FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.84 ($0.06) 0.25%
FlexShares iBoxx 5-Year Target Duration TIPS Index Fund - Daily Information
Click for more stock information on FlexShares iBoxx 5-Year Target Duration TIPS Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.80 |
Previous Close | $23.84 |
High | $23.86 |
Low | $23.80 |
Adjusted Open | $23.80 |
Previous Adjusted Close | $23.84 |
Adjusted High | $23.86 |
Adjusted Low | $23.80 |
About FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF)
The Underlying Index reflects the performance of a selection of inflation protected public obligations of the U.S. Treasury, commonly known as “TIPS,” with a targeted average modified adjusted duration, as defined by IHS Markit as the Index Provider (“Index Provider”), of approximately five years. The Underlying Index includes publicly issued TIPS that have maturity dates of at least three years but not more than twenty years from an index rebalancing date. TIPS are securities issued by the U.S. Treasury that are designed to provide inflation protection to investors. TIPS’ principal and interest payments are linked to an official inflation measure (as measured by the Consumer Price Index for All Urban Consumers, or CPI-U) and the payments are supported by the full faith and credit of the United States. As of December 31, 2019, there were 23 TIPS in the Underlying Index. The components of the Underlying Index are weighted by the Index Provider to achieve the targeted average modified adjusted duration and its composition is rebalanced monthly. The Underlying Index is governed by published, objective rules for security selection, exclusion, rebalancing and adjustments, including the daily re-investment of cash flows. In addition to tracking the performance of the Underlying Index, NTI seeks to minimize portfolio turnover and tax inefficiencies. NTI 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. NTI generally intends to replicate the constituent securities of the Fund’s Underlying Index. “Replication” is an indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as in the underlying index. NTI may use a “representative sampling” strategy in certain circumstances, such as when it may not be possible or practicable to fully implement a replication strategy. Representative sampling is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. When the Fund uses representative sampling, it may or may not hold all of the securities that are included in the Underlying Index. Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts and options on futures contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Underlying Index is sponsored by Markit Indices Limited (the “Index Provider”), an organization that is independent of the Fund and NTI. 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. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Fund is “non-diversified” under the Investment Company Act of 1940, as amended, and may invest more of its assets in fewer issuers than “diversified” funds. 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) are not considered to be issued by members of any industry.
Invest in FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF)
Historical Stock Data for FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $23.80 | $23.86 | $23.80 | $23.84 | $23.84 | 247,624 |
2025-04-16 | $23.76 | $23.80 | $23.72 | $23.78 | $23.78 | 132,308 |
2025-04-15 | $23.73 | $23.77 | $23.71 | $23.72 | $23.72 | 152,108 |
2025-04-14 | $23.71 | $23.75 | $23.66 | $23.72 | $23.72 | 134,202 |
2025-04-11 | $23.44 | $23.58 | $23.28 | $23.58 | $23.58 | 261,093 |
2025-04-10 | $23.82 | $23.82 | $23.61 | $23.63 | $23.63 | 961,893 |
2025-04-09 | $23.65 | $23.85 | $23.58 | $23.85 | $23.85 | 353,585 |
2025-04-08 | $23.84 | $23.95 | $23.81 | $23.82 | $23.82 | 330,744 |
2025-04-07 | $24.06 | $24.06 | $23.84 | $23.86 | $23.86 | 286,351 |
2025-04-04 | $24.24 | $24.28 | $24.07 | $24.09 | $24.09 | 326,306 |
2025-04-03 | $24.24 | $24.28 | $24.19 | $24.20 | $24.20 | 115,280 |
2025-04-02 | $24.11 | $24.11 | $23.97 | $23.98 | $23.98 | 261,474 |
2025-04-01 | $24.06 | $24.13 | $24.00 | $24.04 | $24.04 | 1,927,122 |
2025-03-31 | $24.25 | $24.27 | $24.21 | $24.25 | $24.06 | 131,599 |
2025-03-28 | $24.11 | $24.18 | $24.11 | $24.16 | $23.97 | 104,627 |
2025-03-27 | $24.01 | $24.05 | $24.00 | $24.05 | $23.86 | 103,400 |
2025-03-26 | $24.00 | $24.05 | $23.97 | $23.99 | $23.80 | 108,655 |
2025-03-25 | $23.97 | $24.01 | $23.97 | $24.01 | $23.82 | 109,174 |
2025-03-24 | $24.00 | $24.00 | $23.94 | $23.96 | $23.77 | 108,695 |
2025-03-21 | $24.07 | $24.07 | $24.01 | $24.02 | $23.83 | 105,507 |
