | $26.20 | $26.21 | $24.37 | 92,425 |
2020-01-13 | $26.20 | $26.22 | $26.18 | $26.20 | $24.36 | 361,850 |
2020-01-10 | $26.23 | $26.23 | $26.18 | $26.20 | $24.36 | 163,394 |
2020-01-09 | $26.17 | $26.20 | $26.14 | $26.20 | $24.36 | 104,547 |
2020-01-08 | $26.18 | $26.24 | $26.18 | $26.21 | $24.37 | 126,399 |
2020-01-07 | $26.18 | $26.23 | $26.18 | $26.20 | $24.36 | 333,332 |
2020-01-06 | $26.24 | $26.24 | $26.20 | $26.22 | $24.38 | 166,068 |
2020-01-03 | $26.38 | $26.38 | $26.19 | $26.33 | $24.48 | 417,292 |
2020-01-02 | $26.11 | $26.19 | $26.11 | $26.16 | $24.32 | 237,170 |
2019-12-31 | $26.17 | $26.17 | $26.11 | $26.11 | $24.28 | 97,382 |
2019-12-30 | $26.16 | $26.20 | $26.12 | $26.18 | $24.34 | 131,451 |
2019-12-27 | $26.13 | $26.17 | $26.12 | $26.16 | $24.32 | 107,096 |
2019-12-26 | $26.11 | $26.16 | $26.08 | $26.14 | $24.30 | 52,858 |
2019-12-24 | $26.04 | $26.10 | $26.04 | $26.10 | $24.27 | 47,551 |
2019-12-23 | $26.09 | $26.12 | $26.07 | $26.07 | $24.24 | 266,422 |
2019-12-20 | $26.04 | $26.11 | $26.04 | $26.11 | $24.28 | 77,910 |
2019-12-19 | $26.12 | $26.20 | $26.11 | $26.19 | $24.28 | 340,240 |
2019-12-18 | $26.14 | $26.17 | $26.11 | $26.17 | $24.27 | 65,395 |
2019-12-17 | $26.18 | $26.18 | $26.15 | $26.18 | $24.28 | 102,038 |
2019-12-16 | $26.14 | $26.17 | $26.13 | $26.15 | $24.25 | 76,270 |
2019-12-13 | $26.11 | $26.21 | $26.11 | $26.21 | $24.30 | 229,184 |
2019-12-12 | $26.13 | $26.18 | $26.12 | $26.14 | $24.24 | 205,770 |
2019-12-11 | $26.11 | $26.19 | $26.11 | $26.18 | $24.28 | 196,367 |
2019-12-10 | $26.14 | $26.16 | $26.14 | $26.15 | $24.25 | 86,162 |
2019-12-09 | $26.18 | $26.18 | $26.16 | $26.16 | $24.26 | 81,249 |
2019-12-06 | $26.15 | $26.18 | $26.14 | $26.18 | $24.28 | 97,944 |
2019-12-05 | $26.14 | $26.20 | $26.14 | $26.20 | $24.29 | 105,423 |
2019-12-04 | $26.26 | $26.26 | $26.17 | $26.19 | $24.28 | 101,452 |
2019-12-03 | $26.23 | $26.23 | $26.18 | $26.20 | $24.29 | 81,948 |
2019-12-02 | $26.14 | $26.17 | $26.01 | $26.17 | $24.27 | 158,259 |
2019-11-29 | $26.15 | $26.23 | $26.15 | $26.21 | $24.24 | 39,843 |
2019-11-27 | $26.17 | $26.23 | $26.17 | $26.23 | $24.26 | 138,628 |
2019-11-26 | $26.26 | $26.26 | $26.21 | $26.26 | $24.29 | 55,424 |
2019-11-25 | $26.25 | $26.25 | $26.18 | $26.21 | $24.24 | 136,089 |
2019-11-22 | $26.16 | $26.22 | $26.16 | $26.22 | $24.25 | 145,968 |
2019-11-21 | $26.17 | $26.24 | $26.17 | $26.24 | $24.27 | 88,131 |
2019-11-20 | $26.26 | $26.26 | $26.16 | $26.24 | $24.27 | 90,703 |
2019-11-19 | $26.17 | $26.23 | $26.17 | $26.23 | $24.26 | 102,188 |
2019-11-18 | $26.11 | $26.25 | $26.11 | $26.25 | $24.28 | 89,100 |
2019-11-15 | $26.10 | $26.23 | $26.10 | $26.23 | $24.26 | 69,675 |
2019-11-14 | $26.13 | $26.18 | $26.13 | $26.14 | $24.17 | 85,865 |
2019-11-13 | $26.20 | $26.20 | $26.13 | $26.20 | $24.23 | 100,108 |
2019-11-12 | $26.19 | $26.21 | $26.10 | $26.21 | $24.24 | 104,066 |
2019-11-11 | $26.19 | $26.19 | $26.12 | $26.19 | $24.22 | 57,095 |
2019-11-08 | $26.13 | $26.17 | $26.08 | $26.17 | $24.20 | 92,669 |
2019-11-07 | $26.16 | $26.16 | $26.04 | $26.11 | $24.15 | 837,035 |
2019-11-06 | $26.18 | $26.26 | $26.17 | $26.26 | $24.29 | 151,113 |
2019-11-05 | $26.20 | $26.20 | $26.12 | $26.13 | $24.17 | 247,485 |
2019-11-04 | $26.15 | $26.23 | $26.15 | $26.23 | $24.26 | 104,158 |
2019-11-01 | $26.20 | $26.24 | $26.17 | $26.24 | $24.27 | 175,579 |
2019-10-31 | $26.16 | $26.31 | $26.16 | $26.31 | $24.27 | 72,277 |
2019-10-30 | $26.13 | $26.28 | $26.13 | $26.28 | $24.25 | 582,723 |
2019-10-29 | $26.11 | $26.18 | $26.11 | $26.16 | $24.14 | 67,396 |
2019-10-28 | $26.09 | $26.13 | $26.09 | $26.11 | $24.09 | 98,720 |
2019-10-25 | $26.21 | $26.21 | $26.12 | $26.12 | $24.10 | 232,118 |
2019-10-24 | $26.24 | $26.24 | $26.17 | $26.18 | $24.15 | 107,967 |
2019-10-23 | $26.24 | $26.24 | $26.11 | $26.17 | $24.14 | 311,657 |
2019-10-22 | $26.11 | $26.19 | $26.11 | $26.19 | $24.16 | 103,669 |
2019-10-21 | $26.18 | $26.18 | $26.09 | $26.11 | $24.09 | 71,206 |
2019-10-18 | $26.11 | $26.17 | $26.10 | $26.17 | $24.14 | 932,445 |
2019-10-17 | $26.13 | $26.20 | $26.13 | $26.17 | $24.14 | 209,784 |
2019-10-16 | $26.19 | $26.19 | $26.15 | $26.16 | $24.14 | 105,745 |
2019-10-15 | $26.09 | $26.21 | $26.09 | $26.19 | $24.16 | 101,758 |
2019-10-14 | $26.10 | $26.27 | $26.10 | $26.27 | $24.24 | 72,816 |
2019-10-11 | $26.24 | $26.24 | $26.14 | $26.16 | $24.14 | 155,636 |
2019-10-10 | $26.16 | $26.25 | $26.16 | $26.22 | $24.19 | 128,344 |
2019-10-09 | $26.22 | $26.25 | $26.20 | $26.22 | $24.19 | 362,565 |
2019-10-08 | $26.35 | $26.35 | $26.19 | $26.22 | $24.19 | 308,220 |
2019-10-07 | $26.30 | $26.30 | $26.26 | $26.27 | $24.24 | 560,071 |
2019-10-04 | $26.30 | $26.30 | $26.26 | $26.29 | $24.26 | 51,783 |
2019-10-03 | $26.21 | $26.29 | $26.21 | $26.29 | $24.26 | 140,595 |
2019-10-02 | $26.19 | $26.26 | $26.19 | $26.21 | $24.18 | 125,229 |
2019-10-01 | $26.21 | $26.24 | $26.15 | $26.16 | $24.14 | 125,030 |
2019-09-30 | $26.27 | $26.27 | $26.23 | $26.27 | $24.18 | 130,757 |
2019-09-27 | $26.26 | $26.26 | $26.22 | $26.24 | $24.15 | 118,640 |
2019-09-26 | $26.25 | $26.25 | $26.21 | $26.23 | $24.14 | 4,014,314 |
2019-09-25 | $26.27 | $26.27 | $26.17 | $26.21 | $24.12 | 3,987,745 |
2019-09-24 | $26.19 | $26.31 | $26.19 | $26.31 | $24.21 | 4,203,623 |
2019-09-23 | $26.15 | $26.26 | $26.15 | $26.25 | $24.16 | 33,102 |
2019-09-20 | $26.17 | $26.23 | $26.17 | $26.23 | $24.14 | 41,409 |
2019-09-19 | $26.18 | $26.21 | $26.17 | $26.20 | $24.11 | 60,212 |
2019-09-18 | $26.18 | $26.23 | $26.16 | $26.22 | $24.13 | 124,988 |
2019-09-17 | $26.15 | $26.20 | $26.15 | $26.20 | $24.11 | 45,797 |
2019-09-16 | $26.13 | $26.21 | $26.13 | $26.21 | $24.12 | 56,796 |
2019-09-13 | $26.18 | $26.20 | $26.12 | $26.12 | $24.04 | 56,800 |
2019-09-12 | $26.23 | $26.25 | $26.14 | $26.18 | $24.09 | 97,537 |
2019-09-11 | $26.16 | $26.21 | $26.14 | $26.16 | $24.07 | 192,493 |
2019-09-10 | $26.23 | $26.23 | $26.10 | $26.17 | $24.08 | 177,300 |
2019-09-09 | $26.28 | $26.30 | $26.26 | $26.28 | $24.19 | 170,640 |
2019-09-06 | $26.31 | $26.31 | $26.22 | $26.28 | $24.19 | 122,628 |
2019-09-05 | $26.28 | $26.35 | $26.23 | $26.27 | $24.18 | 61,556 |
2019-09-04 | $26.30 | $26.34 | $26.25 | $26.34 | $24.24 | 95,850 |
2019-09-03 | $26.23 | $26.31 | $26.23 | $26.25 | $24.16 | 448,700 |
2019-08-30 | $26.27 | $26.33 | $26.25 | $26.32 | $24.16 | 101,049 |
2019-08-29 | $26.29 | $26.29 | $26.26 | $26.28 | $24.12 | 56,215 |
2019-08-28 | $26.27 | $26.28 | $26.23 | $26.27 | $24.11 | 96,147 |
2019-08-27 | $26.23 | $26.27 | $26.20 | $26.27 | $24.11 | 54,757 |
2019-08-26 | $26.26 | $26.26 | $26.19 | $26.21 | $24.06 | 46,884 |
2019-08-23 | $26.25 | $26.25 | $26.20 | $26.24 | $24.08 | 80,060 |
2019-08-22 | $26.22 | $26.23 | $26.18 | $26.23 | $24.07 | 99,752 |
2019-08-21 | $26.22 | $26.25 | $26.21 | $26.25 | $24.09 | 43,651 |
2019-08-20 | $26.24 | $26.26 | $26.22 | $26.26 | $24.10 | 50,355 |
2019-08-19 | $26.20 | $26.24 | $26.17 | $26.22 | $24.06 | 65,023 |
2019-08-16 | $26.19 | $26.22 | $26.17 | $26.22 | $24.06 | 141,658 |
2019-08-15 | $26.16 | $26.22 | $26.16 | $26.22 | $24.06 | 67,279 |
2019-08-14 | $26.17 | $26.20 | $26.12 | $26.15 | $24.00 | 130,673 |
2019-08-13 | $26.18 | $26.20 | $26.11 | $26.11 | $23.96 | 41,313 |
2019-08-12 | $26.19 | $26.22 | $26.15 | $26.15 | $24.00 | 269,343 |
2019-08-09 | $26.19 | $26.19 | $26.15 | $26.18 | $24.03 | 93,767 |
2019-08-08 | $26.16 | $26.20 | $26.13 | $26.20 | $24.05 | 192,643 |
2019-08-07 | $26.23 | $26.27 | $26.20 | $26.21 | $24.06 | 52,076 |
2019-08-06 | $26.24 | $26.26 | $26.20 | $26.23 | $24.07 | 39,224 |
2019-08-05 | $26.27 | $26.27 | $26.17 | $26.24 | $24.08 | 138,935 |
2019-08-02 | $26.13 | $26.21 | $26.13 | $26.21 | $24.06 | 44,124 |
2019-08-01 | $26.15 | $26.17 | $26.08 | $26.14 | $23.99 | 163,881 |
2019-07-31 | $26.11 | $26.21 | $26.06 | $26.21 | $23.99 | 104,515 |
2019-07-30 | $26.11 | $26.12 | $26.07 | $26.09 | $23.88 | 86,252 |
2019-07-29 | $26.07 | $26.13 | $26.07 | $26.08 | $23.87 | 89,088 |
2019-07-26 | $26.06 | $26.12 | $26.06 | $26.12 | $23.91 | 36,861 |
2019-07-25 | $26.10 | $26.14 | $26.05 | $26.08 | $23.87 | 95,036 |
2019-07-24 | $26.09 | $26.14 | $26.08 | $26.14 | $23.93 | 67,133 |
2019-07-23 | $26.15 | $26.15 | $26.08 | $26.08 | $23.87 | 171,796 |
2019-07-22 | $26.13 | $26.17 | $26.09 | $26.13 | $23.92 | 74,683 |
2019-07-19 | $26.13 | $26.16 | $26.09 | $26.15 | $23.94 | 104,166 |
2019-07-18 | $26.09 | $26.18 | $26.09 | $26.18 | $23.96 | 93,897 |
2019-07-17 | $26.07 | $26.11 | $26.03 | $26.09 | $23.88 | 251,639 |
2019-07-16 | $26.04 | $26.06 | $26.00 | $26.05 | $23.84 | 71,979 |
2019-07-15 | $26.07 | $26.08 | $26.04 | $26.07 | $23.86 | 64,627 |
2019-07-12 | $26.01 | $26.06 | $26.01 | $26.05 | $23.84 | 39,461 |
2019-07-11 | $26.07 | $26.07 | $26.02 | $26.05 | $23.84 | 60,438 |
2019-07-10 | $26.07 | $26.09 | $26.01 | $26.09 | $23.88 | 105,305 |
2019-07-09 | $26.06 | $26.09 | $26.03 | $26.05 | $23.84 | 425,973 |
2019-07-08 | $26.10 | $26.11 | $26.04 | $26.06 | $23.85 | 37,476 |
2019-07-05 | $26.06 | $26.12 | $26.04 | $26.12 | $23.91 | 128,342 |
2019-07-03 | $26.09 | $26.12 | $26.06 | $26.06 | $23.85 | 51,185 |
2019-07-02 | $26.07 | $26.10 | $26.03 | $26.09 | $23.88 | 72,784 |
2019-07-01 | $26.06 | $26.08 | $26.02 | $26.04 | $23.83 | 567,694 |
