iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB) Exchange: NASDAQ
Data as of Aug. 20, 2025
$25.10 ($0.02) 0.08%
iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF - Daily Information
Click for more stock information on iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $25.09 |
Previous Close | $25.10 |
High | $25.11 |
Low | $25.09 |
Adjusted Open | $25.09 |
Previous Adjusted Close | $25.10 |
Adjusted High | $25.11 |
Adjusted Low | $25.09 |
About iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
The Fund seeks to track the investment results of the Bloomberg Barclays MSCI US Corporate 1-5 Year ESG Focus Index (the “Underlying Index”), which has been developed by Bloomberg Barclays Capital Inc. (the “Index Provider” or “Bloomberg Barclays”) with environmental, social and governance (“ESG”) rating inputs from MSCI ESG Research LLC (“MSCI ESG Research”) pursuant to an agreement between MSCI ESG Research and Bloomberg Index Services Limited, a subsidiary of Bloomberg Barclays. The Underlying Index is an optimized fixed-income index designed to reflect the performance of U.S. dollar-denominated, investment-grade (as determined by Bloomberg Barclays) corporate bonds having remaining maturities between one and five years and issued by companies that have positive ESG characteristics (as determined by MSCI ESG Research ratings), while seeking to exhibit risk and return characteristics similar to those of the Bloomberg Barclays US Corporate 1-5 Years Index (the “Parent Index”). As of February 29, 2020, the Underlying Index included issuers from the following countries: Australia, Belgium, Bermuda, Brazil, Canada, Chile, France, Germany, Italy, Japan, Macau, the Netherlands, Singapore, South Africa, Spain, Sweden, Switzerland, the United Kingdom (the “U.K.”), and the U.S.The Index Provider begins with the Parent Index, excludes companies involved in the business of tobacco, companies involved with controversial weapons, producers and retailers of civilian firearms, companies involved in certain fossil fuels-related activity such as the production of thermal coal, thermal coal-based power generation and extraction of oil sands based on revenue or percentage of revenue thresholds for certain categories (e.g. $20 million or 5%) and categorical exclusions for others (e.g. controversial weapons). The Index Provider also excludes companies involved in very severe business controversies (in each case as determined by MSCI ESG Research), and then follows a quantitative process in an effort to determine optimal weights for securities to maximize exposure to securities of companies with higher ESG ratings subject to seeking to maintain risk and return characteristics similar to the Parent Index.For each industry, MSCI ESG Research identifies key ESG issues that can lead to substantial costs or opportunities for companies (e.g., climate change, resource scarcity, demographic shifts). MSCI ESG Research then rates each company’s exposure to each key issue based on the company’s business segment and geographic risk and analyzes the extent to which companies have developed robust strategies and programs to manage ESG risks and opportunities. MSCI ESG Research scores companies based on both their risk exposure and risk management. To score well on a key issue, MSCI ESG Research assesses management practices, management performance (through demonstrated track record and other quantitative performance indicators), governance structures, and/or implications in controversies, which all may be taken as a proxy for overall management quality. Controversies, including, among other things, issues involving anti-competitive practices, toxic emissions and waste, and health and safety, occurring within the last three years lead to a deduction from the overall management score on each issue. Using a sector-specific key issue weighting model, companies are rated and ranked in comparison to their industry peers. Key issues and weights are reviewed at the end of each calendar year. Corporate governance is always weighted and analyzed for all companies.As of February 29, 2020, there were 1,058 issues in the Underlying Index. As of February 29, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and financials industries or sectors. The components of the Underlying Index are likely to change over time.The Underlying Index consists of U.S. dollar-denominated corporate bonds that are investment-grade, fixed-rate and taxable and have remaining effective maturities between one and five years. As of February 29, 2020, the average maturity of the securities in the Underlying Index was 3 years and the average credit rating was A-. The securities in the Underlying Index are updated on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg Barclays, MSCI ESG Research or their affiliates, which are independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
Historical Stock Data for iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-25 | $25.09 | $25.11 | $25.09 | $25.10 | $25.10 | 83,881 |
2025-07-24 | $25.08 | $25.10 | $25.07 | $25.08 | $25.08 | 119,265 |
2025-07-23 | $25.11 | $25.12 | $25.10 | $25.11 | $25.11 | 76,307 |
2025-07-22 | $25.11 | $25.13 | $25.10 | $25.13 | $25.13 | 48,297 |
2025-07-21 | $25.12 | $25.12 | $25.10 | $25.10 | $25.10 | 80,802 |
2025-07-18 | $25.07 | $25.09 | $25.07 | $25.08 | $25.08 | 142,556 |
2025-07-17 | $25.04 | $25.06 | $25.04 | $25.05 | $25.05 | 45,102 |
2025-07-16 | $25.02 | $25.05 | $25.01 | $25.04 | $25.04 | 151,093 |
2025-07-15 | $25.04 | $25.04 | $24.99 | $25.00 | $25.00 | 72,985 |
2025-07-14 | $25.04 | $25.04 | $25.01 | $25.02 | $25.02 | 62,527 |
2025-07-11 | $25.04 | $25.04 | $25.01 | $25.02 | $25.02 | 55,584 |
2025-07-10 | $25.05 | $25.06 | $25.03 | $25.04 | $25.04 | 115,325 |
2025-07-09 | $25.03 | $25.05 | $25.01 | $25.05 | $25.05 | 76,782 |
2025-07-08 | $25.02 | $25.02 | $24.99 | $25.01 | $25.01 | 76,970 |
2025-07-07 | $25.05 | $25.05 | $25.01 | $25.02 | $25.02 | 85,529 |
2025-07-03 | $25.05 | $25.06 | $25.03 | $25.04 | $25.04 | 36,761 |
2025-07-02 | $25.06 | $25.08 | $25.05 | $25.08 | $25.08 | 112,780 |
2025-07-01 | $25.06 | $25.07 | $25.03 | $25.06 | $25.06 | 92,205 |
2025-06-30 | $25.17 | $25.17 | $25.15 | $25.17 | $25.08 | 116,323 |
2025-06-27 | $25.13 | $25.16 | $25.12 | $25.14 | $25.05 | 89,617 |
2025-06-26 | $25.11 | $25.14 | $25.11 | $25.14 | $25.05 | 79,403 |
2025-06-25 | $25.08 | $25.11 | $25.08 | $25.10 | $25.01 | 126,914 |
2025-06-24 | $25.06 | $25.11 | $25.06 | $25.10 | $25.01 | 60,600 |
2025-06-23 | $25.03 | $25.08 | $25.03 | $25.06 | $24.97 | 263,408 |
2025-06-20 | $24.99 | $25.03 | $24.99 | $25.01 | $24.92 | 99,760 |
2025-06-18 | $24.98 | $25.02 | $24.97 | $24.98 | $24.89 | 68,330 |
2025-06-17 | $24.97 | $24.99 | $24.96 | $24.98 | $24.89 | 63,487 |
2025-06-16 | $24.97 | $25.00 | $24.96 | $24.97 | $24.88 | 44,116 |
2025-06-13 | $24.98 | $24.99 | $24.95 | $24.97 | $24.88 | 62,139 |
2025-06-12 | $24.99 | $25.01 | $24.98 | $25.01 | $24.92 | 84,879 |
2025-06-11 | $24.96 | $24.97 | $24.95 | $24.97 | $24.88 | 59,364 |
2025-06-10 | $24.93 | $24.94 | $24.91 | $24.92 | $24.83 | 55,129 |
2025-06-09 | $24.90 | $24.93 | $24.89 | $24.90 | $24.81 | 72,936 |
2025-06-06 | $24.89 | $24.91 | $24.83 | $24.88 | $24.88 | 79,796 |
2025-06-05 | $24.98 | $24.99 | $24.94 | $24.95 | $24.95 | 82,856 |
2025-06-04 | $24.96 | $25.00 | $24.95 | $24.99 | $24.99 | 89,555 |
2025-06-03 | $24.94 | $24.95 | $24.92 | $24.93 | $24.93 | 79,250 |
2025-06-02 | $24.94 | $24.94 | $24.91 | $24.93 | $24.93 | 92,136 |
2025-05-30 | $25.01 | $25.04 | $25.00 | $25.04 | $24.95 | 101,470 |
2025-05-29 | $24.99 | $25.02 | $24.99 | $25.00 | $24.91 | 78,204 |
2025-05-28 | $24.98 | $24.99 | $24.95 | $24.97 | $24.88 | 210,721 |
2025-05-27 | $24.95 | $24.99 | $24.95 | $24.99 | $24.90 | 67,835 |
2025-05-23 | $24.98 | $24.98 | $24.92 | $24.94 | $24.94 | 53,893 |
2025-05-22 | $24.89 | $24.94 | $24.89 | $24.94 | $24.94 | 48,636 |
2025-05-21 | $24.94 | $24.94 | $24.88 | $24.89 | $24.89 | 74,153 |
2025-05-20 | $24.96 | $24.97 | $24.93 | $24.95 | $24.95 | 231,300 |
2025-05-19 | $24.91 | $24.96 | $24.90 | $24.95 | $24.95 | 65,156 |
2025-05-16 | $24.94 | $24.96 | $24.93 | $24.94 | $24.94 | 70,975 |
2025-05-15 | $24.89 | $24.93 | $24.89 | $24.93 | $24.93 | 343,854 |
2025-05-14 | $24.87 | $24.89 | $24.84 | $24.85 | $24.85 | 145,809 |
2025-05-13 | $24.89 | $24.90 | $24.80 | $24.89 | $24.89 | 184,818 |
2025-05-12 | $24.83 | $24.88 | $24.83 | $24.86 | $24.86 | 207,564 |
2025-05-09 | $24.90 | $24.92 | $24.88 | $24.89 | $24.89 | 90,923 |
2025-05-08 | $24.92 | $24.93 | $24.86 | $24.86 | $24.86 | 161,291 |
2025-05-07 | $24.94 | $24.94 | $24.91 | $24.94 | $24.94 | 77,451 |
2025-05-06 | $24.91 | $24.93 | $24.89 | $24.93 | $24.93 | 66,901 |
2025-05-05 | $24.90 | $24.90 | $24.86 | $24.90 | $24.90 | 134,957 |
2025-05-02 | $24.89 | $24.92 | $24.86 | $24.88 | $24.88 | 95,759 |
2025-05-01 | $25.02 | $25.02 | $24.92 | $24.92 | $24.92 | 291,032 |
2025-04-30 | $25.05 | $25.07 | $25.03 | $25.06 | $24.97 | 93,435 |
2025-04-29 | $25.02 | $25.06 | $25.02 | $25.06 | $24.97 | 136,734 |
2025-04-28 | $24.99 | $25.04 | $24.99 | $25.04 | $24.95 | 118,500 |
2025-04-25 | $24.97 | $25.00 | $24.95 | $25.00 | $25.00 | 89,990 |
2025-04-24 | $24.92 | $24.95 | $24.90 | $24.95 | $24.95 | 81,752 |
2025-04-23 | $24.91 | $24.92 | $24.84 | $24.85 | $24.85 | 110,076 |
2025-04-22 | $24.87 | $24.89 | $24.85 | $24.85 | $24.85 | 68,139 |
2025-04-21 | $24.88 | $24.91 | $24.85 | $24.85 | $24.85 | 142,161 |
2025-04-17 | $24.87 | $24.90 | $24.87 | $24.89 | $24.89 | 133,464 |
2025-04-16 | $24.82 | $24.87 | $24.81 | $24.87 | $24.87 | 121,206 |
2025-04-15 | $24.80 | $24.83 | $24.80 | $24.80 | $24.80 | 78,716 |
2025-04-14 | $24.73 | $24.80 | $24.73 | $24.77 | $24.77 | 109,209 |
2025-04-11 | $24.65 | $24.69 | $24.58 | $24.66 | $24.66 | 187,762 |
2025-04-10 | $24.85 | $24.85 | $24.71 | $24.74 | $24.74 | 217,627 |
2025-04-09 | $24.70 | $24.84 | $24.60 | $24.81 | $24.81 | 277,194 |
2025-04-08 | $24.80 | $24.82 | $24.72 | $24.72 | $24.72 | 217,907 |
2025-04-07 | $24.93 | $24.94 | $24.75 | $24.76 | $24.76 | 258,871 |
2025-04-04 | $25.06 | $25.07 | $24.92 | $24.96 | $24.96 | 129,902 |
2025-04-03 | $25.01 | $25.03 | $24.99 | $25.00 | $25.00 | 131,053 |
2025-04-02 | $24.97 | $24.97 | $24.90 | $24.92 | $24.92 | 132,386 |
2025-04-01 | $24.94 | $24.95 | $24.92 | $24.93 | $24.93 | 98,618 |
2025-03-31 | $25.00 | $25.01 | $24.97 | $24.99 | $24.90 | 306,847 |
2025-03-28 | $24.97 | $25.00 | $24.96 | $24.99 | $24.90 | 195,418 |
2025-03-27 | $24.94 | $24.94 | $24.91 | $24.93 | $24.84 | 72,634 |
2025-03-26 | $24.93 | $24.94 | $24.91 | $24.92 | $24.83 | 91,416 |
2025-03-25 | $24.92 | $24.96 | $24.92 | $24.94 | $24.85 | 151,674 |
2025-03-24 | $24.96 | $24.96 | $24.91 | $24.91 | $24.82 | 198,260 |
2025-03-21 | $24.96 | $24.97 | $24.95 | $24.95 | $24.86 | 95,749 |
2025-03-20 | $24.99 | $24.99 | $24.94 | $24.94 | $24.85 | 192,261 |
2025-03-19 | $24.86 | $24.95 | $24.86 | $24.93 | $24.84 | 57,584 |
2025-03-18 | $24.84 | $24.90 | $24.84 | $24.89 | $24.80 | 154,785 |
2025-03-17 | $24.86 | $24.88 | $24.85 | $24.86 | $24.77 | 127,604 |
2025-03-14 | $24.87 | $24.88 | $24.85 | $24.85 | $24.76 | 273,572 |
2025-03-13 | $24.84 | $24.87 | $24.80 | $24.86 | $24.77 | 150,383 |
2025-03-12 | $24.85 | $24.87 | $24.83 | $24.83 | $24.74 | 523,354 |
2025-03-11 | $24.94 | $24.94 | $24.87 | $24.87 | $24.78 | 819,140 |
2025-03-10 | $24.90 | $24.93 | $24.89 | $24.92 | $24.83 | 136,879 |
2025-03-07 | $24.95 | $24.95 | $24.85 | $24.88 | $24.79 | 164,160 |
2025-03-06 | $24.90 | $24.90 | $24.86 | $24.89 | $24.80 | 162,576 |
2025-03-05 | $24.95 | $24.95 | $24.86 | $24.87 | $24.78 | 278,564 |
2025-03-04 | $24.95 | $24.95 | $24.90 | $24.91 | $24.82 | 255,577 |
2025-03-03 | $24.87 | $24.92 | $24.87 | $24.92 | $24.83 | 262,818 |
2025-02-28 | $24.97 | $24.98 | $24.94 | $24.97 | $24.79 | 654,303 |
2025-02-27 | $24.92 | $25.02 | $24.91 | $24.93 | $24.75 | 2,862,594 |
2025-02-26 | $24.93 | $24.96 | $24.91 | $24.94 | $24.76 | 143,084 |
2025-02-25 | $24.93 | $24.94 | $24.92 | $24.93 | $24.75 | 115,438 |
2025-02-24 | $24.85 | $24.89 | $24.85 | $24.89 | $24.71 | 192,117 |
2025-02-21 | $24.84 | $24.87 | $24.83 | $24.86 | $24.68 | 101,439 |
2025-02-20 | $24.81 | $24.83 | $24.81 | $24.83 | $24.65 | 105,917 |
2025-02-19 | $24.78 | $24.81 | $24.78 | $24.81 | $24.63 | 108,473 |
2025-02-18 | $24.82 | $24.82 | $24.79 | $24.80 | $24.62 | 120,107 |
2025-02-14 | $24.83 | $24.83 | $24.81 | $24.82 | $24.64 | 92,328 |
2025-02-13 | $24.75 | $24.78 | $24.75 | $24.76 | $24.58 | 131,878 |
2025-02-12 | $24.69 | $24.72 | $24.69 | $24.72 | $24.54 | 127,292 |
2025-02-11 | $24.75 | $24.76 | $24.74 | $24.76 | $24.58 | 115,747 |
2025-02-10 | $24.75 | $24.78 | $24.75 | $24.77 | $24.59 | 138,879 |
2025-02-07 | $24.77 | $24.77 | $24.74 | $24.75 | $24.75 | 167,920 |
2025-02-06 | $24.79 | $24.82 | $24.77 | $24.79 | $24.79 | 169,252 |
2025-02-05 | $24.80 | $24.81 | $24.79 | $24.80 | $24.80 | 113,918 |
2025-02-04 | $24.72 | $24.77 | $24.72 | $24.77 | $24.77 | 84,224 |
2025-02-03 | $24.73 | $24.76 | $24.72 | $24.74 | $24.74 | 130,964 |
2025-01-31 | $24.86 | $24.87 | $24.82 | $24.85 | $24.76 | 164,140 |
2025-01-30 | $24.83 | $24.85 | $24.83 | $24.84 | $24.75 | 136,851 |
2025-01-29 | $24.82 | $24.84 | $24.80 | $24.83 | $24.74 | 68,297 |
2025-01-28 | $24.82 | $24.84 | $24.81 | $24.83 | $24.74 | 92,501 |
2025-01-27 | $24.83 | $24.84 | $24.80 | $24.84 | $24.75 | 99,981 |
2025-01-24 | $24.77 | $24.79 | $24.76 | $24.77 | $24.77 | 150,291 |
2025-01-23 | $24.75 | $24.76 | $24.72 | $24.75 | $24.75 | 103,381 |
2025-01-22 | $24.75 | $24.77 | $24.74 | $24.75 | $24.75 | 177,174 |
2025-01-21 | $24.77 | $24.77 | $24.75 | $24.76 | $24.76 | 91,805 |
2025-01-17 | $24.74 | $24.76 | $24.74 | $24.75 | $24.75 | 81,047 |
2025-01-16 | $24.69 | $24.76 | $24.69 | $24.75 | $24.75 | 145,005 |
2025-01-15 | $24.71 | $24.73 | $24.70 | $24.72 | $24.72 | 187,877 |
2025-01-14 | $24.62 | $24.63 | $24.62 | $24.62 | $24.62 | 70,570 |
2025-01-13 | $24.63 | $24.63 | $24.60 | $24.60 | $24.60 | 213,139 |
2025-01-10 | $24.65 | $24.67 | $24.62 | $24.62 | $24.62 | 81,471 |
2025-01-08 | $24.70 | $24.71 | $24.66 | $24.69 | $24.69 | 70,010 |
2025-01-07 | $24.71 | $24.71 | $24.66 | $24.68 | $24.68 | 95,827 |
2025-01-06 | $24.71 | $24.71 | $24.68 | $24.69 | $24.69 | 152,706 |
2025-01-03 | $24.71 | $24.73 | $24.69 | $24.69 | $24.69 | 176,929 |
2025-01-02 | $24.71 | $24.74 | $24.70 | $24.70 | $24.70 | 65,436 |
2024-12-31 | $24.73 | $24.73 | $24.69 | $24.70 | $24.70 | 133,877 |
2024-12-30 | $24.68 | $24.71 | $24.68 | $24.70 | $24.70 | 161,229 |
2024-12-27 | $24.66 | $24.69 | $24.66 | $24.66 | $24.66 | 90,656 |
2024-12-26 | $24.65 | $24.68 | $24.63 | $24.67 | $24.67 | 166,309 |
2024-12-24 | $24.64 | $24.66 | $24.62 | $24.65 | $24.65 | 78,803 |
2024-12-23 | $24.68 | $24.68 | $24.62 | $24.64 | $24.64 | 169,712 |
2024-12-20 | $24.65 | $24.68 | $24.64 | $24.66 | $24.66 | 200,431 |
2024-12-19 | $24.64 | $24.64 | $24.60 | $24.61 | $24.61 | 137,224 |
2024-12-18 | $24.75 | $24.75 | $24.61 | $24.61 | $24.61 | 147,205 |
2024-12-17 | $24.83 | $24.83 | $24.80 | $24.80 | $24.71 | 143,628 |
2024-12-16 | $24.82 | $24.84 | $24.81 | $24.82 | $24.73 | 97,090 |
2024-12-13 | $24.84 | $24.84 | $24.81 | $24.82 | $24.73 | 121,886 |
2024-12-12 | $24.86 | $24.87 | $24.84 | $24.84 | $24.75 | 153,395 |
2024-12-11 | $24.92 | $24.92 | $24.87 | $24.87 | $24.78 | 115,378 |
2024-12-10 | $24.87 | $24.89 | $24.86 | $24.87 | $24.78 | 124,204 |
2024-12-09 | $24.89 | $24.89 | $24.87 | $24.88 | $24.79 | 118,095 |
2024-12-06 | $24.89 | $24.91 | $24.88 | $24.91 | $24.82 | 233,142 |
2024-12-05 | $24.86 | $24.86 | $24.83 | $24.86 | $24.77 | 116,296 |
2024-12-04 | $24.84 | $24.88 | $24.82 | $24.87 | $24.78 | 191,145 |
2024-12-03 | $24.87 | $24.87 | $24.83 | $24.83 | $24.74 | 136,922 |
2024-12-02 | $24.75 | $24.93 | $24.75 | $24.85 | $24.76 | 142,609 |
2024-11-29 | $24.91 | $24.92 | $24.90 | $24.92 | $24.92 | 29,951 |
2024-11-27 | $24.86 | $24.88 | $24.85 | $24.86 | $24.86 | 87,789 |
2024-11-26 | $24.85 | $24.85 | $24.80 | $24.84 | $24.84 | 120,452 |
2024-11-25 | $24.81 | $24.85 | $24.81 | $24.85 | $24.85 | 252,673 |
2024-11-22 | $24.80 | $24.80 | $24.76 | $24.77 | $24.77 | 214,286 |
2024-11-21 | $24.77 | $24.82 | $24.76 | $24.77 | $24.77 | 199,004 |
2024-11-20 | $24.79 | $24.80 | $24.76 | $24.79 | $24.79 | 299,379 |
2024-11-19 | $24.81 | $24.82 | $24.79 | $24.79 | $24.79 | 91,978 |
2024-11-18 | $24.76 | $24.80 | $24.76 | $24.78 | $24.78 | 141,695 |
2024-11-15 | $24.73 | $24.79 | $24.71 | $24.77 | $24.77 | 605,051 |
2024-11-14 | $24.77 | $24.79 | $24.72 | $24.73 | $24.73 | 136,923 |
2024-11-13 | $24.78 | $24.80 | $24.76 | $24.76 | $24.76 | 128,985 |
2024-11-12 | $24.76 | $24.77 | $24.73 | $24.75 | $24.75 | 179,004 |
2024-11-11 | $24.79 | $24.80 | $24.79 | $24.79 | $24.79 | 134,079 |
2024-11-08 | $24.84 | $24.85 | $24.80 | $24.82 | $24.82 | 881,660 |
2024-11-07 | $24.77 | $24.84 | $24.77 | $24.84 | $24.84 | 82,669 |
2024-11-06 | $24.74 | $24.78 | $24.73 | $24.75 | $24.75 | 129,583 |
2024-11-05 | $24.77 | $24.79 | $24.73 | $24.78 | $24.78 | 80,306 |
2024-11-04 | $24.77 | $24.80 | $24.76 | $24.77 | $24.77 | 108,556 |
2024-11-01 | $24.79 | $24.80 | $24.72 | $24.73 | $24.73 | 140,737 |
2024-10-31 | $24.84 | $24.86 | $24.81 | $24.85 | $24.76 | 90,290 |
2024-10-30 | $24.91 | $24.91 | $24.85 | $24.85 | $24.76 | 106,032 |
2024-10-29 | $24.85 | $24.90 | $24.84 | $24.90 | $24.81 | 109,869 |
2024-10-28 | $24.89 | $24.90 | $24.85 | $24.87 | $24.78 | 55,022 |
2024-10-25 | $24.91 | $24.94 | $24.88 | $24.88 | $24.79 | 81,064 |
2024-10-24 | $24.89 | $24.92 | $24.89 | $24.90 | $24.81 | 197,741 |