2025-03-20 | $24.05 | $24.05 | $23.99 | $24.02 | $23.83 | 79,935 |
2025-03-19 | $23.85 | $23.98 | $23.82 | $23.98 | $23.79 | 48,845 |
2025-03-18 | $23.84 | $23.89 | $23.84 | $23.88 | $23.69 | 87,012 |
2025-03-17 | $23.86 | $23.88 | $23.82 | $23.84 | $23.65 | 66,103 |
2025-03-14 | $23.87 | $23.88 | $23.83 | $23.83 | $23.83 | 64,012 |
2025-03-13 | $23.86 | $23.91 | $23.85 | $23.90 | $23.90 | 105,787 |
2025-03-12 | $23.88 | $23.94 | $23.87 | $23.88 | $23.88 | 268,785 |
2025-03-11 | $23.95 | $24.01 | $23.88 | $23.89 | $23.89 | 228,881 |
2025-03-10 | $23.94 | $23.98 | $23.93 | $23.95 | $23.95 | 119,554 |
2025-03-07 | $23.95 | $23.96 | $23.83 | $23.84 | $23.84 | 95,827 |
2025-03-06 | $23.88 | $23.89 | $23.79 | $23.87 | $23.87 | 79,041 |
2025-03-05 | $24.02 | $24.02 | $23.88 | $23.88 | $23.88 | 92,331 |
2025-03-04 | $24.12 | $24.14 | $24.00 | $24.01 | $24.01 | 112,434 |
2025-03-03 | $23.96 | $24.07 | $23.95 | $24.07 | $24.07 | 94,107 |
2025-02-28 | $23.96 | $24.05 | $23.95 | $24.03 | $24.00 | 84,401 |
2025-02-27 | $23.88 | $23.91 | $23.87 | $23.90 | $23.87 | 142,244 |
2025-02-26 | $23.89 | $23.91 | $23.85 | $23.89 | $23.86 | 72,318 |
2025-02-25 | $23.87 | $23.89 | $23.85 | $23.86 | $23.86 | 121,737 |
2025-02-24 | $23.74 | $23.79 | $23.73 | $23.79 | $23.79 | 90,617 |
2025-02-21 | $23.71 | $23.78 | $23.71 | $23.73 | $23.73 | 147,072 |
2025-02-20 | $23.66 | $23.71 | $23.66 | $23.70 | $23.70 | 108,957 |
2025-02-19 | $23.60 | $23.66 | $23.60 | $23.66 | $23.66 | 138,089 |
2025-02-18 | $23.64 | $23.65 | $23.60 | $23.61 | $23.61 | 78,958 |
2025-02-14 | $23.66 | $23.70 | $23.65 | $23.65 | $23.65 | 115,481 |
2025-02-13 | $23.59 | $23.63 | $23.58 | $23.62 | $23.62 | 122,483 |
2025-02-12 | $23.56 | $23.56 | $23.50 | $23.50 | $23.50 | 114,740 |
2025-02-11 | $23.61 | $23.64 | $23.60 | $23.63 | $23.63 | 111,913 |
2025-02-10 | $23.66 | $23.66 | $23.62 | $23.63 | $23.63 | 120,441 |
2025-02-07 | $23.59 | $23.64 | $23.58 | $23.60 | $23.60 | 167,690 |
2025-02-06 | $23.69 | $23.70 | $23.66 | $23.67 | $23.67 | 278,681 |
2025-02-05 | $23.68 | $23.72 | $23.67 | $23.71 | $23.71 | 378,332 |
2025-02-04 | $23.53 | $23.64 | $23.52 | $23.63 | $23.63 | 128,529 |
2025-02-03 | $23.67 | $23.70 | $23.57 | $23.61 | $23.61 | 204,786 |
2025-01-31 | $23.54 | $23.57 | $23.50 | $23.56 | $23.55 | 142,883 |
2025-01-30 | $23.55 | $23.56 | $23.51 | $23.53 | $23.52 | 61,571 |
2025-01-29 | $23.53 | $23.54 | $23.44 | $23.51 | $23.50 | 102,417 |
2025-01-28 | $23.50 | $23.54 | $23.48 | $23.54 | $23.53 | 107,590 |
2025-01-27 | $23.53 | $23.53 | $23.48 | $23.51 | $23.50 | 100,438 |
2025-01-24 | $23.38 | $23.43 | $23.36 | $23.43 | $23.42 | 112,444 |
2025-01-23 | $23.32 | $23.39 | $23.32 | $23.38 | $23.37 | 241,474 |
2025-01-22 | $23.40 | $23.40 | $23.35 | $23.36 | $23.35 | 89,287 |
2025-01-21 | $23.40 | $23.42 | $23.37 | $23.39 | $23.38 | 275,484 |
2025-01-17 | $23.41 | $23.43 | $23.38 | $23.38 | $23.37 | 122,891 |
2025-01-16 | $23.34 | $23.43 | $23.34 | $23.39 | $23.38 | 126,170 |
2025-01-15 | $23.32 | $23.36 | $23.32 | $23.35 | $23.34 | 110,468 |
2025-01-14 | $23.19 | $23.21 | $23.18 | $23.19 | $23.18 | 86,812 |
2025-01-13 | $23.19 | $23.21 | $23.16 | $23.19 | $23.18 | 418,689 |
2025-01-10 | $23.22 | $23.23 | $23.16 | $23.17 | $23.16 | 184,111 |
2025-01-08 | $23.23 | $23.28 | $23.23 | $23.28 | $23.27 | 152,430 |
2025-01-07 | $23.22 | $23.25 | $23.19 | $23.21 | $23.20 | 139,390 |
2025-01-06 | $23.22 | $23.25 | $23.20 | $23.24 | $23.23 | 330,952 |
2025-01-03 | $23.30 | $23.30 | $23.23 | $23.24 | $23.24 | 317,547 |
2025-01-02 | $23.31 | $23.31 | $23.25 | $23.28 | $23.28 | 419,152 |
2024-12-31 | $23.28 | $23.30 | $23.24 | $23.26 | $23.26 | 173,594 |
2024-12-30 | $23.26 | $23.26 | $23.22 | $23.24 | $23.24 | 812,858 |
2024-12-27 | $23.21 | $23.22 | $23.17 | $23.17 | $23.17 | 376,710 |
2024-12-26 | $23.17 | $23.24 | $23.17 | $23.21 | $23.21 | 337,868 |
2024-12-24 | $23.16 | $23.22 | $23.16 | $23.22 | $23.22 | 124,199 |
2024-12-23 | $23.20 | $23.22 | $23.16 | $23.17 | $23.17 | 559,414 |
2024-12-20 | $23.25 | $23.27 | $23.21 | $23.21 | $23.21 | 430,664 |
2024-12-19 | $23.32 | $23.32 | $23.18 | $23.22 | $23.16 | 311,075 |
2024-12-18 | $23.46 | $23.50 | $23.30 | $23.31 | $23.25 | 166,773 |
2024-12-17 | $23.47 | $23.48 | $23.44 | $23.46 | $23.40 | 142,390 |
2024-12-16 | $23.50 | $23.52 | $23.47 | $23.47 | $23.41 | 124,237 |
2024-12-13 | $23.55 | $23.56 | $23.49 | $23.50 | $23.44 | 79,248 |
2024-12-12 | $23.59 | $23.62 | $23.56 | $23.57 | $23.51 | 141,451 |
2024-12-11 | $23.65 | $23.66 | $23.60 | $23.62 | $23.56 | 149,297 |
2024-12-10 | $23.62 | $23.64 | $23.60 | $23.64 | $23.58 | 141,630 |
2024-12-09 | $23.67 | $23.67 | $23.63 | $23.64 | $23.58 | 147,075 |