2019-06-28 | $26.09 | $26.15 | $26.09 | $26.14 | $23.86 | 290,926 |
2019-06-27 | $26.06 | $26.10 | $26.06 | $26.09 | $23.81 | 101,230 |
2019-06-26 | $26.10 | $26.10 | $26.05 | $26.07 | $23.80 | 50,974 |
2019-06-25 | $26.07 | $26.13 | $26.07 | $26.12 | $23.84 | 45,580 |
2019-06-24 | $26.10 | $26.10 | $26.07 | $26.07 | $23.80 | 29,395 |
2019-06-21 | $26.07 | $26.11 | $26.06 | $26.07 | $23.80 | 70,568 |
2019-06-20 | $26.10 | $26.16 | $26.08 | $26.09 | $23.81 | 60,510 |
2019-06-19 | $25.99 | $26.09 | $25.99 | $26.05 | $23.78 | 33,756 |
2019-06-18 | $26.03 | $26.06 | $25.99 | $26.03 | $23.76 | 63,327 |
2019-06-17 | $26.00 | $26.01 | $25.98 | $26.00 | $23.73 | 23,100 |
2019-06-14 | $25.98 | $26.01 | $25.98 | $25.99 | $23.72 | 35,746 |
2019-06-13 | $25.99 | $26.02 | $25.99 | $26.02 | $23.75 | 52,620 |
2019-06-12 | $25.95 | $26.01 | $25.95 | $25.98 | $23.71 | 52,848 |
2019-06-11 | $25.94 | $25.97 | $25.93 | $25.96 | $23.69 | 144,661 |
2019-06-10 | $25.92 | $26.00 | $25.92 | $25.97 | $23.70 | 159,111 |
2019-06-07 | $26.01 | $26.01 | $25.97 | $26.01 | $23.74 | 28,725 |
2019-06-06 | $25.97 | $26.00 | $25.95 | $25.98 | $23.71 | 49,849 |
2019-06-05 | $25.96 | $25.98 | $25.93 | $25.97 | $23.70 | 67,883 |
2019-06-04 | $25.93 | $25.99 | $25.93 | $25.96 | $23.69 | 32,365 |
2019-06-03 | $25.90 | $26.02 | $25.90 | $26.02 | $23.75 | 48,728 |
2019-05-31 | $25.94 | $25.98 | $25.90 | $25.98 | $23.65 | 786,857 |
2019-05-30 | $25.86 | $25.93 | $25.86 | $25.93 | $23.60 | 31,893 |
2019-05-29 | $25.85 | $25.91 | $25.85 | $25.90 | $23.57 | 55,070 |
2019-05-28 | $25.83 | $25.86 | $25.83 | $25.83 | $23.51 | 44,613 |
2019-05-24 | $25.87 | $25.87 | $25.83 | $25.85 | $23.53 | 42,909 |
2019-05-23 | $25.77 | $25.85 | $25.77 | $25.83 | $23.51 | 53,093 |
2019-05-22 | $25.84 | $25.84 | $25.74 | $25.77 | $23.46 | 38,445 |
2019-05-21 | $25.82 | $25.82 | $25.73 | $25.73 | $23.42 | 42,489 |
2019-05-20 | $25.76 | $25.78 | $25.74 | $25.74 | $23.43 | 35,037 |
2019-05-17 | $25.78 | $25.78 | $25.75 | $25.76 | $23.45 | 47,221 |
2019-05-16 | $25.80 | $25.80 | $25.78 | $25.79 | $23.47 | 68,643 |
2019-05-15 | $25.80 | $25.83 | $25.78 | $25.79 | $23.47 | 85,186 |
2019-05-14 | $25.80 | $25.81 | $25.76 | $25.81 | $23.49 | 34,323 |
2019-05-13 | $25.79 | $25.81 | $25.76 | $25.81 | $23.49 | 31,193 |
2019-05-10 | $25.75 | $25.76 | $25.72 | $25.75 | $23.44 | 29,533 |
2019-05-09 | $25.78 | $25.78 | $25.73 | $25.74 | $23.43 | 289,633 |
2019-05-08 | $25.76 | $25.77 | $25.72 | $25.73 | $23.42 | 45,957 |
2019-05-07 | $25.81 | $25.81 | $25.74 | $25.76 | $23.45 | 41,414 |
2019-05-06 | $25.83 | $25.83 | $25.72 | $25.74 | $23.43 | 32,398 |
2019-05-03 | $25.70 | $25.74 | $25.69 | $25.72 | $23.41 | 57,753 |
2019-05-02 | $25.74 | $25.74 | $25.65 | $25.69 | $23.38 | 54,283 |
2019-05-01 | $25.66 | $25.75 | $25.66 | $25.69 | $23.38 | 64,193 |
2019-04-30 | $25.68 | $25.77 | $25.68 | $25.77 | $23.39 | 60,619 |
2019-04-29 | $25.74 | $25.80 | $25.72 | $25.73 | $23.35 | 51,295 |
2019-04-26 | $25.79 | $25.80 | $25.75 | $25.78 | $23.40 | 132,929 |
2019-04-25 | $25.77 | $25.77 | $25.71 | $25.71 | $23.33 | 48,458 |
2019-04-24 | $25.78 | $25.78 | $25.70 | $25.74 | $23.36 | 54,661 |
2019-04-23 | $25.68 | $25.70 | $25.67 | $25.68 | $23.31 | 41,869 |
2019-04-22 | $25.72 | $25.73 | $25.67 | $25.68 | $23.31 | 64,696 |
2019-04-18 | $25.65 | $25.70 | $25.65 | $25.70 | $23.33 | 97,453 |
2019-04-17 | $25.65 | $25.73 | $25.65 | $25.68 | $23.31 | 178,029 |
2019-04-16 | $25.69 | $25.70 | $25.66 | $25.69 | $23.31 | 54,630 |
2019-04-15 | $25.73 | $25.73 | $25.68 | $25.70 | $23.33 | 115,691 |
2019-04-12 | $25.74 | $25.74 | $25.70 | $25.71 | $23.33 | 62,197 |
2019-04-11 | $25.69 | $25.75 | $25.69 | $25.73 | $23.35 | 21,727 |
2019-04-10 | $25.73 | $25.75 | $25.71 | $25.71 | $23.33 | 55,577 |
2019-04-09 | $25.76 | $25.76 | $25.69 | $25.71 | $23.33 | 459,216 |
2019-04-08 | $25.74 | $25.74 | $25.68 | $25.68 | $23.31 | 537,261 |
2019-04-05 | $25.66 | $25.72 | $25.66 | $25.72 | $23.34 | 39,575 |
2019-04-04 | $25.70 | $25.70 | $25.64 | $25.67 | $23.30 | 51,661 |
2019-04-03 | $25.68 | $25.70 | $25.61 | $25.61 | $23.24 | 114,171 |
2019-04-02 | $25.66 | $25.70 | $25.64 | $25.68 | $23.31 | 131,619 |
2019-04-01 | $25.71 | $25.75 | $25.63 | $25.65 | $23.28 | 299,144 |
2019-03-29 | $25.84 | $25.84 | $25.80 | $25.83 | $23.38 | 201,410 |
2019-03-28 | $25.87 | $25.88 | $25.85 | $25.87 | $23.41 | 585,302 |
2019-03-27 | $25.88 | $25.91 | $25.88 | $25.88 | $23.42 | 56,647 |
2019-03-26 | $25.84 | $25.88 | $25.82 | $25.88 | $23.42 | 24,629 |
2019-03-25 | $25.83 | $25.84 | $25.72 | $25.83 | $23.38 | 37,237 |
2019-03-22 | $25.72 | $25.83 | $25.72 | $25.82 | $23.37 | 101,757 |
2019-03-21 | $25.75 | $25.75 | $25.67 | $25.71 | $23.27 | 288,684 |
2019-03-20 | $25.68 | $25.74 | $25.66 | $25.74 | $23.30 | 147,402 |
2019-03-19 | $25.64 | $25.67 | $25.63 | $25.66 | $23.22 | 182,868 |
2019-03-18 | $25.61 | $25.65 | $25.61 | $25.64 | $23.21 | 89,133 |
2019-03-15 | $25.59 | $25.64 | $25.59 | $25.62 | $23.19 | 192,299 |
2019-03-14 | $25.57 | $25.63 | $25.57 | $25.61 | $23.18 | 65,768 |
2019-03-13 | $25.60 | $25.63 | $25.56 | $25.57 | $23.14 | 69,564 |
2019-03-12 | $25.60 | $25.63 | $25.58 | $25.63 | $23.20 | 32,785 |
2019-03-11 | $25.59 | $25.60 | $25.56 | $25.59 | $23.16 | 54,169 |
2019-03-08 | $25.55 | $25.56 | $25.51 | $25.55 | $23.12 | 32,157 |
2019-03-07 | $25.52 | $25.53 | $25.48 | $25.48 | $23.06 | 78,065 |
2019-03-06 | $25.48 | $25.49 | $25.45 | $25.49 | $23.07 | 33,030 |
2019-03-05 | $25.48 | $25.48 | $25.40 | $25.40 | $22.99 | 98,057 |
2019-03-04 | $25.47 | $25.47 | $25.37 | $25.42 | $23.01 | 225,694 |
2019-03-01 | $25.45 | $25.47 | $25.43 | $25.44 | $23.02 | 50,590 |
2019-02-28 | $25.58 | $25.58 | $25.53 | $25.54 | $23.05 | 16,179 |
2019-02-27 | $25.57 | $25.59 | $25.55 | $25.57 | $23.08 | 60,898 |
2019-02-26 | $25.59 | $25.60 | $25.57 | $25.60 | $23.10 | 31,876 |
2019-02-25 | $25.55 | $25.61 | $25.55 | $25.57 | $23.08 | 34,816 |
2019-02-22 | $25.53 | $25.59 | $25.53 | $25.58 | $23.08 | 36,033 |
2019-02-21 | $25.54 | $25.58 | $25.54 | $25.57 | $23.08 | 28,257 |
2019-02-20 | $25.61 | $25.61 | $25.56 | $25.61 | $23.11 | 41,245 |
2019-02-19 | $25.57 | $25.60 | $25.55 | $25.59 | $23.09 | 116,645 |
2019-02-15 | $25.54 | $25.55 | $25.50 | $25.55 | $23.06 | 17,814 |
2019-02-14 | $25.55 | $25.59 | $25.50 | $25.53 | $23.04 | 36,112 |
2019-02-13 | $25.48 | $25.55 | $25.48 | $25.52 | $23.03 | 59,512 |
2019-02-12 | $25.55 | $25.55 | $25.48 | $25.54 | $23.05 | 689,601 |
2019-02-11 | $25.55 | $25.58 | $25.52 | $25.56 | $23.07 | 27,473 |
2019-02-08 | $25.50 | $25.58 | $25.50 | $25.57 | $23.08 | 32,336 |
2019-02-07 | $25.48 | $25.55 | $25.47 | $25.51 | $23.02 | 104,029 |
2019-02-06 | $25.47 | $25.51 | $25.45 | $25.49 | $23.00 | 77,426 |
2019-02-05 | $25.46 | $25.49 | $25.42 | $25.47 | $22.98 | 51,154 |
2019-02-04 | $25.45 | $25.48 | $25.36 | $25.44 | $22.96 | 450,198 |
2019-02-01 | $25.53 | $25.55 | $25.46 | $25.47 | $22.98 | 85,920 |
2019-01-31 | $25.55 | $25.64 | $25.55 | $25.62 | $23.06 | 40,577 |
2019-01-30 | $25.48 | $25.57 | $25.47 | $25.56 | $23.00 | 25,621 |
2019-01-29 | $25.49 | $25.50 | $25.43 | $25.49 | $22.94 | 113,607 |
2019-01-28 | $25.46 | $25.46 | $25.42 | $25.44 | $22.89 | 74,390 |
2019-01-25 | $25.44 | $25.46 | $25.42 | $25.44 | $22.89 | 30,474 |
2019-01-24 | $25.47 | $25.48 | $25.39 | $25.45 | $22.90 | 24,490 |
2019-01-23 | $25.45 | $25.46 | $25.39 | $25.45 | $22.90 | 92,066 |
2019-01-22 | $25.41 | $25.46 | $25.39 | $25.39 | $22.85 | 320,829 |
2019-01-18 | $25.42 | $25.47 | $25.40 | $25.43 | $22.88 | 25,195 |
2019-01-17 | $25.46 | $25.50 | $25.41 | $25.43 | $22.88 | 213,544 |
2019-01-16 | $25.47 | $25.50 | $25.44 | $25.48 | $22.93 | 215,069 |
2019-01-15 | $25.50 | $25.52 | $25.46 | $25.49 | $22.94 | 42,046 |
2019-01-14 | $25.50 | $25.52 | $25.46 | $25.50 | $22.95 | 66,266 |
2019-01-11 | $25.43 | $25.49 | $25.43 | $25.47 | $22.92 | 47,652 |
2019-01-10 | $25.45 | $25.49 | $25.42 | $25.43 | $22.88 | 55,637 |
2019-01-09 | $25.46 | $25.47 | $25.43 | $25.46 | $22.91 | 53,379 |
2019-01-08 | $25.48 | $25.48 | $25.44 | $25.44 | $22.89 | 119,637 |
2019-01-07 | $25.55 | $25.55 | $25.45 | $25.47 | $22.92 | 44,794 |
2019-01-04 | $25.53 | $25.53 | $25.50 | $25.53 | $22.97 | 80,420 |
2019-01-03 | $25.48 | $25.58 | $25.46 | $25.57 | $23.01 | 122,487 |
2019-01-02 | $25.36 | $25.49 | $25.36 | $25.47 | $22.92 | 495,496 |
2018-12-31 | $25.39 | $25.46 | $25.34 | $25.41 | $22.87 | 70,397 |
2018-12-28 | $25.35 | $25.37 | $25.32 | $25.36 | $22.82 | 54,999 |
2018-12-27 | $25.37 | $25.38 | $25.30 | $25.33 | $22.79 | 300,703 |
2018-12-26 | $25.28 | $25.36 | $25.27 | $25.29 | $22.76 | 127,766 |
2018-12-24 | $25.30 | $25.37 | $25.28 | $25.33 | $22.79 | 35,196 |
2018-12-21 | $25.34 | $25.34 | $25.26 | $25.31 | $22.78 | 27,964 |
2018-12-20 | $25.36 | $25.39 | $25.31 | $25.35 | $22.81 | 177,864 |
2018-12-19 | $25.35 | $25.36 | $25.29 | $25.35 | $22.81 | 321,916 |
2018-12-18 | $25.27 | $25.36 | $25.25 | $25.35 | $22.75 | 116,783 |
2018-12-17 | $25.29 | $25.32 | $25.23 | $25.24 | $22.65 | 42,684 |
2018-12-14 | $25.24 | $25.27 | $25.23 | $25.23 | $22.64 | 28,810 |
2018-12-13 | $25.26 | $25.30 | $25.25 | $25.25 | $22.66 | 56,927 |
2018-12-12 | $25.27 | $25.28 | $25.23 | $25.24 | $22.65 | 28,491 |