2024-10-23 | $24.90 | $24.90 | $24.86 | $24.89 | $24.80 | 91,910 |
2024-10-22 | $24.94 | $24.94 | $24.89 | $24.91 | $24.82 | 168,217 |
2024-10-21 | $24.97 | $24.97 | $24.91 | $24.92 | $24.83 | 64,975 |
2024-10-18 | $25.01 | $25.02 | $24.97 | $24.98 | $24.89 | 190,966 |
2024-10-17 | $24.96 | $24.98 | $24.95 | $24.97 | $24.88 | 87,519 |
2024-10-16 | $25.00 | $25.01 | $24.99 | $25.01 | $24.92 | 126,076 |
2024-10-15 | $24.96 | $24.99 | $24.96 | $24.97 | $24.88 | 141,223 |
2024-10-14 | $24.95 | $24.96 | $24.93 | $24.95 | $24.86 | 68,981 |
2024-10-11 | $24.94 | $24.98 | $24.94 | $24.98 | $24.98 | 67,057 |
2024-10-10 | $24.95 | $24.96 | $24.91 | $24.95 | $24.95 | 86,632 |
2024-10-09 | $24.91 | $24.93 | $24.91 | $24.92 | $24.92 | 134,481 |
2024-10-08 | $24.93 | $24.95 | $24.92 | $24.95 | $24.95 | 154,093 |
2024-10-07 | $24.94 | $24.94 | $24.91 | $24.93 | $24.93 | 152,330 |
2024-10-04 | $25.00 | $25.00 | $24.95 | $24.96 | $24.96 | 114,749 |
2024-10-03 | $25.10 | $25.10 | $25.05 | $25.06 | $25.06 | 105,210 |
2024-10-02 | $25.07 | $25.12 | $25.07 | $25.11 | $25.11 | 84,414 |
2024-10-01 | $25.06 | $25.12 | $25.06 | $25.12 | $25.12 | 143,960 |
2024-09-30 | $25.20 | $25.20 | $25.14 | $25.16 | $25.08 | 83,410 |
2024-09-27 | $25.17 | $25.20 | $25.16 | $25.20 | $25.12 | 94,452 |
2024-09-26 | $25.16 | $25.16 | $25.12 | $25.13 | $25.13 | 73,610 |
2024-09-25 | $25.17 | $25.18 | $25.15 | $25.16 | $25.16 | 83,533 |
2024-09-24 | $25.16 | $25.20 | $25.15 | $25.20 | $25.20 | 122,386 |
2024-09-23 | $25.16 | $25.19 | $25.14 | $25.17 | $25.17 | 225,081 |
2024-09-20 | $25.13 | $25.18 | $25.13 | $25.18 | $25.18 | 89,974 |
2024-09-19 | $25.18 | $25.18 | $25.13 | $25.16 | $25.16 | 121,242 |
2024-09-18 | $25.13 | $25.19 | $25.11 | $25.12 | $25.12 | 87,306 |
2024-09-17 | $25.14 | $25.15 | $25.13 | $25.15 | $25.15 | 261,763 |
2024-09-16 | $25.13 | $25.16 | $25.13 | $25.16 | $25.16 | 141,145 |
2024-09-13 | $25.14 | $25.15 | $25.12 | $25.13 | $25.13 | 126,412 |
2024-09-12 | $25.09 | $25.10 | $25.06 | $25.10 | $25.10 | 125,871 |
2024-09-11 | $25.07 | $25.11 | $25.06 | $25.08 | $25.08 | 125,861 |
2024-09-10 | $25.07 | $25.10 | $25.07 | $25.09 | $25.09 | 108,469 |
2024-09-09 | $25.05 | $25.08 | $25.04 | $25.06 | $25.06 | 235,884 |
2024-09-06 | $25.06 | $25.11 | $25.01 | $25.06 | $25.06 | 317,335 |
2024-09-05 | $25.03 | $25.04 | $24.99 | $25.04 | $25.04 | 2,838,060 |
2024-09-04 | $24.94 | $25.00 | $24.94 | $24.99 | $24.99 | 114,912 |
2024-09-03 | $24.92 | $24.95 | $24.92 | $24.93 | $24.93 | 113,766 |
2024-08-30 | $25.00 | $25.01 | $24.97 | $24.98 | $24.90 | 802,945 |
2024-08-29 | $25.00 | $25.01 | $24.98 | $25.00 | $24.92 | 77,455 |
2024-08-28 | $25.01 | $25.02 | $25.00 | $25.01 | $24.93 | 99,381 |
2024-08-27 | $24.96 | $25.02 | $24.96 | $25.00 | $24.92 | 89,777 |
2024-08-26 | $25.03 | $25.03 | $24.99 | $25.00 | $24.92 | 63,629 |
2024-08-23 | $24.96 | $25.01 | $24.96 | $25.01 | $25.01 | 67,156 |
2024-08-22 | $24.96 | $24.96 | $24.91 | $24.93 | $24.93 | 66,953 |
2024-08-21 | $24.94 | $24.99 | $24.93 | $24.97 | $24.97 | 76,171 |
2024-08-20 | $24.93 | $24.93 | $24.90 | $24.93 | $24.93 | 51,622 |
2024-08-19 | $24.88 | $24.91 | $24.87 | $24.88 | $24.88 | 114,126 |
2024-08-16 | $24.87 | $24.89 | $24.84 | $24.89 | $24.89 | 397,637 |
2024-08-15 | $24.85 | $24.86 | $24.83 | $24.86 | $24.86 | 52,744 |
2024-08-14 | $24.88 | $24.93 | $24.88 | $24.91 | $24.91 | 123,041 |
2024-08-13 | $24.89 | $24.90 | $24.87 | $24.89 | $24.89 | 58,596 |
2024-08-12 | $24.81 | $24.84 | $24.79 | $24.84 | $24.84 | 140,222 |
2024-08-09 | $24.81 | $24.82 | $24.80 | $24.80 | $24.80 | 166,747 |
2024-08-08 | $24.77 | $24.81 | $24.76 | $24.80 | $24.80 | 67,681 |
2024-08-07 | $24.80 | $24.81 | $24.77 | $24.79 | $24.79 | 96,193 |
2024-08-06 | $24.85 | $24.85 | $24.80 | $24.81 | $24.81 | 108,768 |
2024-08-05 | $24.94 | $24.94 | $24.82 | $24.85 | $24.85 | 103,516 |
2024-08-02 | $24.71 | $24.90 | $24.71 | $24.89 | $24.89 | 83,083 |
2024-08-01 | $24.74 | $24.77 | $24.73 | $24.76 | $24.76 | 64,073 |
2024-07-31 | $24.79 | $24.80 | $24.73 | $24.79 | $24.71 | 80,535 |
2024-07-30 | $24.71 | $24.74 | $24.70 | $24.73 | $24.73 | 53,381 |
2024-07-29 | $24.73 | $24.73 | $24.69 | $24.72 | $24.72 | 43,176 |
2024-07-26 | $24.72 | $24.72 | $24.68 | $24.70 | $24.70 | 171,087 |
2024-07-25 | $24.66 | $24.70 | $24.64 | $24.65 | $24.65 | 78,397 |
2024-07-24 | $24.65 | $24.67 | $24.64 | $24.65 | $24.65 | 56,686 |
2024-07-23 | $24.65 | $24.65 | $24.64 | $24.64 | $24.64 | 75,673 |
2024-07-22 | $24.62 | $24.64 | $24.61 | $24.62 | $24.62 | 90,109 |
2024-07-19 | $24.56 | $24.63 | $24.56 | $24.62 | $24.62 | 33,687 |
2024-07-18 | $24.66 | $24.68 | $24.65 | $24.66 | $24.66 | 95,204 |
2024-07-17 | $24.64 | $24.68 | $24.63 | $24.67 | $24.67 | 134,731 |
2024-07-16 | $24.64 | $24.67 | $24.64 | $24.67 | $24.67 | 83,746 |
2024-07-15 | $24.66 | $24.67 | $24.64 | $24.65 | $24.65 | 102,961 |
2024-07-12 | $24.62 | $24.66 | $24.62 | $24.65 | $24.65 | 112,746 |
2024-07-11 | $24.60 | $24.62 | $24.60 | $24.62 | $24.62 | 132,953 |
2024-07-10 | $24.55 | $24.55 | $24.53 | $24.55 | $24.55 | 95,873 |
2024-07-09 | $24.53 | $24.55 | $24.51 | $24.54 | $24.54 | 159,621 |
2024-07-08 | $24.55 | $24.55 | $24.53 | $24.54 | $24.54 | 89,281 |
2024-07-05 | $24.51 | $24.56 | $24.51 | $24.55 | $24.55 | 115,598 |
2024-07-03 | $24.40 | $24.48 | $24.40 | $24.48 | $24.48 | 78,140 |
2024-07-02 | $24.44 | $24.44 | $24.41 | $24.43 | $24.43 | 60,169 |
2024-07-01 | $24.40 | $24.41 | $24.37 | $24.38 | $24.38 | 88,614 |
2024-06-28 | $24.51 | $24.54 | $24.49 | $24.49 | $24.41 | 135,140 |
2024-06-27 | $24.50 | $24.51 | $24.49 | $24.50 | $24.42 | 92,393 |
2024-06-26 | $24.48 | $24.48 | $24.46 | $24.47 | $24.39 | 81,177 |
2024-06-25 | $24.51 | $24.51 | $24.48 | $24.49 | $24.41 | 104,207 |
2024-06-24 | $24.50 | $24.52 | $24.50 | $24.50 | $24.42 | 64,833 |
2024-06-21 | $24.52 | $24.52 | $24.49 | $24.51 | $24.43 | 102,013 |
2024-06-20 | $24.48 | $24.50 | $24.47 | $24.49 | $24.41 | 151,627 |
2024-06-18 | $24.49 | $24.53 | $24.49 | $24.51 | $24.43 | 92,063 |
2024-06-17 | $24.49 | $24.49 | $24.46 | $24.46 | $24.46 | 79,186 |
2024-06-14 | $24.50 | $24.52 | $24.49 | $24.50 | $24.50 | 83,178 |
2024-06-13 | $24.51 | $24.53 | $24.49 | $24.51 | $24.51 | 340,036 |
2024-06-12 | $24.53 | $24.53 | $24.45 | $24.45 | $24.45 | 72,041 |
2024-06-11 | $24.38 | $24.41 | $24.38 | $24.41 | $24.41 | 75,471 |
2024-06-10 | $24.38 | $24.39 | $24.37 | $24.39 | $24.39 | 166,227 |
2024-06-07 | $24.41 | $24.41 | $24.37 | $24.37 | $24.37 | 329,746 |
2024-06-06 | $24.44 | $24.46 | $24.44 | $24.46 | $24.46 | 109,273 |
2024-06-05 | $24.43 | $24.46 | $24.40 | $24.46 | $24.46 | 58,830 |
2024-06-04 | $24.40 | $24.44 | $24.40 | $24.43 | $24.43 | 60,251 |
2024-06-03 | $24.37 | $24.41 | $24.37 | $24.40 | $24.40 | 57,971 |
2024-05-31 | $24.39 | $24.43 | $24.39 | $24.42 | $24.34 | 57,488 |
2024-05-30 | $24.35 | $24.39 | $24.35 | $24.38 | $24.30 | 56,239 |
2024-05-29 | $24.36 | $24.36 | $24.32 | $24.34 | $24.26 | 74,036 |
2024-05-28 | $24.39 | $24.40 | $24.35 | $24.38 | $24.30 | 63,436 |
2024-05-24 | $24.37 | $24.39 | $24.37 | $24.39 | $24.31 | 147,117 |
2024-05-23 | $24.42 | $24.42 | $24.35 | $24.37 | $24.29 | 71,565 |
2024-05-22 | $24.39 | $24.42 | $24.39 | $24.41 | $24.33 | 54,635 |
2024-05-21 | $24.43 | $24.44 | $24.42 | $24.43 | $24.35 | 57,476 |
2024-05-20 | $24.41 | $24.42 | $24.41 | $24.42 | $24.34 | 46,173 |
2024-05-17 | $24.41 | $24.44 | $24.41 | $24.42 | $24.34 | 59,549 |
2024-05-16 | $24.44 | $24.45 | $24.42 | $24.43 | $24.35 | 89,223 |
2024-05-15 | $24.44 | $24.46 | $24.43 | $24.45 | $24.37 | 107,410 |
2024-05-14 | $24.38 | $24.38 | $24.36 | $24.38 | $24.30 | 89,768 |
2024-05-13 | $24.37 | $24.38 | $24.34 | $24.35 | $24.27 | 75,852 |
2024-05-10 | $24.37 | $24.38 | $24.33 | $24.35 | $24.27 | 314,402 |
2024-05-09 | $24.33 | $24.39 | $24.33 | $24.38 | $24.30 | 178,493 |
2024-05-08 | $24.36 | $24.37 | $24.35 | $24.37 | $24.29 | 81,672 |
2024-05-07 | $24.38 | $24.39 | $24.36 | $24.37 | $24.29 | 78,476 |
2024-05-06 | $24.38 | $24.39 | $24.36 | $24.38 | $24.30 | 225,878 |
2024-05-03 | $24.39 | $24.39 | $24.35 | $24.38 | $24.30 | 62,018 |
2024-05-02 | $24.26 | $24.31 | $24.25 | $24.31 | $24.23 | 104,357 |
2024-05-01 | $24.20 | $24.26 | $24.18 | $24.22 | $24.14 | 78,660 |
2024-04-30 | $24.25 | $24.27 | $24.24 | $24.25 | $24.10 | 62,762 |
2024-04-29 | $24.26 | $24.30 | $24.26 | $24.28 | $24.13 | 92,635 |
2024-04-26 | $24.24 | $24.27 | $24.24 | $24.26 | $24.11 | 61,314 |
2024-04-25 | $24.21 | $24.24 | $24.19 | $24.23 | $24.08 | 104,804 |
2024-04-24 | $24.27 | $24.27 | $24.24 | $24.26 | $24.11 | 59,393 |
2024-04-23 | $24.24 | $24.30 | $24.24 | $24.28 | $24.13 | 111,557 |
2024-04-22 | $24.22 | $24.25 | $24.22 | $24.24 | $24.09 | 88,685 |
2024-04-19 | $24.23 | $24.23 | $24.20 | $24.21 | $24.06 | 57,600 |
2024-04-18 | $24.23 | $24.23 | $24.19 | $24.20 | $24.05 | 96,225 |
2024-04-17 | $24.20 | $24.24 | $24.20 | $24.22 | $24.07 | 161,823 |
2024-04-16 | $24.20 | $24.20 | $24.17 | $24.19 | $24.04 | 71,730 |
2024-04-15 | $24.25 | $24.25 | $24.20 | $24.20 | $24.05 | 65,783 |
2024-04-12 | $24.27 | $24.29 | $24.27 | $24.28 | $24.13 | 84,776 |
2024-04-11 | $24.26 | $24.26 | $24.22 | $24.23 | $24.08 | 47,114 |
2024-04-10 | $24.29 | $24.29 | $24.22 | $24.22 | $24.07 | 76,596 |
2024-04-09 | $24.36 | $24.39 | $24.36 | $24.38 | $24.23 | 86,177 |
2024-04-08 | $24.36 | $24.36 | $24.33 | $24.34 | $24.19 | 123,053 |
2024-04-05 | $24.38 | $24.39 | $24.35 | $24.36 | $24.21 | 127,149 |
2024-04-04 | $24.40 | $24.41 | $24.37 | $24.40 | $24.25 | 95,290 |
2024-04-03 | $24.35 | $24.39 | $24.34 | $24.38 | $24.23 | 94,525 |
2024-04-02 | $24.35 | $24.36 | $24.34 | $24.36 | $24.21 | 99,059 |
2024-04-01 | $24.42 | $24.43 | $24.34 | $24.35 | $24.20 | 142,783 |
2024-03-28 | $24.48 | $24.50 | $24.48 | $24.48 | $24.26 | 174,621 |
2024-03-27 | $24.48 | $24.51 | $24.47 | $24.51 | $24.29 | 73,597 |
2024-03-26 | $24.45 | $24.47 | $24.44 | $24.47 | $24.25 | 98,385 |
2024-03-25 | $24.49 | $24.49 | $24.46 | $24.47 | $24.25 | 92,130 |
2024-03-22 | $24.50 | $24.50 | $24.48 | $24.49 | $24.27 | 128,095 |
2024-03-21 | $24.48 | $24.48 | $24.45 | $24.46 | $24.24 | 119,732 |
2024-03-20 | $24.41 | $24.46 | $24.39 | $24.45 | $24.23 | 62,538 |
2024-03-19 | $24.38 | $24.42 | $24.38 | $24.42 | $24.20 | 303,427 |
2024-03-18 | $24.38 | $24.38 | $24.36 | $24.37 | $24.14 | 59,086 |
2024-03-15 | $24.38 | $24.38 | $24.35 | $24.36 | $24.36 | 70,809 |
2024-03-14 | $24.40 | $24.40 | $24.37 | $24.38 | $24.38 | 89,153 |
2024-03-13 | $24.43 | $24.45 | $24.41 | $24.42 | $24.42 | 88,197 |
2024-03-12 | $24.44 | $24.45 | $24.41 | $24.42 | $24.42 | 92,038 |
2024-03-11 | $24.45 | $24.47 | $24.45 | $24.46 | $24.46 | 89,573 |
2024-03-08 | $24.48 | $24.50 | $24.46 | $24.48 | $24.48 | 248,159 |
2024-03-07 | $24.44 | $24.45 | $24.42 | $24.45 | $24.45 | 126,537 |
2024-03-06 | $24.42 | $24.44 | $24.39 | $24.41 | $24.41 | 48,181 |
2024-03-05 | $24.38 | $24.40 | $24.38 | $24.39 | $24.39 | 263,737 |
2024-03-04 | $24.38 | $24.38 | $24.35 | $24.36 | $24.36 | 166,063 |
2024-03-01 | $24.31 | $24.39 | $24.29 | $24.38 | $24.38 | 101,349 |
2024-02-29 | $24.39 | $24.41 | $24.36 | $24.38 | $24.31 | 145,420 |
2024-02-28 | $24.38 | $24.38 | $24.36 | $24.38 | $24.31 | 86,972 |
2024-02-27 | $24.37 | $24.37 | $24.35 | $24.36 | $24.29 | 67,401 |
2024-02-26 | $24.39 | $24.39 | $24.33 | $24.36 | $24.29 | 147,490 |
2024-02-23 | $24.38 | $24.40 | $24.36 | $24.39 | $24.32 | 95,512 |
2024-02-22 | $24.39 | $24.40 | $24.36 | $24.37 | $24.30 | 114,337 |
2024-02-21 | $24.42 | $24.43 | $24.38 | $24.40 | $24.33 | 157,966 |
2024-02-20 | $24.42 | $24.42 | $24.40 | $24.42 | $24.35 | 116,329 |
2024-02-16 | $24.38 | $24.38 | $24.35 | $24.37 | $24.37 | 76,700 |
2024-02-15 | $24.43 | $24.43 | $24.39 | $24.43 | $24.43 | 90,667 |
2024-02-14 | $24.35 | $24.39 | $24.34 | $24.39 | $24.39 | 93,847 |
2024-02-13 | $24.35 | $24.37 | $24.31 | $24.32 | $24.32 | 120,028 |
2024-02-12 | $24.44 | $24.45 | $24.41 | $24.44 | $24.44 | 57,006 |
2024-02-09 | $24.42 | $24.42 | $24.40 | $24.41 | $24.41 | 76,362 |
2024-02-08 | $24.44 | $24.45 | $24.42 | $24.43 | $24.43 | 160,384 |
2024-02-07 | $24.46 | $24.48 | $24.44 | $24.44 | $24.44 | 190,661 |
2024-02-06 | $24.43 | $24.48 | $24.41 | $24.45 | $24.45 | 103,242 |
2024-02-05 | $24.44 | $24.44 | $24.39 | $24.42 | $24.42 | 152,672 |
2024-02-02 | $24.46 | $24.47 | $24.44 | $24.47 | $24.47 | 108,519 |
2024-02-01 | $24.54 | $24.57 | $24.52 | $24.54 | $24.54 | 116,188 |
2024-01-31 | $24.56 | $24.60 | $24.53 | $24.57 | $24.50 | 136,793 |
2024-01-30 | $24.54 | $24.54 | $24.48 | $24.50 | $24.43 | 131,183 |
2024-01-29 | $24.53 | $24.53 | $24.50 | $24.51 | $24.44 | 137,739 |
2024-01-26 | $24.51 | $24.51 | $24.49 | $24.50 | $24.50 | 228,769 |
2024-01-25 | $24.49 | $24.52 | $24.49 | $24.52 | $24.52 | 266,506 |
2024-01-24 | $24.49 | $24.51 | $24.44 | $24.46 | $24.46 | 90,294 |
2024-01-23 | $24.45 | $24.46 | $24.44 | $24.46 | $24.46 | 67,096 |
2024-01-22 | $24.48 | $24.49 | $24.46 | $24.47 | $24.47 | 109,532 |
2024-01-19 | $24.43 | $24.46 | $24.43 | $24.44 | $24.44 | 113,821 |
2024-01-18 | $24.45 | $24.48 | $24.44 | $24.46 | $24.46 | 70,430 |
2024-01-17 | $24.44 | $24.46 | $24.43 | $24.44 | $24.44 | 94,381 |
2024-01-16 | $24.55 | $24.55 | $24.49 | $24.51 | $24.51 | 256,656 |
2024-01-12 | $24.56 | $24.58 | $24.55 | $24.57 | $24.57 | 75,692 |
2024-01-11 | $24.44 | $24.52 | $24.44 | $24.52 | $24.52 | 92,259 |
2024-01-10 | $24.44 | $24.46 | $24.42 | $24.44 | $24.44 | 212,244 |
2024-01-09 | $24.42 | $24.44 | $24.40 | $24.44 | $24.44 | 104,071 |
2024-01-08 | $24.40 | $24.44 | $24.39 | $24.42 | $24.42 | 415,120 |
2024-01-05 | $24.36 | $24.44 | $24.36 | $24.37 | $24.37 | 193,257 |
2024-01-04 | $24.40 | $24.40 | $24.37 | $24.39 | $24.39 | 155,605 |
2024-01-03 | $24.40 | $24.43 | $24.38 | $24.42 | $24.42 | 122,728 |
2024-01-02 | $24.47 | $24.47 | $24.43 | $24.43 | $24.43 | 119,380 |
2023-12-29 | $24.47 | $24.50 | $24.47 | $24.48 | $24.48 | 147,855 |
2023-12-28 | $24.46 | $24.49 | $24.46 | $24.48 | $24.48 | 105,656 |
2023-12-27 | $24.46 | $24.50 | $24.44 | $24.48 | $24.48 | 143,236 |
2023-12-26 | $24.41 | $24.45 | $24.40 | $24.44 | $24.44 | 199,619 |
2023-12-22 | $24.44 | $24.44 | $24.41 | $24.43 | $24.43 | 89,863 |
2023-12-21 | $24.42 | $24.43 | $24.39 | $24.42 | $24.42 | 82,889 |
2023-12-20 | $24.38 | $24.39 | $24.36 | $24.39 | $24.39 | 193,280 |
2023-12-19 | $24.35 | $24.37 | $24.34 | $24.35 | $24.35 | 76,722 |
2023-12-18 | $24.34 | $24.36 | $24.33 | $24.34 | $24.34 | 140,368 |
2023-12-15 | $24.36 | $24.36 | $24.33 | $24.35 | $24.35 | 182,171 |
2023-12-14 | $24.37 | $24.40 | $24.35 | $24.37 | $24.37 | 130,998 |
2023-12-13 | $24.21 | $24.39 | $24.19 | $24.38 | $24.31 | 122,563 |
2023-12-12 | $24.15 | $24.20 | $24.15 | $24.20 | $24.14 | 123,757 |
2023-12-11 | $24.15 | $24.16 | $24.13 | $24.16 | $24.10 | 89,106 |
2023-12-08 | $24.17 | $24.19 | $24.15 | $24.17 | $24.11 | 86,281 |
2023-12-07 | $24.24 | $24.24 | $24.22 | $24.23 | $24.17 | 88,859 |
2023-12-06 | $24.23 | $24.23 | $24.19 | $24.21 | $24.15 | 95,182 |
2023-12-05 | $24.17 | $24.21 | $24.17 | $24.21 | $24.15 | 128,930 |
2023-12-04 | $24.16 | $24.18 | $24.14 | $24.17 | $24.11 | 194,627 |
2023-12-01 | $24.13 | $24.21 | $24.11 | $24.21 | $24.21 | 181,797 |
2023-11-30 | $24.19 | $24.19 | $24.13 | $24.19 | $24.12 | 114,601 |
2023-11-29 | $24.18 | $24.22 | $24.18 | $24.21 | $24.14 | 140,200 |
2023-11-28 | $24.07 | $24.13 | $24.05 | $24.13 | $24.06 | 67,723 |
2023-11-27 | $24.03 | $24.07 | $24.02 | $24.06 | $23.99 | 105,390 |
2023-11-24 | $24.02 | $24.02 | $24.00 | $24.01 | $23.94 | 33,529 |
2023-11-22 | $24.03 | $24.05 | $24.01 | $24.04 | $23.97 | 90,596 |
2023-11-21 | $24.00 | $24.01 | $23.99 | $24.01 | $23.94 | 255,605 |
2023-11-20 | $23.97 | $23.99 | $23.96 | $23.98 | $23.91 | 129,926 |
2023-11-17 | $23.99 | $23.99 | $23.96 | $23.98 | $23.98 | 45,426 |
2023-11-16 | $23.96 | $23.97 | $23.95 | $23.96 | $23.96 | 144,698 |
2023-11-15 | $23.98 | $23.98 | $23.90 | $23.91 | $23.91 | 168,453 |
2023-11-14 | $23.94 | $23.97 | $23.94 | $23.96 | $23.96 | 83,171 |
2023-11-13 | $23.79 | $23.80 | $23.76 | $23.80 | $23.80 | 115,044 |
2023-11-10 | $23.83 | $23.83 | $23.78 | $23.79 | $23.79 | 133,649 |
2023-11-09 | $23.84 | $23.84 | $23.76 | $23.76 | $23.76 | 78,626 |
2023-11-08 | $23.84 | $23.84 | $23.81 | $23.83 | $23.83 | 113,170 |
2023-11-07 | $23.81 | $23.85 | $23.80 | $23.85 | $23.85 | 146,214 |
2023-11-06 | $23.84 | $23.84 | $23.78 | $23.80 | $23.80 | 401,966 |
2023-11-03 | $23.87 | $23.89 | $23.83 | $23.85 | $23.85 | 62,116 |
2023-11-02 | $23.78 | $23.79 | $23.75 | $23.78 | $23.78 | 215,490 |
2023-11-01 | $23.66 | $23.75 | $23.64 | $23.74 | $23.74 | 254,636 |
2023-10-31 | $23.69 | $23.70 | $23.68 | $23.70 | $23.64 | 103,085 |
2023-10-30 | $23.71 | $23.71 | $23.68 | $23.70 | $23.64 | 327,580 |
2023-10-27 | $23.72 | $23.73 | $23.70 | $23.71 | $23.65 | 199,643 |
2023-10-26 | $23.68 | $23.71 | $23.66 | $23.70 | $23.64 | 90,330 |
2023-10-25 | $23.67 | $23.67 | $23.62 | $23.65 | $23.59 | 347,367 |
2023-10-24 | $23.68 | $23.70 | $23.66 | $23.69 | $23.63 | 125,313 |
2023-10-23 | $23.63 | $23.68 | $23.62 | $23.68 | $23.62 | 107,154 |
2023-10-20 | $23.61 | $23.65 | $23.60 | $23.65 | $23.59 | 88,447 |
2023-10-19 | $23.57 | $23.60 | $23.55 | $23.57 | $23.57 | 102,824 |
2023-10-18 | $23.61 | $23.62 | $23.56 | $23.56 | $23.56 | 96,094 |
2023-10-17 | $23.64 | $23.64 | $23.60 | $23.60 | $23.60 | 78,642 |
2023-10-16 | $23.73 | $23.73 | $23.69 | $23.69 | $23.69 | 138,742 |
2023-10-13 | $23.75 | $23.75 | $23.71 | $23.71 | $23.71 | 76,064 |
2023-10-12 | $23.74 | $23.75 | $23.68 | $23.70 | $23.70 | 113,727 |
2023-10-11 | $23.76 | $23.76 | $23.73 | $23.74 | $23.74 | 67,056 |