2024-12-06 | $23.70 | $23.73 | $23.66 | $23.67 | $23.60 | 116,666 |
2024-12-05 | $23.64 | $23.66 | $23.63 | $23.65 | $23.59 | 55,634 |
2024-12-04 | $23.62 | $23.69 | $23.61 | $23.68 | $23.62 | 88,808 |
2024-12-03 | $23.65 | $23.65 | $23.61 | $23.63 | $23.57 | 120,711 |
2024-12-02 | $23.58 | $23.64 | $23.58 | $23.60 | $23.54 | 127,234 |
2024-11-29 | $23.66 | $23.69 | $23.64 | $23.69 | $23.56 | 14,581 |
2024-11-27 | $23.64 | $23.64 | $23.59 | $23.62 | $23.49 | 117,494 |
2024-11-26 | $23.60 | $23.60 | $23.54 | $23.55 | $23.43 | 195,759 |
2024-11-25 | $23.58 | $23.60 | $23.56 | $23.60 | $23.47 | 131,967 |
2024-11-22 | $23.50 | $23.53 | $23.48 | $23.50 | $23.38 | 198,302 |
2024-11-21 | $23.54 | $23.55 | $23.47 | $23.48 | $23.36 | 201,169 |
2024-11-20 | $23.50 | $23.57 | $23.50 | $23.51 | $23.39 | 154,166 |
2024-11-19 | $23.52 | $23.55 | $23.51 | $23.52 | $23.40 | 297,024 |
2024-11-18 | $23.44 | $23.50 | $23.43 | $23.48 | $23.36 | 416,216 |
2024-11-15 | $23.36 | $23.47 | $23.35 | $23.42 | $23.30 | 354,289 |
2024-11-14 | $23.49 | $23.50 | $23.41 | $23.42 | $23.30 | 457,108 |
2024-11-13 | $23.53 | $23.53 | $23.43 | $23.45 | $23.33 | 94,788 |
2024-11-12 | $23.51 | $23.54 | $23.44 | $23.47 | $23.35 | 111,665 |
2024-11-11 | $23.55 | $23.59 | $23.53 | $23.55 | $23.43 | 74,414 |
2024-11-08 | $23.63 | $23.66 | $23.60 | $23.62 | $23.62 | 93,924 |
2024-11-07 | $23.57 | $23.62 | $23.55 | $23.61 | $23.61 | 156,716 |
2024-11-06 | $23.44 | $23.56 | $23.43 | $23.53 | $23.53 | 84,930 |
2024-11-05 | $23.50 | $23.54 | $23.44 | $23.52 | $23.52 | 113,483 |
2024-11-04 | $23.56 | $23.58 | $23.48 | $23.50 | $23.50 | 101,488 |
2024-11-01 | $23.59 | $23.62 | $23.47 | $23.49 | $23.49 | 92,917 |
2024-10-31 | $23.61 | $23.64 | $23.56 | $23.64 | $23.59 | 97,495 |
2024-10-30 | $23.69 | $23.70 | $23.62 | $23.63 | $23.58 | 132,433 |
2024-10-29 | $23.53 | $23.62 | $23.52 | $23.62 | $23.57 | 67,904 |
2024-10-28 | $23.60 | $23.62 | $23.56 | $23.58 | $23.53 | 95,916 |
2024-10-25 | $23.73 | $23.73 | $23.63 | $23.65 | $23.60 | 58,715 |
2024-10-24 | $23.71 | $23.74 | $23.68 | $23.70 | $23.65 | 178,313 |
2024-10-23 | $23.68 | $23.70 | $23.66 | $23.68 | $23.63 | 119,051 |
2024-10-22 | $23.77 | $23.78 | $23.74 | $23.75 | $23.70 | 360,779 |
2024-10-21 | $23.83 | $23.83 | $23.73 | $23.73 | $23.68 | 160,127 |
2024-10-18 | $23.89 | $23.89 | $23.86 | $23.87 | $23.82 | 69,043 |
2024-10-17 | $23.83 | $23.85 | $23.82 | $23.84 | $23.79 | 115,708 |
2024-10-16 | $23.90 | $23.91 | $23.88 | $23.89 | $23.84 | 75,111 |
2024-10-15 | $23.87 | $23.91 | $23.87 | $23.89 | $23.84 | 115,497 |
2024-10-14 | $23.82 | $23.87 | $23.81 | $23.87 | $23.82 | 43,867 |
2024-10-11 | $23.88 | $23.93 | $23.88 | $23.90 | $23.90 | 77,969 |
2024-10-10 | $23.84 | $23.90 | $23.83 | $23.89 | $23.89 | 197,561 |
2024-10-09 | $23.81 | $23.84 | $23.79 | $23.83 | $23.83 | 297,762 |
2024-10-08 | $23.79 | $23.87 | $23.79 | $23.86 | $23.86 | 128,484 |
2024-10-07 | $23.81 | $23.85 | $23.81 | $23.83 | $23.83 | 326,389 |
2024-10-04 | $23.91 | $23.92 | $23.84 | $23.86 | $23.86 | 92,422 |
2024-10-03 | $24.06 | $24.08 | $24.02 | $24.02 | $24.02 | 118,252 |
2024-10-02 | $24.07 | $24.13 | $24.07 | $24.12 | $24.12 | 173,520 |
2024-10-01 | $24.10 | $24.18 | $24.10 | $24.12 | $24.12 | 1,201,157 |
2024-09-30 | $24.12 | $24.13 | $24.07 | $24.10 | $24.05 | 324,404 |
2024-09-27 | $24.09 | $24.15 | $24.09 | $24.13 | $24.08 | 229,739 |
2024-09-26 | $24.08 | $24.10 | $24.04 | $24.06 | $24.01 | 208,968 |
2024-09-25 | $24.14 | $24.15 | $24.11 | $24.12 | $24.07 | 246,075 |
2024-09-24 | $24.12 | $24.20 | $24.11 | $24.20 | $24.14 | 181,884 |
2024-09-23 | $24.08 | $24.14 | $24.06 | $24.11 | $24.06 | 122,558 |
2024-09-20 | $24.09 | $24.15 | $24.07 | $24.13 | $24.08 | 50,455 |
2024-09-19 | $24.08 | $24.15 | $24.07 | $24.15 | $24.10 | 72,948 |
2024-09-18 | $24.10 | $24.20 | $24.06 | $24.07 | $24.02 | 164,545 |
2024-09-17 | $24.12 | $24.15 | $24.11 | $24.14 | $24.09 | 61,064 |
2024-09-16 | $24.12 | $24.15 | $24.11 | $24.14 | $24.09 | 63,897 |
2024-09-13 | $24.11 | $24.11 | $24.07 | $24.08 | $24.08 | 52,082 |
2024-09-12 | $23.99 | $24.02 | $23.98 | $24.00 | $24.00 | 183,896 |
2024-09-11 | $23.99 | $24.04 | $23.99 | $24.01 | $24.01 | 37,880 |
2024-09-10 | $23.92 | $23.99 | $23.92 | $23.99 | $23.99 | 45,838 |
2024-09-09 | $23.90 | $23.94 | $23.89 | $23.93 | $23.93 | 60,095 |
2024-09-06 | $23.90 | $23.96 | $23.87 | $23.90 | $23.90 | 51,063 |
2024-09-05 | $23.89 | $23.90 | $23.84 | $23.86 | $23.86 | 61,508 |
2024-09-04 | $23.78 | $23.87 | $23.78 | $23.87 | $23.87 | 198,239 |
2024-09-03 | $23.81 | $23.85 | $23.79 | $23.81 | $23.81 | 74,697 |
2024-08-30 | $23.87 | $23.88 | $23.80 | $23.80 | $23.77 | 53,982 |