2018-12-11 | $25.28 | $25.30 | $25.27 | $25.28 | $22.69 | 245,712 |
2018-12-10 | $25.25 | $25.32 | $25.23 | $25.31 | $22.71 | 223,042 |
2018-12-07 | $25.24 | $25.24 | $25.18 | $25.22 | $22.63 | 63,690 |
2018-12-06 | $25.18 | $25.24 | $25.16 | $25.24 | $22.65 | 122,826 |
2018-12-04 | $25.11 | $25.19 | $25.11 | $25.12 | $22.54 | 71,498 |
2018-12-03 | $25.02 | $25.11 | $25.02 | $25.11 | $22.53 | 212,207 |
2018-11-30 | $25.11 | $25.17 | $25.08 | $25.12 | $22.48 | 14,469 |
2018-11-29 | $25.04 | $25.14 | $25.04 | $25.12 | $22.48 | 24,203 |
2018-11-28 | $25.05 | $25.07 | $24.99 | $25.04 | $22.40 | 18,904 |
2018-11-27 | $24.98 | $25.06 | $24.98 | $25.00 | $22.37 | 42,170 |
2018-11-26 | $24.99 | $25.04 | $24.95 | $25.04 | $22.40 | 19,426 |
2018-11-23 | $25.02 | $25.03 | $24.98 | $25.01 | $22.38 | 4,334 |
2018-11-21 | $25.03 | $25.03 | $24.94 | $25.00 | $22.37 | 12,134 |
2018-11-20 | $24.85 | $25.05 | $24.85 | $24.98 | $22.35 | 67,621 |
2018-11-19 | $25.03 | $25.07 | $25.01 | $25.04 | $22.40 | 62,239 |
2018-11-16 | $25.01 | $25.01 | $24.91 | $24.97 | $22.34 | 56,797 |
2018-11-15 | $24.93 | $25.02 | $24.89 | $24.92 | $22.30 | 7,641 |
2018-11-14 | $24.89 | $24.95 | $24.84 | $24.90 | $22.28 | 7,907 |
2018-11-13 | $25.05 | $25.05 | $24.82 | $24.82 | $22.21 | 9,181 |
2018-11-12 | $25.04 | $25.04 | $24.83 | $24.83 | $22.22 | 32,348 |
2018-11-09 | $24.78 | $24.87 | $24.78 | $24.83 | $22.22 | 72,766 |
2018-11-08 | $24.87 | $24.88 | $24.76 | $24.81 | $22.20 | 170,532 |
2018-11-07 | $24.87 | $24.87 | $24.78 | $24.85 | $22.23 | 105,800 |
2018-11-06 | $24.77 | $24.84 | $24.77 | $24.79 | $22.18 | 17,524 |
2018-11-05 | $24.85 | $24.85 | $24.78 | $24.78 | $22.17 | 44,557 |
2018-11-02 | $24.85 | $24.91 | $24.82 | $24.88 | $22.26 | 136,729 |
2018-11-01 | $24.86 | $24.95 | $24.86 | $24.94 | $22.32 | 194,804 |
2018-10-31 | $25.00 | $25.02 | $24.96 | $25.00 | $22.30 | 47,435 |
2018-10-30 | $25.01 | $25.06 | $24.99 | $24.99 | $22.30 | 23,743 |
2018-10-29 | $25.05 | $25.13 | $24.99 | $25.01 | $22.31 | 34,787 |
2018-10-26 | $25.06 | $25.08 | $24.98 | $25.04 | $22.34 | 17,126 |
2018-10-25 | $24.99 | $25.02 | $24.95 | $25.02 | $22.32 | 40,089 |
2018-10-24 | $24.93 | $25.03 | $24.93 | $25.03 | $22.33 | 153,022 |
2018-10-23 | $24.96 | $25.01 | $24.90 | $24.93 | $22.24 | 90,807 |
2018-10-22 | $24.94 | $24.95 | $24.90 | $24.92 | $22.23 | 9,569 |
2018-10-19 | $24.96 | $24.96 | $24.90 | $24.93 | $22.24 | 7,141 |
2018-10-18 | $24.92 | $24.97 | $24.92 | $24.94 | $22.25 | 40,896 |
2018-10-17 | $24.96 | $25.01 | $24.95 | $24.95 | $22.26 | 13,895 |
2018-10-16 | $24.98 | $25.01 | $24.93 | $24.96 | $22.27 | 17,492 |
2018-10-15 | $25.01 | $25.01 | $24.95 | $24.96 | $22.27 | 10,450 |
2018-10-12 | $25.00 | $25.02 | $24.98 | $24.98 | $22.29 | 9,670 |
2018-10-11 | $24.95 | $24.99 | $24.93 | $24.97 | $22.28 | 25,111 |
2018-10-10 | $24.91 | $24.97 | $24.89 | $24.97 | $22.28 | 69,175 |
2018-10-09 | $24.90 | $24.92 | $24.89 | $24.90 | $22.22 | 11,768 |
2018-10-08 | $24.89 | $24.91 | $24.84 | $24.85 | $22.17 | 15,812 |
2018-10-05 | $24.97 | $24.97 | $24.82 | $24.86 | $22.18 | 804,843 |
2018-10-04 | $24.94 | $25.00 | $24.87 | $24.90 | $22.22 | 49,213 |
2018-10-03 | $25.10 | $25.14 | $24.97 | $24.97 | $22.28 | 48,153 |
2018-10-02 | $25.13 | $25.16 | $25.09 | $25.15 | $22.44 | 21,078 |
2018-10-01 | $25.09 | $25.14 | $25.07 | $25.10 | $22.39 | 20,131 |
2018-09-28 | $25.21 | $25.22 | $25.17 | $25.21 | $22.43 | 7,308 |
2018-09-27 | $25.14 | $25.20 | $25.14 | $25.20 | $22.42 | 38,412 |
2018-09-26 | $25.12 | $25.17 | $25.05 | $25.17 | $22.39 | 123,341 |
2018-09-25 | $25.07 | $25.12 | $25.06 | $25.12 | $22.35 | 34,151 |
2018-09-24 | $25.12 | $25.16 | $25.12 | $25.13 | $22.35 | 65,058 |
2018-09-21 | $25.10 | $25.14 | $25.07 | $25.07 | $22.30 | 4,039 |
2018-09-20 | $25.08 | $25.14 | $25.06 | $25.07 | $22.30 | 5,173 |
2018-09-19 | $25.13 | $25.13 | $25.07 | $25.07 | $22.30 | 5,884 |
2018-09-18 | $25.17 | $25.20 | $25.13 | $25.16 | $22.38 | 14,742 |
2018-09-17 | $25.20 | $25.21 | $25.17 | $25.21 | $22.43 | 6,065 |
2018-09-14 | $25.26 | $25.26 | $25.20 | $25.20 | $22.42 | 10,334 |
2018-09-13 | $25.25 | $25.26 | $25.20 | $25.22 | $22.43 | 11,641 |
2018-09-12 | $25.22 | $25.23 | $25.19 | $25.21 | $22.43 | 9,728 |
2018-09-11 | $25.22 | $25.24 | $25.16 | $25.19 | $22.40 | 85,191 |
2018-09-10 | $25.24 | $25.25 | $25.20 | $25.22 | $22.43 | 16,563 |
2018-09-07 | $25.28 | $25.28 | $25.21 | $25.21 | $22.43 | 25,909 |
2018-09-06 | $25.28 | $25.34 | $25.25 | $25.27 | $22.48 | 1,422,916 |
2018-09-05 | $25.30 | $25.32 | $25.25 | $25.30 | $22.51 | 13,424 |
2018-09-04 | $25.30 | $25.34 | $25.25 | $25.28 | $22.49 | 12,000 |
2018-08-31 | $25.41 | $25.44 | $25.37 | $25.38 | $22.51 | 4,277 |
2018-08-30 | $25.37 | $25.41 | $25.36 | $25.38 | $22.51 | 146,407 |
2018-08-29 | $25.37 | $25.40 | $25.33 | $25.36 | $22.50 | 53,845 |
2018-08-28 | $25.40 | $25.43 | $25.34 | $25.37 | $22.50 | 101,887 |
2018-08-27 | $25.43 | $25.43 | $25.39 | $25.39 | $22.52 | 4,065 |
2018-08-24 | $25.41 | $25.45 | $25.39 | $25.41 | $22.54 | 42,416 |
2018-08-23 | $25.41 | $25.44 | $25.40 | $25.44 | $22.57 | 6,296 |
2018-08-22 | $25.42 | $25.43 | $25.38 | $25.39 | $22.52 | 33,791 |
2018-08-21 | $25.41 | $25.45 | $25.36 | $25.44 | $22.57 | 7,008 |
2018-08-20 | $25.42 | $25.45 | $25.37 | $25.43 | $22.56 | 23,132 |
2018-08-17 | $25.39 | $25.40 | $25.38 | $25.39 | $22.52 | 19,151 |
2018-08-16 | $25.35 | $25.39 | $25.33 | $25.37 | $22.50 | 22,935 |
2018-08-15 | $25.36 | $25.40 | $25.34 | $25.35 | $22.49 | 15,242 |
2018-08-14 | $25.37 | $25.37 | $25.31 | $25.31 | $22.45 | 7,126 |
2018-08-13 | $25.33 | $25.39 | $25.32 | $25.37 | $22.50 | 31,996 |
2018-08-10 | $25.31 | $25.38 | $25.27 | $25.37 | $22.50 | 49,866 |
2018-08-09 | $25.30 | $25.30 | $25.23 | $25.27 | $22.42 | 11,813 |
2018-08-08 | $25.28 | $25.28 | $25.19 | $25.23 | $22.38 | 15,755 |
2018-08-07 | $25.28 | $25.29 | $25.22 | $25.23 | $22.38 | 7,533 |
2018-08-06 | $25.29 | $25.31 | $25.26 | $25.26 | $22.41 | 4,735 |
2018-08-03 | $25.25 | $25.30 | $25.20 | $25.30 | $22.44 | 253,285 |
2018-08-02 | $25.22 | $25.23 | $25.18 | $25.21 | $22.36 | 61,101 |
2018-08-01 | $25.21 | $25.22 | $25.15 | $25.21 | $22.36 | 10,110 |
2018-07-31 | $25.31 | $25.34 | $25.28 | $25.33 | $22.40 | 14,745 |
2018-07-30 | $25.30 | $25.31 | $25.26 | $25.28 | $22.36 | 30,005 |
2018-07-27 | $25.29 | $25.33 | $25.26 | $25.27 | $22.35 | 10,729 |
2018-07-26 | $25.31 | $25.33 | $25.27 | $25.29 | $22.37 | 26,694 |
2018-07-25 | $25.34 | $25.35 | $25.27 | $25.28 | $22.36 | 10,871 |
2018-07-24 | $25.25 | $25.30 | $25.25 | $25.27 | $22.35 | 44,870 |
2018-07-23 | $25.37 | $25.37 | $25.30 | $25.30 | $22.38 | 27,606 |
2018-07-20 | $25.41 | $25.41 | $25.35 | $25.36 | $22.43 | 7,020 |
2018-07-19 | $25.40 | $25.41 | $25.37 | $25.39 | $22.46 | 43,845 |
2018-07-18 | $25.35 | $25.38 | $25.35 | $25.35 | $22.42 | 12,766 |
2018-07-17 | $25.37 | $25.37 | $25.33 | $25.33 | $22.40 | 275,406 |
2018-07-16 | $25.39 | $25.39 | $25.36 | $25.38 | $22.45 | 7,460 |
2018-07-13 | $25.40 | $25.40 | $25.37 | $25.37 | $22.44 | 6,862 |
2018-07-12 | $25.37 | $25.38 | $25.35 | $25.35 | $22.42 | 8,878 |
2018-07-11 | $25.36 | $25.37 | $25.33 | $25.36 | $22.43 | 12,570 |
2018-07-10 | $25.35 | $25.35 | $25.31 | $25.31 | $22.39 | 18,004 |
2018-07-09 | $25.34 | $25.38 | $25.32 | $25.32 | $22.39 | 22,284 |
2018-07-06 | $25.40 | $25.40 | $25.36 | $25.37 | $22.44 | 4,031 |
2018-07-05 | $25.39 | $25.40 | $25.33 | $25.37 | $22.44 | 322,907 |
2018-07-03 | $25.33 | $25.34 | $25.29 | $25.33 | $22.40 | 7,068 |
2018-07-02 | $25.33 | $25.36 | $25.29 | $25.32 | $22.39 | 9,225 |
2018-06-29 | $25.40 | $25.40 | $25.36 | $25.36 | $22.36 | 6,401 |
2018-06-28 | $25.42 | $25.42 | $25.37 | $25.40 | $22.40 | 26,858 |
2018-06-27 | $25.37 | $25.39 | $25.35 | $25.38 | $22.38 | 11,700 |
2018-06-26 | $25.33 | $25.36 | $25.33 | $25.35 | $22.36 | 8,607 |
2018-06-25 | $25.34 | $25.35 | $25.33 | $25.33 | $22.34 | 5,064 |
2018-06-22 | $25.33 | $25.33 | $25.30 | $25.31 | $22.32 | 5,276 |
2018-06-21 | $25.35 | $25.35 | $25.29 | $25.33 | $22.34 | 34,336 |
2018-06-20 | $25.35 | $25.36 | $25.30 | $25.36 | $22.36 | 14,952 |
2018-06-19 | $25.34 | $25.37 | $25.31 | $25.31 | $22.32 | 11,099 |
2018-06-18 | $25.36 | $25.36 | $25.29 | $25.29 | $22.30 | 25,604 |
2018-06-15 | $25.32 | $25.36 | $25.31 | $25.36 | $22.36 | 4,325 |
2018-06-14 | $25.27 | $25.28 | $25.22 | $25.28 | $22.29 | 12,672 |
2018-06-13 | $25.25 | $25.27 | $25.21 | $25.21 | $22.23 | 5,086 |
2018-06-12 | $25.22 | $25.27 | $25.22 | $25.23 | $22.25 | 14,091 |
2018-06-11 | $25.28 | $25.28 | $25.22 | $25.26 | $22.28 | 7,619 |
2018-06-08 | $25.28 | $25.29 | $25.25 | $25.27 | $22.29 | 35,516 |
2018-06-07 | $25.23 | $25.29 | $25.23 | $25.29 | $22.30 | 12,711 |
2018-06-06 | $25.32 | $25.32 | $25.25 | $25.27 | $22.29 | 25,223 |
2018-06-05 | $25.30 | $25.37 | $25.29 | $25.36 | $22.36 | 984,911 |
2018-06-04 | $25.29 | $25.32 | $25.27 | $25.30 | $22.31 | 10,361 |
2018-06-01 | $25.30 | $25.36 | $25.30 | $25.32 | $22.33 | 10,196 |
2018-05-31 | $25.43 | $25.48 | $25.42 | $25.47 | $22.40 | 10,032 |
2018-05-30 | $25.49 | $25.49 | $25.43 | $25.48 | $22.41 | 10,413 |
2018-05-29 | $25.38 | $25.53 | $25.38 | $25.49 | $22.42 | 14,719 |