2023-10-10 | $23.74 | $23.79 | $23.71 | $23.76 | $23.76 | 160,788 |
2023-10-09 | $23.71 | $23.78 | $23.71 | $23.78 | $23.78 | 71,670 |
2023-10-06 | $23.63 | $23.67 | $23.60 | $23.66 | $23.66 | 232,590 |
2023-10-05 | $23.68 | $23.68 | $23.65 | $23.68 | $23.68 | 85,959 |
2023-10-04 | $23.61 | $23.66 | $23.59 | $23.66 | $23.66 | 104,873 |
2023-10-03 | $23.65 | $23.66 | $23.57 | $23.58 | $23.58 | 220,862 |
2023-10-02 | $23.67 | $23.68 | $23.64 | $23.65 | $23.65 | 93,645 |
2023-09-29 | $23.82 | $23.83 | $23.76 | $23.77 | $23.71 | 109,313 |
2023-09-28 | $23.72 | $23.77 | $23.71 | $23.77 | $23.71 | 106,234 |
2023-09-27 | $23.78 | $23.79 | $23.69 | $23.72 | $23.66 | 102,649 |
2023-09-26 | $23.79 | $23.79 | $23.75 | $23.76 | $23.70 | 74,953 |
2023-09-25 | $23.78 | $23.85 | $23.78 | $23.78 | $23.72 | 240,132 |
2023-09-22 | $23.78 | $23.81 | $23.78 | $23.80 | $23.74 | 157,500 |
2023-09-21 | $23.77 | $23.77 | $23.75 | $23.76 | $23.70 | 77,699 |
2023-09-20 | $23.83 | $23.85 | $23.78 | $23.79 | $23.73 | 66,769 |
2023-09-19 | $23.84 | $23.84 | $23.80 | $23.80 | $23.74 | 91,911 |
2023-09-18 | $23.82 | $23.84 | $23.82 | $23.84 | $23.78 | 64,202 |
2023-09-15 | $23.86 | $23.86 | $23.81 | $23.84 | $23.78 | 133,625 |
2023-09-14 | $23.87 | $23.87 | $23.83 | $23.83 | $23.77 | 207,394 |
2023-09-13 | $23.81 | $23.85 | $23.81 | $23.85 | $23.79 | 66,711 |
2023-09-12 | $23.83 | $23.83 | $23.81 | $23.82 | $23.76 | 105,494 |
2023-09-11 | $23.84 | $23.85 | $23.83 | $23.84 | $23.78 | 111,802 |
2023-09-08 | $23.84 | $23.88 | $23.84 | $23.84 | $23.84 | 109,868 |
2023-09-07 | $23.81 | $23.85 | $23.80 | $23.85 | $23.85 | 77,151 |
2023-09-06 | $23.83 | $23.83 | $23.77 | $23.77 | $23.77 | 59,282 |
2023-09-05 | $23.86 | $23.86 | $23.82 | $23.83 | $23.83 | 96,452 |
2023-09-01 | $23.94 | $23.95 | $23.86 | $23.88 | $23.88 | 119,007 |
2023-08-31 | $23.95 | $23.97 | $23.94 | $23.97 | $23.91 | 96,259 |
2023-08-30 | $23.97 | $23.97 | $23.93 | $23.94 | $23.88 | 51,791 |
2023-08-29 | $23.86 | $23.94 | $23.85 | $23.94 | $23.88 | 143,965 |
2023-08-28 | $23.86 | $23.87 | $23.82 | $23.87 | $23.87 | 115,476 |
2023-08-25 | $23.85 | $23.85 | $23.80 | $23.83 | $23.83 | 50,967 |
2023-08-24 | $23.85 | $23.86 | $23.84 | $23.85 | $23.85 | 84,127 |
2023-08-23 | $23.84 | $23.89 | $23.84 | $23.87 | $23.87 | 69,260 |
2023-08-22 | $23.79 | $23.80 | $23.78 | $23.78 | $23.78 | 132,582 |
2023-08-21 | $23.81 | $23.81 | $23.78 | $23.80 | $23.80 | 114,680 |
2023-08-18 | $23.81 | $23.85 | $23.81 | $23.84 | $23.84 | 79,472 |
2023-08-17 | $23.82 | $23.83 | $23.77 | $23.80 | $23.80 | 124,690 |
2023-08-16 | $23.84 | $23.85 | $23.78 | $23.79 | $23.79 | 138,685 |
2023-08-15 | $23.84 | $23.85 | $23.82 | $23.83 | $23.83 | 47,759 |
2023-08-14 | $23.86 | $23.86 | $23.82 | $23.85 | $23.85 | 94,977 |
2023-08-11 | $23.87 | $23.90 | $23.86 | $23.86 | $23.86 | 97,156 |
2023-08-10 | $23.98 | $23.99 | $23.90 | $23.92 | $23.92 | 85,442 |
2023-08-09 | $23.98 | $23.99 | $23.95 | $23.95 | $23.95 | 53,517 |
2023-08-08 | $23.98 | $23.99 | $23.96 | $23.98 | $23.98 | 77,743 |
2023-08-07 | $23.96 | $23.97 | $23.94 | $23.97 | $23.97 | 100,894 |
2023-08-04 | $23.93 | $23.95 | $23.92 | $23.95 | $23.95 | 30,707 |
2023-08-03 | $23.86 | $23.88 | $23.84 | $23.86 | $23.86 | 101,639 |
2023-08-02 | $23.88 | $23.89 | $23.84 | $23.89 | $23.89 | 131,993 |
2023-08-01 | $23.92 | $23.93 | $23.88 | $23.88 | $23.88 | 97,112 |
2023-07-31 | $23.98 | $24.01 | $23.98 | $24.00 | $23.94 | 399,865 |
2023-07-28 | $23.96 | $23.98 | $23.95 | $23.96 | $23.90 | 47,717 |
2023-07-27 | $23.98 | $23.98 | $23.91 | $23.92 | $23.86 | 65,181 |
2023-07-26 | $23.95 | $23.99 | $23.93 | $23.99 | $23.93 | 139,392 |
2023-07-25 | $23.91 | $23.93 | $23.91 | $23.93 | $23.93 | 71,556 |
2023-07-24 | $23.97 | $23.98 | $23.93 | $23.93 | $23.93 | 81,601 |
2023-07-21 | $23.96 | $23.96 | $23.94 | $23.96 | $23.96 | 338,820 |
2023-07-20 | $23.95 | $23.95 | $23.91 | $23.93 | $23.93 | 76,761 |
2023-07-19 | $23.98 | $24.00 | $23.97 | $23.99 | $23.99 | 103,516 |
2023-07-18 | $23.98 | $24.00 | $23.95 | $23.96 | $23.96 | 104,875 |
2023-07-17 | $23.94 | $23.96 | $23.93 | $23.95 | $23.95 | 95,440 |
2023-07-14 | $23.99 | $24.00 | $23.92 | $23.92 | $23.92 | 108,539 |
2023-07-13 | $24.00 | $24.03 | $23.97 | $24.02 | $24.02 | 146,116 |
2023-07-12 | $23.91 | $23.96 | $23.91 | $23.94 | $23.94 | 214,101 |
2023-07-11 | $23.82 | $23.85 | $23.81 | $23.84 | $23.84 | 109,120 |
2023-07-10 | $23.77 | $23.83 | $23.77 | $23.81 | $23.81 | 178,203 |
2023-07-07 | $23.74 | $23.79 | $23.74 | $23.77 | $23.77 | 107,698 |
2023-07-06 | $23.73 | $23.74 | $23.67 | $23.73 | $23.73 | 164,487 |
2023-07-05 | $23.83 | $23.83 | $23.79 | $23.80 | $23.80 | 172,728 |
2023-07-03 | $23.85 | $23.88 | $23.83 | $23.83 | $23.83 | 84,486 |
2023-06-30 | $23.89 | $23.92 | $23.88 | $23.91 | $23.85 | 81,050 |
2023-06-29 | $23.86 | $23.89 | $23.85 | $23.87 | $23.81 | 105,325 |
2023-06-28 | $23.92 | $23.95 | $23.89 | $23.95 | $23.89 | 194,913 |
2023-06-27 | $23.93 | $23.95 | $23.87 | $23.89 | $23.83 | 363,002 |
2023-06-26 | $23.95 | $23.95 | $23.92 | $23.93 | $23.87 | 161,789 |
2023-06-23 | $23.91 | $23.95 | $23.88 | $23.89 | $23.89 | 143,740 |
2023-06-22 | $23.90 | $23.91 | $23.86 | $23.88 | $23.88 | 147,209 |
2023-06-21 | $23.90 | $23.93 | $23.88 | $23.92 | $23.92 | 92,878 |
2023-06-20 | $23.89 | $23.94 | $23.89 | $23.92 | $23.92 | 88,087 |
2023-06-16 | $23.85 | $23.91 | $23.85 | $23.90 | $23.90 | 163,582 |
2023-06-15 | $23.90 | $23.94 | $23.90 | $23.94 | $23.94 | 74,557 |
2023-06-14 | $23.90 | $23.91 | $23.79 | $23.86 | $23.86 | 271,504 |
2023-06-13 | $23.82 | $23.93 | $23.82 | $23.84 | $23.84 | 84,472 |
2023-06-12 | $23.88 | $23.89 | $23.85 | $23.88 | $23.88 | 252,718 |
2023-06-09 | $23.89 | $23.89 | $23.85 | $23.86 | $23.86 | 147,463 |
2023-06-08 | $23.89 | $23.92 | $23.89 | $23.91 | $23.91 | 98,305 |
2023-06-07 | $23.91 | $23.92 | $23.85 | $23.85 | $23.85 | 291,733 |
2023-06-06 | $23.94 | $23.94 | $23.90 | $23.92 | $23.92 | 63,090 |
2023-06-05 | $23.90 | $23.97 | $23.90 | $23.93 | $23.93 | 128,661 |
2023-06-02 | $24.00 | $24.00 | $23.93 | $23.93 | $23.93 | 62,183 |
2023-06-01 | $23.98 | $24.01 | $23.98 | $24.00 | $24.00 | 243,856 |
2023-05-31 | $24.00 | $24.03 | $23.98 | $24.01 | $23.95 | 108,751 |
2023-05-30 | $23.93 | $23.99 | $23.93 | $23.98 | $23.92 | 104,206 |
2023-05-26 | $23.87 | $23.90 | $23.84 | $23.90 | $23.84 | 134,913 |
2023-05-25 | $23.94 | $23.94 | $23.88 | $23.88 | $23.82 | 135,206 |
2023-05-24 | $24.00 | $24.01 | $23.94 | $23.96 | $23.90 | 132,779 |
2023-05-23 | $23.98 | $24.00 | $23.95 | $24.00 | $23.94 | 129,275 |
2023-05-22 | $23.98 | $24.01 | $23.98 | $23.99 | $23.93 | 128,438 |
2023-05-19 | $23.98 | $24.02 | $23.95 | $23.98 | $23.92 | 196,934 |
2023-05-18 | $24.01 | $24.01 | $23.97 | $23.99 | $23.93 | 90,701 |
2023-05-17 | $24.06 | $24.07 | $24.02 | $24.04 | $23.98 | 108,210 |
2023-05-16 | $24.10 | $24.10 | $24.05 | $24.06 | $24.00 | 134,727 |
2023-05-15 | $24.12 | $24.12 | $24.09 | $24.11 | $24.05 | 173,743 |
2023-05-12 | $24.18 | $24.19 | $24.11 | $24.12 | $24.06 | 119,400 |
2023-05-11 | $24.22 | $24.22 | $24.17 | $24.19 | $24.19 | 101,222 |
2023-05-10 | $24.12 | $24.17 | $24.12 | $24.16 | $24.16 | 194,139 |
2023-05-09 | $24.07 | $24.09 | $24.06 | $24.07 | $24.07 | 110,800 |
2023-05-08 | $24.08 | $24.11 | $24.07 | $24.08 | $24.08 | 129,021 |
2023-05-05 | $24.17 | $24.17 | $24.11 | $24.13 | $24.13 | 118,436 |
2023-05-04 | $24.17 | $24.23 | $24.13 | $24.20 | $24.20 | 197,380 |
2023-05-03 | $24.15 | $24.20 | $24.12 | $24.18 | $24.18 | 97,362 |
2023-05-02 | $24.05 | $24.10 | $24.04 | $24.10 | $24.10 | 90,555 |
2023-05-01 | $24.08 | $24.08 | $24.01 | $24.02 | $24.02 | 125,266 |
2023-04-28 | $24.15 | $24.17 | $24.13 | $24.17 | $24.11 | 97,354 |
2023-04-27 | $24.14 | $24.14 | $24.09 | $24.09 | $24.04 | 167,071 |
2023-04-26 | $24.19 | $24.21 | $24.11 | $24.16 | $24.11 | 554,226 |
2023-04-25 | $24.16 | $24.21 | $24.15 | $24.19 | $24.13 | 147,759 |
2023-04-24 | $24.09 | $24.11 | $24.08 | $24.11 | $24.06 | 143,368 |
2023-04-21 | $24.10 | $24.10 | $24.05 | $24.08 | $24.03 | 82,940 |
2023-04-20 | $24.05 | $24.07 | $24.05 | $24.06 | $24.01 | 122,290 |
2023-04-19 | $24.03 | $24.03 | $24.00 | $24.00 | $23.95 | 173,314 |
2023-04-18 | $24.05 | $24.07 | $24.04 | $24.06 | $24.00 | 77,589 |
2023-04-17 | $24.05 | $24.06 | $24.02 | $24.04 | $23.99 | 160,470 |
2023-04-14 | $24.10 | $24.10 | $24.07 | $24.10 | $24.10 | 62,383 |
2023-04-13 | $24.16 | $24.17 | $24.14 | $24.16 | $24.16 | 119,831 |
2023-04-12 | $24.14 | $24.14 | $24.08 | $24.11 | $24.11 | 155,985 |
2023-04-11 | $24.10 | $24.10 | $24.05 | $24.09 | $24.09 | 199,954 |
2023-04-10 | $24.08 | $24.09 | $24.04 | $24.09 | $24.09 | 110,064 |
2023-04-06 | $24.19 | $24.19 | $24.13 | $24.14 | $24.14 | 143,159 |
2023-04-05 | $24.22 | $24.23 | $24.17 | $24.18 | $24.18 | 295,858 |
2023-04-04 | $24.10 | $24.17 | $24.08 | $24.17 | $24.17 | 167,945 |
2023-04-03 | $24.03 | $24.13 | $24.02 | $24.13 | $24.13 | 131,245 |
2023-03-31 | $24.00 | $24.07 | $24.00 | $24.06 | $24.01 | 100,004 |
2023-03-30 | $23.99 | $23.99 | $23.97 | $23.99 | $23.93 | 172,280 |
2023-03-29 | $23.92 | $23.98 | $23.91 | $23.97 | $23.92 | 328,866 |
2023-03-28 | $23.94 | $23.95 | $23.91 | $23.94 | $23.89 | 188,143 |
2023-03-27 | $24.00 | $24.06 | $23.97 | $23.97 | $23.92 | 152,466 |
2023-03-24 | $24.16 | $24.16 | $24.09 | $24.12 | $24.06 | 192,871 |
2023-03-23 | $24.08 | $24.12 | $24.05 | $24.09 | $24.04 | 136,450 |
2023-03-22 | $23.88 | $24.11 | $23.87 | $24.04 | $24.04 | 268,982 |
2023-03-21 | $23.89 | $23.99 | $23.87 | $23.90 | $23.90 | 153,913 |
2023-03-20 | $23.92 | $23.92 | $23.85 | $23.87 | $23.87 | 904,258 |
2023-03-17 | $23.87 | $23.98 | $23.84 | $23.90 | $23.90 | 350,293 |
2023-03-16 | $23.90 | $23.90 | $23.75 | $23.79 | $23.79 | 371,902 |
2023-03-15 | $23.90 | $23.90 | $23.77 | $23.87 | $23.87 | 258,327 |
2023-03-14 | $23.85 | $23.85 | $23.69 | $23.81 | $23.81 | 392,866 |
2023-03-13 | $23.96 | $24.00 | $23.80 | $23.82 | $23.82 | 288,826 |
2023-03-10 | $23.80 | $23.83 | $23.75 | $23.79 | $23.79 | 114,199 |
2023-03-09 | $23.66 | $23.70 | $23.66 | $23.69 | $23.69 | 174,543 |
2023-03-08 | $23.66 | $23.68 | $23.60 | $23.63 | $23.63 | 137,065 |
2023-03-07 | $23.74 | $23.74 | $23.65 | $23.66 | $23.66 | 162,765 |
2023-03-06 | $23.75 | $23.75 | $23.71 | $23.72 | $23.72 | 52,707 |
2023-03-03 | $23.72 | $23.73 | $23.69 | $23.72 | $23.72 | 84,955 |
2023-03-02 | $23.64 | $23.69 | $23.63 | $23.69 | $23.69 | 134,721 |
2023-03-01 | $23.72 | $23.72 | $23.66 | $23.67 | $23.67 | 96,746 |
2023-02-28 | $23.77 | $23.79 | $23.76 | $23.79 | $23.74 | 109,143 |
2023-02-27 | $23.80 | $23.81 | $23.78 | $23.80 | $23.75 | 186,204 |
2023-02-24 | $23.75 | $23.77 | $23.74 | $23.77 | $23.71 | 198,642 |
2023-02-23 | $23.81 | $23.84 | $23.80 | $23.83 | $23.78 | 105,296 |
2023-02-22 | $23.81 | $23.84 | $23.80 | $23.81 | $23.76 | 165,472 |
2023-02-21 | $23.83 | $23.83 | $23.78 | $23.81 | $23.76 | 151,387 |
2023-02-17 | $23.84 | $23.89 | $23.84 | $23.88 | $23.83 | 91,616 |
2023-02-16 | $23.85 | $23.89 | $23.83 | $23.84 | $23.84 | 96,046 |
2023-02-15 | $23.86 | $23.87 | $23.84 | $23.86 | $23.86 | 125,261 |
2023-02-14 | $23.91 | $23.91 | $23.84 | $23.87 | $23.87 | 1,036,810 |
2023-02-13 | $23.92 | $23.94 | $23.91 | $23.92 | $23.92 | 160,359 |
2023-02-10 | $23.98 | $23.98 | $23.93 | $23.94 | $23.94 | 145,237 |
2023-02-09 | $24.02 | $24.02 | $23.96 | $23.96 | $23.96 | 369,288 |
2023-02-08 | $23.99 | $24.02 | $23.98 | $24.02 | $24.02 | 145,415 |
2023-02-07 | $24.00 | $24.05 | $23.98 | $23.99 | $23.99 | 148,566 |
2023-02-06 | $24.00 | $24.01 | $23.98 | $23.99 | $23.99 | 88,143 |
2023-02-03 | $24.09 | $24.11 | $24.07 | $24.08 | $24.08 | 167,914 |
2023-02-02 | $24.21 | $24.23 | $24.17 | $24.19 | $24.19 | 283,908 |
2023-02-01 | $24.11 | $24.18 | $24.06 | $24.17 | $24.17 | 212,600 |
2023-01-31 | $24.10 | $24.14 | $24.08 | $24.14 | $24.09 | 220,965 |
2023-01-30 | $24.07 | $24.09 | $24.05 | $24.06 | $24.01 | 169,468 |
2023-01-27 | $24.08 | $24.10 | $24.07 | $24.08 | $24.03 | 114,574 |
2023-01-26 | $24.11 | $24.13 | $24.09 | $24.10 | $24.05 | 198,978 |
2023-01-25 | $24.10 | $24.12 | $24.09 | $24.11 | $24.06 | 142,509 |
2023-01-24 | $24.07 | $24.11 | $24.06 | $24.09 | $24.04 | 127,072 |
2023-01-23 | $24.08 | $24.10 | $24.06 | $24.08 | $24.03 | 84,700 |
2023-01-20 | $24.07 | $24.11 | $24.06 | $24.10 | $24.05 | 169,349 |
2023-01-19 | $24.11 | $24.19 | $24.10 | $24.13 | $24.13 | 359,047 |
2023-01-18 | $24.13 | $24.15 | $24.11 | $24.14 | $24.14 | 196,970 |
2023-01-17 | $24.03 | $24.05 | $24.02 | $24.04 | $24.04 | 194,603 |
2023-01-13 | $24.03 | $24.05 | $24.02 | $24.02 | $24.02 | 168,133 |
2023-01-12 | $24.03 | $24.07 | $24.00 | $24.07 | $24.07 | 901,396 |
2023-01-11 | $23.96 | $23.98 | $23.92 | $23.97 | $23.97 | 1,774,665 |
2023-01-10 | $23.94 | $23.95 | $23.91 | $23.93 | $23.93 | 113,594 |
2023-01-09 | $23.94 | $23.98 | $23.94 | $23.94 | $23.94 | 199,144 |
2023-01-06 | $23.81 | $23.94 | $23.81 | $23.93 | $23.93 | 159,884 |
2023-01-05 | $23.75 | $23.80 | $23.74 | $23.78 | $23.78 | 234,339 |
2023-01-04 | $23.84 | $23.84 | $23.80 | $23.82 | $23.82 | 130,696 |
2023-01-03 | $23.84 | $23.84 | $23.77 | $23.78 | $23.78 | 235,000 |
2022-12-30 | $23.77 | $23.78 | $23.74 | $23.77 | $23.77 | 152,735 |
2022-12-29 | $23.77 | $23.79 | $23.76 | $23.78 | $23.78 | 197,965 |
2022-12-28 | $23.77 | $23.77 | $23.75 | $23.75 | $23.75 | 208,756 |
2022-12-27 | $23.79 | $23.81 | $23.76 | $23.76 | $23.76 | 176,590 |
2022-12-23 | $23.84 | $23.85 | $23.82 | $23.83 | $23.83 | 208,271 |
2022-12-22 | $23.86 | $23.88 | $23.84 | $23.86 | $23.86 | 168,424 |
2022-12-21 | $23.86 | $23.86 | $23.81 | $23.86 | $23.86 | 499,162 |
2022-12-20 | $23.80 | $23.81 | $23.78 | $23.80 | $23.80 | 268,109 |
2022-12-19 | $23.87 | $23.88 | $23.83 | $23.84 | $23.84 | 160,472 |
2022-12-16 | $23.84 | $23.92 | $23.84 | $23.91 | $23.91 | 179,958 |
2022-12-15 | $23.90 | $23.92 | $23.86 | $23.90 | $23.90 | 311,989 |
2022-12-14 | $23.93 | $24.00 | $23.87 | $23.94 | $23.89 | 139,975 |
2022-12-13 | $23.85 | $24.00 | $23.85 | $23.91 | $23.86 | 213,574 |
2022-12-12 | $23.87 | $23.88 | $23.82 | $23.84 | $23.79 | 130,222 |
2022-12-09 | $23.86 | $23.89 | $23.85 | $23.87 | $23.82 | 178,910 |
2022-12-08 | $23.88 | $23.89 | $23.85 | $23.87 | $23.87 | 269,701 |
2022-12-07 | $23.87 | $23.91 | $23.85 | $23.90 | $23.90 | 303,243 |
2022-12-06 | $23.82 | $23.83 | $23.80 | $23.83 | $23.83 | 167,408 |
2022-12-05 | $23.85 | $23.86 | $23.79 | $23.80 | $23.80 | 208,389 |
2022-12-02 | $23.80 | $23.91 | $23.78 | $23.89 | $23.89 | 162,762 |
2022-12-01 | $23.82 | $23.89 | $23.81 | $23.88 | $23.88 | 247,018 |
2022-11-30 | $23.71 | $23.84 | $23.68 | $23.84 | $23.80 | 164,029 |
2022-11-29 | $23.73 | $23.75 | $23.70 | $23.70 | $23.66 | 625,246 |
2022-11-28 | $23.75 | $23.77 | $23.73 | $23.75 | $23.71 | 204,775 |
2022-11-25 | $23.77 | $23.77 | $23.74 | $23.76 | $23.72 | 61,756 |
2022-11-23 | $23.70 | $23.76 | $23.70 | $23.75 | $23.71 | 196,265 |
2022-11-22 | $23.70 | $23.72 | $23.68 | $23.70 | $23.66 | 154,074 |
2022-11-21 | $23.69 | $23.70 | $23.66 | $23.66 | $23.62 | 186,884 |
2022-11-18 | $23.69 | $23.71 | $23.67 | $23.69 | $23.65 | 182,477 |
2022-11-17 | $23.68 | $23.70 | $23.66 | $23.69 | $23.65 | 135,915 |
2022-11-16 | $23.73 | $23.75 | $23.71 | $23.73 | $23.69 | 451,089 |
2022-11-15 | $23.70 | $23.71 | $23.65 | $23.70 | $23.66 | 1,029,196 |
2022-11-14 | $23.61 | $23.65 | $23.61 | $23.62 | $23.58 | 180,870 |
2022-11-11 | $23.62 | $23.68 | $23.62 | $23.66 | $23.62 | 295,152 |
2022-11-10 | $23.59 | $23.67 | $23.59 | $23.64 | $23.60 | 417,165 |
2022-11-09 | $23.36 | $23.40 | $23.34 | $23.38 | $23.34 | 203,346 |
2022-11-08 | $23.34 | $23.37 | $23.32 | $23.35 | $23.31 | 242,260 |
2022-11-07 | $23.32 | $23.33 | $23.31 | $23.31 | $23.27 | 199,166 |
2022-11-04 | $23.30 | $23.35 | $23.27 | $23.35 | $23.31 | 264,176 |
2022-11-03 | $23.21 | $23.29 | $23.20 | $23.28 | $23.24 | 119,159 |
2022-11-02 | $23.34 | $23.45 | $23.31 | $23.34 | $23.30 | 196,541 |
2022-11-01 | $23.39 | $23.40 | $23.33 | $23.36 | $23.32 | 150,112 |
2022-10-31 | $23.38 | $23.39 | $23.36 | $23.38 | $23.30 | 100,833 |
2022-10-28 | $23.38 | $23.44 | $23.38 | $23.42 | $23.33 | 199,466 |
2022-10-27 | $23.42 | $23.46 | $23.39 | $23.43 | $23.35 | 240,299 |
2022-10-26 | $23.34 | $23.41 | $23.34 | $23.36 | $23.28 | 316,193 |
2022-10-25 | $23.34 | $23.39 | $23.33 | $23.34 | $23.26 | 318,151 |
2022-10-24 | $23.27 | $23.32 | $23.25 | $23.29 | $23.21 | 1,087,817 |
2022-10-21 | $23.20 | $23.30 | $23.20 | $23.30 | $23.22 | 148,993 |
2022-10-20 | $23.22 | $23.26 | $23.18 | $23.19 | $23.11 | 1,210,481 |
2022-10-19 | $23.25 | $23.27 | $23.21 | $23.23 | $23.15 | 111,916 |
2022-10-18 | $23.36 | $23.37 | $23.29 | $23.32 | $23.24 | 216,188 |
2022-10-17 | $23.35 | $23.36 | $23.29 | $23.29 | $23.21 | 145,618 |
2022-10-14 | $23.39 | $23.39 | $23.23 | $23.25 | $23.17 | 424,466 |
2022-10-13 | $23.23 | $23.35 | $23.22 | $23.33 | $23.25 | 223,450 |
2022-10-12 | $23.38 | $23.39 | $23.31 | $23.34 | $23.26 | 1,333,848 |
2022-10-11 | $23.42 | $23.44 | $23.37 | $23.38 | $23.30 | 228,075 |
2022-10-10 | $23.45 | $23.45 | $23.39 | $23.40 | $23.32 | 151,937 |
2022-10-07 | $23.48 | $23.48 | $23.42 | $23.42 | $23.42 | 114,188 |
2022-10-06 | $23.54 | $23.56 | $23.50 | $23.51 | $23.51 | 147,001 |
2022-10-05 | $23.55 | $23.58 | $23.51 | $23.55 | $23.55 | 206,125 |
2022-10-04 | $23.63 | $23.65 | $23.61 | $23.62 | $23.62 | 610,428 |
2022-10-03 | $23.53 | $23.63 | $23.52 | $23.57 | $23.57 | 222,318 |
2022-09-30 | $23.51 | $23.55 | $23.47 | $23.49 | $23.49 | 1,122,362 |
2022-09-29 | $23.49 | $23.51 | $23.45 | $23.50 | $23.50 | 184,842 |