2024-08-29 | $23.88 | $23.89 | $23.87 | $23.89 | $23.86 | 49,110 |
2024-08-28 | $23.91 | $23.92 | $23.89 | $23.91 | $23.88 | 34,710 |
2024-08-27 | $23.85 | $23.92 | $23.85 | $23.91 | $23.88 | 73,781 |
2024-08-26 | $24.00 | $24.00 | $23.90 | $23.91 | $23.88 | 43,177 |
2024-08-23 | $23.80 | $23.99 | $23.74 | $23.90 | $23.87 | 117,602 |
2024-08-22 | $23.78 | $23.78 | $23.71 | $23.76 | $23.73 | 51,098 |
2024-08-21 | $23.79 | $23.84 | $23.73 | $23.83 | $23.79 | 127,219 |
2024-08-20 | $23.73 | $23.78 | $23.73 | $23.77 | $23.73 | 64,861 |
2024-08-19 | $23.70 | $23.73 | $23.69 | $23.70 | $23.66 | 33,565 |
2024-08-16 | $23.73 | $23.73 | $23.68 | $23.68 | $23.65 | 63,611 |
2024-08-15 | $23.60 | $23.70 | $23.60 | $23.70 | $23.66 | 26,382 |
2024-08-14 | $23.80 | $23.81 | $23.74 | $23.76 | $23.73 | 103,275 |
2024-08-13 | $23.76 | $23.78 | $23.74 | $23.78 | $23.74 | 83,767 |
2024-08-12 | $23.64 | $23.73 | $23.63 | $23.73 | $23.70 | 56,162 |
2024-08-09 | $23.67 | $23.68 | $23.63 | $23.65 | $23.62 | 153,083 |
2024-08-08 | $23.58 | $23.62 | $23.57 | $23.62 | $23.59 | 63,902 |
2024-08-07 | $23.68 | $23.69 | $23.63 | $23.64 | $23.61 | 190,761 |
2024-08-06 | $23.76 | $23.76 | $23.70 | $23.70 | $23.67 | 88,842 |
2024-08-05 | $23.77 | $23.83 | $23.73 | $23.80 | $23.76 | 169,443 |
2024-08-02 | $23.76 | $23.80 | $23.71 | $23.77 | $23.74 | 160,706 |
2024-08-01 | $23.67 | $23.72 | $23.62 | $23.68 | $23.65 | 281,714 |
2024-07-31 | $23.64 | $23.70 | $23.57 | $23.70 | $23.60 | 122,949 |
2024-07-30 | $23.56 | $23.60 | $23.54 | $23.57 | $23.47 | 64,317 |
2024-07-29 | $23.56 | $23.57 | $23.53 | $23.56 | $23.46 | 30,085 |
2024-07-26 | $23.54 | $23.55 | $23.50 | $23.54 | $23.44 | 84,284 |
2024-07-25 | $23.46 | $23.50 | $23.45 | $23.47 | $23.37 | 54,169 |
2024-07-24 | $23.51 | $23.53 | $23.44 | $23.45 | $23.35 | 58,929 |
2024-07-23 | $23.47 | $23.51 | $23.46 | $23.47 | $23.37 | 65,289 |
2024-07-22 | $23.47 | $23.49 | $23.44 | $23.47 | $23.37 | 38,260 |
2024-07-19 | $23.53 | $23.53 | $23.49 | $23.50 | $23.40 | 38,133 |
2024-07-18 | $23.58 | $23.60 | $23.55 | $23.56 | $23.46 | 66,961 |
2024-07-17 | $23.58 | $23.61 | $23.56 | $23.60 | $23.50 | 47,524 |
2024-07-16 | $23.54 | $23.60 | $23.54 | $23.59 | $23.49 | 73,914 |
2024-07-15 | $23.52 | $23.55 | $23.51 | $23.54 | $23.44 | 132,916 |
2024-07-12 | $23.51 | $23.52 | $23.48 | $23.52 | $23.42 | 56,130 |
2024-07-11 | $23.50 | $23.52 | $23.48 | $23.49 | $23.39 | 58,288 |
2024-07-10 | $23.41 | $23.42 | $23.39 | $23.42 | $23.32 | 114,201 |
2024-07-09 | $23.38 | $23.40 | $23.35 | $23.39 | $23.29 | 144,918 |
2024-07-08 | $23.41 | $23.43 | $23.38 | $23.40 | $23.30 | 38,403 |
2024-07-05 | $23.39 | $23.44 | $23.37 | $23.42 | $23.42 | 61,103 |
2024-07-03 | $23.24 | $23.33 | $23.24 | $23.31 | $23.31 | 33,759 |
2024-07-02 | $23.27 | $23.27 | $23.22 | $23.23 | $23.23 | 123,894 |
2024-07-01 | $23.20 | $23.23 | $23.18 | $23.21 | $23.21 | 129,598 |
2024-06-28 | $23.48 | $23.49 | $23.40 | $23.40 | $23.28 | 155,089 |
2024-06-27 | $23.44 | $23.46 | $23.43 | $23.43 | $23.30 | 50,606 |
2024-06-26 | $23.37 | $23.40 | $23.36 | $23.39 | $23.26 | 77,057 |
2024-06-25 | $23.42 | $23.44 | $23.40 | $23.44 | $23.31 | 93,607 |
2024-06-24 | $23.42 | $23.43 | $23.39 | $23.43 | $23.30 | 168,047 |
2024-06-21 | $23.47 | $23.48 | $23.41 | $23.42 | $23.42 | 78,608 |
2024-06-20 | $23.38 | $23.45 | $23.37 | $23.45 | $23.45 | 75,768 |
2024-06-18 | $23.39 | $23.44 | $23.38 | $23.42 | $23.42 | 112,870 |
2024-06-17 | $23.32 | $23.34 | $23.31 | $23.34 | $23.34 | 161,440 |
2024-06-14 | $23.36 | $23.38 | $23.34 | $23.36 | $23.36 | 112,651 |
2024-06-13 | $23.34 | $23.40 | $23.32 | $23.36 | $23.36 | 142,935 |
2024-06-12 | $23.37 | $23.39 | $23.26 | $23.26 | $23.26 | 69,802 |
2024-06-11 | $23.22 | $23.26 | $23.19 | $23.25 | $23.25 | 114,014 |
2024-06-10 | $23.20 | $23.21 | $23.18 | $23.18 | $23.18 | 57,458 |
2024-06-07 | $23.27 | $23.27 | $23.21 | $23.22 | $23.22 | 30,847 |
2024-06-06 | $23.39 | $23.41 | $23.36 | $23.38 | $23.38 | 66,308 |
2024-06-05 | $23.38 | $23.40 | $23.32 | $23.38 | $23.38 | 39,861 |
2024-06-04 | $23.33 | $23.37 | $23.32 | $23.35 | $23.35 | 127,111 |
2024-06-03 | $23.22 | $23.30 | $23.22 | $23.30 | $23.30 | 86,937 |
2024-05-31 | $23.38 | $23.40 | $23.35 | $23.40 | $23.40 | 119,702 |
2024-05-30 | $23.29 | $23.31 | $23.28 | $23.30 | $23.30 | 61,031 |
2024-05-29 | $23.25 | $23.25 | $23.19 | $23.23 | $23.23 | 82,685 |
2024-05-28 | $23.37 | $23.37 | $23.27 | $23.28 | $23.28 | 210,759 |
2024-05-24 | $23.28 | $23.33 | $23.28 | $23.31 | $23.31 | 50,360 |
2024-05-23 | $23.39 | $23.39 | $23.28 | $23.30 | $23.30 | 86,493 |
2024-05-22 | $23.36 | $23.39 | $23.36 | $23.37 | $23.37 | 150,424 |
2024-05-21 | $23.40 | $23.41 | $23.39 | $23.40 | $23.40 | 100,138 |