2018-05-25 | $25.34 | $25.38 | $25.31 | $25.35 | $22.29 | 4,660 |
2018-05-24 | $25.29 | $25.31 | $25.25 | $25.28 | $22.23 | 9,421 |
2018-05-23 | $25.23 | $25.24 | $25.20 | $25.23 | $22.19 | 9,244 |
2018-05-22 | $25.20 | $25.23 | $25.15 | $25.16 | $22.13 | 12,281 |
2018-05-21 | $25.15 | $25.18 | $25.15 | $25.17 | $22.14 | 11,052 |
2018-05-18 | $25.17 | $25.20 | $25.14 | $25.18 | $22.14 | 20,394 |
2018-05-17 | $25.12 | $25.15 | $25.10 | $25.11 | $22.08 | 28,243 |
2018-05-16 | $25.19 | $25.19 | $25.09 | $25.14 | $22.11 | 58,874 |
2018-05-15 | $25.21 | $25.22 | $25.13 | $25.18 | $22.14 | 776,274 |
2018-05-14 | $25.29 | $25.30 | $25.23 | $25.26 | $22.21 | 21,628 |
2018-05-11 | $25.27 | $25.30 | $25.24 | $25.28 | $22.23 | 15,673 |
2018-05-10 | $25.29 | $25.29 | $25.20 | $25.22 | $22.18 | 32,094 |
2018-05-09 | $25.23 | $25.31 | $25.21 | $25.23 | $22.19 | 40,674 |
2018-05-08 | $25.30 | $25.31 | $25.24 | $25.26 | $22.21 | 59,743 |
2018-05-07 | $25.34 | $25.34 | $25.27 | $25.27 | $22.22 | 3,314 |
2018-05-04 | $25.30 | $25.31 | $25.26 | $25.28 | $22.23 | 55,478 |
2018-05-03 | $25.30 | $25.30 | $25.23 | $25.23 | $22.19 | 411,140 |
2018-05-02 | $25.28 | $25.33 | $25.26 | $25.26 | $22.21 | 9,915 |
2018-05-01 | $25.30 | $25.32 | $25.22 | $25.29 | $22.24 | 47,539 |
2018-04-30 | $25.37 | $25.39 | $25.32 | $25.32 | $22.21 | 31,478 |
2018-04-27 | $25.33 | $25.36 | $25.32 | $25.32 | $22.21 | 3,436 |
2018-04-26 | $25.31 | $25.32 | $25.24 | $25.31 | $22.20 | 2,781 |
2018-04-25 | $25.27 | $25.34 | $25.21 | $25.26 | $22.15 | 16,118 |
2018-04-24 | $25.27 | $25.35 | $25.25 | $25.31 | $22.20 | 11,042 |
2018-04-23 | $25.34 | $25.38 | $25.28 | $25.33 | $22.22 | 6,203 |
2018-04-20 | $25.37 | $25.42 | $25.32 | $25.35 | $22.23 | 11,056 |
2018-04-19 | $25.41 | $25.41 | $25.34 | $25.40 | $22.28 | 17,598 |
2018-04-18 | $25.46 | $25.48 | $25.36 | $25.40 | $22.28 | 20,777 |
2018-04-17 | $25.47 | $25.47 | $25.41 | $25.42 | $22.29 | 17,551 |
2018-04-16 | $25.49 | $25.53 | $25.42 | $25.43 | $22.30 | 999,053 |
2018-04-13 | $25.48 | $25.56 | $25.48 | $25.52 | $22.38 | 814,518 |
2018-04-12 | $25.53 | $25.57 | $25.47 | $25.55 | $22.41 | 22,768 |
2018-04-11 | $25.52 | $25.61 | $25.51 | $25.53 | $22.39 | 19,437 |
2018-04-10 | $25.56 | $25.59 | $25.46 | $25.57 | $22.43 | 50,978 |
2018-04-09 | $25.54 | $25.58 | $25.51 | $25.56 | $22.42 | 9,848 |
2018-04-06 | $25.57 | $25.57 | $25.49 | $25.53 | $22.39 | 22,866 |
2018-04-05 | $25.52 | $25.54 | $25.44 | $25.54 | $22.40 | 21,768 |
2018-04-04 | $25.50 | $25.54 | $25.44 | $25.53 | $22.39 | 117,931 |
2018-04-03 | $25.58 | $25.58 | $25.45 | $25.53 | $22.39 | 28,655 |
2018-04-02 | $25.53 | $25.55 | $25.50 | $25.55 | $22.41 | 9,893 |
2018-03-29 | $25.59 | $25.66 | $25.54 | $25.65 | $22.44 | 13,145 |
2018-03-28 | $25.60 | $25.63 | $25.49 | $25.54 | $22.34 | 7,608 |
2018-03-27 | $25.56 | $25.57 | $25.52 | $25.57 | $22.37 | 60,618 |
2018-03-26 | $25.50 | $25.54 | $25.46 | $25.51 | $22.31 | 8,512 |
2018-03-23 | $25.46 | $25.55 | $25.46 | $25.52 | $22.32 | 13,493 |
2018-03-22 | $25.43 | $25.51 | $25.43 | $25.48 | $22.29 | 25,724 |
2018-03-21 | $25.42 | $25.49 | $25.40 | $25.46 | $22.27 | 11,413 |
2018-03-20 | $25.42 | $25.48 | $25.39 | $25.46 | $22.27 | 9,670 |
2018-03-19 | $25.54 | $25.54 | $25.39 | $25.48 | $22.29 | 41,637 |
2018-03-16 | $25.51 | $25.54 | $25.42 | $25.42 | $22.24 | 9,647 |
2018-03-15 | $25.52 | $25.57 | $25.47 | $25.49 | $22.30 | 9,645 |
2018-03-14 | $25.49 | $25.57 | $25.47 | $25.57 | $22.37 | 12,082 |
2018-03-13 | $25.50 | $25.51 | $25.43 | $25.47 | $22.28 | 11,214 |
2018-03-12 | $25.46 | $25.51 | $25.43 | $25.47 | $22.28 | 16,318 |
2018-03-09 | $25.43 | $25.48 | $25.35 | $25.42 | $22.24 | 30,222 |
2018-03-08 | $25.43 | $25.49 | $25.37 | $25.49 | $22.30 | 37,658 |
2018-03-07 | $25.42 | $25.49 | $25.36 | $25.46 | $22.27 | 48,391 |
2018-03-06 | $25.43 | $25.47 | $25.37 | $25.37 | $22.19 | 33,991 |
2018-03-05 | $25.52 | $25.52 | $25.38 | $25.46 | $22.27 | 396,075 |
2018-03-02 | $25.55 | $25.55 | $25.44 | $25.49 | $22.30 | 27,770 |
2018-03-01 | $25.46 | $25.52 | $25.39 | $25.49 | $22.30 | 54,249 |
2018-02-28 | $25.46 | $25.54 | $25.46 | $25.50 | $22.25 | 10,439 |
2018-02-27 | $25.54 | $25.56 | $25.42 | $25.47 | $22.22 | 19,560 |
2018-02-26 | $25.50 | $25.60 | $25.48 | $25.56 | $22.30 | 45,097 |
2018-02-23 | $25.44 | $25.54 | $25.44 | $25.52 | $22.26 | 12,355 |
2018-02-22 | $25.42 | $25.50 | $25.41 | $25.47 | $22.22 | 18,094 |
2018-02-21 | $25.49 | $25.51 | $25.42 | $25.43 | $22.19 | 11,315 |
2018-02-20 | $25.41 | $25.53 | $25.40 | $25.49 | $22.24 | 13,841 |
2018-02-16 | $25.44 | $25.54 | $25.41 | $25.41 | $22.17 | 7,304 |
2018-02-15 | $25.44 | $25.49 | $25.34 | $25.44 | $22.19 | 21,155 |
2018-02-14 | $25.49 | $25.49 | $25.39 | $25.43 | $22.19 | 16,545 |
2018-02-13 | $25.44 | $25.55 | $25.43 | $25.48 | $22.23 | 22,388 |
2018-02-12 | $25.53 | $25.53 | $25.41 | $25.44 | $22.19 | 50,593 |
2018-02-09 | $25.47 | $25.54 | $25.41 | $25.50 | $22.25 | 56,360 |
2018-02-08 | $25.47 | $25.57 | $25.45 | $25.53 | $22.27 | 17,276 |
2018-02-07 | $25.63 | $25.65 | $25.53 | $25.60 | $22.33 | 78,986 |
2018-02-06 | $25.53 | $25.67 | $25.51 | $25.57 | $22.31 | 65,728 |
2018-02-05 | $25.56 | $25.64 | $25.34 | $25.52 | $22.26 | 292,631 |
2018-02-02 | $25.55 | $25.58 | $25.51 | $25.57 | $22.31 | 38,560 |
2018-02-01 | $25.62 | $25.69 | $25.60 | $25.63 | $22.36 | 14,067 |
2018-01-31 | $25.76 | $25.76 | $25.67 | $25.74 | $22.40 | 3,727 |
2018-01-30 | $25.77 | $25.79 | $25.72 | $25.75 | $22.40 | 7,480 |
2018-01-29 | $25.74 | $25.75 | $25.71 | $25.73 | $22.39 | 8,432 |
2018-01-26 | $25.83 | $25.85 | $25.76 | $25.80 | $22.45 | 39,569 |
2018-01-25 | $25.76 | $25.82 | $25.75 | $25.81 | $22.46 | 14,860 |
2018-01-24 | $25.81 | $25.86 | $25.77 | $25.78 | $22.43 | 12,682 |
2018-01-23 | $25.83 | $25.84 | $25.76 | $25.80 | $22.45 | 23,699 |
2018-01-22 | $25.86 | $25.86 | $25.76 | $25.78 | $22.43 | 13,110 |
2018-01-19 | $25.87 | $25.87 | $25.78 | $25.79 | $22.44 | 24,636 |
2018-01-18 | $25.86 | $25.89 | $25.81 | $25.87 | $22.51 | 13,927 |
2018-01-17 | $25.90 | $25.95 | $25.85 | $25.87 | $22.51 | 242,556 |
2018-01-16 | $26.00 | $26.00 | $25.92 | $25.95 | $22.58 | 38,636 |
2018-01-12 | $25.88 | $25.99 | $25.88 | $25.98 | $22.60 | 16,988 |
2018-01-11 | $25.93 | $25.98 | $25.90 | $25.93 | $22.56 | 27,234 |
2018-01-10 | $25.96 | $25.99 | $25.87 | $25.98 | $22.60 | 72,955 |
2018-01-09 | $26.05 | $26.05 | $25.90 | $25.97 | $22.60 | 27,796 |
2018-01-08 | $26.00 | $26.06 | $25.98 | $26.02 | $22.64 | 9,123 |
2018-01-05 | $26.08 | $26.08 | $25.97 | $25.97 | $22.60 | 10,874 |
2018-01-04 | $25.99 | $26.05 | $25.99 | $26.01 | $22.63 | 560,882 |
2018-01-03 | $26.05 | $26.10 | $25.98 | $26.01 | $22.63 | 131,355 |
2018-01-02 | $26.05 | $26.05 | $25.96 | $26.00 | $22.62 | 33,048 |
2017-12-29 | $26.03 | $26.05 | $26.00 | $26.02 | $22.64 | 22,597 |
2017-12-28 | $25.99 | $26.03 | $25.97 | $26.01 | $22.63 | 19,545 |
2017-12-27 | $25.95 | $26.00 | $25.95 | $26.00 | $22.62 | 6,859 |
2017-12-26 | $25.98 | $25.99 | $25.93 | $25.96 | $22.59 | 55,969 |
2017-12-22 | $25.97 | $25.99 | $25.92 | $25.96 | $22.59 | 25,878 |
2017-12-21 | $25.93 | $25.98 | $25.92 | $25.92 | $22.55 | 34,422 |
2017-12-20 | $25.96 | $25.98 | $25.94 | $25.97 | $22.60 | 10,082 |
2017-12-19 | $26.02 | $26.06 | $25.94 | $25.97 | $22.60 | 15,770 |
2017-12-18 | $26.10 | $26.14 | $26.09 | $26.12 | $22.67 | 12,291 |
2017-12-15 | $26.11 | $26.16 | $26.08 | $26.11 | $22.66 | 14,311 |
2017-12-14 | $26.10 | $26.16 | $26.09 | $26.15 | $22.69 | 37,885 |
2017-12-13 | $26.10 | $26.15 | $26.06 | $26.11 | $22.66 | 16,258 |
2017-12-12 | $26.08 | $26.10 | $26.02 | $26.08 | $22.63 | 31,195 |
2017-12-11 | $26.13 | $26.14 | $26.07 | $26.08 | $22.63 | 14,163 |
2017-12-08 | $26.16 | $26.16 | $26.08 | $26.09 | $22.64 | 21,653 |
2017-12-07 | $26.12 | $26.20 | $26.09 | $26.12 | $22.67 | 57,981 |
2017-12-06 | $26.12 | $26.19 | $26.11 | $26.12 | $22.67 | 9,644 |
2017-12-05 | $26.10 | $26.12 | $26.05 | $26.05 | $22.61 | 385,087 |
2017-12-04 | $26.08 | $26.13 | $26.08 | $26.11 | $22.66 | 5,385 |
2017-12-01 | $26.05 | $26.15 | $26.05 | $26.12 | $22.67 | 29,946 |
2017-11-30 | $26.17 | $26.17 | $26.11 | $26.14 | $22.63 | 22,194 |
2017-11-29 | $26.18 | $26.19 | $26.17 | $26.17 | $22.65 | 10,809 |
2017-11-28 | $26.24 | $26.24 | $26.18 | $26.21 | $22.69 | 9,164 |
2017-11-27 | $26.19 | $26.23 | $26.19 | $26.20 | $22.68 | 11,069 |
2017-11-24 | $26.22 | $26.23 | $26.20 | $26.20 | $22.68 | 6,429 |
2017-11-22 | $26.14 | $26.19 | $26.14 | $26.19 | $22.67 | 8,689 |
2017-11-21 | $26.13 | $26.17 | $26.13 | $26.15 | $22.64 | 9,092 |
2017-11-20 | $26.16 | $26.18 | $26.12 | $26.17 | $22.65 | 17,810 |
2017-11-17 | $26.16 | $26.21 | $26.14 | $26.18 | $22.66 | 15,723 |
2017-11-16 | $26.18 | $26.21 | $26.13 | $26.13 | $22.62 | 13,937 |
2017-11-15 | $26.17 | $26.21 | $26.13 | $26.21 | $22.69 | 11,460 |
2017-11-14 | $26.15 | $26.17 | $26.10 | $26.17 | $22.65 | 7,401 |
2017-11-13 | $26.16 | $26.17 | $26.13 | $26.16 | $22.64 | 4,319 |
2017-11-10 | $26.12 | $26.19 | $26.12 | $26.16 | $22.64 | 10,266 |
2017-11-09 | $26.19 | $26.20 | $26.14 | $26.20 | $22.68 | 30,553 |
2017-11-08 | $26.25 | $26.25 | $26.18 | $26.23 | $22.70 | 19,005 |
2017-11-07 | $26.22 | $26.26 | $26.22 | $26.25 | $22.72 | 5,915 |