2022-09-28 | $23.51 | $23.59 | $23.46 | $23.58 | $23.58 | 107,604 |
2022-09-27 | $23.48 | $23.50 | $23.36 | $23.37 | $23.37 | 333,428 |
2022-09-26 | $23.55 | $23.56 | $23.43 | $23.44 | $23.44 | 155,383 |
2022-09-23 | $23.62 | $23.62 | $23.56 | $23.57 | $23.57 | 87,417 |
2022-09-22 | $23.70 | $23.70 | $23.63 | $23.64 | $23.64 | 70,600 |
2022-09-21 | $23.76 | $23.78 | $23.68 | $23.75 | $23.75 | 147,355 |
2022-09-20 | $23.77 | $23.78 | $23.75 | $23.76 | $23.76 | 216,818 |
2022-09-19 | $23.77 | $23.82 | $23.77 | $23.80 | $23.80 | 808,688 |
2022-09-16 | $23.82 | $23.86 | $23.81 | $23.83 | $23.83 | 120,164 |
2022-09-15 | $23.85 | $23.86 | $23.84 | $23.84 | $23.84 | 84,443 |
2022-09-14 | $23.84 | $23.88 | $23.84 | $23.85 | $23.85 | 86,215 |
2022-09-13 | $23.86 | $23.89 | $23.85 | $23.87 | $23.87 | 114,685 |
2022-09-12 | $24.01 | $24.02 | $23.95 | $23.98 | $23.98 | 116,013 |
2022-09-09 | $23.98 | $24.03 | $23.96 | $23.96 | $23.96 | 136,629 |
2022-09-08 | $23.97 | $24.01 | $23.96 | $23.98 | $23.98 | 265,683 |
2022-09-07 | $23.93 | $23.99 | $23.93 | $23.99 | $23.99 | 79,634 |
2022-09-06 | $23.93 | $23.95 | $23.90 | $23.90 | $23.90 | 182,357 |
2022-09-02 | $24.00 | $24.05 | $23.98 | $23.98 | $23.98 | 167,667 |
2022-09-01 | $23.92 | $23.95 | $23.91 | $23.95 | $23.95 | 176,072 |
2022-08-31 | $24.07 | $24.08 | $23.99 | $24.01 | $23.97 | 173,307 |
2022-08-30 | $24.08 | $24.10 | $24.04 | $24.07 | $24.03 | 114,636 |
2022-08-29 | $24.08 | $24.09 | $24.07 | $24.07 | $24.03 | 73,198 |
2022-08-26 | $24.17 | $24.17 | $24.13 | $24.14 | $24.10 | 67,926 |
2022-08-25 | $24.15 | $24.20 | $24.13 | $24.20 | $24.16 | 300,584 |
2022-08-24 | $24.11 | $24.13 | $24.09 | $24.13 | $24.13 | 178,490 |
2022-08-23 | $24.12 | $24.18 | $24.11 | $24.15 | $24.15 | 873,561 |
2022-08-22 | $24.15 | $24.17 | $24.12 | $24.13 | $24.13 | 79,063 |
2022-08-19 | $24.20 | $24.20 | $24.14 | $24.19 | $24.19 | 286,381 |
2022-08-18 | $24.24 | $24.32 | $24.24 | $24.24 | $24.24 | 117,490 |
2022-08-17 | $24.21 | $24.25 | $24.19 | $24.21 | $24.21 | 467,824 |
2022-08-16 | $24.29 | $24.32 | $24.26 | $24.29 | $24.29 | 220,200 |
2022-08-15 | $24.33 | $24.34 | $24.31 | $24.32 | $24.32 | 134,786 |
2022-08-12 | $24.28 | $24.31 | $24.25 | $24.30 | $24.30 | 192,318 |
2022-08-11 | $24.33 | $24.35 | $24.23 | $24.24 | $24.24 | 140,656 |
2022-08-10 | $24.28 | $24.33 | $24.27 | $24.27 | $24.27 | 108,768 |
2022-08-09 | $24.20 | $24.21 | $24.18 | $24.19 | $24.19 | 110,751 |
2022-08-08 | $24.24 | $24.27 | $24.22 | $24.23 | $24.23 | 74,294 |
2022-08-05 | $24.20 | $24.23 | $24.19 | $24.21 | $24.21 | 167,250 |
2022-08-04 | $24.29 | $24.37 | $24.28 | $24.37 | $24.37 | 246,826 |
2022-08-03 | $24.24 | $24.30 | $24.21 | $24.29 | $24.29 | 147,249 |
2022-08-02 | $24.38 | $24.40 | $24.23 | $24.26 | $24.26 | 362,447 |
2022-08-01 | $24.37 | $24.40 | $24.36 | $24.38 | $24.38 | 201,767 |
2022-07-29 | $24.41 | $24.44 | $24.39 | $24.43 | $24.39 | 184,615 |
2022-07-28 | $24.39 | $24.41 | $24.35 | $24.40 | $24.36 | 170,517 |
2022-07-27 | $24.23 | $24.33 | $24.23 | $24.30 | $24.26 | 123,407 |
2022-07-26 | $24.24 | $24.25 | $24.20 | $24.20 | $24.17 | 257,070 |
2022-07-25 | $24.23 | $24.25 | $24.20 | $24.22 | $24.19 | 453,491 |
2022-07-22 | $24.25 | $24.30 | $24.22 | $24.27 | $24.23 | 103,629 |
2022-07-21 | $24.08 | $24.17 | $24.07 | $24.17 | $24.14 | 130,337 |
2022-07-20 | $24.09 | $24.09 | $24.03 | $24.04 | $24.00 | 59,426 |
2022-07-19 | $24.07 | $24.07 | $24.04 | $24.06 | $24.03 | 211,313 |
2022-07-18 | $24.08 | $24.10 | $24.05 | $24.05 | $24.02 | 131,096 |
2022-07-15 | $24.05 | $24.11 | $24.05 | $24.09 | $24.06 | 192,121 |
2022-07-14 | $23.98 | $24.07 | $23.98 | $24.06 | $24.03 | 112,282 |
2022-07-13 | $23.98 | $24.09 | $23.98 | $24.07 | $24.04 | 598,056 |
2022-07-12 | $24.10 | $24.14 | $24.08 | $24.09 | $24.06 | 140,536 |
2022-07-11 | $24.12 | $24.13 | $24.07 | $24.09 | $24.06 | 533,246 |
2022-07-08 | $24.08 | $24.12 | $24.06 | $24.10 | $24.07 | 477,337 |
2022-07-07 | $24.13 | $24.15 | $24.06 | $24.15 | $24.12 | 1,193,603 |
2022-07-06 | $24.21 | $24.22 | $24.11 | $24.13 | $24.10 | 214,890 |
2022-07-05 | $24.18 | $24.20 | $24.12 | $24.17 | $24.14 | 560,060 |
2022-07-01 | $24.13 | $24.20 | $24.10 | $24.16 | $24.13 | 537,490 |
2022-06-30 | $24.07 | $24.11 | $24.06 | $24.09 | $24.02 | 242,420 |
2022-06-29 | $23.96 | $24.05 | $23.95 | $24.03 | $23.96 | 144,310 |
2022-06-28 | $23.98 | $23.99 | $23.94 | $23.97 | $23.90 | 222,861 |
2022-06-27 | $23.99 | $24.02 | $23.97 | $23.97 | $23.90 | 188,776 |
2022-06-24 | $23.99 | $24.07 | $23.99 | $24.03 | $23.96 | 290,029 |
2022-06-23 | $24.00 | $24.06 | $23.99 | $24.01 | $23.94 | 200,061 |
2022-06-22 | $23.98 | $23.99 | $23.93 | $23.94 | $23.87 | 149,955 |
2022-06-21 | $23.92 | $23.96 | $23.90 | $23.90 | $23.83 | 110,095 |
2022-06-17 | $23.93 | $23.95 | $23.89 | $23.93 | $23.86 | 216,987 |
2022-06-16 | $23.85 | $23.94 | $23.83 | $23.92 | $23.85 | 163,309 |
2022-06-15 | $23.86 | $23.97 | $23.78 | $23.93 | $23.86 | 196,632 |
2022-06-14 | $23.87 | $23.91 | $23.73 | $23.73 | $23.66 | 276,059 |
2022-06-13 | $23.92 | $23.93 | $23.78 | $23.83 | $23.76 | 241,880 |
2022-06-10 | $24.12 | $24.12 | $24.05 | $24.05 | $23.98 | 75,869 |
2022-06-09 | $24.24 | $24.24 | $24.19 | $24.19 | $24.12 | 145,822 |
2022-06-08 | $24.26 | $24.29 | $24.25 | $24.25 | $24.18 | 151,103 |
2022-06-07 | $24.28 | $24.31 | $24.27 | $24.29 | $24.22 | 148,183 |
2022-06-06 | $24.29 | $24.29 | $24.25 | $24.27 | $24.20 | 173,895 |
2022-06-03 | $24.24 | $24.31 | $24.24 | $24.31 | $24.24 | 155,640 |
2022-06-02 | $24.34 | $24.34 | $24.31 | $24.34 | $24.27 | 114,255 |
2022-06-01 | $24.38 | $24.41 | $24.29 | $24.31 | $24.24 | 155,797 |
2022-05-31 | $24.44 | $24.45 | $24.39 | $24.44 | $24.34 | 231,201 |
2022-05-27 | $24.50 | $24.51 | $24.46 | $24.51 | $24.41 | 105,712 |
2022-05-26 | $24.48 | $24.49 | $24.44 | $24.45 | $24.35 | 589,154 |
2022-05-25 | $24.44 | $24.46 | $24.39 | $24.45 | $24.35 | 172,697 |
2022-05-24 | $24.31 | $24.40 | $24.31 | $24.39 | $24.29 | 114,984 |
2022-05-23 | $24.29 | $24.31 | $24.26 | $24.28 | $24.18 | 163,747 |
2022-05-20 | $24.29 | $24.31 | $24.27 | $24.30 | $24.20 | 119,277 |
2022-05-19 | $24.29 | $24.30 | $24.26 | $24.27 | $24.17 | 236,992 |
2022-05-18 | $24.22 | $24.26 | $24.21 | $24.22 | $24.12 | 376,314 |
2022-05-17 | $24.26 | $24.28 | $24.23 | $24.26 | $24.16 | 119,374 |
2022-05-16 | $24.32 | $24.35 | $24.31 | $24.34 | $24.24 | 138,764 |
2022-05-13 | $24.31 | $24.33 | $24.26 | $24.31 | $24.21 | 672,311 |
2022-05-12 | $24.30 | $24.34 | $24.27 | $24.31 | $24.21 | 139,170 |
2022-05-11 | $24.26 | $24.29 | $24.25 | $24.27 | $24.17 | 155,134 |
2022-05-10 | $24.31 | $24.33 | $24.27 | $24.30 | $24.20 | 155,240 |
2022-05-09 | $24.22 | $24.29 | $24.21 | $24.27 | $24.17 | 144,764 |
2022-05-06 | $24.21 | $24.25 | $24.19 | $24.20 | $24.10 | 288,687 |
2022-05-05 | $24.28 | $24.28 | $24.19 | $24.23 | $24.13 | 131,401 |
2022-05-04 | $24.19 | $24.33 | $24.15 | $24.32 | $24.22 | 265,639 |
2022-05-03 | $24.24 | $24.26 | $24.19 | $24.20 | $24.10 | 357,212 |
2022-05-02 | $24.21 | $24.21 | $24.18 | $24.19 | $24.09 | 135,974 |
2022-04-29 | $24.26 | $24.29 | $24.24 | $24.24 | $24.11 | 133,786 |
2022-04-28 | $24.34 | $24.34 | $24.29 | $24.32 | $24.19 | 245,573 |
2022-04-27 | $24.41 | $24.41 | $24.34 | $24.34 | $24.21 | 200,768 |
2022-04-26 | $24.42 | $24.45 | $24.38 | $24.39 | $24.26 | 157,597 |
2022-04-25 | $24.32 | $24.39 | $24.32 | $24.35 | $24.22 | 286,939 |
2022-04-22 | $24.20 | $24.28 | $24.18 | $24.27 | $24.14 | 190,739 |
2022-04-21 | $24.32 | $24.33 | $24.24 | $24.26 | $24.13 | 291,633 |
2022-04-20 | $24.36 | $24.38 | $24.34 | $24.35 | $24.22 | 495,714 |
2022-04-19 | $24.36 | $24.38 | $24.30 | $24.31 | $24.18 | 756,931 |
2022-04-18 | $24.43 | $24.45 | $24.40 | $24.42 | $24.29 | 359,576 |
2022-04-14 | $24.50 | $24.51 | $24.43 | $24.44 | $24.31 | 183,921 |
2022-04-13 | $24.52 | $24.55 | $24.50 | $24.51 | $24.38 | 174,810 |
2022-04-12 | $24.42 | $24.50 | $24.42 | $24.48 | $24.35 | 253,554 |
2022-04-11 | $24.42 | $24.43 | $24.40 | $24.41 | $24.28 | 152,417 |
2022-04-08 | $24.44 | $24.47 | $24.42 | $24.44 | $24.31 | 236,093 |
2022-04-07 | $24.50 | $24.54 | $24.47 | $24.51 | $24.38 | 259,959 |
2022-04-06 | $24.45 | $24.51 | $24.42 | $24.47 | $24.34 | 1,949,884 |
2022-04-05 | $24.58 | $24.62 | $24.49 | $24.51 | $24.38 | 510,937 |
2022-04-04 | $24.58 | $24.75 | $24.56 | $24.60 | $24.47 | 197,616 |
2022-04-01 | $24.54 | $24.60 | $24.54 | $24.56 | $24.43 | 250,225 |
2022-03-31 | $24.64 | $24.68 | $24.63 | $24.63 | $24.47 | 388,803 |
2022-03-30 | $24.61 | $24.65 | $24.61 | $24.65 | $24.49 | 158,889 |
2022-03-29 | $24.54 | $24.63 | $24.54 | $24.62 | $24.46 | 206,455 |
2022-03-28 | $24.54 | $24.55 | $24.52 | $24.54 | $24.38 | 148,118 |
2022-03-25 | $24.60 | $24.60 | $24.50 | $24.55 | $24.39 | 276,114 |
2022-03-24 | $24.62 | $24.65 | $24.58 | $24.64 | $24.48 | 205,067 |
2022-03-23 | $24.64 | $24.64 | $24.62 | $24.63 | $24.47 | 88,326 |
2022-03-22 | $24.53 | $24.63 | $24.53 | $24.62 | $24.46 | 293,331 |
2022-03-21 | $24.67 | $24.84 | $24.60 | $24.63 | $24.47 | 201,932 |
2022-03-18 | $24.70 | $24.74 | $24.70 | $24.72 | $24.56 | 131,770 |
2022-03-17 | $24.70 | $24.74 | $24.69 | $24.72 | $24.56 | 259,646 |
2022-03-16 | $24.67 | $24.71 | $24.60 | $24.68 | $24.52 | 219,370 |
2022-03-15 | $24.66 | $24.68 | $24.64 | $24.65 | $24.49 | 519,123 |
2022-03-14 | $24.67 | $24.69 | $24.62 | $24.62 | $24.46 | 185,655 |
2022-03-11 | $24.76 | $24.77 | $24.73 | $24.73 | $24.57 | 137,514 |
2022-03-10 | $24.79 | $24.81 | $24.72 | $24.77 | $24.61 | 257,700 |
2022-03-09 | $24.83 | $24.85 | $24.81 | $24.84 | $24.68 | 255,290 |
2022-03-08 | $24.90 | $24.90 | $24.77 | $24.84 | $24.68 | 144,739 |
2022-03-07 | $25.01 | $25.01 | $24.83 | $24.91 | $24.75 | 145,861 |
2022-03-04 | $25.06 | $25.09 | $25.02 | $25.04 | $24.88 | 128,861 |
2022-03-03 | $25.05 | $25.06 | $25.02 | $25.03 | $24.87 | 151,731 |
2022-03-02 | $25.11 | $25.11 | $25.03 | $25.04 | $24.88 | 185,439 |
2022-03-01 | $25.15 | $25.22 | $25.15 | $25.17 | $25.01 | 228,007 |
2022-02-28 | $25.10 | $25.15 | $25.09 | $25.13 | $24.94 | 267,114 |
2022-02-25 | $25.04 | $25.04 | $25.00 | $25.04 | $24.85 | 186,707 |
2022-02-24 | $25.00 | $25.06 | $24.99 | $25.03 | $24.84 | 306,355 |
2022-02-23 | $25.01 | $25.04 | $25.01 | $25.02 | $24.83 | 123,141 |
2022-02-22 | $25.05 | $25.07 | $25.04 | $25.05 | $24.86 | 331,785 |
2022-02-18 | $25.10 | $25.10 | $25.08 | $25.08 | $24.89 | 107,215 |
2022-02-17 | $25.09 | $25.11 | $25.08 | $25.10 | $24.91 | 147,171 |
2022-02-16 | $25.08 | $25.09 | $25.06 | $25.09 | $24.90 | 275,782 |
2022-02-15 | $25.05 | $25.09 | $25.05 | $25.06 | $24.87 | 662,714 |
2022-02-14 | $25.08 | $25.08 | $25.05 | $25.06 | $24.87 | 258,557 |
2022-02-11 | $25.10 | $25.14 | $25.07 | $25.13 | $24.94 | 254,142 |
2022-02-10 | $25.15 | $25.15 | $25.04 | $25.04 | $24.85 | 232,647 |
2022-02-09 | $25.21 | $25.24 | $25.20 | $25.21 | $25.02 | 199,552 |
2022-02-08 | $25.23 | $25.23 | $25.20 | $25.21 | $25.02 | 155,340 |
2022-02-07 | $25.19 | $25.24 | $25.19 | $25.24 | $25.05 | 132,721 |
2022-02-04 | $25.28 | $25.28 | $25.20 | $25.21 | $25.02 | 183,034 |
2022-02-03 | $25.31 | $25.32 | $25.29 | $25.30 | $25.11 | 286,356 |
2022-02-02 | $25.34 | $25.36 | $25.33 | $25.35 | $25.16 | 272,233 |
2022-02-01 | $25.33 | $25.34 | $25.29 | $25.33 | $25.14 | 413,600 |
2022-01-31 | $25.28 | $25.35 | $25.28 | $25.33 | $25.12 | 383,186 |
2022-01-28 | $25.31 | $25.34 | $25.30 | $25.32 | $25.11 | 669,923 |
2022-01-27 | $25.32 | $25.35 | $25.30 | $25.31 | $25.10 | 2,079,635 |
2022-01-26 | $25.42 | $25.45 | $25.35 | $25.38 | $25.17 | 146,560 |
2022-01-25 | $25.43 | $25.46 | $25.41 | $25.41 | $25.20 | 254,121 |
2022-01-24 | $25.44 | $25.46 | $25.40 | $25.44 | $25.23 | 378,320 |
2022-01-21 | $25.41 | $25.45 | $25.41 | $25.42 | $25.21 | 294,008 |
2022-01-20 | $25.40 | $25.45 | $25.37 | $25.39 | $25.17 | 421,167 |
2022-01-19 | $25.41 | $25.47 | $25.40 | $25.40 | $25.19 | 287,610 |
2022-01-18 | $25.43 | $25.43 | $25.39 | $25.39 | $25.18 | 196,248 |
2022-01-14 | $25.50 | $25.50 | $25.46 | $25.46 | $25.25 | 232,112 |
2022-01-13 | $25.51 | $25.54 | $25.50 | $25.52 | $25.31 | 243,587 |
2022-01-12 | $25.52 | $25.53 | $25.51 | $25.52 | $25.31 | 204,234 |
2022-01-11 | $25.48 | $25.52 | $25.47 | $25.51 | $25.29 | 202,881 |
2022-01-10 | $25.49 | $25.51 | $25.47 | $25.49 | $25.28 | 158,852 |
2022-01-07 | $25.53 | $25.54 | $25.51 | $25.53 | $25.32 | 227,101 |
2022-01-06 | $25.55 | $25.55 | $25.53 | $25.54 | $25.33 | 211,175 |
2022-01-05 | $25.62 | $25.63 | $25.57 | $25.58 | $25.37 | 136,377 |
2022-01-04 | $25.60 | $25.63 | $25.60 | $25.63 | $25.41 | 206,000 |
2022-01-03 | $25.61 | $25.63 | $25.59 | $25.61 | $25.40 | 166,451 |
2021-12-31 | $25.66 | $25.67 | $25.64 | $25.65 | $25.43 | 144,808 |
2021-12-30 | $25.60 | $25.66 | $25.60 | $25.66 | $25.44 | 135,293 |
2021-12-29 | $25.64 | $25.65 | $25.62 | $25.64 | $25.42 | 200,621 |
2021-12-28 | $25.65 | $25.66 | $25.65 | $25.66 | $25.44 | 121,758 |
2021-12-27 | $25.64 | $25.66 | $25.62 | $25.66 | $25.44 | 261,882 |
2021-12-23 | $25.64 | $25.66 | $25.62 | $25.64 | $25.42 | 223,193 |
2021-12-22 | $25.63 | $25.64 | $25.62 | $25.63 | $25.41 | 208,858 |
2021-12-21 | $25.55 | $25.65 | $25.55 | $25.62 | $25.40 | 373,530 |
2021-12-20 | $25.66 | $25.67 | $25.64 | $25.64 | $25.42 | 181,754 |
2021-12-17 | $25.65 | $25.67 | $25.64 | $25.64 | $25.42 | 332,749 |
2021-12-16 | $25.65 | $25.66 | $25.64 | $25.65 | $25.43 | 186,402 |
2021-12-15 | $25.60 | $25.64 | $25.58 | $25.64 | $25.40 | 194,585 |
2021-12-14 | $25.63 | $25.63 | $25.59 | $25.61 | $25.37 | 641,693 |
2021-12-13 | $25.64 | $25.65 | $25.61 | $25.64 | $25.40 | 212,686 |
2021-12-10 | $25.62 | $25.66 | $25.62 | $25.62 | $25.38 | 153,423 |
2021-12-09 | $25.61 | $25.64 | $25.60 | $25.61 | $25.37 | 390,614 |
2021-12-08 | $25.62 | $25.63 | $25.59 | $25.61 | $25.37 | 185,585 |
2021-12-07 | $25.62 | $25.63 | $25.60 | $25.61 | $25.37 | 188,593 |
2021-12-06 | $25.65 | $25.66 | $25.61 | $25.62 | $25.38 | 267,050 |
2021-12-03 | $25.62 | $25.69 | $25.62 | $25.66 | $25.42 | 166,376 |
2021-12-02 | $25.65 | $25.65 | $25.59 | $25.61 | $25.37 | 264,252 |
2021-12-01 | $25.64 | $25.66 | $25.63 | $25.65 | $25.41 | 120,842 |
2021-11-30 | $25.76 | $25.79 | $25.69 | $25.70 | $25.40 | 369,632 |
2021-11-29 | $25.74 | $25.74 | $25.69 | $25.72 | $25.42 | 144,712 |
2021-11-26 | $25.74 | $25.74 | $25.68 | $25.69 | $25.39 | 352,871 |
2021-11-24 | $25.64 | $25.65 | $25.63 | $25.64 | $25.34 | 141,838 |
2021-11-23 | $25.67 | $25.67 | $25.65 | $25.66 | $25.36 | 235,601 |
2021-11-22 | $25.69 | $25.72 | $25.66 | $25.68 | $25.38 | 184,526 |
2021-11-19 | $25.78 | $25.78 | $25.73 | $25.74 | $25.44 | 114,793 |
2021-11-18 | $25.74 | $25.76 | $25.73 | $25.75 | $25.45 | 136,983 |
2021-11-17 | $25.71 | $25.76 | $25.71 | $25.75 | $25.45 | 173,556 |
2021-11-16 | $25.70 | $25.74 | $25.70 | $25.73 | $25.43 | 326,242 |
2021-11-15 | $25.77 | $25.77 | $25.72 | $25.73 | $25.43 | 133,864 |
2021-11-12 | $25.75 | $25.76 | $25.74 | $25.76 | $25.46 | 120,141 |
2021-11-11 | $25.77 | $25.77 | $25.73 | $25.74 | $25.44 | 111,972 |
2021-11-10 | $25.83 | $25.83 | $25.77 | $25.78 | $25.48 | 189,354 |
2021-11-09 | $25.89 | $25.89 | $25.86 | $25.88 | $25.58 | 169,388 |
2021-11-08 | $25.89 | $25.90 | $25.85 | $25.86 | $25.56 | 365,914 |
2021-11-05 | $25.87 | $25.90 | $25.85 | $25.89 | $25.59 | 154,632 |
2021-11-04 | $25.83 | $25.87 | $25.83 | $25.85 | $25.55 | 232,512 |
2021-11-03 | $25.80 | $25.82 | $25.78 | $25.82 | $25.51 | 192,214 |
2021-11-02 | $25.80 | $25.84 | $25.80 | $25.82 | $25.52 | 687,859 |
2021-11-01 | $25.77 | $25.80 | $25.76 | $25.78 | $25.48 | 445,952 |
2021-10-29 | $25.73 | $25.84 | $25.73 | $25.82 | $25.49 | 314,464 |
2021-10-28 | $25.81 | $25.84 | $25.81 | $25.83 | $25.50 | 186,107 |
2021-10-27 | $25.83 | $25.84 | $25.82 | $25.83 | $25.50 | 137,394 |
2021-10-26 | $25.81 | $25.83 | $25.81 | $25.83 | $25.50 | 194,039 |
2021-10-25 | $25.80 | $25.83 | $25.80 | $25.83 | $25.50 | 161,862 |
2021-10-22 | $25.79 | $25.82 | $25.77 | $25.79 | $25.46 | 545,239 |
2021-10-21 | $25.82 | $25.82 | $25.78 | $25.80 | $25.47 | 2,067,521 |
2021-10-20 | $25.85 | $25.86 | $25.84 | $25.85 | $25.52 | 362,022 |
2021-10-19 | $25.85 | $25.86 | $25.84 | $25.85 | $25.52 | 202,983 |
2021-10-18 | $25.85 | $25.86 | $25.83 | $25.84 | $25.51 | 198,198 |
2021-10-15 | $25.90 | $25.90 | $25.87 | $25.88 | $25.55 | 143,563 |
2021-10-14 | $25.90 | $25.92 | $25.90 | $25.90 | $25.57 | 198,911 |
2021-10-13 | $25.87 | $25.91 | $25.87 | $25.90 | $25.57 | 189,040 |
2021-10-12 | $25.98 | $25.98 | $25.88 | $25.90 | $25.57 | 96,131 |
2021-10-11 | $25.90 | $25.91 | $25.87 | $25.88 | $25.55 | 100,251 |
2021-10-08 | $25.94 | $25.94 | $25.91 | $25.92 | $25.59 | 90,718 |
2021-10-07 | $25.95 | $25.96 | $25.92 | $25.92 | $25.59 | 109,357 |
2021-10-06 | $25.93 | $25.95 | $25.93 | $25.94 | $25.61 | 203,338 |
2021-10-05 | $25.96 | $25.97 | $25.95 | $25.95 | $25.62 | 97,301 |
2021-10-04 | $25.95 | $25.99 | $25.95 | $25.99 | $25.66 | 194,148 |
2021-10-01 | $25.97 | $26.00 | $25.96 | $25.98 | $25.65 | 129,120 |
2021-09-30 | $25.96 | $25.99 | $25.96 | $25.98 | $25.63 | 151,795 |
2021-09-29 | $25.96 | $25.98 | $25.96 | $25.96 | $25.61 | 129,542 |
2021-09-28 | $25.97 | $25.97 | $25.95 | $25.95 | $25.60 | 134,616 |
2021-09-27 | $25.97 | $25.99 | $25.97 | $25.97 | $25.62 | 142,048 |
2021-09-24 | $25.97 | $25.98 | $25.97 | $25.98 | $25.63 | 126,095 |
2021-09-23 | $26.00 | $26.02 | $25.99 | $26.00 | $25.65 | 157,031 |
2021-09-22 | $26.02 | $26.04 | $26.00 | $26.02 | $25.67 | 140,790 |
2021-09-21 | $26.04 | $26.05 | $26.02 | $26.02 | $25.67 | 137,824 |
2021-09-20 | $26.02 | $26.04 | $26.01 | $26.04 | $25.68 | 201,382 |
2021-09-17 | $26.02 | $26.03 | $26.01 | $26.01 | $25.66 | 141,733 |