2024-05-20 | $23.34 | $23.36 | $23.34 | $23.35 | $23.35 | 98,972 |
2024-05-17 | $23.37 | $23.39 | $23.35 | $23.36 | $23.36 | 59,653 |
2024-05-16 | $23.41 | $23.41 | $23.37 | $23.37 | $23.37 | 136,283 |
2024-05-15 | $23.38 | $23.42 | $23.35 | $23.41 | $23.41 | 100,338 |
2024-05-14 | $23.28 | $23.31 | $23.26 | $23.30 | $23.30 | 66,478 |
2024-05-13 | $23.28 | $23.29 | $23.25 | $23.26 | $23.26 | 47,421 |
2024-05-10 | $23.27 | $23.29 | $23.24 | $23.25 | $23.25 | 123,128 |
2024-05-09 | $23.23 | $23.29 | $23.23 | $23.28 | $23.28 | 88,001 |
2024-05-08 | $23.20 | $23.23 | $23.20 | $23.21 | $23.21 | 52,449 |
2024-05-07 | $23.28 | $23.29 | $23.22 | $23.24 | $23.24 | 122,374 |
2024-05-06 | $23.23 | $23.26 | $23.23 | $23.23 | $23.23 | 180,697 |
2024-05-03 | $23.28 | $23.28 | $23.20 | $23.25 | $23.25 | 281,748 |
2024-05-02 | $23.08 | $23.15 | $23.07 | $23.15 | $23.15 | 174,736 |
2024-05-01 | $23.03 | $23.12 | $22.98 | $23.05 | $23.05 | 3,767,488 |
2024-04-30 | $23.23 | $23.24 | $23.18 | $23.18 | $23.01 | 110,837 |
2024-04-29 | $23.26 | $23.31 | $23.26 | $23.28 | $23.11 | 160,961 |
2024-04-26 | $23.22 | $23.26 | $23.22 | $23.24 | $23.06 | 156,607 |
2024-04-25 | $23.16 | $23.20 | $23.14 | $23.18 | $23.01 | 169,229 |
2024-04-24 | $23.23 | $23.25 | $23.20 | $23.23 | $23.06 | 144,911 |
2024-04-23 | $23.22 | $23.30 | $23.21 | $23.26 | $23.09 | 142,931 |
2024-04-22 | $23.21 | $23.25 | $23.20 | $23.23 | $23.06 | 72,806 |
2024-04-19 | $23.23 | $23.26 | $23.22 | $23.23 | $23.06 | 191,868 |
2024-04-18 | $23.21 | $23.21 | $23.17 | $23.20 | $23.03 | 114,085 |
2024-04-17 | $23.19 | $23.26 | $23.18 | $23.23 | $23.06 | 87,287 |
2024-04-16 | $23.18 | $23.21 | $23.15 | $23.17 | $23.00 | 160,894 |
2024-04-15 | $23.20 | $23.24 | $23.17 | $23.24 | $23.07 | 123,020 |
2024-04-12 | $23.31 | $23.35 | $23.30 | $23.30 | $23.30 | 230,006 |
2024-04-11 | $23.28 | $23.28 | $23.20 | $23.22 | $23.22 | 98,834 |
2024-04-10 | $23.33 | $23.34 | $23.22 | $23.23 | $23.23 | 134,643 |
2024-04-09 | $23.44 | $23.47 | $23.44 | $23.45 | $23.45 | 114,012 |
2024-04-08 | $23.38 | $23.41 | $23.37 | $23.40 | $23.40 | 196,149 |
2024-04-05 | $23.44 | $23.47 | $23.41 | $23.42 | $23.42 | 99,517 |
2024-04-04 | $23.46 | $23.51 | $23.41 | $23.50 | $23.50 | 114,373 |
2024-04-03 | $23.36 | $23.43 | $23.35 | $23.42 | $23.42 | 213,316 |
2024-04-02 | $23.36 | $23.42 | $23.34 | $23.41 | $23.41 | 188,542 |
2024-04-01 | $23.06 | $23.56 | $23.06 | $23.39 | $23.39 | 202,615 |
2024-03-28 | $23.63 | $23.68 | $23.62 | $23.65 | $23.53 | 114,116 |
2024-03-27 | $23.61 | $23.66 | $23.61 | $23.65 | $23.53 | 209,036 |
2024-03-26 | $23.59 | $23.61 | $23.58 | $23.60 | $23.48 | 113,931 |
2024-03-25 | $23.65 | $23.66 | $23.59 | $23.59 | $23.47 | 59,925 |
2024-03-22 | $23.68 | $23.68 | $23.64 | $23.65 | $23.65 | 81,598 |
2024-03-21 | $23.61 | $23.63 | $23.57 | $23.57 | $23.57 | 83,437 |
2024-03-20 | $23.45 | $23.55 | $23.44 | $23.55 | $23.55 | 93,645 |
2024-03-19 | $23.43 | $23.47 | $23.43 | $23.45 | $23.45 | 68,249 |
2024-03-18 | $23.41 | $23.43 | $23.39 | $23.41 | $23.41 | 164,702 |
2024-03-15 | $23.44 | $23.46 | $23.43 | $23.43 | $23.43 | 99,748 |
2024-03-14 | $23.50 | $23.51 | $23.41 | $23.41 | $23.41 | 89,464 |
2024-03-13 | $23.60 | $23.60 | $23.55 | $23.56 | $23.56 | 62,069 |
2024-03-12 | $23.62 | $23.63 | $23.58 | $23.58 | $23.58 | 141,115 |
2024-03-11 | $23.66 | $23.67 | $23.62 | $23.63 | $23.63 | 149,774 |
2024-03-08 | $23.70 | $23.72 | $23.66 | $23.67 | $23.67 | 145,591 |
2024-03-07 | $23.65 | $23.67 | $23.62 | $23.65 | $23.65 | 127,813 |
2024-03-06 | $23.66 | $23.70 | $23.63 | $23.65 | $23.65 | 173,291 |
2024-03-05 | $23.60 | $23.65 | $23.59 | $23.62 | $23.62 | 145,506 |
2024-03-04 | $23.52 | $23.56 | $23.52 | $23.54 | $23.54 | 96,523 |
2024-03-01 | $23.46 | $23.58 | $23.43 | $23.58 | $23.58 | 143,443 |
2024-02-29 | $23.43 | $23.48 | $23.43 | $23.47 | $23.47 | 186,758 |
2024-02-28 | $23.38 | $23.42 | $23.37 | $23.42 | $23.42 | 165,440 |
2024-02-27 | $23.36 | $23.39 | $23.34 | $23.34 | $23.34 | 138,316 |
2024-02-26 | $23.39 | $23.39 | $23.34 | $23.37 | $23.37 | 136,556 |
2024-02-23 | $23.31 | $23.39 | $23.31 | $23.36 | $23.36 | 124,796 |
2024-02-22 | $23.35 | $23.39 | $23.30 | $23.33 | $23.33 | 323,085 |
2024-02-21 | $23.42 | $23.43 | $23.36 | $23.37 | $23.37 | 117,686 |
2024-02-20 | $23.41 | $23.44 | $23.41 | $23.41 | $23.41 | 137,478 |
2024-02-16 | $23.37 | $23.39 | $23.36 | $23.39 | $23.39 | 257,090 |
2024-02-15 | $23.44 | $23.46 | $23.42 | $23.43 | $23.43 | 84,893 |
2024-02-14 | $23.31 | $23.41 | $23.31 | $23.38 | $23.38 | 280,577 |
2024-02-13 | $23.34 | $23.36 | $23.29 | $23.29 | $23.29 | 112,740 |