2017-11-06 | $26.23 | $26.26 | $26.17 | $26.22 | $22.70 | 14,087 |
2017-11-03 | $26.21 | $26.24 | $26.20 | $26.23 | $22.70 | 1,167,617 |
2017-11-02 | $26.19 | $26.21 | $26.13 | $26.20 | $22.67 | 14,188 |
2017-11-01 | $26.11 | $26.18 | $26.11 | $26.18 | $22.66 | 2,865 |
2017-10-31 | $26.22 | $26.25 | $26.21 | $26.22 | $22.63 | 2,874 |
2017-10-30 | $26.15 | $26.24 | $26.15 | $26.19 | $22.61 | 6,777 |
2017-10-27 | $26.12 | $26.18 | $26.11 | $26.13 | $22.56 | 14,010 |
2017-10-26 | $26.14 | $26.19 | $26.10 | $26.10 | $22.53 | 15,249 |
2017-10-25 | $26.17 | $26.18 | $26.10 | $26.15 | $22.58 | 144,474 |
2017-10-24 | $26.16 | $26.22 | $26.14 | $26.17 | $22.59 | 20,983 |
2017-10-23 | $26.18 | $26.22 | $26.16 | $26.18 | $22.60 | 24,923 |
2017-10-20 | $26.22 | $26.22 | $26.16 | $26.21 | $22.63 | 12,246 |
2017-10-19 | $26.25 | $26.27 | $26.23 | $26.25 | $22.66 | 8,474 |
2017-10-18 | $26.24 | $26.27 | $26.22 | $26.24 | $22.65 | 8,092 |
2017-10-17 | $26.29 | $26.29 | $26.24 | $26.24 | $22.66 | 2,388 |
2017-10-16 | $26.29 | $26.29 | $26.25 | $26.25 | $22.66 | 4,153 |
2017-10-13 | $26.28 | $26.29 | $26.25 | $26.29 | $22.69 | 4,941 |
2017-10-12 | $26.25 | $26.27 | $26.21 | $26.25 | $22.66 | 6,533 |
2017-10-11 | $26.24 | $26.27 | $26.21 | $26.25 | $22.66 | 14,414 |
2017-10-10 | $26.21 | $26.29 | $26.20 | $26.22 | $22.64 | 39,955 |
2017-10-09 | $26.20 | $26.24 | $26.20 | $26.22 | $22.64 | 4,017 |
2017-10-06 | $26.21 | $26.24 | $26.21 | $26.24 | $22.65 | 8,756 |
2017-10-05 | $26.25 | $26.30 | $26.22 | $26.22 | $22.64 | 4,749 |
2017-10-04 | $26.26 | $26.28 | $26.25 | $26.26 | $22.67 | 18,049 |
2017-10-03 | $26.24 | $26.30 | $26.24 | $26.26 | $22.67 | 7,918 |
2017-10-02 | $26.24 | $26.28 | $26.23 | $26.23 | $22.65 | 8,210 |
2017-09-29 | $26.34 | $26.34 | $26.30 | $26.33 | $22.67 | 6,172 |
2017-09-28 | $26.30 | $26.33 | $26.27 | $26.33 | $22.67 | 26,730 |
2017-09-27 | $26.33 | $26.34 | $26.26 | $26.31 | $22.65 | 552,201 |
2017-09-26 | $26.33 | $26.38 | $26.31 | $26.35 | $22.68 | 35,935 |
2017-09-25 | $26.30 | $26.39 | $26.30 | $26.37 | $22.71 | 13,609 |
2017-09-22 | $26.34 | $26.34 | $26.26 | $26.30 | $22.65 | 6,897 |
2017-09-21 | $26.27 | $26.35 | $26.27 | $26.29 | $22.64 | 34,632 |
2017-09-20 | $26.33 | $26.35 | $26.23 | $26.32 | $22.66 | 7,223 |
2017-09-19 | $26.32 | $26.35 | $26.28 | $26.33 | $22.67 | 21,160 |
2017-09-18 | $26.29 | $26.33 | $26.27 | $26.27 | $22.62 | 9,916 |
2017-09-15 | $26.35 | $26.35 | $26.30 | $26.35 | $22.68 | 4,389 |
2017-09-14 | $26.33 | $26.35 | $26.30 | $26.34 | $22.68 | 10,548 |
2017-09-13 | $26.34 | $26.36 | $26.29 | $26.33 | $22.67 | 17,329 |
2017-09-12 | $26.35 | $26.38 | $26.31 | $26.37 | $22.71 | 5,258 |
2017-09-11 | $26.38 | $26.41 | $26.35 | $26.37 | $22.71 | 15,859 |
2017-09-08 | $26.47 | $26.48 | $26.38 | $26.38 | $22.71 | 26,933 |
2017-09-07 | $26.40 | $26.49 | $26.40 | $26.43 | $22.76 | 28,348 |
2017-09-06 | $26.41 | $26.44 | $26.35 | $26.35 | $22.69 | 180,412 |
2017-09-05 | $26.40 | $26.42 | $26.35 | $26.40 | $22.73 | 7,932 |
2017-09-01 | $26.38 | $26.41 | $26.31 | $26.36 | $22.70 | 30,176 |
2017-08-31 | $26.38 | $26.46 | $26.37 | $26.44 | $22.71 | 41,143 |
2017-08-30 | $26.39 | $26.42 | $26.36 | $26.40 | $22.67 | 6,204 |
2017-08-29 | $26.42 | $26.44 | $26.37 | $26.37 | $22.65 | 5,715 |
2017-08-28 | $26.40 | $26.42 | $26.35 | $26.36 | $22.64 | 13,729 |
2017-08-25 | $26.33 | $26.41 | $26.33 | $26.40 | $22.67 | 22,285 |
2017-08-24 | $26.33 | $26.39 | $26.33 | $26.36 | $22.64 | 23,669 |
2017-08-23 | $26.39 | $26.39 | $26.33 | $26.34 | $22.62 | 10,485 |
2017-08-22 | $26.31 | $26.36 | $26.29 | $26.35 | $22.63 | 6,535 |
2017-08-21 | $26.35 | $26.37 | $26.33 | $26.37 | $22.65 | 8,324 |
2017-08-18 | $26.36 | $26.42 | $26.32 | $26.37 | $22.65 | 7,845 |
2017-08-17 | $26.29 | $26.37 | $26.29 | $26.32 | $22.60 | 25,629 |
2017-08-16 | $26.26 | $26.30 | $26.26 | $26.30 | $22.59 | 6,476 |
2017-08-15 | $26.29 | $26.30 | $26.24 | $26.27 | $22.56 | 22,999 |
2017-08-14 | $26.34 | $26.36 | $26.29 | $26.30 | $22.59 | 49,220 |
2017-08-11 | $26.32 | $26.35 | $26.26 | $26.32 | $22.60 | 4,774 |
2017-08-10 | $26.35 | $26.36 | $26.28 | $26.32 | $22.60 | 17,173 |
2017-08-09 | $26.29 | $26.40 | $26.27 | $26.27 | $22.56 | 10,789 |
2017-08-08 | $26.30 | $26.33 | $26.25 | $26.25 | $22.54 | 9,106 |
2017-08-07 | $26.32 | $26.36 | $26.25 | $26.33 | $22.61 | 6,259 |
2017-08-04 | $26.27 | $26.33 | $26.26 | $26.29 | $22.58 | 17,423 |
2017-08-03 | $26.28 | $26.39 | $26.27 | $26.36 | $22.64 | 120,802 |
2017-08-02 | $26.42 | $26.42 | $26.22 | $26.26 | $22.55 | 52,987 |
2017-08-01 | $26.24 | $26.33 | $26.22 | $26.29 | $22.58 | 18,289 |
2017-07-31 | $26.32 | $26.33 | $26.29 | $26.33 | $22.55 | 7,438 |
2017-07-28 | $26.28 | $26.33 | $26.25 | $26.32 | $22.54 | 12,211 |
2017-07-27 | $26.24 | $26.32 | $26.22 | $26.24 | $22.48 | 24,070 |
2017-07-26 | $26.26 | $26.35 | $26.21 | $26.26 | $22.49 | 18,438 |
2017-07-25 | $26.25 | $26.28 | $26.22 | $26.22 | $22.46 | 31,043 |
2017-07-24 | $26.30 | $26.38 | $26.30 | $26.37 | $22.59 | 5,256 |
2017-07-21 | $26.33 | $26.35 | $26.27 | $26.33 | $22.55 | 15,530 |
2017-07-20 | $26.32 | $26.33 | $26.26 | $26.30 | $22.53 | 16,802 |
2017-07-19 | $26.26 | $26.35 | $26.24 | $26.30 | $22.53 | 15,297 |
2017-07-18 | $26.28 | $26.34 | $26.26 | $26.32 | $22.54 | 10,246 |
2017-07-17 | $26.26 | $26.26 | $26.19 | $26.22 | $22.46 | 7,183 |
2017-07-14 | $26.29 | $26.29 | $26.21 | $26.26 | $22.49 | 18,751 |
2017-07-13 | $26.20 | $26.24 | $26.17 | $26.22 | $22.46 | 6,216 |
2017-07-12 | $26.18 | $26.26 | $26.18 | $26.24 | $22.48 | 36,730 |
2017-07-11 | $26.18 | $26.18 | $26.13 | $26.15 | $22.40 | 17,083 |
2017-07-10 | $26.17 | $26.18 | $26.13 | $26.14 | $22.39 | 56,450 |
2017-07-07 | $26.12 | $26.18 | $26.10 | $26.12 | $22.37 | 17,710 |
2017-07-06 | $26.19 | $26.20 | $26.12 | $26.12 | $22.37 | 431,747 |
2017-07-05 | $26.11 | $26.25 | $26.10 | $26.12 | $22.37 | 97,017 |
2017-07-03 | $26.17 | $26.20 | $26.08 | $26.10 | $22.36 | 46,668 |
2017-06-30 | $26.33 | $26.34 | $26.25 | $26.29 | $22.46 | 11,877 |
2017-06-29 | $26.29 | $26.35 | $26.26 | $26.35 | $22.51 | 24,241 |
2017-06-28 | $26.31 | $26.39 | $26.31 | $26.36 | $22.52 | 9,691 |
2017-06-27 | $26.40 | $26.40 | $26.29 | $26.29 | $22.46 | 24,930 |
2017-06-26 | $26.43 | $26.45 | $26.39 | $26.40 | $22.55 | 10,608 |
2017-06-23 | $26.37 | $26.41 | $26.37 | $26.37 | $22.53 | 10,565 |
2017-06-22 | $26.40 | $26.40 | $26.35 | $26.40 | $22.55 | 14,105 |
2017-06-21 | $26.39 | $26.40 | $26.31 | $26.40 | $22.55 | 11,474 |
2017-06-20 | $26.35 | $26.42 | $26.34 | $26.34 | $22.50 | 14,412 |
2017-06-19 | $26.37 | $26.41 | $26.31 | $26.32 | $22.48 | 41,986 |
2017-06-16 | $26.33 | $26.43 | $26.33 | $26.37 | $22.53 | 125,133 |
2017-06-15 | $26.43 | $26.44 | $26.33 | $26.39 | $22.54 | 22,403 |
2017-06-14 | $26.41 | $26.49 | $26.36 | $26.39 | $22.54 | 56,110 |
2017-06-13 | $26.37 | $26.42 | $26.30 | $26.34 | $22.50 | 112,610 |
2017-06-12 | $26.40 | $26.45 | $26.36 | $26.38 | $22.54 | 10,745 |
2017-06-09 | $26.38 | $26.43 | $26.37 | $26.39 | $22.54 | 17,245 |
2017-06-08 | $26.43 | $26.46 | $26.37 | $26.44 | $22.59 | 16,522 |
2017-06-07 | $26.48 | $26.50 | $26.44 | $26.47 | $22.61 | 7,853 |
2017-06-06 | $26.47 | $26.48 | $26.45 | $26.46 | $22.60 | 26,123 |
2017-06-05 | $26.44 | $26.47 | $26.37 | $26.39 | $22.54 | 81,804 |
2017-06-02 | $26.45 | $26.48 | $26.40 | $26.44 | $22.59 | 11,179 |
2017-06-01 | $26.40 | $26.43 | $26.37 | $26.37 | $22.53 | 15,187 |
2017-05-31 | $26.38 | $26.51 | $26.38 | $26.48 | $22.56 | 28,892 |
2017-05-30 | $26.44 | $26.48 | $26.38 | $26.38 | $22.48 | 25,978 |
2017-05-26 | $26.45 | $26.48 | $26.41 | $26.48 | $22.56 | 17,071 |
2017-05-25 | $26.36 | $26.47 | $26.36 | $26.45 | $22.54 | 29,843 |
2017-05-24 | $26.39 | $26.48 | $26.38 | $26.46 | $22.55 | 9,422 |
2017-05-23 | $26.45 | $26.46 | $26.39 | $26.40 | $22.49 | 18,562 |
2017-05-22 | $26.40 | $26.46 | $26.40 | $26.46 | $22.55 | 6,012 |
2017-05-19 | $26.43 | $26.46 | $26.39 | $26.43 | $22.52 | 11,029 |
2017-05-18 | $26.43 | $26.55 | $26.40 | $26.49 | $22.57 | 78,481 |
2017-05-17 | $26.35 | $26.48 | $26.35 | $26.44 | $22.53 | 22,581 |
2017-05-16 | $26.28 | $26.37 | $26.28 | $26.30 | $22.41 | 12,942 |
2017-05-15 | $26.30 | $26.31 | $26.23 | $26.27 | $22.38 | 14,541 |
2017-05-12 | $26.22 | $26.36 | $26.22 | $26.29 | $22.40 | 11,293 |
2017-05-11 | $26.26 | $26.26 | $26.20 | $26.20 | $22.32 | 16,088 |
2017-05-10 | $26.27 | $26.29 | $26.23 | $26.26 | $22.37 | 14,861 |
2017-05-09 | $26.26 | $26.28 | $26.20 | $26.28 | $22.39 | 18,467 |
2017-05-08 | $26.25 | $26.32 | $26.24 | $26.25 | $22.37 | 26,773 |
2017-05-05 | $26.30 | $26.33 | $26.30 | $26.31 | $22.42 | 7,173 |
2017-05-04 | $26.29 | $26.31 | $26.24 | $26.30 | $22.41 | 22,368 |
2017-05-03 | $26.29 | $26.34 | $26.28 | $26.30 | $22.41 | 114,421 |
2017-05-02 | $26.22 | $26.34 | $26.22 | $26.34 | $22.44 | 9,056 |
2017-05-01 | $26.34 | $26.34 | $26.24 | $26.27 | $22.38 | 18,592 |
2017-04-28 | $26.31 | $26.38 | $26.31 | $26.34 | $22.39 | 13,130 |
2017-04-27 | $26.34 | $26.36 | $26.31 | $26.32 | $22.37 | 14,461 |
2017-04-26 | $26.24 | $26.30 | $26.24 | $26.28 | $22.33 | 16,816 |
2017-04-25 | $26.31 | $26.38 | $26.25 | $26.25 | $22.31 | 330,715 |
2017-04-24 | $26.36 | $26.40 | $26.34 | $26.39 | $22.43 | 15,755 |