2021-09-16 | $26.03 | $26.04 | $26.01 | $26.04 | $25.69 | 109,829 |
2021-09-15 | $26.02 | $26.05 | $26.02 | $26.04 | $25.69 | 232,413 |
2021-09-14 | $26.07 | $26.07 | $26.04 | $26.05 | $25.70 | 135,123 |
2021-09-13 | $25.96 | $26.05 | $25.96 | $26.04 | $25.69 | 190,985 |
2021-09-10 | $26.02 | $26.04 | $26.02 | $26.04 | $25.69 | 200,487 |
2021-09-09 | $26.03 | $26.05 | $26.03 | $26.04 | $25.69 | 105,876 |
2021-09-08 | $26.01 | $26.03 | $26.01 | $26.02 | $25.67 | 112,111 |
2021-09-07 | $26.01 | $26.02 | $26.01 | $26.02 | $25.67 | 114,107 |
2021-09-03 | $26.03 | $26.05 | $26.02 | $26.04 | $25.69 | 204,241 |
2021-09-02 | $26.03 | $26.04 | $26.03 | $26.04 | $25.69 | 65,632 |
2021-09-01 | $26.00 | $26.04 | $26.00 | $26.04 | $25.68 | 150,248 |
2021-08-31 | $26.05 | $26.06 | $26.04 | $26.06 | $25.69 | 217,326 |
2021-08-30 | $26.04 | $26.06 | $26.03 | $26.06 | $25.69 | 133,167 |
2021-08-27 | $26.00 | $26.04 | $25.99 | $26.04 | $25.67 | 102,734 |
2021-08-26 | $26.03 | $26.03 | $26.00 | $26.01 | $25.64 | 113,330 |
2021-08-25 | $26.02 | $26.02 | $26.01 | $26.02 | $25.65 | 233,740 |
2021-08-24 | $26.01 | $26.03 | $26.00 | $26.02 | $25.65 | 155,488 |
2021-08-23 | $26.02 | $26.03 | $26.01 | $26.02 | $25.65 | 174,409 |
2021-08-20 | $26.02 | $26.03 | $26.01 | $26.02 | $25.65 | 111,462 |
2021-08-19 | $26.01 | $26.03 | $26.01 | $26.01 | $25.64 | 182,854 |
2021-08-18 | $26.03 | $26.03 | $26.00 | $26.00 | $25.63 | 105,943 |
2021-08-17 | $26.02 | $26.03 | $26.01 | $26.01 | $25.64 | 168,321 |
2021-08-16 | $26.04 | $26.05 | $26.02 | $26.03 | $25.66 | 111,004 |
2021-08-13 | $26.01 | $26.02 | $26.00 | $26.01 | $25.64 | 333,964 |
2021-08-12 | $26.01 | $26.01 | $25.99 | $26.01 | $25.64 | 198,421 |
2021-08-11 | $26.00 | $26.02 | $25.99 | $26.00 | $25.63 | 250,099 |
2021-08-10 | $26.00 | $26.01 | $25.98 | $25.98 | $25.61 | 187,541 |
2021-08-09 | $26.03 | $26.03 | $26.00 | $26.00 | $25.63 | 135,810 |
2021-08-06 | $26.04 | $26.04 | $26.03 | $26.03 | $25.66 | 97,055 |
2021-08-05 | $26.06 | $26.07 | $26.04 | $26.06 | $25.69 | 133,317 |
2021-08-04 | $26.10 | $26.12 | $26.06 | $26.08 | $25.71 | 248,979 |
2021-08-03 | $26.08 | $26.10 | $26.08 | $26.10 | $25.73 | 254,972 |
2021-08-02 | $26.06 | $26.10 | $26.06 | $26.09 | $25.72 | 167,740 |
2021-07-30 | $26.09 | $26.10 | $26.09 | $26.10 | $25.70 | 102,112 |
2021-07-29 | $26.08 | $26.09 | $26.07 | $26.08 | $25.68 | 153,875 |
2021-07-28 | $26.08 | $26.10 | $26.07 | $26.09 | $25.69 | 166,062 |
2021-07-27 | $26.08 | $26.09 | $26.07 | $26.07 | $25.67 | 123,298 |
2021-07-26 | $26.07 | $26.07 | $26.05 | $26.06 | $25.66 | 552,543 |
2021-07-23 | $26.04 | $26.08 | $26.03 | $26.06 | $25.66 | 3,674,659 |
2021-07-22 | $26.06 | $26.09 | $26.06 | $26.09 | $25.69 | 386,446 |
2021-07-21 | $26.07 | $26.07 | $26.05 | $26.05 | $25.65 | 195,683 |
2021-07-20 | $26.08 | $26.10 | $26.06 | $26.09 | $25.69 | 187,878 |
2021-07-19 | $26.06 | $26.08 | $26.06 | $26.06 | $25.66 | 147,538 |
2021-07-16 | $26.02 | $26.05 | $26.02 | $26.03 | $25.63 | 155,869 |
2021-07-15 | $26.08 | $26.08 | $26.02 | $26.05 | $25.65 | 119,538 |
2021-07-14 | $26.04 | $26.05 | $26.01 | $26.04 | $25.64 | 689,547 |
2021-07-13 | $26.02 | $26.04 | $26.01 | $26.01 | $25.61 | 232,753 |
2021-07-12 | $26.05 | $26.06 | $26.04 | $26.04 | $25.64 | 145,875 |
2021-07-09 | $26.06 | $26.06 | $26.05 | $26.06 | $25.66 | 133,713 |
2021-07-08 | $26.06 | $26.08 | $26.06 | $26.06 | $25.66 | 153,235 |
2021-07-07 | $26.04 | $26.07 | $26.04 | $26.07 | $25.67 | 304,695 |
2021-07-06 | $26.04 | $26.06 | $26.03 | $26.05 | $25.65 | 159,892 |
2021-07-02 | $26.02 | $26.04 | $25.99 | $26.04 | $25.64 | 351,669 |
2021-07-01 | $26.03 | $26.03 | $26.01 | $26.01 | $25.61 | 203,477 |
2021-06-30 | $26.04 | $26.05 | $26.00 | $26.04 | $25.62 | 486,783 |
2021-06-29 | $26.02 | $26.05 | $26.02 | $26.04 | $25.62 | 230,519 |
2021-06-28 | $26.03 | $26.04 | $26.02 | $26.03 | $25.61 | 166,099 |
2021-06-25 | $26.03 | $26.04 | $26.02 | $26.03 | $25.61 | 210,739 |
2021-06-24 | $26.03 | $26.03 | $26.01 | $26.03 | $25.61 | 184,333 |
2021-06-23 | $26.05 | $26.05 | $26.00 | $26.02 | $25.60 | 166,127 |
2021-06-22 | $26.02 | $26.04 | $26.01 | $26.04 | $25.62 | 113,693 |
2021-06-21 | $26.10 | $26.10 | $25.98 | $26.01 | $25.59 | 150,679 |
2021-06-18 | $26.03 | $26.03 | $26.00 | $26.00 | $25.58 | 153,583 |
2021-06-17 | $26.04 | $26.04 | $26.02 | $26.02 | $25.60 | 190,804 |
2021-06-16 | $26.09 | $26.11 | $26.04 | $26.05 | $25.63 | 253,586 |
2021-06-15 | $26.09 | $26.10 | $26.08 | $26.09 | $25.67 | 173,692 |
2021-06-14 | $26.07 | $26.10 | $26.07 | $26.09 | $25.67 | 144,743 |
2021-06-11 | $26.13 | $26.13 | $26.11 | $26.11 | $25.69 | 159,197 |
2021-06-10 | $26.09 | $26.12 | $26.09 | $26.11 | $25.69 | 276,160 |
2021-06-09 | $26.11 | $26.11 | $26.10 | $26.11 | $25.69 | 133,559 |
2021-06-08 | $26.09 | $26.10 | $26.08 | $26.09 | $25.67 | 130,712 |
2021-06-07 | $26.08 | $26.09 | $26.07 | $26.08 | $25.66 | 156,147 |
2021-06-04 | $26.08 | $26.10 | $26.06 | $26.09 | $25.67 | 227,988 |
2021-06-03 | $26.07 | $26.07 | $26.05 | $26.05 | $25.63 | 612,315 |
2021-06-02 | $26.10 | $26.11 | $26.08 | $26.09 | $25.67 | 319,995 |
2021-06-01 | $26.08 | $26.10 | $26.07 | $26.09 | $25.67 | 383,177 |
2021-05-28 | $26.11 | $26.14 | $26.11 | $26.12 | $25.67 | 1,283,243 |
2021-05-27 | $26.12 | $26.14 | $26.09 | $26.10 | $25.66 | 1,526,932 |
2021-05-26 | $26.14 | $26.14 | $26.09 | $26.11 | $25.67 | 3,929,398 |
2021-05-25 | $26.08 | $26.10 | $26.08 | $26.10 | $25.65 | 115,231 |
2021-05-24 | $26.07 | $26.09 | $26.06 | $26.09 | $25.64 | 156,398 |
2021-05-21 | $26.08 | $26.08 | $26.06 | $26.06 | $25.62 | 147,964 |
2021-05-20 | $26.05 | $26.07 | $26.04 | $26.06 | $25.62 | 116,948 |
2021-05-19 | $26.05 | $26.06 | $26.02 | $26.03 | $25.59 | 117,861 |
2021-05-18 | $26.05 | $26.05 | $26.01 | $26.05 | $25.61 | 133,449 |
2021-05-17 | $26.05 | $26.08 | $26.03 | $26.05 | $25.61 | 118,771 |
2021-05-14 | $26.05 | $26.06 | $26.04 | $26.04 | $25.60 | 129,179 |
2021-05-13 | $26.03 | $26.12 | $26.02 | $26.02 | $25.58 | 143,655 |
2021-05-12 | $26.02 | $26.03 | $25.99 | $26.01 | $25.57 | 390,115 |
2021-05-11 | $26.04 | $26.13 | $26.03 | $26.04 | $25.60 | 189,463 |
2021-05-10 | $26.06 | $26.07 | $26.04 | $26.04 | $25.60 | 147,294 |
2021-05-07 | $26.05 | $26.08 | $26.05 | $26.07 | $25.63 | 1,022,416 |
2021-05-06 | $26.04 | $26.05 | $26.03 | $26.05 | $25.60 | 159,575 |
2021-05-05 | $26.05 | $26.05 | $26.01 | $26.04 | $25.60 | 145,513 |
2021-05-04 | $26.03 | $26.04 | $26.01 | $26.02 | $25.58 | 159,535 |
2021-05-03 | $26.02 | $26.04 | $26.00 | $26.01 | $25.57 | 174,941 |
2021-04-30 | $26.04 | $26.07 | $26.03 | $26.05 | $25.58 | 150,592 |
2021-04-29 | $26.02 | $26.04 | $26.01 | $26.03 | $25.56 | 284,783 |
2021-04-28 | $26.01 | $26.03 | $26.00 | $26.03 | $25.56 | 127,150 |
2021-04-27 | $26.03 | $26.03 | $26.01 | $26.02 | $25.55 | 149,551 |
2021-04-26 | $26.03 | $26.04 | $26.01 | $26.01 | $25.55 | 195,284 |
2021-04-23 | $26.03 | $26.04 | $26.02 | $26.03 | $25.56 | 278,945 |
2021-04-22 | $26.02 | $26.03 | $26.01 | $26.03 | $25.56 | 206,564 |
2021-04-21 | $26.02 | $26.03 | $26.00 | $26.02 | $25.55 | 172,295 |
2021-04-20 | $26.00 | $26.02 | $26.00 | $26.01 | $25.54 | 126,549 |
2021-04-19 | $25.98 | $26.01 | $25.97 | $26.00 | $25.53 | 165,096 |
2021-04-16 | $26.01 | $26.03 | $26.00 | $26.00 | $25.53 | 178,459 |
2021-04-15 | $26.00 | $26.03 | $26.00 | $26.03 | $25.56 | 205,074 |
2021-04-14 | $25.99 | $26.01 | $25.99 | $26.01 | $25.54 | 102,712 |
2021-04-13 | $25.96 | $26.01 | $25.96 | $26.01 | $25.54 | 135,139 |
2021-04-12 | $25.93 | $25.98 | $25.93 | $25.98 | $25.51 | 146,472 |
2021-04-09 | $25.98 | $26.00 | $25.97 | $25.99 | $25.52 | 108,729 |
2021-04-08 | $25.98 | $26.00 | $25.96 | $26.00 | $25.53 | 184,523 |
2021-04-07 | $26.02 | $26.02 | $25.96 | $25.98 | $25.51 | 138,138 |
2021-04-06 | $25.94 | $25.98 | $25.94 | $25.97 | $25.50 | 257,964 |
2021-04-05 | $25.90 | $25.95 | $25.90 | $25.93 | $25.46 | 254,905 |
2021-04-01 | $25.96 | $26.00 | $25.93 | $25.95 | $25.48 | 102,768 |
2021-03-31 | $25.97 | $25.99 | $25.96 | $25.98 | $25.48 | 221,226 |
2021-03-30 | $25.95 | $25.97 | $25.94 | $25.96 | $25.47 | 100,104 |
2021-03-29 | $25.96 | $26.01 | $25.94 | $25.95 | $25.46 | 228,177 |
2021-03-26 | $25.95 | $25.96 | $25.95 | $25.95 | $25.46 | 146,808 |
2021-03-25 | $25.95 | $25.98 | $25.94 | $25.96 | $25.47 | 293,700 |
2021-03-24 | $25.94 | $25.97 | $25.94 | $25.96 | $25.47 | 577,334 |
2021-03-23 | $25.94 | $25.97 | $25.94 | $25.96 | $25.47 | 987,176 |
2021-03-22 | $25.94 | $25.96 | $25.93 | $25.94 | $25.45 | 224,207 |
2021-03-19 | $25.91 | $25.96 | $25.91 | $25.94 | $25.45 | 183,929 |
2021-03-18 | $25.94 | $25.96 | $25.91 | $25.94 | $25.45 | 251,385 |
2021-03-17 | $25.92 | $26.00 | $25.91 | $25.97 | $25.48 | 258,616 |
2021-03-16 | $25.97 | $25.97 | $25.90 | $25.94 | $25.45 | 136,041 |
2021-03-15 | $25.96 | $25.96 | $25.91 | $25.92 | $25.43 | 184,838 |
2021-03-12 | $25.94 | $26.01 | $25.90 | $25.92 | $25.43 | 201,190 |
2021-03-11 | $25.97 | $25.97 | $25.95 | $25.96 | $25.47 | 180,439 |
2021-03-10 | $25.91 | $25.97 | $25.91 | $25.94 | $25.45 | 159,051 |
2021-03-09 | $25.90 | $25.92 | $25.89 | $25.90 | $25.41 | 207,036 |
2021-03-08 | $25.95 | $25.95 | $25.88 | $25.89 | $25.40 | 323,520 |
2021-03-05 | $25.97 | $25.98 | $25.95 | $25.97 | $25.48 | 228,513 |
2021-03-04 | $26.02 | $26.03 | $25.98 | $25.99 | $25.50 | 164,641 |
2021-03-03 | $26.03 | $26.04 | $26.01 | $26.02 | $25.53 | 139,622 |
2021-03-02 | $26.05 | $26.07 | $26.04 | $26.06 | $25.57 | 144,225 |
2021-03-01 | $26.03 | $26.07 | $26.02 | $26.06 | $25.57 | 161,398 |
2021-02-26 | $26.00 | $26.05 | $26.00 | $26.04 | $25.52 | 236,207 |
2021-02-25 | $26.08 | $26.08 | $26.00 | $26.01 | $25.49 | 128,115 |
2021-02-24 | $26.10 | $26.13 | $26.08 | $26.12 | $25.60 | 197,280 |
2021-02-23 | $26.10 | $26.12 | $26.09 | $26.12 | $25.60 | 120,559 |
2021-02-22 | $26.13 | $26.13 | $26.10 | $26.11 | $25.59 | 215,227 |
2021-02-19 | $26.13 | $26.15 | $26.13 | $26.13 | $25.61 | 158,690 |
2021-02-18 | $26.33 | $26.33 | $26.13 | $26.15 | $25.63 | 135,956 |
2021-02-17 | $26.14 | $26.15 | $26.12 | $26.15 | $25.63 | 244,131 |
2021-02-16 | $26.16 | $26.16 | $26.12 | $26.13 | $25.61 | 154,105 |
2021-02-12 | $26.16 | $26.16 | $26.15 | $26.16 | $25.64 | 250,491 |
2021-02-11 | $26.18 | $26.18 | $26.14 | $26.15 | $25.63 | 272,195 |
2021-02-10 | $26.15 | $26.18 | $26.15 | $26.16 | $25.64 | 349,612 |
2021-02-09 | $26.15 | $26.16 | $26.14 | $26.15 | $25.63 | 116,715 |
2021-02-08 | $26.16 | $26.16 | $26.15 | $26.16 | $25.64 | 304,596 |
2021-02-05 | $26.15 | $26.17 | $26.15 | $26.15 | $25.63 | 401,251 |
2021-02-04 | $26.18 | $26.18 | $26.14 | $26.15 | $25.63 | 355,199 |
2021-02-03 | $26.14 | $26.15 | $26.13 | $26.15 | $25.63 | 149,512 |
2021-02-02 | $26.15 | $26.15 | $26.12 | $26.15 | $25.62 | 157,630 |
2021-02-01 | $26.15 | $26.15 | $26.12 | $26.15 | $25.63 | 156,129 |
2021-01-29 | $26.15 | $26.17 | $26.14 | $26.15 | $25.60 | 375,128 |
2021-01-28 | $26.15 | $26.16 | $26.14 | $26.15 | $25.59 | 94,601 |
2021-01-27 | $26.17 | $26.17 | $26.15 | $26.16 | $25.60 | 260,988 |
2021-01-26 | $26.15 | $26.17 | $26.15 | $26.16 | $25.61 | 175,839 |
2021-01-25 | $26.16 | $26.17 | $26.14 | $26.16 | $25.61 | 188,309 |
2021-01-22 | $26.15 | $26.17 | $26.14 | $26.16 | $25.61 | 242,626 |
2021-01-21 | $26.15 | $26.17 | $26.13 | $26.16 | $25.61 | 138,999 |
2021-01-20 | $26.15 | $26.16 | $26.14 | $26.15 | $25.60 | 131,798 |
2021-01-19 | $26.15 | $26.16 | $26.13 | $26.15 | $25.60 | 205,708 |
2021-01-15 | $26.15 | $26.16 | $26.14 | $26.15 | $25.60 | 435,834 |
2021-01-14 | $26.15 | $26.16 | $26.14 | $26.14 | $25.59 | 500,644 |
2021-01-13 | $26.14 | $26.16 | $26.14 | $26.16 | $25.61 | 162,202 |
2021-01-12 | $26.11 | $26.14 | $26.10 | $26.14 | $25.59 | 184,725 |
2021-01-11 | $26.13 | $26.13 | $26.11 | $26.12 | $25.57 | 209,790 |
2021-01-08 | $26.15 | $26.16 | $26.12 | $26.14 | $25.59 | 326,051 |
2021-01-07 | $26.13 | $26.17 | $26.13 | $26.15 | $25.60 | 1,401,259 |
2021-01-06 | $26.16 | $26.16 | $26.13 | $26.15 | $25.60 | 167,647 |
2021-01-05 | $26.17 | $26.17 | $26.16 | $26.17 | $25.61 | 76,890 |
2021-01-04 | $26.18 | $26.18 | $26.15 | $26.16 | $25.61 | 81,754 |
2020-12-31 | $26.20 | $26.20 | $26.17 | $26.18 | $25.63 | 64,550 |
2020-12-30 | $26.16 | $26.19 | $26.16 | $26.17 | $25.62 | 106,743 |
2020-12-29 | $26.15 | $26.18 | $26.13 | $26.17 | $25.62 | 161,559 |
2020-12-28 | $26.15 | $26.17 | $26.14 | $26.16 | $25.60 | 117,054 |
2020-12-24 | $26.14 | $26.15 | $26.13 | $26.15 | $25.60 | 50,834 |
2020-12-23 | $26.11 | $26.15 | $26.11 | $26.14 | $25.59 | 119,851 |
2020-12-22 | $26.13 | $26.13 | $26.10 | $26.13 | $25.58 | 119,472 |
2020-12-21 | $26.12 | $26.12 | $26.10 | $26.12 | $25.57 | 75,947 |
2020-12-18 | $26.13 | $26.14 | $26.12 | $26.13 | $25.58 | 106,143 |
2020-12-17 | $26.11 | $26.13 | $26.11 | $26.13 | $25.58 | 217,910 |
2020-12-16 | $26.13 | $26.15 | $26.12 | $26.14 | $25.56 | 158,122 |
2020-12-15 | $26.14 | $26.14 | $26.13 | $26.13 | $25.55 | 61,137 |
2020-12-14 | $26.13 | $26.14 | $26.11 | $26.13 | $25.55 | 120,069 |
2020-12-11 | $26.13 | $26.13 | $26.10 | $26.13 | $25.55 | 126,179 |
2020-12-10 | $26.10 | $26.12 | $26.09 | $26.11 | $25.53 | 246,731 |
2020-12-09 | $26.09 | $26.11 | $26.08 | $26.09 | $25.51 | 176,693 |
2020-12-08 | $26.12 | $26.12 | $26.10 | $26.11 | $25.53 | 171,967 |
2020-12-07 | $26.16 | $26.16 | $26.10 | $26.13 | $25.55 | 238,431 |
2020-12-04 | $26.15 | $26.15 | $26.06 | $26.12 | $25.54 | 231,774 |
2020-12-03 | $26.16 | $26.16 | $26.11 | $26.14 | $25.56 | 168,314 |
2020-12-02 | $26.09 | $26.12 | $26.07 | $26.12 | $25.54 | 145,547 |
2020-12-01 | $26.17 | $26.17 | $26.09 | $26.15 | $25.57 | 168,872 |
2020-11-30 | $26.20 | $26.20 | $26.14 | $26.17 | $25.55 | 126,427 |
2020-11-27 | $26.19 | $26.19 | $26.12 | $26.15 | $25.53 | 46,105 |
2020-11-25 | $26.08 | $26.17 | $26.07 | $26.14 | $25.52 | 216,825 |
2020-11-24 | $26.13 | $26.16 | $26.10 | $26.14 | $25.52 | 84,831 |
2020-11-23 | $26.16 | $26.16 | $26.08 | $26.12 | $25.50 | 132,997 |
2020-11-20 | $26.16 | $26.16 | $26.09 | $26.13 | $25.51 | 156,944 |
2020-11-19 | $26.15 | $26.15 | $26.10 | $26.14 | $25.52 | 163,501 |
2020-11-18 | $26.15 | $26.15 | $26.10 | $26.11 | $25.49 | 156,427 |
2020-11-17 | $26.14 | $26.14 | $26.08 | $26.12 | $25.50 | 307,545 |
2020-11-16 | $26.13 | $26.14 | $26.06 | $26.10 | $25.48 | 292,307 |
2020-11-13 | $26.11 | $26.11 | $26.08 | $26.09 | $25.47 | 157,577 |
2020-11-12 | $26.01 | $26.10 | $26.01 | $26.09 | $25.47 | 222,858 |
2020-11-11 | $26.07 | $26.07 | $26.02 | $26.06 | $25.44 | 119,425 |
2020-11-10 | $26.08 | $26.08 | $26.03 | $26.04 | $25.42 | 131,577 |
2020-11-09 | $26.09 | $26.09 | $26.04 | $26.05 | $25.43 | 83,258 |
2020-11-06 | $26.03 | $26.09 | $26.03 | $26.08 | $25.46 | 90,652 |
2020-11-05 | $26.14 | $26.14 | $26.07 | $26.10 | $25.48 | 89,706 |
2020-11-04 | $26.08 | $26.11 | $26.05 | $26.07 | $25.45 | 89,588 |
2020-11-03 | $26.02 | $26.03 | $25.98 | $26.00 | $25.38 | 105,291 |
2020-11-02 | $26.08 | $26.08 | $25.99 | $26.01 | $25.40 | 261,171 |
2020-10-30 | $26.02 | $26.08 | $26.02 | $26.05 | $25.40 | 76,979 |
2020-10-29 | $26.12 | $26.12 | $26.05 | $26.06 | $25.41 | 108,125 |
2020-10-28 | $26.14 | $26.14 | $26.07 | $26.08 | $25.43 | 57,736 |
2020-10-27 | $26.03 | $26.09 | $26.03 | $26.08 | $25.43 | 83,268 |
2020-10-26 | $26.14 | $26.14 | $26.04 | $26.08 | $25.43 | 216,240 |
2020-10-23 | $26.13 | $26.13 | $26.05 | $26.07 | $25.42 | 176,545 |
2020-10-22 | $26.03 | $26.10 | $26.03 | $26.08 | $25.43 | 86,062 |
2020-10-21 | $26.13 | $26.13 | $26.06 | $26.06 | $25.41 | 135,883 |
2020-10-20 | $26.13 | $26.13 | $26.04 | $26.07 | $25.42 | 105,331 |
2020-10-19 | $26.12 | $26.12 | $26.05 | $26.08 | $25.43 | 102,153 |
2020-10-16 | $26.06 | $26.11 | $26.06 | $26.09 | $25.44 | 218,627 |
2020-10-15 | $26.14 | $26.14 | $26.07 | $26.10 | $25.45 | 110,511 |
2020-10-14 | $26.14 | $26.15 | $26.06 | $26.11 | $25.45 | 166,155 |
2020-10-13 | $26.14 | $26.15 | $26.09 | $26.13 | $25.48 | 77,643 |
2020-10-12 | $26.11 | $26.14 | $26.07 | $26.12 | $25.47 | 86,892 |
2020-10-09 | $26.00 | $26.12 | $26.00 | $26.07 | $25.42 | 138,753 |
2020-10-08 | $26.10 | $26.10 | $26.05 | $26.07 | $25.42 | 85,945 |
2020-10-07 | $26.02 | $26.09 | $26.00 | $26.02 | $25.37 | 504,685 |
2020-10-06 | $26.01 | $26.12 | $26.01 | $26.09 | $25.44 | 196,411 |
2020-10-05 | $26.08 | $26.12 | $26.03 | $26.10 | $25.44 | 41,931 |
2020-10-02 | $26.11 | $26.11 | $26.05 | $26.10 | $25.44 | 47,032 |
2020-10-01 | $26.09 | $26.09 | $26.04 | $26.07 | $25.42 | 55,160 |
2020-09-30 | $26.12 | $26.12 | $26.07 | $26.11 | $25.42 | 63,587 |
2020-09-29 | $26.13 | $26.13 | $26.03 | $26.06 | $25.37 | 65,284 |
2020-09-28 | $26.01 | $26.08 | $26.01 | $26.05 | $25.36 | 51,914 |
2020-09-25 | $26.09 | $26.09 | $26.01 | $26.03 | $25.34 | 148,037 |
2020-09-24 | $26.10 | $26.10 | $26.03 | $26.06 | $25.37 | 64,859 |
2020-09-23 | $26.08 | $26.13 | $26.08 | $26.10 | $25.41 | 99,176 |
2020-09-22 | $26.15 | $26.15 | $26.09 | $26.11 | $25.42 | 126,521 |
2020-09-21 | $26.16 | $26.16 | $26.13 | $26.14 | $25.45 | 103,502 |
2020-09-18 | $26.13 | $26.17 | $26.09 | $26.14 | $25.45 | 87,127 |
2020-09-17 | $26.18 | $26.18 | $26.09 | $26.15 | $25.46 | 390,990 |
2020-09-16 | $26.11 | $26.17 | $26.09 | $26.14 | $25.45 | 68,249 |
2020-09-15 | $26.16 | $26.16 | $26.09 | $26.14 | $25.45 | 78,231 |
2020-09-14 | $26.15 | $26.16 | $26.09 | $26.14 | $25.45 | 170,514 |
2020-09-11 | $26.05 | $26.14 | $26.05 | $26.14 | $25.45 | 78,124 |
2020-09-10 | $26.15 | $26.15 | $26.04 | $26.08 | $25.39 | 68,727 |
2020-09-09 | $26.15 | $26.15 | $26.07 | $26.11 | $25.42 | 77,756 |
2020-09-08 | $26.15 | $26.15 | $26.07 | $26.07 | $25.38 | 58,035 |