2024-02-12 | $23.44 | $23.45 | $23.42 | $23.44 | $23.44 | 169,673 |
2024-02-09 | $23.43 | $23.46 | $23.42 | $23.44 | $23.44 | 91,310 |
2024-02-08 | $23.47 | $23.48 | $23.44 | $23.46 | $23.46 | 139,626 |
2024-02-07 | $23.50 | $23.54 | $23.48 | $23.50 | $23.50 | 145,207 |
2024-02-06 | $23.46 | $23.55 | $23.46 | $23.52 | $23.52 | 131,423 |
2024-02-05 | $23.50 | $23.50 | $23.43 | $23.44 | $23.44 | 126,898 |
2024-02-02 | $23.60 | $23.62 | $23.52 | $23.54 | $23.54 | 232,445 |
2024-02-01 | $23.81 | $23.88 | $23.76 | $23.78 | $23.78 | 231,707 |
2024-01-31 | $23.69 | $23.77 | $23.67 | $23.77 | $23.77 | 156,386 |
2024-01-30 | $23.65 | $23.65 | $23.58 | $23.62 | $23.62 | 207,403 |
2024-01-29 | $23.60 | $23.64 | $23.58 | $23.63 | $23.63 | 623,376 |
2024-01-26 | $23.56 | $23.56 | $23.51 | $23.51 | $23.51 | 171,578 |
2024-01-25 | $23.53 | $23.56 | $23.46 | $23.46 | $23.46 | 233,665 |
2024-01-24 | $23.56 | $23.57 | $23.47 | $23.47 | $23.47 | 149,742 |
2024-01-23 | $23.50 | $23.53 | $23.48 | $23.51 | $23.51 | 128,672 |
2024-01-22 | $23.58 | $23.61 | $23.57 | $23.57 | $23.57 | 163,721 |
2024-01-19 | $23.54 | $23.57 | $23.51 | $23.56 | $23.56 | 106,729 |
2024-01-18 | $23.55 | $23.59 | $23.54 | $23.58 | $23.58 | 255,860 |
2024-01-17 | $23.54 | $23.56 | $23.52 | $23.54 | $23.54 | 260,562 |
2024-01-16 | $23.69 | $23.71 | $23.60 | $23.64 | $23.64 | 252,502 |
2024-01-12 | $23.70 | $23.76 | $23.70 | $23.74 | $23.74 | 200,062 |
2024-01-11 | $23.59 | $23.64 | $23.54 | $23.63 | $23.63 | 135,456 |
2024-01-10 | $23.55 | $23.58 | $23.51 | $23.51 | $23.51 | 155,266 |
2024-01-09 | $23.53 | $23.57 | $23.53 | $23.54 | $23.54 | 122,386 |
2024-01-08 | $23.49 | $23.60 | $23.49 | $23.56 | $23.56 | 153,893 |
2024-01-05 | $23.50 | $23.61 | $23.49 | $23.50 | $23.50 | 302,853 |
2024-01-04 | $23.55 | $23.58 | $23.54 | $23.54 | $23.54 | 189,562 |
2024-01-03 | $23.53 | $23.66 | $23.53 | $23.66 | $23.66 | 142,337 |
2024-01-02 | $23.58 | $23.63 | $23.57 | $23.61 | $23.61 | 273,581 |
2023-12-29 | $23.61 | $23.70 | $23.61 | $23.63 | $23.63 | 295,643 |
2023-12-28 | $23.70 | $23.74 | $23.66 | $23.66 | $23.66 | 556,517 |
2023-12-27 | $23.67 | $23.75 | $23.67 | $23.74 | $23.74 | 556,003 |
2023-12-26 | $23.62 | $23.66 | $23.62 | $23.64 | $23.64 | 269,756 |
2023-12-22 | $23.69 | $23.70 | $23.58 | $23.63 | $23.63 | 373,411 |
2023-12-21 | $23.70 | $23.72 | $23.63 | $23.67 | $23.67 | 248,533 |
2023-12-20 | $23.65 | $23.70 | $23.62 | $23.68 | $23.68 | 368,855 |
2023-12-19 | $23.61 | $23.65 | $23.59 | $23.60 | $23.60 | 561,574 |
2023-12-18 | $23.62 | $23.63 | $23.58 | $23.60 | $23.60 | 397,812 |
2023-12-15 | $23.59 | $23.65 | $23.56 | $23.65 | $23.65 | 712,267 |
2023-12-14 | $23.63 | $23.74 | $23.63 | $23.69 | $23.67 | 282,474 |
2023-12-13 | $23.17 | $23.48 | $23.16 | $23.46 | $23.44 | 549,277 |
2023-12-12 | $23.14 | $23.17 | $23.12 | $23.16 | $23.14 | 324,744 |
2023-12-11 | $23.15 | $23.16 | $23.10 | $23.15 | $23.13 | 460,719 |
2023-12-08 | $23.16 | $23.20 | $23.12 | $23.20 | $23.18 | 134,456 |
2023-12-07 | $23.23 | $23.29 | $23.23 | $23.23 | $23.21 | 436,348 |
2023-12-06 | $23.23 | $23.27 | $23.17 | $23.17 | $23.15 | 153,644 |
2023-12-05 | $23.20 | $23.29 | $23.20 | $23.24 | $23.22 | 347,145 |
2023-12-04 | $23.19 | $23.20 | $23.13 | $23.16 | $23.14 | 215,061 |
2023-12-01 | $23.09 | $23.26 | $23.09 | $23.25 | $23.25 | 203,429 |
2023-11-30 | $23.22 | $23.22 | $23.16 | $23.19 | $23.19 | 181,324 |
2023-11-29 | $23.23 | $23.27 | $23.20 | $23.25 | $23.25 | 284,852 |
2023-11-28 | $23.03 | $23.18 | $23.02 | $23.16 | $23.16 | 489,138 |
2023-11-27 | $23.03 | $23.06 | $22.99 | $23.06 | $23.06 | 300,987 |
2023-11-24 | $23.03 | $23.03 | $23.00 | $23.00 | $23.00 | 39,138 |
2023-11-22 | $23.06 | $23.08 | $23.01 | $23.08 | $23.08 | 184,683 |
2023-11-21 | $23.11 | $23.12 | $23.03 | $23.07 | $23.07 | 227,805 |
2023-11-20 | $23.02 | $23.12 | $23.02 | $23.12 | $23.12 | 258,810 |
2023-11-17 | $23.07 | $23.08 | $23.02 | $23.06 | $23.06 | 153,026 |
2023-11-16 | $23.01 | $23.06 | $23.01 | $23.04 | $23.04 | 140,117 |
2023-11-15 | $22.97 | $22.97 | $22.92 | $22.96 | $22.96 | 163,258 |
2023-11-14 | $23.04 | $23.08 | $23.03 | $23.05 | $23.05 | 134,804 |
2023-11-13 | $22.79 | $22.86 | $22.78 | $22.86 | $22.86 | 142,116 |
2023-11-10 | $22.89 | $22.91 | $22.83 | $22.86 | $22.86 | 227,583 |
2023-11-09 | $22.99 | $23.00 | $22.85 | $22.85 | $22.85 | 245,136 |
2023-11-08 | $22.98 | $23.03 | $22.98 | $23.03 | $23.03 | 139,695 |
2023-11-07 | $22.99 | $23.04 | $22.96 | $23.02 | $23.02 | 367,029 |
2023-11-06 | $23.00 | $23.00 | $22.94 | $22.97 | $22.97 | 248,511 |
2023-11-03 | $23.05 | $23.10 | $23.00 | $23.03 | $23.03 | 301,025 |
2023-11-02 | $22.92 | $22.95 | $22.87 | $22.89 | $22.89 | 188,689 |