2017-04-21 | $26.45 | $26.45 | $26.37 | $26.37 | $22.41 | 20,910 |
2017-04-20 | $26.45 | $26.45 | $26.33 | $26.38 | $22.42 | 71,025 |
2017-04-19 | $26.42 | $26.51 | $26.41 | $26.45 | $22.48 | 31,336 |
2017-04-18 | $26.41 | $26.53 | $26.41 | $26.52 | $22.54 | 34,628 |
2017-04-17 | $26.46 | $26.47 | $26.39 | $26.45 | $22.48 | 92,392 |
2017-04-13 | $26.37 | $26.45 | $26.35 | $26.45 | $22.48 | 20,019 |
2017-04-12 | $26.34 | $26.42 | $26.31 | $26.37 | $22.41 | 14,108 |
2017-04-11 | $26.31 | $26.35 | $26.27 | $26.30 | $22.35 | 86,981 |
2017-04-10 | $26.28 | $26.30 | $26.19 | $26.28 | $22.33 | 28,646 |
2017-04-07 | $26.38 | $26.40 | $26.25 | $26.27 | $22.33 | 21,236 |
2017-04-06 | $26.34 | $26.37 | $26.28 | $26.30 | $22.35 | 29,839 |
2017-04-05 | $26.25 | $26.38 | $26.23 | $26.37 | $22.41 | 139,149 |
2017-04-04 | $26.26 | $26.35 | $26.25 | $26.32 | $22.37 | 18,478 |
2017-04-03 | $26.22 | $26.36 | $26.20 | $26.33 | $22.38 | 40,318 |
2017-03-31 | $26.26 | $26.33 | $26.24 | $26.32 | $22.31 | 30,453 |
2017-03-30 | $26.24 | $26.33 | $26.19 | $26.29 | $22.29 | 22,635 |
2017-03-29 | $26.22 | $26.34 | $26.22 | $26.25 | $22.25 | 35,428 |
2017-03-28 | $26.26 | $26.34 | $26.18 | $26.21 | $22.22 | 42,390 |
2017-03-27 | $26.27 | $26.38 | $26.27 | $26.34 | $22.33 | 15,959 |
2017-03-24 | $26.21 | $26.29 | $26.20 | $26.20 | $22.21 | 17,355 |
2017-03-23 | $26.29 | $26.32 | $26.21 | $26.26 | $22.26 | 30,461 |
2017-03-22 | $26.25 | $26.28 | $26.20 | $26.24 | $22.24 | 12,165 |
2017-03-21 | $26.17 | $26.26 | $26.17 | $26.25 | $22.25 | 48,974 |
2017-03-20 | $26.16 | $26.20 | $26.14 | $26.14 | $22.16 | 34,648 |
2017-03-17 | $26.11 | $26.18 | $26.09 | $26.16 | $22.18 | 36,488 |
2017-03-16 | $26.10 | $26.17 | $26.05 | $26.08 | $22.11 | 35,282 |
2017-03-15 | $25.99 | $26.07 | $25.94 | $26.07 | $22.10 | 47,103 |
2017-03-14 | $25.92 | $26.01 | $25.89 | $25.92 | $21.97 | 65,137 |
2017-03-13 | $25.97 | $26.09 | $25.92 | $26.02 | $22.06 | 53,146 |
2017-03-10 | $26.03 | $26.04 | $25.95 | $26.00 | $22.04 | 10,527 |
2017-03-09 | $26.03 | $26.07 | $25.97 | $26.06 | $22.09 | 33,749 |
2017-03-08 | $26.07 | $26.10 | $26.05 | $26.07 | $22.10 | 62,496 |
2017-03-07 | $26.17 | $26.20 | $26.09 | $26.13 | $22.15 | 104,864 |
2017-03-06 | $26.13 | $26.18 | $26.09 | $26.17 | $22.18 | 48,389 |
2017-03-03 | $26.12 | $26.19 | $26.06 | $26.08 | $22.11 | 598,367 |
2017-03-02 | $26.15 | $26.21 | $26.09 | $26.19 | $22.20 | 62,456 |
2017-03-01 | $26.23 | $26.26 | $26.15 | $26.22 | $22.23 | 67,997 |
2017-02-28 | $26.33 | $26.43 | $26.33 | $26.43 | $22.35 | 41,600 |
2017-02-27 | $26.47 | $26.50 | $26.30 | $26.31 | $22.25 | 58,035 |
2017-02-24 | $26.34 | $26.53 | $26.34 | $26.53 | $22.43 | 54,386 |
2017-02-23 | $26.37 | $26.40 | $26.28 | $26.32 | $22.25 | 55,892 |
2017-02-22 | $26.31 | $26.36 | $26.25 | $26.34 | $22.27 | 60,301 |
2017-02-21 | $26.29 | $26.37 | $26.24 | $26.30 | $22.24 | 58,669 |
2017-02-17 | $26.37 | $26.37 | $26.27 | $26.36 | $22.29 | 43,003 |
2017-02-16 | $26.21 | $26.33 | $26.19 | $26.32 | $22.25 | 35,558 |
2017-02-15 | $26.25 | $26.26 | $26.14 | $26.17 | $22.13 | 61,947 |
2017-02-14 | $26.28 | $26.33 | $26.20 | $26.25 | $22.19 | 47,704 |
2017-02-13 | $26.28 | $26.34 | $26.26 | $26.33 | $22.26 | 43,100 |
2017-02-10 | $26.36 | $26.36 | $26.28 | $26.34 | $22.27 | 60,278 |
2017-02-09 | $26.32 | $26.40 | $26.29 | $26.35 | $22.28 | 120,789 |
2017-02-08 | $26.30 | $26.41 | $26.30 | $26.40 | $22.32 | 46,744 |
2017-02-07 | $26.27 | $26.41 | $26.24 | $26.34 | $22.27 | 64,687 |
2017-02-06 | $26.34 | $26.39 | $26.25 | $26.27 | $22.21 | 41,325 |
2017-02-03 | $26.27 | $26.35 | $26.21 | $26.28 | $22.22 | 325,449 |
2017-02-02 | $26.22 | $26.34 | $26.20 | $26.27 | $22.21 | 80,425 |
2017-02-01 | $26.22 | $26.27 | $26.08 | $26.22 | $22.17 | 37,845 |
2017-01-31 | $26.25 | $26.38 | $26.22 | $26.29 | $22.18 | 42,826 |
2017-01-30 | $26.31 | $26.34 | $26.21 | $26.30 | $22.18 | 52,264 |
2017-01-27 | $26.29 | $26.32 | $26.17 | $26.28 | $22.17 | 51,978 |
2017-01-26 | $26.25 | $26.28 | $26.15 | $26.22 | $22.12 | 63,427 |
2017-01-25 | $26.27 | $26.28 | $26.16 | $26.21 | $22.11 | 57,883 |
2017-01-24 | $26.36 | $26.36 | $26.19 | $26.32 | $22.20 | 82,699 |
2017-01-23 | $26.23 | $26.37 | $26.23 | $26.36 | $22.23 | 48,060 |
2017-01-20 | $26.22 | $26.37 | $26.14 | $26.20 | $22.10 | 48,380 |
2017-01-19 | $26.25 | $26.31 | $26.15 | $26.29 | $22.18 | 50,617 |
2017-01-18 | $26.37 | $26.41 | $26.17 | $26.24 | $22.13 | 127,283 |
2017-01-17 | $26.36 | $26.42 | $26.34 | $26.42 | $22.28 | 17,460 |
2017-01-13 | $26.32 | $26.39 | $26.25 | $26.36 | $22.23 | 67,653 |
2017-01-12 | $26.36 | $26.49 | $26.28 | $26.31 | $22.19 | 112,386 |
2017-01-11 | $26.41 | $26.42 | $26.28 | $26.34 | $22.22 | 52,199 |
2017-01-10 | $26.40 | $26.42 | $26.30 | $26.34 | $22.21 | 42,924 |
2017-01-09 | $26.33 | $26.44 | $26.33 | $26.41 | $22.28 | 11,046 |
2017-01-06 | $26.41 | $26.41 | $26.32 | $26.38 | $22.25 | 14,846 |
2017-01-05 | $26.36 | $26.45 | $26.31 | $26.44 | $22.30 | 125,337 |
2017-01-04 | $26.26 | $26.39 | $26.26 | $26.39 | $22.26 | 63,437 |
2017-01-03 | $26.29 | $26.36 | $26.22 | $26.31 | $22.19 | 45,240 |
2016-12-30 | $26.20 | $26.36 | $26.20 | $26.28 | $22.17 | 62,210 |
2016-12-29 | $26.13 | $26.31 | $26.11 | $26.26 | $22.15 | 90,086 |
2016-12-28 | $26.04 | $26.16 | $26.04 | $26.08 | $22.00 | 107,142 |
2016-12-27 | $26.17 | $26.21 | $26.09 | $26.19 | $22.03 | 43,627 |
2016-12-23 | $26.18 | $26.26 | $26.11 | $26.24 | $22.08 | 56,882 |
2016-12-22 | $26.18 | $26.23 | $26.10 | $26.21 | $22.05 | 93,720 |
2016-12-21 | $26.12 | $26.23 | $26.10 | $26.21 | $22.05 | 54,237 |
2016-12-20 | $26.07 | $26.17 | $26.02 | $26.02 | $21.89 | 35,737 |
2016-12-19 | $26.06 | $26.17 | $26.06 | $26.12 | $21.98 | 90,333 |
2016-12-16 | $26.16 | $26.21 | $26.01 | $26.10 | $21.96 | 132,606 |
2016-12-15 | $26.18 | $26.27 | $26.02 | $26.20 | $22.04 | 88,204 |
2016-12-14 | $26.34 | $26.38 | $26.16 | $26.23 | $22.07 | 30,992 |
2016-12-13 | $26.22 | $26.35 | $26.22 | $26.28 | $22.11 | 19,799 |
2016-12-12 | $26.22 | $26.37 | $26.20 | $26.35 | $22.17 | 28,231 |
2016-12-09 | $26.27 | $26.40 | $26.27 | $26.30 | $22.13 | 15,089 |
2016-12-08 | $26.29 | $26.41 | $26.25 | $26.39 | $22.20 | 31,814 |
2016-12-07 | $26.40 | $26.42 | $26.35 | $26.39 | $22.20 | 191,338 |
2016-12-06 | $26.42 | $26.42 | $26.28 | $26.35 | $22.17 | 73,996 |
2016-12-05 | $26.17 | $26.36 | $26.13 | $26.17 | $22.02 | 1,117,324 |
2016-12-02 | $26.27 | $26.37 | $26.26 | $26.29 | $22.12 | 34,172 |
2016-12-01 | $26.36 | $26.37 | $26.25 | $26.31 | $22.14 | 19,144 |
2016-11-30 | $26.44 | $26.50 | $26.36 | $26.43 | $22.18 | 83,565 |
2016-11-29 | $26.49 | $26.50 | $26.41 | $26.44 | $22.19 | 44,129 |
2016-11-28 | $26.29 | $26.52 | $26.29 | $26.51 | $22.25 | 92,645 |
2016-11-25 | $26.37 | $26.43 | $26.37 | $26.39 | $22.15 | 12,006 |
2016-11-23 | $26.38 | $26.47 | $26.38 | $26.42 | $22.17 | 18,101 |
2016-11-22 | $26.45 | $26.52 | $26.41 | $26.47 | $22.22 | 21,695 |
2016-11-21 | $26.46 | $26.53 | $26.45 | $26.46 | $22.21 | 35,127 |
2016-11-18 | $26.58 | $26.58 | $26.47 | $26.52 | $22.25 | 18,550 |
2016-11-17 | $26.54 | $26.58 | $26.48 | $26.58 | $22.31 | 42,429 |
2016-11-16 | $26.58 | $26.58 | $26.50 | $26.56 | $22.29 | 17,561 |
2016-11-15 | $26.43 | $26.61 | $26.43 | $26.54 | $22.28 | 13,610 |
2016-11-14 | $26.49 | $26.60 | $25.30 | $26.48 | $22.23 | 51,721 |
2016-11-11 | $26.71 | $26.74 | $26.60 | $26.61 | $22.33 | 26,441 |
2016-11-10 | $26.81 | $26.81 | $26.61 | $26.64 | $22.36 | 27,560 |
2016-11-09 | $26.87 | $26.88 | $26.75 | $26.81 | $22.50 | 14,328 |
2016-11-08 | $27.01 | $27.01 | $26.84 | $26.89 | $22.57 | 27,625 |
2016-11-07 | $26.93 | $27.01 | $26.93 | $26.97 | $22.64 | 7,898 |
2016-11-04 | $27.05 | $27.05 | $27.00 | $27.02 | $22.68 | 29,338 |
2016-11-03 | $26.98 | $27.03 | $26.90 | $26.91 | $22.59 | 370,652 |
2016-11-02 | $26.94 | $27.13 | $26.94 | $27.04 | $22.70 | 133,783 |
2016-11-01 | $26.99 | $27.00 | $26.91 | $27.00 | $22.66 | 54,925 |
2016-10-31 | $27.03 | $27.05 | $26.94 | $26.95 | $22.57 | 27,517 |
2016-10-28 | $27.04 | $27.04 | $26.96 | $27.03 | $22.64 | 15,081 |
2016-10-27 | $27.01 | $27.05 | $26.98 | $27.01 | $22.62 | 34,979 |
2016-10-26 | $27.04 | $27.06 | $27.01 | $27.04 | $22.65 | 28,857 |
2016-10-25 | $27.10 | $27.10 | $27.00 | $27.05 | $22.66 | 30,885 |
2016-10-24 | $27.07 | $27.08 | $27.03 | $27.04 | $22.65 | 22,661 |
2016-10-21 | $27.13 | $27.13 | $27.05 | $27.07 | $22.67 | 32,903 |
2016-10-20 | $27.07 | $27.12 | $27.02 | $27.08 | $22.68 | 94,794 |
2016-10-19 | $27.08 | $27.10 | $27.05 | $27.06 | $22.67 | 13,133 |
2016-10-18 | $27.06 | $27.10 | $27.04 | $27.10 | $22.70 | 94,332 |
2016-10-17 | $27.06 | $27.08 | $27.01 | $27.05 | $22.66 | 24,672 |
2016-10-14 | $27.01 | $27.06 | $27.01 | $27.03 | $22.64 | 12,116 |
2016-10-13 | $27.08 | $27.08 | $27.01 | $27.06 | $22.67 | 14,344 |
2016-10-12 | $27.03 | $27.08 | $27.01 | $27.03 | $22.64 | 22,083 |
2016-10-11 | $27.08 | $27.08 | $27.01 | $27.04 | $22.65 | 92,230 |
2016-10-10 | $27.02 | $27.07 | $27.01 | $27.03 | $22.64 | 24,607 |
2016-10-07 | $27.09 | $27.13 | $27.02 | $27.10 | $22.70 | 15,259 |
2016-10-06 | $27.08 | $27.10 | $27.02 | $27.09 | $22.69 | 32,968 |
2016-10-05 | $27.05 | $27.09 | $27.03 | $27.03 | $22.64 | 29,383 |