2020-09-04 | $26.18 | $26.18 | $26.10 | $26.14 | $25.45 | 66,476 |
2020-09-03 | $26.20 | $26.22 | $26.14 | $26.18 | $25.49 | 169,932 |
2020-09-02 | $26.18 | $26.18 | $26.09 | $26.18 | $25.49 | 80,212 |
2020-09-01 | $26.16 | $26.16 | $26.06 | $26.13 | $25.44 | 84,826 |
2020-08-31 | $26.09 | $26.20 | $26.09 | $26.14 | $25.42 | 150,078 |
2020-08-28 | $26.18 | $26.18 | $26.12 | $26.15 | $25.42 | 98,571 |
2020-08-27 | $26.18 | $26.18 | $26.09 | $26.13 | $25.40 | 67,910 |
2020-08-26 | $26.15 | $26.16 | $26.08 | $26.08 | $25.36 | 83,019 |
2020-08-25 | $26.16 | $26.18 | $26.12 | $26.15 | $25.42 | 234,492 |
2020-08-24 | $26.17 | $26.17 | $26.10 | $26.16 | $25.43 | 68,949 |
2020-08-21 | $26.07 | $26.16 | $26.07 | $26.10 | $25.38 | 54,463 |
2020-08-20 | $26.16 | $26.16 | $26.05 | $26.12 | $25.40 | 129,925 |
2020-08-19 | $26.10 | $26.16 | $26.09 | $26.15 | $25.42 | 319,304 |
2020-08-18 | $26.10 | $26.15 | $26.10 | $26.13 | $25.41 | 61,577 |
2020-08-17 | $26.13 | $26.13 | $26.05 | $26.09 | $25.37 | 55,878 |
2020-08-14 | $26.13 | $26.13 | $26.08 | $26.10 | $25.38 | 49,987 |
2020-08-13 | $26.15 | $26.15 | $26.12 | $26.13 | $25.41 | 101,046 |
2020-08-12 | $26.11 | $26.16 | $26.10 | $26.12 | $25.40 | 60,612 |
2020-08-11 | $26.07 | $26.16 | $26.07 | $26.14 | $25.42 | 43,405 |
2020-08-10 | $26.09 | $26.19 | $26.09 | $26.17 | $25.44 | 89,051 |
2020-08-07 | $26.12 | $26.20 | $26.11 | $26.18 | $25.46 | 284,722 |
2020-08-06 | $26.19 | $26.20 | $26.10 | $26.19 | $25.46 | 101,510 |
2020-08-05 | $26.20 | $26.20 | $26.15 | $26.15 | $25.42 | 106,883 |
2020-08-04 | $26.27 | $26.27 | $26.15 | $26.15 | $25.42 | 75,893 |
2020-08-03 | $26.17 | $26.21 | $26.09 | $26.14 | $25.41 | 62,248 |
2020-07-31 | $26.19 | $26.19 | $26.14 | $26.17 | $25.40 | 72,586 |
2020-07-30 | $26.16 | $26.17 | $26.12 | $26.14 | $25.37 | 113,857 |
2020-07-29 | $26.05 | $26.12 | $26.05 | $26.12 | $25.36 | 77,672 |
2020-07-28 | $26.13 | $26.13 | $26.06 | $26.10 | $25.34 | 23,979 |
2020-07-27 | $26.15 | $26.15 | $26.08 | $26.10 | $25.34 | 146,116 |
2020-07-24 | $26.15 | $26.15 | $26.08 | $26.11 | $25.35 | 132,942 |
2020-07-23 | $26.15 | $26.15 | $26.04 | $26.06 | $25.30 | 85,437 |
2020-07-22 | $26.06 | $26.14 | $26.06 | $26.06 | $25.30 | 117,724 |
2020-07-21 | $26.13 | $26.13 | $26.06 | $26.11 | $25.35 | 133,199 |
2020-07-20 | $26.13 | $26.13 | $26.07 | $26.08 | $25.32 | 53,832 |
2020-07-17 | $26.09 | $26.13 | $26.01 | $26.03 | $25.27 | 50,482 |
2020-07-16 | $26.01 | $26.07 | $25.99 | $26.01 | $25.25 | 76,351 |
2020-07-15 | $25.98 | $26.08 | $25.98 | $26.04 | $25.28 | 59,550 |
2020-07-14 | $26.05 | $26.10 | $25.99 | $25.99 | $25.23 | 47,766 |
2020-07-13 | $26.05 | $26.08 | $26.01 | $26.03 | $25.27 | 68,394 |
2020-07-10 | $25.96 | $26.06 | $25.96 | $25.99 | $25.23 | 82,015 |
2020-07-09 | $25.94 | $26.05 | $25.94 | $25.99 | $25.23 | 56,065 |
2020-07-08 | $26.07 | $26.07 | $26.00 | $26.03 | $25.27 | 52,257 |
2020-07-07 | $26.09 | $26.09 | $26.01 | $26.04 | $25.28 | 108,623 |
2020-07-06 | $26.05 | $26.06 | $26.04 | $26.04 | $25.28 | 98,803 |
2020-07-02 | $26.00 | $26.06 | $25.97 | $26.01 | $25.25 | 44,495 |
2020-07-01 | $26.01 | $26.06 | $25.97 | $26.02 | $25.26 | 39,730 |
2020-06-30 | $26.06 | $26.06 | $25.98 | $26.01 | $25.21 | 233,118 |
2020-06-29 | $25.95 | $26.04 | $25.95 | $25.99 | $25.19 | 174,548 |
2020-06-26 | $25.95 | $26.03 | $25.95 | $25.99 | $25.19 | 135,441 |
2020-06-25 | $25.99 | $26.02 | $25.95 | $25.99 | $25.18 | 78,629 |
2020-06-24 | $25.92 | $26.01 | $25.90 | $25.94 | $25.14 | 117,693 |
2020-06-23 | $25.89 | $26.05 | $25.89 | $25.96 | $25.16 | 102,869 |
2020-06-22 | $25.99 | $26.00 | $25.94 | $25.97 | $25.16 | 50,342 |
2020-06-19 | $25.96 | $26.00 | $25.91 | $25.94 | $25.14 | 76,410 |
2020-06-18 | $25.95 | $25.98 | $25.89 | $25.93 | $25.13 | 43,411 |
2020-06-17 | $26.00 | $26.00 | $25.90 | $25.94 | $25.14 | 47,863 |
2020-06-16 | $26.00 | $26.07 | $25.94 | $25.96 | $25.16 | 163,458 |
2020-06-15 | $25.81 | $26.05 | $25.78 | $26.00 | $25.20 | 94,572 |
2020-06-12 | $25.89 | $25.89 | $25.76 | $25.79 | $24.99 | 72,822 |
2020-06-11 | $25.92 | $25.92 | $25.76 | $25.76 | $24.97 | 98,230 |
2020-06-10 | $25.93 | $25.93 | $25.86 | $25.88 | $25.08 | 93,539 |
2020-06-09 | $25.92 | $25.92 | $25.81 | $25.86 | $25.06 | 87,007 |
2020-06-08 | $25.94 | $25.98 | $25.78 | $25.86 | $25.06 | 262,307 |
2020-06-05 | $26.00 | $26.00 | $25.82 | $25.94 | $25.14 | 111,623 |
2020-06-04 | $25.82 | $25.89 | $25.72 | $25.86 | $25.06 | 520,481 |
2020-06-03 | $25.90 | $25.91 | $25.88 | $25.89 | $25.09 | 64,739 |
2020-06-02 | $25.88 | $25.92 | $25.80 | $25.90 | $25.10 | 174,655 |
2020-06-01 | $25.84 | $25.85 | $25.75 | $25.83 | $25.03 | 63,868 |
2020-05-29 | $25.85 | $25.88 | $25.77 | $25.84 | $25.00 | 60,114 |
2020-05-28 | $25.84 | $25.84 | $25.72 | $25.76 | $24.92 | 45,989 |
2020-05-27 | $25.71 | $25.80 | $25.69 | $25.79 | $24.95 | 51,439 |
2020-05-26 | $25.67 | $25.80 | $25.67 | $25.75 | $24.91 | 44,541 |
2020-05-22 | $25.71 | $25.76 | $25.69 | $25.73 | $24.89 | 290,549 |
2020-05-21 | $25.75 | $25.75 | $25.65 | $25.73 | $24.89 | 29,057 |
2020-05-20 | $25.65 | $25.74 | $25.62 | $25.68 | $24.84 | 215,759 |
2020-05-19 | $25.68 | $25.68 | $25.58 | $25.60 | $24.76 | 112,970 |
2020-05-18 | $25.61 | $25.67 | $25.54 | $25.58 | $24.75 | 73,897 |
2020-05-15 | $25.59 | $25.64 | $25.51 | $25.62 | $24.78 | 72,347 |
2020-05-14 | $25.58 | $25.60 | $25.48 | $25.60 | $24.76 | 100,694 |
2020-05-13 | $25.59 | $25.60 | $25.51 | $25.55 | $24.72 | 191,446 |
2020-05-12 | $25.45 | $25.57 | $25.44 | $25.52 | $24.68 | 45,421 |
2020-05-11 | $25.40 | $25.50 | $25.40 | $25.48 | $24.65 | 36,977 |
2020-05-08 | $25.50 | $25.50 | $25.45 | $25.49 | $24.66 | 113,007 |
2020-05-07 | $25.52 | $25.52 | $25.44 | $25.51 | $24.67 | 48,815 |
2020-05-06 | $25.45 | $25.50 | $25.41 | $25.47 | $24.64 | 63,237 |
2020-05-05 | $25.53 | $25.54 | $25.41 | $25.49 | $24.66 | 84,272 |
2020-05-04 | $25.50 | $25.55 | $25.43 | $25.47 | $24.64 | 129,655 |
2020-05-01 | $25.50 | $25.50 | $25.36 | $25.45 | $24.62 | 83,497 |
2020-04-30 | $25.48 | $25.58 | $25.46 | $25.52 | $24.64 | 67,593 |
2020-04-29 | $25.44 | $25.54 | $25.32 | $25.47 | $24.59 | 43,473 |
2020-04-28 | $25.40 | $25.48 | $25.39 | $25.45 | $24.58 | 69,218 |
2020-04-27 | $25.44 | $25.49 | $25.39 | $25.42 | $24.54 | 115,941 |
2020-04-24 | $25.44 | $25.47 | $25.41 | $25.45 | $24.57 | 103,605 |
2020-04-23 | $25.48 | $25.53 | $25.41 | $25.50 | $24.62 | 78,823 |
2020-04-22 | $25.47 | $25.47 | $25.36 | $25.40 | $24.53 | 70,174 |
2020-04-21 | $26.02 | $26.02 | $25.32 | $25.35 | $24.48 | 130,454 |
2020-04-20 | $25.59 | $25.59 | $25.44 | $25.48 | $24.60 | 52,598 |
2020-04-17 | $25.53 | $25.64 | $25.51 | $25.55 | $24.68 | 81,795 |
2020-04-16 | $25.50 | $25.64 | $25.50 | $25.56 | $24.68 | 75,863 |
2020-04-15 | $25.59 | $25.64 | $25.46 | $25.57 | $24.69 | 195,958 |
2020-04-14 | $25.65 | $25.65 | $25.45 | $25.53 | $24.65 | 128,858 |
2020-04-13 | $25.55 | $25.59 | $25.45 | $25.52 | $24.64 | 249,537 |
2020-04-09 | $25.51 | $25.68 | $25.39 | $25.51 | $24.63 | 419,491 |
2020-04-08 | $25.08 | $25.22 | $24.95 | $25.18 | $24.31 | 32,745 |
2020-04-07 | $24.99 | $25.05 | $24.89 | $25.00 | $24.14 | 28,144 |
2020-04-06 | $24.89 | $24.89 | $24.71 | $24.83 | $23.97 | 29,756 |
2020-04-03 | $24.75 | $24.79 | $24.66 | $24.71 | $23.86 | 50,481 |
2020-04-02 | $24.74 | $24.83 | $24.72 | $24.77 | $23.91 | 35,272 |
2020-04-01 | $24.92 | $24.92 | $24.72 | $24.75 | $23.90 | 24,682 |
2020-03-31 | $24.98 | $24.98 | $24.85 | $24.92 | $24.02 | 30,518 |
2020-03-30 | $24.79 | $24.93 | $24.74 | $24.88 | $23.98 | 47,154 |
2020-03-27 | $24.52 | $24.76 | $24.50 | $24.70 | $23.80 | 27,172 |
2020-03-26 | $24.69 | $25.29 | $24.50 | $24.59 | $23.70 | 140,358 |
2020-03-25 | $24.35 | $24.60 | $24.16 | $24.53 | $23.64 | 32,842 |
2020-03-24 | $23.95 | $24.23 | $23.81 | $24.14 | $23.26 | 66,209 |
2020-03-23 | $23.49 | $24.27 | $23.49 | $23.75 | $22.88 | 76,856 |
2020-03-20 | $22.77 | $23.23 | $22.77 | $22.85 | $22.02 | 88,748 |
2020-03-19 | $22.97 | $23.17 | $22.40 | $22.42 | $21.61 | 77,265 |
2020-03-18 | $23.43 | $23.80 | $22.67 | $23.27 | $22.43 | 207,424 |
2020-03-17 | $23.77 | $24.42 | $23.71 | $23.80 | $22.94 | 81,454 |
2020-03-16 | $24.16 | $24.23 | $23.92 | $23.92 | $23.05 | 54,612 |
2020-03-13 | $24.94 | $24.94 | $23.98 | $24.65 | $23.76 | 266,521 |
2020-03-12 | $24.92 | $25.04 | $24.21 | $24.76 | $23.86 | 142,289 |
2020-03-11 | $25.48 | $25.48 | $25.00 | $25.21 | $24.30 | 249,207 |
2020-03-10 | $25.47 | $25.54 | $25.42 | $25.46 | $24.53 | 59,710 |
2020-03-09 | $25.60 | $25.78 | $25.45 | $25.60 | $24.67 | 62,596 |
2020-03-06 | $26.00 | $26.00 | $25.79 | $25.80 | $24.87 | 55,872 |
2020-03-05 | $25.96 | $25.96 | $25.84 | $25.85 | $24.91 | 59,301 |
2020-03-04 | $25.87 | $25.91 | $25.81 | $25.84 | $24.90 | 81,107 |
2020-03-03 | $25.77 | $25.87 | $25.71 | $25.83 | $24.89 | 132,363 |
2020-03-02 | $25.76 | $25.80 | $25.70 | $25.70 | $24.77 | 56,343 |
2020-02-28 | $25.81 | $25.81 | $25.68 | $25.77 | $24.79 | 76,963 |
2020-02-27 | $25.68 | $25.74 | $25.67 | $25.67 | $24.69 | 58,772 |
2020-02-26 | $25.70 | $25.74 | $25.64 | $25.68 | $24.70 | 100,668 |
2020-02-25 | $25.69 | $25.75 | $25.67 | $25.68 | $24.70 | 79,965 |
2020-02-24 | $25.69 | $25.70 | $25.65 | $25.65 | $24.67 | 73,649 |
2020-02-21 | $25.65 | $25.69 | $25.61 | $25.61 | $24.64 | 98,955 |
2020-02-20 | $25.59 | $25.63 | $25.59 | $25.61 | $24.64 | 74,350 |
2020-02-19 | $25.58 | $25.63 | $25.57 | $25.60 | $24.63 | 145,938 |
2020-02-18 | $25.66 | $25.67 | $25.58 | $25.66 | $24.68 | 100,905 |
2020-02-14 | $25.62 | $25.62 | $25.58 | $25.61 | $24.63 | 52,282 |
2020-02-13 | $25.70 | $25.70 | $25.57 | $25.60 | $24.62 | 96,719 |
2020-02-12 | $25.58 | $25.60 | $25.57 | $25.59 | $24.61 | 53,437 |
2020-02-11 | $25.64 | $25.64 | $25.57 | $25.59 | $24.61 | 95,263 |
2020-02-10 | $25.63 | $25.63 | $25.58 | $25.61 | $24.64 | 86,938 |
2020-02-07 | $25.59 | $25.60 | $25.57 | $25.59 | $24.61 | 40,667 |
2020-02-06 | $25.56 | $25.59 | $25.53 | $25.56 | $24.59 | 68,825 |
2020-02-05 | $25.59 | $25.59 | $25.53 | $25.59 | $24.62 | 60,081 |
2020-02-04 | $25.60 | $25.60 | $25.55 | $25.59 | $24.61 | 62,232 |
2020-02-03 | $25.62 | $28.18 | $25.55 | $25.57 | $24.60 | 86,614 |
2020-01-31 | $25.67 | $25.70 | $25.65 | $25.66 | $24.64 | 71,635 |
2020-01-30 | $25.66 | $25.67 | $25.59 | $25.63 | $24.61 | 88,170 |
2020-01-29 | $25.56 | $25.66 | $25.56 | $25.64 | $24.62 | 51,103 |
2020-01-28 | $25.56 | $25.61 | $25.56 | $25.61 | $24.59 | 56,540 |
2020-01-27 | $25.61 | $25.62 | $25.57 | $25.62 | $24.60 | 147,701 |
2020-01-24 | $25.59 | $25.60 | $25.55 | $25.57 | $24.55 | 72,764 |
2020-01-23 | $25.57 | $25.58 | $25.51 | $25.56 | $24.54 | 132,945 |
2020-01-22 | $25.57 | $25.57 | $25.53 | $25.54 | $24.52 | 164,940 |
2020-01-21 | $25.53 | $25.56 | $25.48 | $25.53 | $24.51 | 215,722 |
2020-01-17 | $25.45 | $25.53 | $25.45 | $25.51 | $24.50 | 52,029 |
2020-01-16 | $25.51 | $25.51 | $25.48 | $25.50 | $24.48 | 65,200 |
2020-01-15 | $25.50 | $25.53 | $25.46 | $25.50 | $24.49 | 135,719 |
2020-01-14 | $25.51 | $25.52 | $25.46 | $25.51 | $24.49 | 107,281 |
2020-01-13 | $25.51 | $25.51 | $25.45 | $25.47 | $24.45 | 35,047 |
2020-01-10 | $25.50 | $25.50 | $25.48 | $25.49 | $24.47 | 58,804 |
2020-01-09 | $25.47 | $25.49 | $25.42 | $25.48 | $24.46 | 27,595 |
2020-01-08 | $25.51 | $25.51 | $25.44 | $25.47 | $24.45 | 34,871 |
2020-01-07 | $25.49 | $25.49 | $25.44 | $25.46 | $24.44 | 30,050 |
2020-01-06 | $25.51 | $25.51 | $25.46 | $25.47 | $24.45 | 86,872 |
2020-01-03 | $25.50 | $25.51 | $25.43 | $25.48 | $24.47 | 24,085 |
2020-01-02 | $25.49 | $25.49 | $25.40 | $25.46 | $24.45 | 34,615 |
2019-12-31 | $25.45 | $25.46 | $25.42 | $25.43 | $24.42 | 29,947 |
2019-12-30 | $25.44 | $25.44 | $25.40 | $25.43 | $24.41 | 75,986 |
2019-12-27 | $25.43 | $25.44 | $25.38 | $25.44 | $24.43 | 100,590 |
2019-12-26 | $25.34 | $25.42 | $25.34 | $25.40 | $24.39 | 43,733 |
2019-12-24 | $25.38 | $25.38 | $25.37 | $25.38 | $24.36 | 15,571 |
2019-12-23 | $25.33 | $25.39 | $25.33 | $25.37 | $24.35 | 41,245 |
2019-12-20 | $25.39 | $25.39 | $25.33 | $25.37 | $24.35 | 27,779 |
2019-12-19 | $25.39 | $25.39 | $25.35 | $25.39 | $24.38 | 59,810 |
2019-12-18 | $25.45 | $25.45 | $25.41 | $25.43 | $24.35 | 28,671 |
2019-12-17 | $25.46 | $25.46 | $25.39 | $25.44 | $24.36 | 43,884 |
2019-12-16 | $25.45 | $25.45 | $25.37 | $25.40 | $24.33 | 26,772 |
2019-12-13 | $25.43 | $25.43 | $25.37 | $25.42 | $24.34 | 22,563 |
2019-12-12 | $25.39 | $25.44 | $25.36 | $25.38 | $24.31 | 44,701 |
2019-12-11 | $25.43 | $25.44 | $25.38 | $25.42 | $24.34 | 44,981 |
2019-12-10 | $25.43 | $25.43 | $25.39 | $25.40 | $24.32 | 59,442 |
2019-12-09 | $25.44 | $25.44 | $25.38 | $25.41 | $24.33 | 52,910 |
2019-12-06 | $25.42 | $25.42 | $25.37 | $25.41 | $24.33 | 12,053 |
2019-12-05 | $25.41 | $25.44 | $25.41 | $25.42 | $24.34 | 16,321 |
2019-12-04 | $25.46 | $25.46 | $25.40 | $25.43 | $24.35 | 25,594 |
2019-12-03 | $25.44 | $25.48 | $25.44 | $25.47 | $24.39 | 36,112 |
2019-12-02 | $25.40 | $25.41 | $25.36 | $25.40 | $24.32 | 49,201 |
2019-11-29 | $25.46 | $25.46 | $25.43 | $25.44 | $24.31 | 23,037 |
2019-11-27 | $25.50 | $25.50 | $25.45 | $25.48 | $24.34 | 22,934 |
2019-11-26 | $25.42 | $25.48 | $25.42 | $25.46 | $24.33 | 56,691 |
2019-11-25 | $25.39 | $25.46 | $25.39 | $25.45 | $24.32 | 64,213 |
2019-11-22 | $25.46 | $25.46 | $25.39 | $25.45 | $24.32 | 77,272 |
2019-11-21 | $25.45 | $25.46 | $25.42 | $25.43 | $24.30 | 27,985 |
2019-11-20 | $25.53 | $25.53 | $25.43 | $25.46 | $24.33 | 17,417 |
2019-11-19 | $25.46 | $25.47 | $25.44 | $25.46 | $24.33 | 124,144 |
2019-11-18 | $25.40 | $25.46 | $25.40 | $25.45 | $24.32 | 26,214 |
2019-11-15 | $25.42 | $25.43 | $25.39 | $25.43 | $24.30 | 31,769 |
2019-11-14 | $25.41 | $25.42 | $25.40 | $25.41 | $24.28 | 30,929 |
2019-11-13 | $25.36 | $25.42 | $25.36 | $25.41 | $24.28 | 36,914 |
2019-11-12 | $25.37 | $25.38 | $25.35 | $25.37 | $24.24 | 28,612 |
2019-11-11 | $25.41 | $25.51 | $25.31 | $25.31 | $24.19 | 53,968 |
2019-11-08 | $25.38 | $25.40 | $25.36 | $25.38 | $24.25 | 48,138 |
2019-11-07 | $25.39 | $25.41 | $25.34 | $25.38 | $24.25 | 62,236 |
2019-11-06 | $25.38 | $25.42 | $25.38 | $25.41 | $24.28 | 18,988 |
2019-11-05 | $25.42 | $25.42 | $25.37 | $25.40 | $24.27 | 52,139 |
2019-11-04 | $25.43 | $25.43 | $25.38 | $25.41 | $24.28 | 17,009 |
2019-11-01 | $25.46 | $25.46 | $25.40 | $25.45 | $24.32 | 33,992 |
2019-10-31 | $25.49 | $25.52 | $25.47 | $25.50 | $24.32 | 20,323 |
2019-10-30 | $25.45 | $25.46 | $25.41 | $25.46 | $24.28 | 54,660 |
2019-10-29 | $25.46 | $25.46 | $25.40 | $25.45 | $24.27 | 39,838 |
2019-10-28 | $25.43 | $25.44 | $25.38 | $25.44 | $24.26 | 25,764 |
2019-10-25 | $25.46 | $25.47 | $25.42 | $25.46 | $24.28 | 20,104 |
2019-10-24 | $25.43 | $25.49 | $25.43 | $25.48 | $24.30 | 47,121 |
2019-10-23 | $25.49 | $25.49 | $25.42 | $25.44 | $24.26 | 17,936 |
2019-10-22 | $25.46 | $25.47 | $25.44 | $25.46 | $24.28 | 51,462 |
2019-10-21 | $25.44 | $25.46 | $25.42 | $25.44 | $24.26 | 35,004 |
2019-10-18 | $25.50 | $25.50 | $25.43 | $25.47 | $24.28 | 16,896 |
2019-10-17 | $25.45 | $25.46 | $25.43 | $25.46 | $24.28 | 38,407 |
2019-10-16 | $25.46 | $25.47 | $25.42 | $25.45 | $24.27 | 48,194 |
2019-10-15 | $25.47 | $25.47 | $25.40 | $25.43 | $24.25 | 70,691 |
2019-10-14 | $25.46 | $25.46 | $25.37 | $25.45 | $24.27 | 21,683 |
2019-10-11 | $25.42 | $25.43 | $25.40 | $25.42 | $24.24 | 12,226 |
2019-10-10 | $25.46 | $25.47 | $25.45 | $25.46 | $24.28 | 34,690 |
2019-10-09 | $25.53 | $25.53 | $25.48 | $25.50 | $24.32 | 21,511 |
2019-10-08 | $25.48 | $25.53 | $25.48 | $25.50 | $24.32 | 24,258 |
2019-10-07 | $25.52 | $25.52 | $25.46 | $25.50 | $24.32 | 27,395 |
2019-10-04 | $25.52 | $25.54 | $25.50 | $25.53 | $24.34 | 26,871 |
2019-10-03 | $25.49 | $25.52 | $25.47 | $25.51 | $24.33 | 61,718 |
2019-10-02 | $25.46 | $25.48 | $25.43 | $25.47 | $24.29 | 9,951 |
2019-10-01 | $25.40 | $25.46 | $25.38 | $25.42 | $24.24 | 98,350 |
2019-09-30 | $25.37 | $25.45 | $25.37 | $25.45 | $24.22 | 104,663 |
2019-09-27 | $25.42 | $25.47 | $25.38 | $25.43 | $24.20 | 20,991 |
2019-09-26 | $25.43 | $25.45 | $25.41 | $25.43 | $24.19 | 25,053 |
2019-09-25 | $25.46 | $25.46 | $25.40 | $25.41 | $24.17 | 34,150 |
2019-09-24 | $25.43 | $25.47 | $25.41 | $25.47 | $24.23 | 25,438 |
2019-09-23 | $25.39 | $25.44 | $25.39 | $25.40 | $24.17 | 13,684 |
2019-09-20 | $25.37 | $25.40 | $25.34 | $25.40 | $24.16 | 59,766 |
2019-09-19 | $25.37 | $25.37 | $25.31 | $25.36 | $24.13 | 44,905 |
2019-09-18 | $25.30 | $25.39 | $25.30 | $25.34 | $24.11 | 18,889 |
2019-09-17 | $25.31 | $25.35 | $25.27 | $25.34 | $24.11 | 62,005 |
2019-09-16 | $25.26 | $25.31 | $25.26 | $25.27 | $24.04 | 16,086 |
2019-09-13 | $25.32 | $25.32 | $25.26 | $25.26 | $24.03 | 20,167 |
2019-09-12 | $25.33 | $25.36 | $25.31 | $25.34 | $24.11 | 39,926 |
2019-09-11 | $25.34 | $25.37 | $25.29 | $25.29 | $24.06 | 57,113 |
2019-09-10 | $25.42 | $25.42 | $25.11 | $25.30 | $24.07 | 154,562 |
2019-09-09 | $25.42 | $25.43 | $25.39 | $25.41 | $24.18 | 41,236 |
2019-09-06 | $25.45 | $25.46 | $25.44 | $25.46 | $24.22 | 19,062 |
2019-09-05 | $25.46 | $25.46 | $25.38 | $25.44 | $24.21 | 48,295 |
2019-09-04 | $25.50 | $25.51 | $25.45 | $25.51 | $24.27 | 25,059 |
2019-09-03 | $25.48 | $25.50 | $25.43 | $25.48 | $24.24 | 34,928 |
2019-08-30 | $25.43 | $25.52 | $25.43 | $25.52 | $24.22 | 28,891 |
2019-08-29 | $25.50 | $25.53 | $25.48 | $25.53 | $24.23 | 42,795 |
2019-08-28 | $25.54 | $25.54 | $25.49 | $25.53 | $24.23 | 63,107 |
2019-08-27 | $25.50 | $25.52 | $25.45 | $25.52 | $24.22 | 82,796 |
2019-08-26 | $25.49 | $25.51 | $25.42 | $25.42 | $24.13 | 93,498 |
2019-08-23 | $25.45 | $25.52 | $25.45 | $25.52 | $24.22 | 31,953 |