2023-11-01 | $22.65 | $22.84 | $22.65 | $22.83 | $22.83 | 194,296 |
2023-10-31 | $22.83 | $22.85 | $22.76 | $22.76 | $22.76 | 239,636 |
2023-10-30 | $22.78 | $22.84 | $22.78 | $22.84 | $22.84 | 256,560 |
2023-10-27 | $22.83 | $22.88 | $22.79 | $22.88 | $22.88 | 182,467 |
2023-10-26 | $22.72 | $22.83 | $22.72 | $22.81 | $22.81 | 218,544 |
2023-10-25 | $22.72 | $22.73 | $22.67 | $22.69 | $22.69 | 110,716 |
2023-10-24 | $22.74 | $22.79 | $22.71 | $22.77 | $22.77 | 94,375 |
2023-10-23 | $22.71 | $22.80 | $22.69 | $22.79 | $22.79 | 104,212 |
2023-10-20 | $22.77 | $22.81 | $22.76 | $22.78 | $22.78 | 102,684 |
2023-10-19 | $22.65 | $22.75 | $22.65 | $22.72 | $22.72 | 122,948 |
2023-10-18 | $22.76 | $22.78 | $22.68 | $22.69 | $22.69 | 164,891 |
2023-10-17 | $22.75 | $22.78 | $22.72 | $22.75 | $22.75 | 191,644 |
2023-10-16 | $22.86 | $22.88 | $22.85 | $22.87 | $22.87 | 118,383 |
2023-10-13 | $22.97 | $22.97 | $22.91 | $22.91 | $22.91 | 125,462 |
2023-10-12 | $22.89 | $22.90 | $22.78 | $22.81 | $22.81 | 184,764 |
2023-10-11 | $22.70 | $22.92 | $22.70 | $22.90 | $22.90 | 193,963 |
2023-10-10 | $22.79 | $22.86 | $22.77 | $22.84 | $22.84 | 128,612 |
2023-10-09 | $22.63 | $22.85 | $22.63 | $22.85 | $22.85 | 133,283 |
2023-10-06 | $22.55 | $22.65 | $22.53 | $22.63 | $22.63 | 130,314 |
2023-10-05 | $22.72 | $22.72 | $22.69 | $22.69 | $22.69 | 191,555 |
2023-10-04 | $22.64 | $22.70 | $22.63 | $22.69 | $22.69 | 219,988 |
2023-10-03 | $22.72 | $22.74 | $22.61 | $22.62 | $22.62 | 2,126,377 |
2023-10-02 | $22.83 | $22.83 | $22.74 | $22.75 | $22.75 | 192,200 |
2023-09-29 | $23.04 | $23.06 | $22.93 | $22.94 | $22.88 | 190,103 |
2023-09-28 | $22.86 | $22.99 | $22.83 | $22.98 | $22.92 | 127,677 |
2023-09-27 | $22.96 | $22.96 | $22.83 | $22.87 | $22.81 | 181,914 |
2023-09-26 | $22.98 | $22.98 | $22.89 | $22.89 | $22.83 | 119,766 |
2023-09-25 | $23.02 | $23.04 | $22.96 | $22.97 | $22.91 | 145,295 |
2023-09-22 | $23.05 | $23.12 | $23.05 | $23.10 | $23.10 | 82,530 |
2023-09-21 | $23.05 | $23.08 | $23.03 | $23.04 | $23.04 | 80,800 |
2023-09-20 | $23.21 | $23.25 | $23.11 | $23.12 | $23.12 | 145,795 |
2023-09-19 | $23.21 | $23.24 | $23.17 | $23.18 | $23.18 | 238,470 |
2023-09-18 | $23.20 | $23.24 | $23.19 | $23.23 | $23.23 | 835,073 |
2023-09-15 | $23.21 | $23.23 | $23.19 | $23.21 | $23.21 | 2,437,627 |
2023-09-14 | $23.29 | $23.31 | $23.24 | $23.25 | $23.25 | 216,716 |
2023-09-13 | $23.25 | $23.30 | $23.25 | $23.28 | $23.28 | 230,211 |
2023-09-12 | $23.23 | $23.26 | $23.23 | $23.24 | $23.24 | 117,559 |
2023-09-11 | $23.23 | $23.26 | $23.22 | $23.23 | $23.23 | 116,071 |
2023-09-08 | $23.29 | $23.30 | $23.24 | $23.24 | $23.24 | 69,974 |
2023-09-07 | $23.19 | $23.23 | $23.17 | $23.22 | $23.22 | 248,683 |
2023-09-06 | $23.21 | $23.23 | $23.13 | $23.14 | $23.14 | 109,110 |
2023-09-05 | $23.21 | $23.22 | $23.17 | $23.18 | $23.18 | 58,758 |
2023-09-01 | $23.32 | $23.32 | $23.23 | $23.23 | $23.23 | 169,968 |
2023-08-31 | $23.38 | $23.41 | $23.37 | $23.39 | $23.30 | 116,250 |
2023-08-30 | $23.41 | $23.42 | $23.35 | $23.37 | $23.28 | 214,129 |
2023-08-29 | $23.23 | $23.40 | $23.23 | $23.39 | $23.30 | 396,701 |
2023-08-28 | $23.28 | $23.28 | $23.24 | $23.28 | $23.19 | 132,160 |
2023-08-25 | $23.25 | $23.31 | $23.19 | $23.25 | $23.15 | 165,411 |
2023-08-24 | $23.30 | $23.33 | $23.25 | $23.27 | $23.18 | 111,261 |
2023-08-23 | $23.26 | $23.36 | $23.26 | $23.35 | $23.26 | 194,778 |
2023-08-22 | $23.17 | $23.20 | $23.15 | $23.18 | $23.09 | 214,377 |
2023-08-21 | $23.17 | $23.19 | $23.13 | $23.18 | $23.09 | 105,824 |
2023-08-18 | $23.23 | $23.28 | $23.22 | $23.24 | $23.14 | 125,967 |
2023-08-17 | $23.22 | $23.23 | $23.15 | $23.19 | $23.10 | 134,759 |
2023-08-16 | $23.26 | $23.30 | $23.19 | $23.20 | $23.11 | 388,535 |
2023-08-15 | $23.32 | $23.37 | $23.25 | $23.27 | $23.18 | 173,238 |
2023-08-14 | $23.36 | $23.39 | $23.33 | $23.34 | $23.25 | 179,105 |
2023-08-11 | $23.40 | $23.44 | $23.38 | $23.39 | $23.39 | 203,145 |
2023-08-10 | $23.57 | $23.59 | $23.45 | $23.45 | $23.45 | 2,398,603 |
2023-08-09 | $23.57 | $23.57 | $23.53 | $23.55 | $23.55 | 149,458 |
2023-08-08 | $23.58 | $23.64 | $23.55 | $23.57 | $23.57 | 124,131 |
2023-08-07 | $23.54 | $23.58 | $23.51 | $23.57 | $23.57 | 157,753 |
2023-08-04 | $23.40 | $23.54 | $23.40 | $23.54 | $23.54 | 111,782 |
2023-08-03 | $23.34 | $23.37 | $23.30 | $23.31 | $23.31 | 333,436 |
2023-08-02 | $23.42 | $23.43 | $23.34 | $23.43 | $23.43 | 253,542 |
2023-08-01 | $23.49 | $23.52 | $23.43 | $23.45 | $23.45 | 178,835 |
2023-07-31 | $23.65 | $23.68 | $23.61 | $23.64 | $23.56 | 87,448 |
2023-07-28 | $23.58 | $23.64 | $23.57 | $23.64 | $23.56 | 179,753 |
2023-07-27 | $23.68 | $23.68 | $23.52 | $23.55 | $23.47 | 126,349 |