2016-10-04 | $27.14 | $27.14 | $27.05 | $27.08 | $22.68 | 3,904 |
2016-10-03 | $27.10 | $27.10 | $27.07 | $27.09 | $22.69 | 6,192 |
2016-09-30 | $27.17 | $27.19 | $27.13 | $27.17 | $22.71 | 40,584 |
2016-09-29 | $27.18 | $27.27 | $27.18 | $27.27 | $22.79 | 4,200,199 |
2016-09-28 | $27.21 | $27.24 | $27.15 | $27.17 | $22.71 | 8,094 |
2016-09-27 | $27.16 | $27.20 | $27.16 | $27.19 | $22.72 | 12,700 |
2016-09-26 | $27.15 | $27.22 | $27.12 | $27.14 | $22.68 | 7,942 |
2016-09-23 | $27.17 | $27.19 | $27.12 | $27.17 | $22.70 | 21,504 |
2016-09-22 | $27.11 | $27.19 | $27.10 | $27.18 | $22.71 | 52,795 |
2016-09-21 | $27.04 | $27.11 | $27.03 | $27.11 | $22.65 | 12,772 |
2016-09-20 | $27.04 | $27.10 | $27.04 | $27.07 | $22.62 | 7,592 |
2016-09-19 | $27.10 | $27.11 | $27.06 | $27.10 | $22.64 | 4,244 |
2016-09-16 | $27.07 | $27.11 | $27.05 | $27.10 | $22.65 | 3,823 |
2016-09-15 | $27.03 | $27.11 | $27.03 | $27.08 | $22.63 | 6,490 |
2016-09-14 | $27.10 | $27.12 | $27.05 | $27.07 | $22.62 | 12,789 |
2016-09-13 | $27.11 | $27.11 | $27.03 | $27.06 | $22.61 | 50,044 |
2016-09-12 | $27.02 | $27.08 | $27.02 | $27.06 | $22.61 | 18,782 |
2016-09-09 | $27.09 | $27.09 | $27.03 | $27.07 | $22.62 | 13,094 |
2016-09-08 | $27.13 | $27.19 | $27.12 | $27.14 | $22.68 | 11,385 |
2016-09-07 | $27.15 | $27.19 | $27.13 | $27.17 | $22.70 | 21,576 |
2016-09-06 | $27.15 | $27.20 | $27.13 | $27.19 | $22.72 | 195,340 |
2016-09-02 | $27.14 | $27.14 | $27.09 | $27.12 | $22.66 | 8,131 |
2016-09-01 | $27.09 | $27.09 | $27.02 | $27.06 | $22.61 | 5,451 |
2016-08-31 | $27.14 | $27.20 | $27.14 | $27.17 | $22.65 | 35,627 |
2016-08-30 | $27.14 | $27.20 | $27.10 | $27.19 | $22.66 | 20,119 |
2016-08-29 | $27.17 | $27.22 | $27.13 | $27.19 | $22.66 | 15,436 |
2016-08-26 | $27.14 | $27.21 | $27.11 | $27.11 | $22.60 | 52,548 |
2016-08-25 | $27.12 | $27.20 | $27.12 | $27.16 | $22.64 | 14,881 |
2016-08-24 | $27.11 | $27.15 | $27.08 | $27.14 | $22.62 | 126,788 |
2016-08-23 | $27.15 | $27.17 | $27.12 | $27.12 | $22.60 | 21,299 |
2016-08-22 | $27.09 | $27.18 | $27.09 | $27.15 | $22.63 | 9,600 |
2016-08-19 | $27.10 | $27.15 | $27.10 | $27.13 | $22.62 | 3,107 |
2016-08-18 | $27.16 | $27.18 | $27.16 | $27.16 | $22.64 | 6,645 |
2016-08-17 | $27.10 | $27.16 | $27.10 | $27.15 | $22.63 | 12,087 |
2016-08-16 | $27.11 | $27.15 | $27.09 | $27.15 | $22.63 | 8,124 |
2016-08-15 | $27.16 | $27.19 | $27.13 | $27.14 | $22.62 | 11,916 |
2016-08-12 | $27.14 | $27.23 | $27.14 | $27.21 | $22.68 | 15,787 |
2016-08-11 | $27.14 | $27.18 | $27.13 | $27.13 | $22.61 | 4,272 |
2016-08-10 | $27.18 | $27.20 | $27.12 | $27.15 | $22.63 | 23,747 |
2016-08-09 | $27.11 | $27.18 | $27.11 | $27.18 | $22.65 | 35,740 |
2016-08-08 | $27.09 | $27.14 | $27.09 | $27.14 | $22.62 | 11,612 |
2016-08-05 | $27.11 | $27.16 | $26.99 | $27.12 | $22.60 | 27,694 |
2016-08-04 | $27.02 | $27.12 | $27.02 | $27.11 | $22.60 | 10,615 |
2016-08-03 | $27.15 | $27.18 | $27.01 | $27.01 | $22.51 | 43,772 |
2016-08-02 | $27.14 | $27.15 | $27.11 | $27.15 | $22.63 | 5,043 |
2016-08-01 | $27.13 | $27.15 | $27.10 | $27.14 | $22.62 | 6,642 |
2016-07-29 | $27.17 | $27.25 | $27.17 | $27.23 | $22.64 | 7,779 |
2016-07-28 | $27.10 | $27.20 | $27.10 | $27.19 | $22.61 | 10,039 |
2016-07-27 | $27.07 | $27.20 | $27.07 | $27.17 | $22.59 | 22,938 |
2016-07-26 | $27.05 | $27.15 | $27.05 | $27.14 | $22.57 | 11,163 |
2016-07-25 | $27.07 | $27.16 | $27.07 | $27.16 | $22.58 | 9,513 |
2016-07-22 | $27.03 | $27.15 | $27.03 | $27.06 | $22.50 | 14,271 |
2016-07-21 | $27.16 | $27.16 | $27.02 | $27.06 | $22.50 | 49,487 |
2016-07-20 | $27.17 | $27.17 | $27.06 | $27.07 | $22.50 | 35,663 |
2016-07-19 | $27.12 | $27.19 | $27.12 | $27.16 | $22.58 | 10,364 |
2016-07-18 | $27.04 | $27.18 | $27.04 | $27.10 | $22.53 | 14,088 |
2016-07-15 | $27.09 | $27.14 | $27.03 | $27.14 | $22.56 | 13,881 |
2016-07-14 | $27.19 | $27.19 | $27.09 | $27.14 | $22.57 | 20,414 |
2016-07-13 | $27.10 | $27.21 | $27.10 | $27.14 | $22.57 | 90,222 |
2016-07-12 | $27.16 | $27.20 | $27.01 | $27.09 | $22.52 | 89,013 |
2016-07-11 | $27.22 | $27.22 | $27.10 | $27.20 | $22.62 | 5,435 |
2016-07-08 | $27.13 | $27.22 | $27.12 | $27.22 | $22.63 | 4,611 |
2016-07-07 | $27.24 | $27.24 | $27.12 | $27.16 | $22.58 | 3,493 |
2016-07-06 | $26.93 | $27.22 | $26.93 | $27.14 | $22.57 | 193,672 |
2016-07-05 | $27.36 | $27.36 | $27.16 | $27.19 | $22.61 | 21,452 |
2016-07-01 | $27.15 | $27.21 | $27.11 | $27.15 | $22.57 | 9,615 |
2016-06-30 | $27.16 | $27.25 | $27.14 | $27.24 | $22.59 | 18,287 |
2016-06-29 | $27.23 | $27.23 | $27.15 | $27.16 | $22.53 | 29,358 |
2016-06-28 | $27.17 | $27.24 | $27.14 | $27.18 | $22.54 | 47,000 |
2016-06-27 | $27.07 | $27.15 | $27.02 | $27.15 | $22.52 | 30,537 |
2016-06-24 | $27.04 | $27.11 | $26.97 | $27.04 | $22.43 | 17,853 |
2016-06-23 | $27.00 | $27.05 | $26.95 | $26.99 | $22.39 | 84,310 |
2016-06-22 | $27.03 | $27.09 | $27.01 | $27.06 | $22.44 | 58,220 |
2016-06-21 | $27.13 | $27.16 | $27.08 | $27.11 | $22.48 | 7,024 |
2016-06-20 | $27.14 | $27.15 | $27.01 | $27.03 | $22.42 | 39,682 |
2016-06-17 | $27.10 | $27.16 | $27.07 | $27.14 | $22.51 | 12,907 |
2016-06-16 | $27.13 | $27.16 | $27.10 | $27.14 | $22.51 | 13,364 |
2016-06-15 | $27.10 | $27.16 | $27.07 | $27.15 | $22.52 | 47,445 |
2016-06-14 | $27.20 | $27.21 | $27.08 | $27.15 | $22.52 | 65,136 |
2016-06-13 | $27.14 | $27.14 | $27.08 | $27.09 | $22.47 | 4,678 |
2016-06-10 | $27.08 | $27.19 | $27.08 | $27.14 | $22.51 | 18,412 |
2016-06-09 | $27.13 | $27.14 | $27.05 | $27.11 | $22.49 | 20,972 |
2016-06-08 | $27.08 | $27.14 | $27.03 | $27.05 | $22.44 | 12,937 |
2016-06-07 | $27.16 | $27.16 | $27.04 | $27.09 | $22.47 | 12,954 |
2016-06-06 | $27.13 | $27.17 | $27.03 | $27.06 | $22.44 | 179,798 |
2016-06-03 | $27.12 | $27.19 | $27.12 | $27.16 | $22.53 | 130,759 |
2016-06-02 | $27.14 | $27.14 | $27.03 | $27.09 | $22.47 | 17,012 |
2016-06-01 | $27.03 | $27.07 | $26.98 | $27.02 | $22.41 | 9,761 |
2016-05-31 | $27.08 | $27.14 | $27.06 | $27.10 | $22.42 | 16,930 |
2016-05-27 | $27.10 | $27.14 | $27.04 | $27.11 | $22.43 | 17,987 |
2016-05-26 | $27.13 | $27.13 | $27.06 | $27.11 | $22.43 | 26,512 |
2016-05-25 | $27.08 | $27.11 | $27.01 | $27.06 | $22.39 | 12,153 |
2016-05-24 | $27.06 | $27.11 | $27.00 | $27.06 | $22.39 | 16,671 |
2016-05-23 | $27.08 | $27.11 | $27.03 | $27.09 | $22.41 | 17,272 |
2016-05-20 | $27.01 | $27.10 | $27.01 | $27.08 | $22.41 | 16,074 |
2016-05-19 | $27.02 | $27.11 | $27.00 | $27.05 | $22.38 | 108,748 |
2016-05-18 | $27.10 | $27.10 | $26.99 | $27.00 | $22.34 | 11,088 |
2016-05-17 | $27.21 | $27.21 | $27.05 | $27.14 | $22.46 | 23,361 |
2016-05-16 | $27.15 | $27.17 | $27.10 | $27.11 | $22.43 | 12,100 |
2016-05-13 | $27.12 | $27.14 | $27.12 | $27.14 | $22.46 | 8,091 |
2016-05-12 | $27.14 | $27.18 | $27.06 | $27.12 | $22.44 | 4,037 |
2016-05-11 | $27.13 | $27.15 | $27.09 | $27.14 | $22.46 | 15,923 |
2016-05-10 | $27.12 | $27.20 | $27.10 | $27.18 | $22.49 | 20,055 |
2016-05-09 | $27.13 | $27.22 | $27.09 | $27.19 | $22.50 | 25,697 |
2016-05-06 | $27.04 | $27.19 | $27.04 | $27.12 | $22.44 | 31,867 |
2016-05-05 | $27.10 | $27.13 | $27.08 | $27.13 | $22.45 | 193,006 |
2016-05-04 | $27.10 | $27.12 | $27.08 | $27.11 | $22.43 | 10,541 |
2016-05-03 | $27.05 | $27.10 | $27.05 | $27.10 | $22.42 | 10,248 |
2016-05-02 | $27.01 | $27.07 | $26.99 | $27.00 | $22.34 | 16,009 |
2016-04-29 | $27.13 | $27.15 | $27.06 | $27.15 | $22.41 | 5,681 |
2016-04-28 | $27.09 | $27.13 | $27.06 | $27.13 | $22.39 | 19,588 |
2016-04-27 | $27.08 | $27.12 | $27.06 | $27.09 | $22.35 | 9,784 |
2016-04-26 | $27.01 | $27.10 | $27.01 | $27.07 | $22.34 | 22,150 |
2016-04-25 | $27.09 | $27.09 | $27.01 | $27.09 | $22.36 | 12,377 |
2016-04-22 | $27.09 | $27.10 | $27.02 | $27.07 | $22.34 | 11,319 |
2016-04-21 | $27.11 | $27.11 | $27.01 | $27.07 | $22.34 | 27,546 |
2016-04-20 | $27.16 | $27.16 | $27.10 | $27.11 | $22.37 | 22,125 |
2016-04-19 | $27.14 | $27.17 | $27.08 | $27.17 | $22.42 | 18,382 |
2016-04-18 | $27.15 | $27.18 | $27.09 | $27.17 | $22.42 | 13,113 |
2016-04-15 | $27.08 | $27.20 | $27.08 | $27.17 | $22.42 | 3,655 |
2016-04-14 | $27.07 | $27.15 | $27.07 | $27.13 | $22.39 | 9,833 |
2016-04-13 | $27.06 | $27.17 | $27.06 | $27.15 | $22.41 | 18,623 |
2016-04-12 | $27.14 | $27.16 | $27.06 | $27.11 | $22.37 | 67,143 |
2016-04-11 | $27.12 | $27.18 | $27.07 | $27.18 | $22.43 | 15,828 |
2016-04-08 | $27.11 | $27.14 | $27.06 | $27.14 | $22.40 | 14,397 |
2016-04-07 | $27.14 | $27.15 | $27.09 | $27.13 | $22.39 | 6,692 |
2016-04-06 | $27.08 | $27.15 | $27.05 | $27.11 | $22.37 | 11,413 |
2016-04-05 | $27.09 | $27.22 | $27.09 | $27.10 | $22.36 | 9,708 |
2016-04-04 | $27.11 | $27.12 | $27.07 | $27.10 | $22.36 | 6,371 |
2016-04-01 | $27.14 | $27.14 | $27.06 | $27.09 | $22.36 | 11,658 |
2016-03-31 | $27.10 | $27.19 | $27.08 | $27.19 | $22.38 | 6,587 |
2016-03-30 | $27.13 | $27.15 | $27.09 | $27.15 | $22.35 | 6,440 |
2016-03-29 | $27.08 | $27.15 | $27.01 | $27.13 | $22.34 | 11,210 |
2016-03-28 | $27.08 | $27.10 | $27.01 | $27.09 | $22.30 | 10,688 |
2016-03-24 | $27.10 | $27.10 | $27.00 | $27.02 | $22.24 | 48,388 |
2016-03-23 | $27.04 | $27.07 | $26.99 | $27.07 | $22.28 | 14,074 |
2016-03-22 | $27.05 | $27.07 | $27.00 | $27.03 | $22.25 | 10,705 |
2016-03-21 | $27.08 | $27.08 | $27.03 | $27.03 | $22.25 | 40,614 |