2019-08-22 | $25.42 | $25.48 | $25.41 | $25.44 | $24.15 | 48,301 |
2019-08-21 | $25.45 | $25.50 | $25.39 | $25.45 | $24.16 | 39,646 |
2019-08-20 | $25.71 | $25.71 | $25.45 | $25.47 | $24.18 | 31,599 |
2019-08-19 | $25.44 | $25.44 | $25.38 | $25.44 | $24.15 | 9,442 |
2019-08-16 | $25.43 | $25.46 | $25.42 | $25.44 | $24.15 | 18,915 |
2019-08-15 | $25.41 | $25.46 | $25.40 | $25.42 | $24.13 | 14,858 |
2019-08-14 | $25.41 | $25.41 | $25.37 | $25.39 | $24.10 | 35,208 |
2019-08-13 | $25.40 | $25.40 | $25.34 | $25.36 | $24.07 | 20,777 |
2019-08-12 | $25.38 | $25.41 | $25.37 | $25.39 | $24.10 | 36,217 |
2019-08-09 | $25.37 | $25.40 | $25.36 | $25.36 | $24.07 | 32,588 |
2019-08-08 | $25.40 | $25.41 | $25.32 | $25.41 | $24.12 | 25,899 |
2019-08-07 | $25.42 | $25.44 | $25.33 | $25.39 | $24.10 | 171,576 |
2019-08-06 | $25.38 | $25.39 | $25.33 | $25.38 | $24.09 | 44,703 |
2019-08-05 | $25.36 | $25.40 | $25.34 | $25.38 | $24.09 | 15,247 |
2019-08-02 | $25.32 | $25.34 | $25.27 | $25.33 | $24.04 | 27,130 |
2019-08-01 | $25.22 | $25.35 | $25.22 | $25.35 | $24.06 | 10,846 |
2019-07-31 | $25.26 | $25.33 | $25.26 | $25.30 | $23.96 | 22,396 |
2019-07-30 | $25.31 | $25.31 | $25.26 | $25.27 | $23.93 | 28,633 |
2019-07-29 | $25.29 | $25.34 | $25.27 | $25.31 | $23.97 | 60,359 |
2019-07-26 | $25.28 | $25.30 | $25.27 | $25.29 | $23.95 | 21,938 |
2019-07-25 | $25.32 | $25.32 | $25.28 | $25.29 | $23.95 | 22,529 |
2019-07-24 | $25.32 | $25.32 | $25.28 | $25.30 | $23.95 | 25,287 |
2019-07-23 | $25.30 | $25.31 | $25.26 | $25.30 | $23.96 | 19,366 |
2019-07-22 | $25.29 | $25.31 | $25.25 | $25.30 | $23.96 | 26,961 |
2019-07-19 | $25.30 | $25.33 | $25.29 | $25.30 | $23.96 | 25,664 |
2019-07-18 | $25.28 | $25.32 | $25.25 | $25.29 | $23.95 | 25,795 |
2019-07-17 | $25.27 | $25.28 | $25.20 | $25.28 | $23.94 | 62,827 |
2019-07-16 | $25.25 | $25.25 | $25.18 | $25.25 | $23.91 | 38,655 |
2019-07-15 | $25.24 | $25.25 | $25.20 | $25.23 | $23.89 | 11,865 |
2019-07-12 | $25.28 | $25.28 | $25.19 | $25.26 | $23.92 | 63,929 |
2019-07-11 | $25.27 | $25.27 | $25.20 | $25.23 | $23.90 | 27,491 |
2019-07-10 | $25.25 | $25.26 | $25.20 | $25.26 | $23.92 | 25,627 |
2019-07-09 | $25.23 | $25.23 | $25.17 | $25.22 | $23.88 | 31,883 |
2019-07-08 | $25.27 | $25.27 | $25.20 | $25.21 | $23.87 | 32,750 |
2019-07-05 | $25.27 | $25.27 | $25.21 | $25.22 | $23.88 | 27,270 |
2019-07-03 | $25.33 | $25.33 | $25.25 | $25.30 | $23.96 | 17,738 |
2019-07-02 | $25.25 | $25.31 | $25.25 | $25.30 | $23.96 | 76,226 |
2019-07-01 | $25.30 | $25.31 | $25.24 | $25.25 | $23.91 | 19,562 |
2019-06-28 | $25.36 | $25.36 | $25.31 | $25.33 | $23.93 | 25,221 |
2019-06-27 | $25.31 | $25.34 | $25.28 | $25.33 | $23.92 | 95,817 |
2019-06-26 | $25.29 | $25.34 | $25.26 | $25.31 | $23.91 | 20,266 |
2019-06-25 | $25.29 | $25.34 | $25.28 | $25.34 | $23.94 | 32,044 |
2019-06-24 | $25.34 | $25.35 | $25.28 | $25.35 | $23.95 | 33,956 |
2019-06-21 | $25.24 | $25.32 | $25.23 | $25.25 | $23.85 | 48,775 |
2019-06-20 | $25.31 | $25.34 | $25.27 | $25.32 | $23.92 | 20,557 |
2019-06-19 | $25.20 | $25.32 | $25.14 | $25.25 | $23.85 | 16,506 |
2019-06-18 | $25.24 | $25.24 | $25.18 | $25.20 | $23.81 | 21,885 |
2019-06-17 | $25.20 | $25.20 | $25.16 | $25.20 | $23.81 | 15,996 |
2019-06-14 | $25.21 | $25.21 | $25.17 | $25.21 | $23.82 | 9,610 |
2019-06-13 | $25.13 | $25.22 | $25.13 | $25.21 | $23.82 | 30,698 |
2019-06-12 | $25.18 | $25.19 | $25.14 | $25.18 | $23.79 | 56,766 |
2019-06-11 | $25.15 | $25.16 | $25.08 | $25.12 | $23.73 | 40,144 |
2019-06-10 | $25.17 | $25.17 | $25.12 | $25.14 | $23.75 | 20,499 |
2019-06-07 | $25.21 | $25.21 | $25.15 | $25.19 | $23.80 | 26,351 |
2019-06-06 | $25.16 | $25.18 | $25.12 | $25.15 | $23.76 | 46,395 |
2019-06-05 | $25.19 | $25.20 | $25.15 | $25.17 | $23.78 | 29,995 |
2019-06-04 | $25.05 | $25.15 | $25.05 | $25.11 | $23.72 | 28,508 |
2019-06-03 | $25.14 | $25.16 | $25.09 | $25.16 | $23.77 | 36,122 |
2019-05-31 | $25.09 | $25.16 | $25.09 | $25.15 | $23.70 | 16,512 |
2019-05-30 | $25.08 | $25.11 | $25.03 | $25.11 | $23.66 | 25,546 |
2019-05-29 | $25.09 | $25.09 | $25.05 | $25.08 | $23.64 | 6,682 |
2019-05-28 | $24.99 | $25.10 | $24.99 | $25.07 | $23.63 | 31,880 |
2019-05-24 | $25.06 | $25.06 | $25.00 | $25.05 | $23.61 | 69,959 |
2019-05-23 | $25.04 | $25.06 | $24.99 | $25.03 | $23.59 | 10,152 |
2019-05-22 | $25.00 | $25.02 | $24.98 | $25.02 | $23.58 | 22,433 |
2019-05-21 | $25.00 | $25.00 | $24.97 | $24.99 | $23.55 | 29,921 |
2019-05-20 | $25.02 | $25.03 | $24.98 | $25.00 | $23.56 | 25,715 |
2019-05-17 | $25.01 | $25.03 | $24.98 | $25.01 | $23.57 | 9,166 |
2019-05-16 | $25.03 | $25.03 | $24.99 | $25.02 | $23.58 | 11,494 |
2019-05-15 | $25.05 | $25.05 | $25.00 | $25.01 | $23.57 | 19,093 |
2019-05-14 | $25.02 | $25.02 | $24.97 | $24.98 | $23.54 | 71,464 |
2019-05-13 | $25.02 | $25.02 | $24.94 | $25.01 | $23.57 | 22,227 |
2019-05-10 | $24.98 | $25.00 | $24.94 | $24.98 | $23.54 | 20,401 |
2019-05-09 | $25.00 | $25.00 | $24.92 | $24.96 | $23.52 | 9,603 |
2019-05-08 | $25.00 | $25.00 | $24.92 | $24.97 | $23.53 | 29,851 |
2019-05-07 | $24.99 | $24.99 | $24.93 | $24.98 | $23.54 | 11,456 |
2019-05-06 | $24.98 | $24.98 | $24.89 | $24.95 | $23.52 | 35,366 |
2019-05-03 | $24.95 | $24.95 | $24.88 | $24.89 | $23.46 | 25,110 |
2019-05-02 | $24.94 | $24.95 | $24.85 | $24.93 | $23.50 | 28,377 |
2019-05-01 | $24.97 | $24.99 | $24.94 | $24.94 | $23.50 | 26,361 |
2019-04-30 | $25.02 | $25.04 | $24.98 | $25.01 | $23.51 | 80,258 |
2019-04-29 | $25.24 | $25.24 | $24.97 | $24.98 | $23.49 | 7,187 |
2019-04-26 | $25.05 | $25.05 | $24.98 | $25.02 | $23.52 | 112,566 |
2019-04-25 | $24.95 | $25.99 | $24.94 | $24.99 | $23.49 | 34,692 |
2019-04-24 | $24.99 | $24.99 | $24.93 | $24.96 | $23.47 | 25,728 |
2019-04-23 | $24.94 | $24.97 | $24.91 | $24.95 | $23.46 | 19,107 |
2019-04-22 | $24.95 | $24.95 | $24.90 | $24.92 | $23.43 | 17,835 |
2019-04-18 | $24.90 | $24.92 | $24.87 | $24.92 | $23.42 | 27,344 |
2019-04-17 | $24.94 | $24.96 | $24.85 | $24.92 | $23.43 | 75,765 |
2019-04-16 | $24.92 | $24.93 | $24.85 | $24.90 | $23.41 | 24,530 |
2019-04-15 | $24.94 | $24.96 | $24.90 | $24.93 | $23.44 | 49,454 |
2019-04-12 | $24.93 | $24.94 | $24.90 | $24.93 | $23.43 | 33,620 |
2019-04-11 | $24.96 | $24.97 | $24.85 | $24.96 | $23.47 | 43,353 |
2019-04-10 | $24.98 | $24.99 | $24.88 | $24.96 | $23.47 | 43,424 |
2019-04-09 | $24.93 | $24.94 | $24.85 | $24.90 | $23.41 | 79,147 |
2019-04-08 | $24.94 | $24.94 | $24.91 | $24.93 | $23.44 | 18,622 |
2019-04-05 | $24.92 | $24.95 | $24.89 | $24.92 | $23.43 | 88,769 |
2019-04-04 | $24.93 | $24.93 | $24.89 | $24.91 | $23.42 | 19,207 |
2019-04-03 | $24.90 | $24.91 | $24.89 | $24.91 | $23.42 | 7,783 |
2019-04-02 | $24.89 | $24.93 | $24.88 | $24.90 | $23.41 | 14,803 |
2019-04-01 | $24.96 | $24.96 | $24.86 | $24.87 | $23.38 | 39,596 |
2019-03-29 | $25.03 | $25.03 | $24.95 | $25.02 | $23.47 | 66,149 |
2019-03-28 | $25.05 | $25.05 | $24.97 | $25.04 | $23.48 | 16,440 |
2019-03-27 | $25.07 | $25.08 | $25.00 | $25.06 | $23.50 | 137,990 |
2019-03-26 | $25.03 | $25.05 | $25.01 | $25.04 | $23.48 | 39,534 |
2019-03-25 | $25.01 | $25.03 | $24.97 | $25.02 | $23.47 | 38,184 |
2019-03-22 | $24.96 | $25.00 | $24.96 | $24.99 | $23.43 | 54,435 |
2019-03-21 | $24.93 | $24.94 | $24.86 | $24.92 | $23.37 | 27,662 |
2019-03-20 | $24.81 | $24.95 | $24.81 | $24.93 | $23.38 | 35,289 |
2019-03-19 | $24.84 | $24.89 | $24.84 | $24.87 | $23.32 | 74,396 |
2019-03-18 | $24.89 | $24.90 | $24.83 | $24.86 | $23.32 | 73,581 |
2019-03-15 | $24.87 | $24.87 | $24.81 | $24.87 | $23.32 | 31,023 |
2019-03-14 | $24.84 | $24.98 | $24.82 | $24.83 | $23.29 | 39,473 |
2019-03-13 | $24.86 | $24.86 | $24.80 | $24.84 | $23.30 | 37,555 |
2019-03-12 | $24.80 | $24.84 | $24.79 | $24.84 | $23.30 | 9,593 |
2019-03-11 | $24.78 | $24.79 | $24.77 | $24.78 | $23.24 | 7,506 |
2019-03-08 | $24.78 | $24.79 | $24.71 | $24.76 | $23.22 | 26,179 |
2019-03-07 | $24.77 | $24.80 | $24.72 | $24.77 | $23.23 | 17,713 |
2019-03-06 | $24.70 | $24.75 | $24.70 | $24.75 | $23.21 | 40,881 |
2019-03-05 | $24.79 | $24.79 | $24.65 | $24.65 | $23.12 | 61,373 |
2019-03-04 | $24.76 | $24.76 | $24.73 | $24.74 | $23.20 | 5,762 |
2019-03-01 | $24.76 | $24.76 | $24.66 | $24.73 | $23.19 | 26,049 |
2019-02-28 | $24.80 | $24.81 | $24.76 | $24.80 | $23.20 | 15,308 |
2019-02-27 | $24.79 | $24.82 | $24.79 | $24.80 | $23.21 | 31,943 |
2019-02-26 | $24.77 | $24.82 | $24.72 | $24.80 | $23.20 | 266,410 |
2019-02-25 | $24.80 | $24.81 | $24.77 | $24.79 | $23.19 | 31,719 |
2019-02-22 | $24.76 | $24.91 | $24.76 | $24.80 | $23.20 | 23,215 |
2019-02-21 | $24.77 | $24.77 | $24.69 | $24.74 | $23.15 | 23,230 |
2019-02-20 | $24.76 | $24.77 | $24.73 | $24.76 | $23.17 | 396,686 |
2019-02-19 | $24.76 | $24.78 | $24.74 | $24.75 | $23.16 | 17,268 |
2019-02-15 | $24.75 | $24.75 | $24.68 | $24.73 | $23.14 | 10,675 |
2019-02-14 | $24.75 | $24.76 | $24.67 | $24.75 | $23.16 | 66,102 |
2019-02-13 | $24.65 | $24.72 | $24.65 | $24.69 | $23.10 | 9,877 |
2019-02-12 | $24.75 | $24.75 | $24.66 | $24.71 | $23.12 | 15,383 |
2019-02-11 | $24.77 | $24.77 | $24.66 | $24.68 | $23.09 | 18,764 |
2019-02-08 | $24.75 | $24.77 | $24.73 | $24.74 | $23.15 | 6,399 |
2019-02-07 | $24.76 | $24.76 | $24.66 | $24.71 | $23.12 | 14,722 |
2019-02-06 | $24.72 | $24.73 | $24.68 | $24.73 | $23.14 | 5,949 |
2019-02-05 | $24.84 | $24.84 | $24.65 | $24.72 | $23.13 | 36,203 |
2019-02-04 | $24.68 | $24.69 | $24.61 | $24.68 | $23.09 | 15,531 |
2019-02-01 | $24.74 | $24.74 | $24.64 | $24.68 | $23.09 | 16,143 |
2019-01-31 | $24.76 | $24.79 | $24.69 | $24.76 | $23.10 | 16,179 |
2019-01-30 | $24.69 | $24.71 | $24.62 | $24.71 | $23.06 | 14,148 |
2019-01-29 | $24.68 | $24.70 | $24.61 | $24.62 | $22.98 | 15,343 |
2019-01-28 | $24.61 | $24.67 | $24.60 | $24.66 | $23.01 | 13,681 |
2019-01-25 | $24.62 | $24.65 | $24.58 | $24.61 | $22.96 | 3,993 |
2019-01-24 | $24.61 | $24.66 | $24.58 | $24.64 | $22.99 | 147,066 |
2019-01-23 | $24.55 | $24.63 | $24.55 | $24.61 | $22.96 | 13,797 |
2019-01-22 | $24.58 | $24.60 | $24.53 | $24.54 | $22.90 | 17,628 |
2019-01-18 | $24.58 | $24.60 | $24.48 | $24.59 | $22.95 | 37,473 |
2019-01-17 | $24.59 | $24.60 | $24.50 | $24.54 | $22.90 | 13,648 |
2019-01-16 | $24.57 | $24.60 | $24.51 | $24.55 | $22.91 | 85,894 |
2019-01-15 | $24.51 | $24.57 | $24.51 | $24.57 | $22.93 | 20,246 |
2019-01-14 | $24.51 | $24.55 | $24.50 | $24.54 | $22.90 | 12,357 |
2019-01-11 | $24.55 | $24.55 | $24.51 | $24.51 | $22.87 | 2,781 |
2019-01-10 | $24.52 | $24.54 | $24.46 | $24.52 | $22.88 | 29,215 |
2019-01-09 | $24.48 | $24.51 | $24.44 | $24.51 | $22.87 | 40,967 |
2019-01-08 | $24.49 | $24.49 | $24.44 | $24.48 | $22.84 | 5,863 |
2019-01-07 | $24.55 | $24.55 | $24.43 | $24.46 | $22.82 | 40,039 |
2019-01-04 | $24.50 | $24.54 | $24.43 | $24.50 | $22.86 | 29,652 |
2019-01-03 | $24.50 | $25.03 | $24.50 | $24.51 | $22.87 | 12,045 |
2019-01-02 | $24.45 | $24.51 | $24.41 | $24.45 | $22.81 | 15,589 |
2018-12-31 | $24.51 | $24.51 | $24.40 | $24.45 | $22.82 | 37,210 |
2018-12-28 | $24.49 | $24.50 | $24.39 | $24.46 | $22.82 | 57,227 |
2018-12-27 | $24.50 | $24.50 | $24.39 | $24.45 | $22.82 | 47,051 |
2018-12-26 | $24.41 | $24.44 | $24.38 | $24.43 | $22.80 | 60,934 |
2018-12-24 | $24.47 | $24.47 | $24.36 | $24.36 | $22.73 | 25,335 |
2018-12-21 | $24.45 | $24.45 | $24.35 | $24.44 | $22.81 | 54,696 |
2018-12-20 | $24.46 | $24.46 | $24.36 | $24.41 | $22.78 | 23,027 |
2018-12-19 | $24.42 | $24.45 | $24.37 | $24.39 | $22.76 | 23,411 |
2018-12-18 | $24.41 | $24.42 | $24.35 | $24.38 | $22.75 | 20,318 |
2018-12-17 | $24.40 | $24.47 | $24.40 | $24.46 | $22.78 | 11,036 |
2018-12-14 | $24.43 | $24.46 | $24.36 | $24.43 | $22.75 | 37,041 |
2018-12-13 | $24.44 | $24.46 | $24.35 | $24.43 | $22.75 | 8,005 |
2018-12-12 | $24.32 | $24.39 | $24.32 | $24.39 | $22.71 | 14,062 |
2018-12-11 | $24.39 | $24.40 | $24.33 | $24.39 | $22.71 | 20,231 |
2018-12-10 | $24.43 | $24.43 | $24.34 | $24.35 | $22.68 | 20,710 |
2018-12-07 | $24.32 | $24.41 | $24.32 | $24.40 | $22.72 | 10,018 |
2018-12-06 | $24.38 | $24.39 | $24.32 | $24.37 | $22.70 | 13,040 |
2018-12-04 | $24.36 | $24.36 | $24.34 | $24.35 | $22.68 | 25,017 |
2018-12-03 | $24.32 | $24.38 | $24.32 | $24.33 | $22.66 | 4,410 |
2018-11-30 | $24.43 | $24.43 | $24.36 | $24.42 | $22.68 | 9,219 |
2018-11-29 | $24.42 | $24.44 | $24.41 | $24.44 | $22.70 | 12,055 |
2018-11-28 | $24.41 | $24.45 | $24.37 | $24.45 | $22.71 | 28,951 |
2018-11-27 | $24.43 | $24.43 | $24.39 | $24.42 | $22.68 | 10,193 |
2018-11-26 | $24.40 | $24.40 | $24.38 | $24.40 | $22.67 | 4,770 |
2018-11-23 | $24.44 | $24.44 | $24.44 | $24.44 | $22.70 | 279 |
2018-11-21 | $24.43 | $24.43 | $24.38 | $24.42 | $22.68 | 11,370 |
2018-11-20 | $24.35 | $24.42 | $24.35 | $24.38 | $22.64 | 5,659 |
2018-11-19 | $24.43 | $24.43 | $24.38 | $24.38 | $22.65 | 4,841 |
2018-11-16 | $24.40 | $24.44 | $24.39 | $24.44 | $22.70 | 9,317 |
2018-11-15 | $24.37 | $24.38 | $24.35 | $24.36 | $22.63 | 11,352 |
2018-11-14 | $24.41 | $24.41 | $24.34 | $24.36 | $22.63 | 36,030 |
2018-11-13 | $24.35 | $24.37 | $24.35 | $24.35 | $22.62 | 3,016 |
2018-11-12 | $24.34 | $24.40 | $24.34 | $24.36 | $22.63 | 8,178 |
2018-11-09 | $24.39 | $24.40 | $24.33 | $24.33 | $22.60 | 8,090 |
2018-11-08 | $24.39 | $24.39 | $24.34 | $24.38 | $22.64 | 6,424 |
2018-11-07 | $24.40 | $24.41 | $24.39 | $24.40 | $22.67 | 21,174 |
2018-11-06 | $24.42 | $24.42 | $24.39 | $24.40 | $22.67 | 8,209 |
2018-11-05 | $24.40 | $24.41 | $24.39 | $24.40 | $22.67 | 5,785 |
2018-11-02 | $24.41 | $24.41 | $24.39 | $24.41 | $22.68 | 13,143 |
2018-11-01 | $24.42 | $24.43 | $24.41 | $24.43 | $22.69 | 13,218 |
2018-10-31 | $24.47 | $24.48 | $24.47 | $24.48 | $22.68 | 977 |
2018-10-30 | $24.49 | $24.50 | $24.46 | $24.47 | $22.67 | 5,525 |
2018-10-29 | $24.51 | $24.52 | $24.46 | $24.52 | $22.72 | 7,062 |
2018-10-26 | $24.54 | $24.54 | $24.48 | $24.52 | $22.72 | 10,018 |
2018-10-25 | $24.50 | $24.50 | $24.46 | $24.46 | $22.67 | 3,266 |
2018-10-24 | $24.49 | $24.52 | $24.46 | $24.49 | $22.69 | 17,418 |
2018-10-23 | $24.46 | $24.49 | $24.42 | $24.47 | $22.67 | 29,136 |
2018-10-22 | $24.47 | $24.47 | $24.43 | $24.46 | $22.66 | 15,383 |
2018-10-19 | $24.47 | $24.47 | $24.38 | $24.45 | $22.66 | 47,625 |
2018-10-18 | $24.38 | $24.48 | $24.38 | $24.47 | $22.67 | 8,091 |
2018-10-17 | $24.47 | $24.47 | $24.39 | $24.39 | $22.60 | 12,790 |
2018-10-16 | $24.47 | $24.48 | $24.42 | $24.48 | $22.68 | 13,373 |
2018-10-15 | $24.41 | $24.48 | $24.41 | $24.48 | $22.68 | 221,556 |
2018-10-12 | $24.48 | $24.49 | $24.41 | $24.49 | $22.69 | 5,932 |
2018-10-11 | $24.46 | $24.49 | $24.41 | $24.48 | $22.68 | 9,960 |
2018-10-10 | $24.41 | $24.46 | $24.38 | $24.46 | $22.67 | 7,470 |
2018-10-09 | $24.44 | $24.44 | $24.41 | $24.41 | $22.62 | 1,750 |
2018-10-08 | $24.46 | $24.46 | $24.39 | $24.46 | $22.67 | 21,541 |
2018-10-05 | $24.45 | $24.45 | $24.38 | $24.45 | $22.66 | 8,947 |
2018-10-04 | $24.46 | $24.46 | $24.42 | $24.46 | $22.67 | 7,014 |
2018-10-03 | $24.50 | $24.50 | $24.42 | $24.44 | $22.65 | 6,830 |
2018-10-02 | $24.45 | $24.52 | $24.45 | $24.51 | $22.71 | 9,708 |
2018-10-01 | $24.51 | $24.51 | $24.46 | $24.49 | $22.69 | 10,165 |
2018-09-28 | $24.58 | $24.58 | $24.50 | $24.57 | $22.71 | 30,027 |
2018-09-27 | $24.55 | $24.56 | $24.50 | $24.56 | $22.70 | 17,004 |
2018-09-26 | $24.54 | $24.55 | $24.49 | $24.55 | $22.69 | 2,781 |
2018-09-25 | $24.52 | $24.53 | $24.45 | $24.53 | $22.68 | 6,968 |
2018-09-24 | $24.53 | $24.54 | $24.50 | $24.54 | $22.69 | 10,743 |
2018-09-21 | $24.53 | $24.54 | $24.51 | $24.54 | $22.69 | 1,361 |
2018-09-20 | $24.53 | $24.73 | $24.48 | $24.54 | $22.69 | 24,100 |
2018-09-19 | $24.54 | $24.54 | $24.48 | $24.48 | $22.63 | 5,012 |
2018-09-18 | $24.57 | $24.57 | $24.51 | $24.54 | $22.69 | 17,057 |
2018-09-17 | $24.49 | $24.55 | $24.49 | $24.55 | $22.69 | 2,358 |
2018-09-14 | $24.54 | $24.55 | $24.54 | $24.54 | $22.69 | 22,129 |
2018-09-13 | $24.55 | $24.56 | $24.55 | $24.55 | $22.69 | 2,251 |
2018-09-12 | $24.55 | $24.56 | $24.54 | $24.54 | $22.69 | 3,350 |
2018-09-11 | $24.54 | $24.54 | $24.54 | $24.54 | $22.68 | 6,257 |
2018-09-10 | $24.55 | $24.61 | $24.53 | $24.55 | $22.69 | 20,470 |
2018-09-07 | $24.54 | $24.54 | $24.49 | $24.54 | $22.68 | 1,310 |
2018-09-06 | $24.59 | $24.61 | $24.55 | $24.55 | $22.70 | 21,791 |
2018-09-05 | $24.57 | $24.57 | $24.55 | $24.57 | $22.71 | 2,477 |
2018-09-04 | $24.58 | $24.58 | $24.50 | $24.50 | $22.65 | 6,629 |
2018-08-31 | $24.58 | $24.65 | $24.58 | $24.65 | $22.73 | 6,205 |
2018-08-30 | $24.62 | $24.64 | $24.60 | $24.64 | $22.73 | 3,061 |
2018-08-29 | $24.62 | $24.62 | $24.58 | $24.62 | $22.71 | 8,836 |
2018-08-28 | $24.61 | $24.61 | $24.57 | $24.61 | $22.70 | 18,120 |
2018-08-27 | $24.64 | $24.64 | $24.58 | $24.61 | $22.69 | 13,784 |
2018-08-24 | $24.64 | $24.64 | $24.63 | $24.64 | $22.73 | 9,253 |
2018-08-23 | $24.66 | $24.66 | $24.62 | $24.65 | $22.73 | 4,939 |
2018-08-22 | $24.64 | $24.65 | $24.57 | $24.57 | $22.66 | 21,159 |
2018-08-21 | $24.64 | $24.65 | $24.63 | $24.63 | $22.72 | 14,716 |
2018-08-20 | $24.64 | $24.65 | $24.63 | $24.64 | $22.72 | 10,092 |
2018-08-17 | $24.63 | $24.63 | $24.61 | $24.62 | $22.71 | 5,562 |
2018-08-16 | $24.62 | $24.62 | $24.58 | $24.60 | $22.69 | 14,375 |
2018-08-15 | $24.60 | $24.62 | $24.60 | $24.62 | $22.70 | 11,590 |
2018-08-14 | $24.60 | $24.60 | $24.55 | $24.59 | $22.68 | 12,130 |
2018-08-13 | $24.59 | $24.60 | $24.59 | $24.60 | $22.69 | 1,925 |
2018-08-10 | $24.55 | $24.60 | $24.55 | $24.60 | $22.69 | 19,581 |
2018-08-09 | $24.57 | $24.58 | $24.51 | $24.57 | $22.66 | 16,745 |
2018-08-08 | $24.53 | $24.56 | $24.51 | $24.55 | $22.64 | 9,079 |
2018-08-07 | $24.52 | $24.55 | $24.51 | $24.55 | $22.64 | 2,962 |
2018-08-06 | $24.56 | $24.56 | $24.52 | $24.56 | $22.65 | 2,530 |
2018-08-03 | $24.54 | $24.55 | $24.50 | $24.51 | $22.60 | 4,567 |
2018-08-02 | $24.51 | $24.53 | $24.47 | $24.51 | $22.60 | 3,302 |
2018-08-01 | $24.51 | $24.51 | $24.50 | $24.51 | $22.61 | 3,956 |
2018-07-31 | $24.57 | $24.57 | $24.54 | $24.55 | $22.59 | 2,082 |
2018-07-30 | $24.54 | $24.55 | $24.53 | $24.55 | $22.59 | 4,173 |
2018-07-27 | $24.55 | $24.55 | $24.53 | $24.53 | $22.57 | 736 |
2018-07-26 | $24.56 | $24.56 | $24.50 | $24.55 | $22.59 | 12,123 |
2018-07-25 | $24.49 | $24.56 | $24.49 | $24.55 | $22.59 | 13,660 |
2018-07-24 | $24.54 | $24.55 | $24.51 | $24.55 | $22.59 | 13,680 |
2018-07-23 | $24.55 | $24.55 | $24.52 | $24.54 | $22.58 | 12,191 |
2018-07-20 | $24.58 | $24.58 | $24.52 | $24.56 | $22.60 | 30,451 |
2018-07-19 | $24.50 | $24.57 | $24.50 | $24.55 | $22.59 | 3,112 |
2018-07-18 | $24.55 | $24.55 | $24.53 | $24.53 | $22.57 | 8,314 |
2018-07-17 | $24.55 | $24.56 | $24.48 | $24.54 | $22.58 | 28,799 |
2018-07-16 | $24.54 | $24.55 | $24.51 | $24.55 | $22.59 | 8,498 |
2018-07-13 | $24.55 | $24.56 | $24.51 | $24.51 | $22.55 | 47,345 |
2018-07-12 | $24.52 | $24.54 | $24.50 | $24.50 | $22.54 | 11,532 |
2018-07-11 | $24.52 | $24.52 | $24.51 | $24.51 | $22.55 | 4,876 |
2018-07-10 | $24.52 | $24.52 | $24.46 | $24.51 | $22.55 | 2,951 |
2018-07-09 | $24.51 | $24.53 | $24.48 | $24.51 | $22.55 | 6,726 |
2018-07-06 | $24.51 | $24.51 | $24.51 | $24.51 | $22.56 | 288 |
2018-07-05 | $24.51 | $24.51 | $24.46 | $24.49 | $22.53 | 34,600 |
2018-07-03 | $24.49 | $24.49 | $24.47 | $24.47 | $22.52 | 354 |
2018-07-02 | $24.50 | $24.50 | $24.46 | $24.46 | $22.51 | 4,814 |
2018-06-29 | $24.55 | $24.57 | $24.51 | $24.52 | $22.51 | 3,647 |
2018-06-28 | $24.58 | $24.58 | $24.56 | $24.56 | $22.55 | 11,311 |
2018-06-27 | $24.57 | $24.58 | $24.57 | $24.58 | $22.56 | 5,172 |
2018-06-26 | $24.54 | $24.55 | $24.52 | $24.54 | $22.54 | 3,766 |
2018-06-25 | $24.53 | $24.54 | $24.50 | $24.53 | $22.52 | 7,357 |
2018-06-22 | $24.53 | $24.76 | $24.51 | $24.52 | $22.51 | 2,305 |
2018-06-21 | $24.51 | $24.53 | $24.48 | $24.48 | $22.48 | 4,516 |
2018-06-20 | $24.54 | $24.55 | $24.49 | $24.52 | $22.51 | 14,432 |
2018-06-19 | $24.54 | $24.54 | $24.51 | $24.54 | $22.53 | 4,269 |
2018-06-18 | $24.53 | $24.53 | $24.47 | $24.47 | $22.47 | 4,100 |
2018-06-15 | $24.54 | $24.78 | $24.54 | $24.78 | $22.75 | 808 |
2018-06-14 | $24.53 | $24.53 | $24.47 | $24.47 | $22.47 | 3,876 |
2018-06-13 | $24.53 | $24.53 | $24.48 | $24.48 | $22.48 | 7,322 |
2018-06-12 | $24.48 | $24.59 | $24.48 | $24.51 | $22.51 | 11,571 |
2018-06-11 | $24.51 | $24.51 | $24.50 | $24.50 | $22.50 | 453 |
2018-06-08 | $24.53 | $24.55 | $24.53 | $24.54 | $22.53 | 5,376 |
2018-06-07 | $24.52 | $24.55 | $24.52 | $24.55 | $22.54 | 10,538 |
2018-06-06 | $24.52 | $24.76 | $24.50 | $24.52 | $22.51 | 10,589 |
2018-06-05 | $24.53 | $25.04 | $24.49 | $24.50 | $22.50 | 6,427 |
2018-06-04 | $24.51 | $24.52 | $24.48 | $24.50 | $22.49 | 6,596 |
2018-06-01 | $24.53 | $24.55 | $24.53 | $24.55 | $22.54 | 2,449 |
2018-05-31 | $24.63 | $25.14 | $24.59 | $24.59 | $22.53 | 40,450 |
2018-05-30 | $24.62 | $24.65 | $24.60 | $24.60 | $22.54 | 9,320 |
2018-05-29 | $24.64 | $24.69 | $24.63 | $24.68 | $22.61 | 9,192 |
2018-05-25 | $24.61 | $24.61 | $24.58 | $24.61 | $22.55 | 5,493 |
2018-05-24 | $24.59 | $24.59 | $24.55 | $24.58 | $22.52 | 7,369 |
2018-05-23 | $24.48 | $24.55 | $24.48 | $24.53 | $22.47 | 30,500 |
2018-05-22 | $24.52 | $24.52 | $24.49 | $24.51 | $22.46 | 4,365 |
2018-05-21 | $24.51 | $24.52 | $24.49 | $24.51 | $22.46 | 10,555 |
2018-05-18 | $24.52 | $24.52 | $24.49 | $24.51 | $22.46 | 7,288 |
2018-05-17 | $24.50 | $24.50 | $24.50 | $24.50 | $22.45 | 548 |
2018-05-16 | $24.46 | $24.49 | $24.46 | $24.49 | $22.44 | 4,360 |
2018-05-15 | $24.50 | $24.50 | $24.47 | $24.47 | $22.42 | 2,921 |
2018-05-14 | $24.50 | $24.53 | $24.50 | $24.51 | $22.46 | 3,046 |
2018-05-11 | $24.51 | $24.53 | $24.50 | $24.53 | $22.48 | 10,504 |
2018-05-10 | $24.50 | $24.51 | $24.50 | $24.51 | $22.45 | 249 |
2018-05-09 | $24.49 | $24.51 | $24.49 | $24.49 | $22.44 | 3,502 |
2018-05-08 | $24.50 | $24.53 | $24.50 | $24.52 | $22.47 | 13,798 |
2018-05-07 | $24.52 | $24.53 | $24.52 | $24.53 | $22.48 | 1,607 |
2018-05-04 | $24.53 | $24.53 | $24.51 | $24.51 | $22.46 | 2,927 |
2018-05-03 | $24.53 | $24.55 | $24.53 | $24.54 | $22.48 | 2,739 |
2018-05-02 | $24.46 | $24.53 | $24.46 | $24.52 | $22.46 | 10,645 |
2018-05-01 | $24.52 | $24.52 | $24.48 | $24.49 | $22.44 | 4,418 |
2018-04-30 | $24.57 | $24.58 | $24.54 | $24.58 | $22.47 | 17,430 |
2018-04-27 | $24.56 | $24.57 | $24.53 | $24.53 | $22.43 | 1,267 |
2018-04-26 | $24.56 | $24.56 | $24.53 | $24.55 | $22.45 | 1,758 |
2018-04-25 | $24.54 | $24.54 | $24.54 | $24.54 | $22.44 | 742 |
2018-04-24 | $24.55 | $24.56 | $24.54 | $24.55 | $22.44 | 6,484 |
2018-04-23 | $24.55 | $24.55 | $24.54 | $24.54 | $22.44 | 1,197 |
2018-04-20 | $24.56 | $24.58 | $24.55 | $24.56 | $22.46 | 16,766 |
2018-04-19 | $24.58 | $24.58 | $24.56 | $24.56 | $22.46 | 12,704 |
2018-04-18 | $24.60 | $24.60 | $24.58 | $24.58 | $22.47 | 6,675 |
2018-04-17 | $24.61 | $24.61 | $24.54 | $24.61 | $22.50 | 6,828 |
2018-04-16 | $24.60 | $24.61 | $24.59 | $24.61 | $22.50 | 1,300 |
2018-04-13 | $24.59 | $24.59 | $24.59 | $24.59 | $22.49 | 253 |
2018-04-12 | $24.56 | $24.62 | $24.56 | $24.62 | $22.51 | 9,690 |
2018-04-11 | $24.62 | $24.63 | $24.59 | $24.62 | $22.51 | 1,598 |
2018-04-10 | $24.62 | $24.62 | $24.60 | $24.61 | $22.50 | 1,271 |
2018-04-09 | $24.60 | $24.63 | $24.57 | $24.60 | $22.49 | 10,373 |
2018-04-06 | $24.62 | $24.64 | $24.61 | $24.64 | $22.53 | 1,248 |
2018-04-05 | $24.57 | $24.59 | $24.57 | $24.59 | $22.48 | 1,707 |
2018-04-04 | $24.59 | $24.61 | $24.58 | $24.58 | $22.47 | 13,599 |
2018-04-03 | $24.59 | $24.60 | $24.58 | $24.58 | $22.47 | 6,444 |
2018-04-02 | $24.59 | $24.63 | $24.59 | $24.62 | $22.51 | 5,305 |
2018-03-29 | $24.62 | $24.63 | $24.62 | $24.63 | $22.48 | 815 |
2018-03-28 | $24.64 | $24.64 | $24.59 | $24.64 | $22.48 | 3,464 |
2018-03-27 | $24.61 | $24.64 | $24.60 | $24.63 | $22.47 | 3,399 |
2018-03-26 | $24.55 | $24.59 | $24.55 | $24.59 | $22.44 | 2,190 |
2018-03-23 | $24.60 | $24.60 | $24.59 | $24.59 | $22.44 | 4,088 |
2018-03-22 | $24.56 | $24.61 | $24.56 | $24.61 | $22.46 | 2,749 |
2018-03-21 | $24.56 | $24.57 | $24.55 | $24.56 | $22.41 | 5,233 |
2018-03-20 | $24.57 | $24.58 | $24.56 | $24.58 | $22.43 | 3,637 |
2018-03-19 | $24.60 | $24.61 | $24.60 | $24.61 | $22.46 | 950 |
2018-03-16 | $24.60 | $24.62 | $24.58 | $24.60 | $22.45 | 23,575 |
2018-03-15 | $24.62 | $24.62 | $24.62 | $24.62 | $22.47 | 2,877 |
2018-03-14 | $24.61 | $24.62 | $24.60 | $24.62 | $22.47 | 5,248 |
2018-03-13 | $24.62 | $24.63 | $24.61 | $24.61 | $22.46 | 10,623 |
2018-03-12 | $24.62 | $24.63 | $24.61 | $24.63 | $22.48 | 6,616 |
2018-03-09 | $24.62 | $24.62 | $24.61 | $24.62 | $22.46 | 3,875 |
2018-03-08 | $24.62 | $24.65 | $24.62 | $24.63 | $22.48 | 16,242 |
2018-03-07 | $24.63 | $24.64 | $24.63 | $24.64 | $22.48 | 1,290 |
2018-03-06 | $24.64 | $24.64 | $24.62 | $24.64 | $22.48 | 2,300 |
2018-03-05 | $24.66 | $24.66 | $24.63 | $24.64 | $22.48 | 2,413 |
2018-03-02 | $24.62 | $24.64 | $24.62 | $24.64 | $22.48 | 10,697 |
2018-03-01 | $24.60 | $24.64 | $24.60 | $24.62 | $22.46 | 3,448 |
2018-02-28 | $24.68 | $24.69 | $24.67 | $24.69 | $22.49 | 8,423 |
2018-02-27 | $24.69 | $24.72 | $24.68 | $24.70 | $22.49 | 1,666 |
2018-02-26 | $24.73 | $24.73 | $24.69 | $24.73 | $22.52 | 9,825 |
2018-02-23 | $24.70 | $24.71 | $24.65 | $24.71 | $22.51 | 4,994 |
2018-02-22 | $24.69 | $25.21 | $24.66 | $24.69 | $22.49 | 26,460 |
2018-02-21 | $24.68 | $24.69 | $24.63 | $24.68 | $22.48 | 7,063 |
2018-02-20 | $24.66 | $24.66 | $24.66 | $24.66 | $22.46 | 186 |
2018-02-16 | $24.64 | $24.71 | $24.64 | $24.68 | $22.48 | 14,044 |
2018-02-15 | $24.69 | $24.69 | $24.68 | $24.68 | $22.48 | 983 |
2018-02-14 | $24.69 | $24.69 | $24.66 | $24.69 | $22.49 | 6,962 |
2018-02-13 | $24.73 | $24.73 | $24.73 | $24.73 | $22.52 | 484 |
2018-02-12 | $24.77 | $24.77 | $24.75 | $24.75 | $22.54 | 2,193 |
2018-02-09 | $24.73 | $24.78 | $24.73 | $24.78 | $22.57 | 801 |
2018-02-08 | $24.78 | $24.79 | $24.77 | $24.79 | $22.58 | 1,441 |
2018-02-07 | $24.80 | $24.80 | $24.75 | $24.75 | $22.54 | 1,005 |
2018-02-06 | $24.81 | $24.82 | $24.80 | $24.81 | $22.59 | 4,647 |
2018-02-05 | $24.78 | $24.80 | $24.75 | $24.77 | $22.56 | 5,701 |
2018-02-02 | $24.76 | $24.77 | $24.76 | $24.77 | $22.56 | 1,777 |
2018-02-01 | $24.81 | $24.81 | $24.78 | $24.78 | $22.57 | 5,988 |
2018-01-31 | $24.84 | $24.84 | $24.83 | $24.84 | $22.58 | 3,102 |
2018-01-30 | $24.85 | $24.85 | $24.83 | $24.84 | $22.59 | 7,473 |
2018-01-29 | $24.85 | $24.85 | $24.84 | $24.84 | $22.59 | 1,792 |
2018-01-26 | $24.82 | $24.87 | $24.82 | $24.86 | $22.60 | 1,505 |
2018-01-25 | $24.84 | $24.87 | $24.80 | $24.83 | $22.57 | 22,317 |
2018-01-24 | $24.87 | $24.87 | $24.83 | $24.87 | $22.61 | 28,040 |
2018-01-23 | $24.87 | $24.88 | $24.84 | $24.85 | $22.59 | 8,287 |
2018-01-22 | $24.86 | $24.86 | $24.85 | $24.86 | $22.60 | 10,573 |
2018-01-19 | $24.85 | $24.87 | $24.85 | $24.86 | $22.60 | 13,741 |
2018-01-18 | $24.86 | $24.87 | $24.84 | $24.87 | $22.61 | 6,865 |
2018-01-17 | $24.89 | $24.89 | $24.85 | $24.86 | $22.60 | 3,121 |
2018-01-16 | $24.92 | $24.92 | $24.88 | $24.88 | $22.61 | 3,496 |
2018-01-12 | $24.91 | $24.91 | $24.89 | $24.89 | $22.63 | 4,606 |
2018-01-11 | $24.92 | $24.93 | $24.91 | $24.91 | $22.65 | 6,468 |
2018-01-10 | $24.91 | $24.91 | $24.89 | $24.89 | $22.63 | 4,332 |
2018-01-09 | $24.93 | $24.93 | $24.90 | $24.90 | $22.64 | 8,517 |
2018-01-08 | $24.93 | $24.93 | $24.90 | $24.92 | $22.65 | 974 |
2018-01-05 | $24.93 | $24.93 | $24.91 | $24.91 | $22.64 | 13,985 |
2018-01-04 | $24.92 | $24.93 | $24.88 | $24.89 | $22.63 | 4,367 |
2018-01-03 | $24.90 | $25.17 | $24.90 | $24.93 | $22.66 | 297,628 |
2018-01-02 | $24.92 | $24.92 | $24.89 | $24.92 | $22.66 | 870 |
2017-12-29 | $24.95 | $24.96 | $24.94 | $24.96 | $22.69 | 19,592 |
2017-12-28 | $24.95 | $24.95 | $24.94 | $24.94 | $22.67 | 184,622 |
2017-12-27 | $24.94 | $24.98 | $24.89 | $24.98 | $22.71 | 380,048 |
2017-12-26 | $24.90 | $24.90 | $24.89 | $24.90 | $22.64 | 4,453 |
2017-12-22 | $24.90 | $24.91 | $24.89 | $24.91 | $22.65 | 12,834 |
2017-12-21 | $24.90 | $24.91 | $24.89 | $24.89 | $22.63 | 12,207 |
2017-12-20 | $24.94 | $24.96 | $24.94 | $24.95 | $22.64 | 8,904 |
2017-12-19 | $24.97 | $24.97 | $24.95 | $24.96 | $22.65 | 14,212 |
2017-12-18 | $24.96 | $24.96 | $24.96 | $24.96 | $22.65 | 0 |
2017-12-15 | $24.96 | $24.96 | $24.96 | $24.96 | $22.65 | 3,328 |
2017-12-14 | $24.99 | $24.99 | $24.99 | $24.99 | $22.68 | 360 |
2017-12-13 | $24.95 | $25.00 | $24.94 | $25.00 | $22.69 | 12,304 |
2017-12-12 | $24.96 | $24.97 | $24.93 | $24.97 | $22.66 | 9,738 |
2017-12-11 | $24.97 | $24.98 | $24.96 | $24.96 | $22.65 | 932 |
2017-12-08 | $24.98 | $24.98 | $24.96 | $24.98 | $22.67 | 1,015 |
2017-12-07 | $24.95 | $24.98 | $24.95 | $24.98 | $22.67 | 2,721 |
2017-12-06 | $24.95 | $24.95 | $24.92 | $24.92 | $22.62 | 565 |
2017-12-05 | $24.93 | $24.93 | $24.93 | $24.93 | $22.63 | 1,845 |
2017-12-04 | $24.93 | $24.93 | $24.90 | $24.90 | $22.60 | 4,015 |
2017-12-01 | $24.97 | $25.01 | $24.96 | $24.96 | $22.65 | 7,087 |
2017-11-30 | $25.01 | $25.01 | $25.00 | $25.01 | $22.66 | 2,500 |
2017-11-29 | $25.04 | $25.04 | $25.04 | $25.04 | $22.68 | 83 |
2017-11-28 | $25.04 | $25.04 | $25.04 | $25.04 | $22.68 | 25,000 |
2017-11-27 | $25.03 | $25.04 | $25.02 | $25.04 | $22.68 | 14,293 |
2017-11-24 | $25.04 | $25.04 | $25.04 | $25.04 | $22.68 | 0 |
2017-11-22 | $25.04 | $25.04 | $25.04 | $25.04 | $22.68 | 6,530 |
2017-11-21 | $24.98 | $25.01 | $24.97 | $25.01 | $22.66 | 8,709 |
2017-11-20 | $25.00 | $25.00 | $24.95 | $24.95 | $22.60 | 4,731 |
2017-11-17 | $25.01 | $25.02 | $25.01 | $25.02 | $22.66 | 5,378 |
2017-11-16 | $25.26 | $25.26 | $25.01 | $25.01 | $22.66 | 773 |
2017-11-15 | $24.98 | $24.98 | $24.97 | $24.97 | $22.62 | 1,206 |
2017-11-14 | $24.98 | $25.00 | $24.98 | $25.00 | $22.65 | 673 |
2017-11-13 | $25.02 | $25.03 | $25.02 | $25.02 | $22.67 | 5,123 |
2017-11-10 | $25.04 | $25.04 | $25.02 | $25.02 | $22.67 | 2,296 |
2017-11-09 | $25.04 | $25.04 | $25.04 | $25.04 | $22.69 | 15 |
2017-11-08 | $25.08 | $25.08 | $25.04 | $25.04 | $22.69 | 3,326 |
2017-11-07 | $25.08 | $25.09 | $25.06 | $25.08 | $22.72 | 65,398 |
2017-11-06 | $25.09 | $25.09 | $25.09 | $25.09 | $22.73 | 1,037 |
2017-11-03 | $25.06 | $25.09 | $25.03 | $25.09 | $22.73 | 16,924 |
2017-11-02 | $25.08 | $25.15 | $25.07 | $25.07 | $22.71 | 35,476 |
2017-11-01 | $25.08 | $25.08 | $25.08 | $25.08 | $22.72 | 885 |
2017-10-31 | $25.13 | $25.13 | $25.13 | $25.13 | $22.73 | 232 |
2017-10-30 | $25.13 | $25.13 | $25.11 | $25.12 | $22.72 | 149,763 |
2017-10-27 | $25.09 | $25.09 | $25.09 | $25.09 | $22.69 | 0 |
2017-10-26 | $25.09 | $25.09 | $25.09 | $25.09 | $22.69 | 10,000 |
2017-10-25 | $25.08 | $25.09 | $25.08 | $25.09 | $22.69 | 3,231 |
2017-10-24 | $25.11 | $25.11 | $25.11 | $25.11 | $22.70 | 127 |
2017-10-23 | $25.11 | $25.12 | $25.11 | $25.11 | $22.71 | 4,431 |
2017-10-20 | $25.12 | $25.12 | $25.12 | $25.12 | $22.72 | 0 |
2017-10-19 | $25.13 | $25.13 | $25.12 | $25.12 | $22.72 | 500 |
2017-10-18 | $25.10 | $25.10 | $25.10 | $25.10 | $22.70 | 100 |
2017-10-17 | $25.11 | $25.11 | $25.11 | $25.11 | $22.71 | 575 |
2017-10-16 | $25.14 | $25.14 | $25.14 | $25.14 | $22.74 | 3,000 |
2017-10-13 | $25.13 | $25.14 | $25.13 | $25.14 | $22.74 | 2,938 |
2017-10-12 | $25.12 | $25.12 | $25.12 | $25.12 | $22.72 | 0 |
2017-10-11 | $25.12 | $25.12 | $25.12 | $25.12 | $22.72 | 0 |
2017-10-10 | $25.12 | $25.12 | $25.12 | $25.12 | $22.72 | 100 |
2017-10-09 | $25.11 | $25.11 | $25.11 | $25.11 | $22.71 | 332 |
2017-10-06 | $25.10 | $25.11 | $25.10 | $25.10 | $22.70 | 1,304 |
2017-10-05 | $25.12 | $25.12 | $25.12 | $25.12 | $22.72 | 0 |
2017-10-04 | $25.12 | $25.12 | $25.12 | $25.12 | $22.72 | 0 |
2017-10-03 | $25.11 | $25.12 | $25.11 | $25.12 | $22.72 | 54,207 |
2017-10-02 | $25.11 | $25.12 | $25.08 | $25.08 | $22.69 | 2,787 |
2017-09-29 | $25.16 | $25.16 | $25.15 | $25.15 | $22.71 | 1,405 |
2017-09-28 | $25.17 | $25.17 | $25.14 | $25.17 | $22.72 | 11,004 |
2017-09-27 | $25.15 | $25.15 | $25.14 | $25.15 | $22.71 | 10,233 |
2017-09-26 | $25.16 | $25.16 | $25.16 | $25.16 | $22.71 | 500 |
2017-09-25 | $25.11 | $25.11 | $25.11 | $25.11 | $22.67 | 0 |
2017-09-22 | $25.11 | $25.11 | $25.11 | $25.11 | $22.67 | 0 |
2017-09-21 | $25.13 | $25.15 | $25.11 | $25.11 | $22.67 | 6,067 |
2017-09-20 | $25.15 | $25.15 | $25.15 | $25.15 | $22.71 | 201 |
2017-09-19 | $25.17 | $25.17 | $25.17 | $25.17 | $22.72 | 22 |
2017-09-18 | $25.17 | $25.17 | $25.17 | $25.17 | $22.72 | 180 |
2017-09-15 | $25.17 | $25.17 | $25.17 | $25.17 | $22.72 | 104 |
2017-09-14 | $25.17 | $25.17 | $25.17 | $25.17 | $22.72 | 200 |
2017-09-13 | $25.18 | $25.18 | $25.18 | $25.18 | $22.73 | 100 |
2017-09-12 | $25.19 | $25.19 | $25.19 | $25.19 | $22.74 | 999 |
2017-09-11 | $25.21 | $25.21 | $25.21 | $25.21 | $22.76 | 1,391 |
2017-09-08 | $25.23 | $25.23 | $25.23 | $25.23 | $22.78 | 1,511 |
2017-09-07 | $25.22 | $25.25 | $25.22 | $25.24 | $22.79 | 26,104 |
2017-09-06 | $25.21 | $25.22 | $25.21 | $25.22 | $22.77 | 1,181 |
2017-09-05 | $25.23 | $25.23 | $25.23 | $25.23 | $22.78 | 0 |
2017-09-01 | $25.23 | $25.23 | $25.23 | $25.23 | $22.78 | 0 |
2017-08-31 | $25.23 | $25.23 | $25.23 | $25.23 | $22.72 | 120 |
2017-08-30 | $25.23 | $25.23 | $25.23 | $25.23 | $22.72 | 0 |
2017-08-29 | $25.23 | $25.23 | $25.23 | $25.23 | $22.72 | 0 |
2017-08-28 | $25.23 | $25.23 | $25.23 | $25.23 | $22.72 | 2,700 |
2017-08-25 | $25.20 | $25.20 | $25.20 | $25.20 | $22.69 | 0 |
2017-08-24 | $25.20 | $25.20 | $25.20 | $25.20 | $22.69 | 0 |
2017-08-23 | $25.20 | $25.20 | $25.20 | $25.20 | $22.69 | 0 |
2017-08-22 | $25.20 | $25.20 | $25.20 | $25.20 | $22.69 | 10,000 |
2017-08-21 | $25.23 | $25.23 | $25.21 | $25.21 | $22.70 | 1,150 |
2017-08-18 | $25.21 | $25.22 | $25.21 | $25.21 | $22.70 | 800 |
2017-08-17 | $25.17 | $25.17 | $25.17 | $25.17 | $22.67 | 0 |
2017-08-16 | $25.17 | $25.17 | $25.17 | $25.17 | $22.67 | 700 |
2017-08-15 | $25.17 | $25.17 | $25.17 | $25.17 | $22.66 | 1,128 |
2017-08-14 | $25.17 | $25.17 | $25.17 | $25.17 | $22.67 | 0 |
2017-08-11 | $25.17 | $25.17 | $25.17 | $25.17 | $22.67 | 0 |
2017-08-10 | $25.17 | $25.17 | $25.17 | $25.17 | $22.67 | 0 |
2017-08-09 | $25.17 | $25.17 | $25.17 | $25.17 | $22.67 | 0 |
2017-08-08 | $25.17 | $25.17 | $25.17 | $25.17 | $22.67 | 0 |
2017-08-07 | $25.17 | $25.17 | $25.17 | $25.17 | $22.67 | 200 |
2017-08-04 | $25.18 | $25.18 | $25.18 | $25.18 | $22.67 | 103 |
2017-08-03 | $25.18 | $25.18 | $25.18 | $25.18 | $22.67 | 100 |
2017-08-02 | $25.18 | $25.18 | $25.18 | $25.18 | $22.67 | 100 |
2017-08-01 | $25.18 | $25.18 | $25.18 | $25.18 | $22.67 | 0 |
2017-07-31 | $25.18 | $25.18 | $25.18 | $25.18 | $22.67 | 1,000 |
2017-07-28 | $25.13 | $25.13 | $25.13 | $25.13 | $22.63 | 0 |
2017-07-27 | $25.13 | $25.13 | $25.13 | $25.13 | $22.63 | 0 |
2017-07-26 | $25.13 | $25.13 | $25.13 | $25.13 | $22.63 | 0 |
2017-07-25 | $25.13 | $25.13 | $25.13 | $25.13 | $22.63 | 0 |
2017-07-24 | $25.13 | $25.13 | $25.13 | $25.13 | $22.63 | 0 |
2017-07-21 | $25.13 | $25.13 | $25.13 | $25.13 | $22.63 | 0 |
2017-07-20 | $25.13 | $25.13 | $25.13 | $25.13 | $22.63 | 0 |
2017-07-19 | $25.13 | $25.13 | $25.13 | $25.13 | $22.63 | 1,000 |
2017-07-18 | $25.13 | $25.13 | $25.13 | $25.13 | $22.63 | 100 |
iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB) News Headlines
Recent iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB) News
Similar Companies to iShares Trust iShares ESG Aware 1-5 Year USD Corporate Bond ETF (SUSB) 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 | -- | -- | -- |