2016-03-18 | $27.05 | $27.12 | $27.05 | $27.09 | $22.30 | 31,564 |
2016-03-17 | $26.99 | $27.11 | $26.99 | $27.06 | $22.27 | 141,327 |
2016-03-16 | $26.95 | $27.04 | $26.90 | $27.03 | $22.25 | 16,386 |
2016-03-15 | $27.00 | $27.01 | $26.90 | $26.96 | $22.19 | 25,707 |
2016-03-14 | $27.01 | $27.01 | $26.94 | $26.94 | $22.18 | 64,541 |
2016-03-11 | $26.99 | $26.99 | $26.95 | $26.97 | $22.20 | 19,606 |
2016-03-10 | $27.01 | $27.01 | $26.95 | $26.96 | $22.19 | 27,632 |
2016-03-09 | $27.01 | $27.04 | $26.97 | $27.02 | $22.24 | 35,734 |
2016-03-08 | $27.03 | $27.04 | $26.99 | $27.01 | $22.23 | 23,404 |
2016-03-07 | $27.02 | $27.06 | $26.98 | $27.04 | $22.26 | 4,402 |
2016-03-04 | $27.00 | $27.02 | $26.96 | $27.02 | $22.24 | 14,556 |
2016-03-03 | $27.00 | $27.03 | $27.00 | $27.02 | $22.24 | 14,049 |
2016-03-02 | $26.95 | $27.04 | $26.95 | $27.00 | $22.23 | 25,829 |
2016-03-01 | $27.19 | $27.19 | $27.04 | $27.08 | $22.29 | 21,177 |
2016-02-29 | $27.19 | $27.21 | $27.11 | $27.20 | $22.33 | 24,341 |
2016-02-26 | $27.18 | $27.19 | $27.10 | $27.19 | $22.33 | 25,504 |
2016-02-25 | $27.22 | $27.22 | $27.20 | $27.20 | $22.34 | 4,818 |
2016-02-24 | $27.19 | $27.23 | $27.11 | $27.12 | $22.27 | 10,567 |
2016-02-23 | $27.16 | $27.19 | $27.10 | $27.19 | $22.33 | 20,271 |
2016-02-22 | $27.20 | $27.20 | $27.11 | $27.15 | $22.29 | 10,027 |
2016-02-19 | $27.07 | $27.18 | $27.07 | $27.11 | $22.26 | 15,190 |
2016-02-18 | $27.01 | $27.18 | $27.01 | $27.05 | $22.21 | 45,408 |
2016-02-17 | $27.09 | $27.10 | $27.01 | $27.09 | $22.24 | 25,574 |
2016-02-16 | $27.14 | $27.14 | $27.02 | $27.06 | $22.22 | 21,749 |
2016-02-12 | $27.04 | $27.18 | $27.01 | $27.15 | $22.29 | 75,736 |
2016-02-11 | $27.09 | $27.25 | $27.07 | $27.10 | $22.25 | 69,186 |
2016-02-10 | $27.13 | $27.13 | $27.06 | $27.11 | $22.26 | 14,196 |
2016-02-09 | $27.07 | $27.18 | $27.05 | $27.13 | $22.28 | 41,888 |
2016-02-08 | $27.01 | $27.22 | $27.01 | $27.15 | $22.29 | 17,508 |
2016-02-05 | $27.06 | $27.16 | $27.02 | $27.02 | $22.19 | 12,458 |
2016-02-04 | $27.20 | $27.20 | $27.03 | $27.07 | $22.22 | 9,408 |
2016-02-03 | $27.13 | $27.14 | $27.05 | $27.05 | $22.21 | 157,793 |
2016-02-02 | $27.04 | $27.13 | $27.01 | $27.13 | $22.28 | 17,603 |
2016-02-01 | $27.28 | $27.28 | $27.02 | $27.04 | $22.20 | 21,745 |
2016-01-29 | $27.15 | $27.15 | $27.06 | $27.10 | $22.20 | 5,374 |
2016-01-28 | $26.94 | $27.09 | $26.94 | $27.01 | $22.13 | 13,725 |
2016-01-27 | $27.04 | $27.07 | $26.94 | $27.00 | $22.12 | 10,343 |
2016-01-26 | $27.10 | $27.10 | $26.91 | $27.04 | $22.15 | 14,210 |
2016-01-25 | $26.99 | $27.09 | $26.93 | $26.96 | $22.09 | 56,395 |
2016-01-22 | $26.95 | $27.01 | $26.90 | $26.92 | $22.05 | 19,473 |
2016-01-21 | $26.93 | $27.01 | $26.93 | $26.98 | $22.10 | 14,918 |
2016-01-20 | $27.04 | $27.11 | $26.95 | $27.01 | $22.13 | 13,148 |
2016-01-19 | $26.90 | $27.08 | $26.90 | $26.98 | $22.10 | 80,872 |
2016-01-15 | $27.01 | $27.08 | $26.95 | $27.03 | $22.14 | 14,207 |
2016-01-14 | $26.88 | $26.96 | $26.85 | $26.90 | $22.04 | 13,978 |
2016-01-13 | $27.20 | $27.20 | $26.93 | $26.97 | $22.09 | 89,800 |
2016-01-12 | $26.83 | $26.99 | $26.83 | $26.95 | $22.08 | 22,321 |
2016-01-11 | $26.86 | $26.96 | $26.84 | $26.87 | $22.01 | 11,113 |
2016-01-08 | $26.96 | $26.96 | $26.83 | $26.93 | $22.06 | 10,214 |
2016-01-07 | $26.88 | $26.88 | $26.80 | $26.83 | $21.98 | 7,012 |
2016-01-06 | $26.83 | $26.87 | $26.78 | $26.87 | $22.01 | 7,628 |
2016-01-05 | $26.84 | $26.84 | $26.75 | $26.83 | $21.98 | 10,096 |
2016-01-04 | $26.81 | $26.84 | $26.75 | $26.75 | $21.91 | 10,444 |
2015-12-31 | $26.74 | $26.83 | $26.68 | $26.82 | $21.97 | 15,501 |
2015-12-30 | $26.70 | $26.80 | $26.67 | $26.70 | $21.87 | 29,088 |
2015-12-29 | $26.78 | $26.78 | $26.63 | $26.69 | $21.86 | 10,441 |
2015-12-28 | $26.76 | $26.80 | $26.75 | $26.79 | $21.89 | 3,402 |
2015-12-24 | $26.80 | $26.81 | $26.71 | $26.75 | $21.86 | 4,963 |
2015-12-23 | $26.73 | $26.82 | $26.73 | $26.77 | $21.87 | 13,913 |
2015-12-22 | $26.89 | $26.95 | $26.79 | $26.83 | $21.92 | 24,365 |
2015-12-21 | $26.93 | $26.96 | $26.84 | $26.89 | $21.97 | 17,773 |
2015-12-18 | $26.99 | $26.99 | $26.76 | $26.90 | $21.98 | 20,734 |
2015-12-17 | $26.82 | $26.88 | $26.82 | $26.86 | $21.94 | 38,424 |
2015-12-16 | $26.71 | $26.85 | $26.71 | $26.80 | $21.90 | 11,788 |
2015-12-15 | $26.87 | $26.87 | $26.69 | $26.82 | $21.91 | 12,271 |
2015-12-14 | $26.90 | $26.92 | $26.78 | $26.84 | $21.93 | 19,212 |
2015-12-11 | $26.81 | $26.93 | $26.81 | $26.91 | $21.99 | 8,031 |
2015-12-10 | $26.87 | $26.87 | $26.80 | $26.84 | $21.93 | 7,773 |
2015-12-09 | $26.83 | $26.90 | $26.79 | $26.86 | $21.95 | 18,319 |
2015-12-08 | $26.89 | $26.94 | $26.83 | $26.83 | $21.92 | 15,291 |
2015-12-07 | $26.84 | $26.90 | $26.84 | $26.89 | $21.97 | 62,916 |
2015-12-04 | $26.79 | $26.84 | $26.74 | $26.83 | $21.92 | 4,321 |
2015-12-03 | $26.81 | $26.90 | $26.70 | $26.76 | $21.86 | 15,160 |
2015-12-02 | $26.90 | $26.91 | $26.85 | $26.91 | $21.99 | 10,792 |
2015-12-01 | $26.92 | $26.93 | $26.85 | $26.90 | $21.98 | 18,829 |
2015-11-30 | $26.90 | $26.92 | $26.84 | $26.90 | $21.92 | 14,566 |
2015-11-27 | $26.87 | $26.90 | $26.84 | $26.87 | $21.90 | 6,442 |
2015-11-25 | $26.87 | $26.95 | $26.84 | $26.86 | $21.89 | 24,272 |
2015-11-24 | $26.89 | $26.91 | $26.82 | $26.87 | $21.90 | 24,590 |
2015-11-23 | $26.91 | $26.91 | $26.83 | $26.89 | $21.91 | 27,541 |
2015-11-20 | $26.85 | $26.91 | $26.84 | $26.85 | $21.88 | 13,165 |
2015-11-19 | $26.89 | $26.91 | $26.86 | $26.89 | $21.91 | 34,650 |
2015-11-18 | $26.81 | $26.88 | $26.81 | $26.87 | $21.90 | 13,299 |
2015-11-17 | $26.84 | $26.91 | $26.81 | $26.86 | $21.89 | 34,665 |
2015-11-16 | $26.85 | $26.90 | $26.81 | $26.88 | $21.91 | 22,387 |
2015-11-13 | $26.83 | $26.90 | $26.77 | $26.84 | $21.87 | 9,276 |
2015-11-12 | $26.90 | $26.90 | $26.75 | $26.83 | $21.87 | 13,629 |
2015-11-11 | $26.77 | $26.80 | $26.69 | $26.78 | $21.83 | 62,142 |
2015-11-10 | $26.90 | $26.91 | $26.70 | $26.76 | $21.81 | 327,800 |
2015-11-09 | $26.83 | $26.85 | $26.77 | $26.80 | $21.84 | 10,264 |
2015-11-06 | $26.93 | $26.93 | $26.77 | $26.82 | $21.85 | 42,422 |
2015-11-05 | $26.99 | $26.99 | $26.80 | $26.84 | $21.87 | 16,592 |
2015-11-04 | $26.98 | $26.98 | $26.87 | $26.94 | $21.95 | 13,276 |
2015-11-03 | $27.06 | $27.06 | $26.86 | $26.89 | $21.91 | 14,707 |
2015-11-02 | $27.09 | $27.09 | $26.86 | $26.89 | $21.91 | 61,257 |
2015-10-30 | $26.94 | $27.07 | $26.94 | $27.07 | $22.00 | 17,901 |
2015-10-29 | $27.07 | $27.07 | $26.95 | $26.95 | $21.91 | 24,405 |
2015-10-28 | $27.07 | $27.15 | $27.03 | $27.06 | $21.99 | 8,499 |
2015-10-27 | $27.21 | $27.21 | $27.06 | $27.10 | $22.03 | 41,776 |
2015-10-26 | $27.13 | $27.13 | $27.05 | $27.10 | $22.03 | 11,364 |
2015-10-23 | $27.09 | $27.09 | $27.03 | $27.08 | $22.01 | 30,967 |
2015-10-22 | $27.08 | $27.11 | $27.03 | $27.11 | $22.03 | 20,278 |
2015-10-21 | $27.18 | $27.18 | $27.03 | $27.08 | $22.01 | 24,333 |
2015-10-20 | $27.09 | $27.09 | $27.00 | $27.02 | $21.96 | 38,657 |
2015-10-19 | $27.07 | $27.11 | $27.03 | $27.10 | $22.03 | 9,740 |
2015-10-16 | $27.18 | $27.18 | $27.04 | $27.07 | $22.00 | 8,864 |
2015-10-15 | $27.21 | $27.21 | $27.04 | $27.08 | $22.01 | 30,993 |
2015-10-14 | $27.14 | $27.17 | $27.06 | $27.11 | $22.04 | 17,875 |
2015-10-13 | $27.09 | $27.11 | $26.98 | $27.03 | $21.97 | 76,594 |
2015-10-12 | $27.12 | $27.15 | $27.07 | $27.07 | $22.00 | 5,448 |
2015-10-09 | $28.00 | $28.00 | $27.07 | $27.13 | $22.05 | 13,612 |
2015-10-08 | $26.90 | $27.19 | $26.90 | $27.03 | $21.97 | 13,693 |
2015-10-07 | $27.13 | $27.13 | $27.03 | $27.06 | $21.99 | 5,615 |
2015-10-06 | $27.10 | $27.14 | $27.05 | $27.13 | $22.05 | 18,001 |
2015-10-05 | $27.17 | $27.21 | $27.09 | $27.10 | $22.03 | 13,816 |
2015-10-02 | $27.15 | $27.20 | $27.10 | $27.17 | $22.09 | 28,801 |
2015-10-01 | $27.09 | $27.14 | $27.03 | $27.10 | $22.03 | 15,765 |
2015-09-30 | $27.15 | $27.15 | $27.05 | $27.10 | $21.97 | 14,243 |
2015-09-29 | $27.10 | $27.14 | $27.03 | $27.13 | $21.99 | 20,035 |
2015-09-28 | $27.01 | $27.13 | $26.95 | $27.10 | $21.97 | 34,100 |
2015-09-25 | $27.06 | $27.11 | $27.00 | $27.11 | $21.98 | 15,229 |
2015-09-24 | $27.08 | $27.12 | $27.05 | $27.06 | $21.94 | 9,494 |
2015-09-23 | $27.09 | $27.15 | $27.02 | $27.09 | $21.96 | 26,186 |
2015-09-22 | $27.17 | $27.17 | $27.04 | $27.08 | $21.95 | 16,537 |
2015-09-21 | $27.14 | $27.16 | $27.01 | $27.14 | $22.00 | 6,210 |
2015-09-18 | $27.04 | $27.16 | $27.04 | $27.16 | $22.02 | 15,818 |
2015-09-17 | $26.87 | $27.03 | $26.87 | $27.03 | $21.91 | 4,145 |
2015-09-16 | $27.01 | $27.01 | $26.92 | $26.96 | $21.86 | 5,417 |
2015-09-15 | $27.03 | $27.03 | $26.95 | $26.99 | $21.88 | 13,227 |
2015-09-14 | $27.06 | $27.06 | $27.00 | $27.04 | $21.92 | 4,561 |
2015-09-11 | $27.04 | $27.06 | $26.98 | $26.99 | $21.88 | 10,585 |
2015-09-10 | $27.07 | $27.07 | $26.93 | $26.94 | $21.84 | 36,132 |
2015-09-09 | $27.06 | $27.06 | $26.95 | $26.95 | $21.85 | 30,746 |
2015-09-08 | $26.92 | $27.09 | $26.92 | $27.09 | $21.96 | 44,783 |
SPDR Portfolio Mortgage Backed Bond ETF (SPMB) News Headlines
Recent SPDR Portfolio Mortgage Backed Bond ETF (SPMB) News
Similar Companies to SPDR Portfolio Mortgage Backed Bond ETF (SPMB) 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 | -- | -- | -- |