2023-07-26 | $23.68 | $23.72 | $23.63 | $23.70 | $23.70 | 215,935 |
2023-07-25 | $23.71 | $23.73 | $23.63 | $23.68 | $23.68 | 127,369 |
2023-07-24 | $23.73 | $23.73 | $23.69 | $23.71 | $23.71 | 264,536 |
2023-07-21 | $23.72 | $23.74 | $23.69 | $23.69 | $23.69 | 285,549 |
2023-07-20 | $23.67 | $23.69 | $23.61 | $23.69 | $23.69 | 457,796 |
2023-07-19 | $23.68 | $23.72 | $23.65 | $23.71 | $23.71 | 231,565 |
2023-07-18 | $23.70 | $23.72 | $23.64 | $23.65 | $23.65 | 230,202 |
2023-07-17 | $23.63 | $23.69 | $23.62 | $23.67 | $23.67 | 131,162 |
2023-07-14 | $23.67 | $23.71 | $23.61 | $23.61 | $23.61 | 147,417 |
2023-07-13 | $23.71 | $23.76 | $23.68 | $23.74 | $23.74 | 92,165 |
2023-07-12 | $23.49 | $23.62 | $23.48 | $23.62 | $23.62 | 197,117 |
2023-07-11 | $23.39 | $23.40 | $23.35 | $23.38 | $23.38 | 214,111 |
2023-07-10 | $23.32 | $23.40 | $23.32 | $23.39 | $23.39 | 164,667 |
2023-07-07 | $23.30 | $23.37 | $23.30 | $23.30 | $23.30 | 152,500 |
2023-07-06 | $23.29 | $23.31 | $23.20 | $23.30 | $23.30 | 226,179 |
2023-07-05 | $23.52 | $23.52 | $23.40 | $23.44 | $23.44 | 649,117 |
2023-07-03 | $23.56 | $23.60 | $23.52 | $23.52 | $23.52 | 78,130 |
2023-06-30 | $23.64 | $23.69 | $23.60 | $23.68 | $23.54 | 71,751 |
2023-06-29 | $23.64 | $23.65 | $23.59 | $23.62 | $23.48 | 165,972 |
2023-06-28 | $23.76 | $23.81 | $23.72 | $23.78 | $23.64 | 121,034 |
2023-06-27 | $23.80 | $23.84 | $23.70 | $23.71 | $23.57 | 71,085 |
2023-06-26 | $23.82 | $23.82 | $23.77 | $23.78 | $23.64 | 188,373 |
2023-06-23 | $23.85 | $23.85 | $23.76 | $23.77 | $23.77 | 113,216 |
2023-06-22 | $23.74 | $23.78 | $23.71 | $23.72 | $23.72 | 122,827 |
2023-06-21 | $23.74 | $23.82 | $23.74 | $23.79 | $23.79 | 104,312 |
2023-06-20 | $23.76 | $23.83 | $23.76 | $23.81 | $23.81 | 60,090 |
2023-06-16 | $23.76 | $23.78 | $23.71 | $23.77 | $23.77 | 176,237 |
2023-06-15 | $23.81 | $23.85 | $23.80 | $23.84 | $23.84 | 104,618 |
2023-06-14 | $23.73 | $23.76 | $23.62 | $23.67 | $23.67 | 113,674 |
2023-06-13 | $23.77 | $23.79 | $23.62 | $23.62 | $23.62 | 131,461 |
2023-06-12 | $23.74 | $23.75 | $23.68 | $23.68 | $23.68 | 128,252 |
2023-06-09 | $23.78 | $23.78 | $23.72 | $23.74 | $23.74 | 89,770 |
2023-06-08 | $23.74 | $23.82 | $23.74 | $23.80 | $23.80 | 98,293 |
2023-06-07 | $23.80 | $23.83 | $23.70 | $23.70 | $23.70 | 192,339 |
2023-06-06 | $23.80 | $23.82 | $23.75 | $23.79 | $23.79 | 88,919 |
2023-06-05 | $23.78 | $23.86 | $23.75 | $23.84 | $23.84 | 102,772 |
2023-06-02 | $23.88 | $23.88 | $23.77 | $23.77 | $23.77 | 89,025 |
2023-06-01 | $23.85 | $23.90 | $23.85 | $23.89 | $23.89 | 368,418 |
2023-05-31 | $23.94 | $23.97 | $23.89 | $23.94 | $23.85 | 57,677 |
2023-05-30 | $23.84 | $23.92 | $23.82 | $23.90 | $23.81 | 91,936 |
2023-05-26 | $23.78 | $23.81 | $23.73 | $23.77 | $23.68 | 343,339 |
2023-05-25 | $23.87 | $23.90 | $23.77 | $23.79 | $23.70 | 381,008 |
2023-05-24 | $24.04 | $24.06 | $23.92 | $23.92 | $23.83 | 147,448 |
2023-05-23 | $23.94 | $24.03 | $23.93 | $24.02 | $23.93 | 190,829 |
2023-05-22 | $24.00 | $24.02 | $23.93 | $23.95 | $23.86 | 252,639 |
2023-05-19 | $24.01 | $24.07 | $23.96 | $23.97 | $23.97 | 106,367 |
2023-05-18 | $24.06 | $24.06 | $24.02 | $24.05 | $24.05 | 274,623 |
2023-05-17 | $24.17 | $24.17 | $24.12 | $24.13 | $24.13 | 43,614 |
2023-05-16 | $24.18 | $24.21 | $24.13 | $24.17 | $24.17 | 28,708 |
2023-05-15 | $24.25 | $24.25 | $24.21 | $24.25 | $24.25 | 54,513 |
2023-05-12 | $24.34 | $24.36 | $24.23 | $24.23 | $24.23 | 48,937 |
2023-05-11 | $24.40 | $24.40 | $24.34 | $24.35 | $24.35 | 55,031 |
2023-05-10 | $24.31 | $24.35 | $24.28 | $24.32 | $24.32 | 57,548 |
2023-05-09 | $24.26 | $24.28 | $24.21 | $24.24 | $24.24 | 92,991 |
2023-05-08 | $24.27 | $24.31 | $24.26 | $24.29 | $24.29 | 104,593 |
2023-05-05 | $24.35 | $24.38 | $24.31 | $24.34 | $24.34 | 90,909 |
2023-05-04 | $24.35 | $24.51 | $24.35 | $24.41 | $24.41 | 129,724 |
2023-05-03 | $24.31 | $24.41 | $24.31 | $24.41 | $24.41 | 90,074 |
2023-05-02 | $24.14 | $24.29 | $24.14 | $24.29 | $24.29 | 261,709 |
2023-05-01 | $24.23 | $24.24 | $24.07 | $24.09 | $24.09 | 117,891 |
2023-04-28 | $24.42 | $24.45 | $24.38 | $24.42 | $24.27 | 75,118 |
2023-04-27 | $24.46 | $24.46 | $24.37 | $24.39 | $24.24 | 43,561 |
2023-04-26 | $24.55 | $24.55 | $24.41 | $24.48 | $24.33 | 53,192 |
2023-04-25 | $24.47 | $24.55 | $24.47 | $24.54 | $24.39 | 143,795 |
2023-04-24 | $24.33 | $24.42 | $24.33 | $24.42 | $24.27 | 60,328 |
2023-04-21 | $24.34 | $24.36 | $24.27 | $24.30 | $24.15 | 55,822 |
2023-04-20 | $24.28 | $24.33 | $24.28 | $24.29 | $24.14 | 43,382 |
2023-04-19 | $24.20 | $24.23 | $24.18 | $24.21 | $24.06 | 80,138 |
2023-04-18 | $24.22 | $24.27 | $24.21 | $24.24 | $24.09 | 44,325 |
2023-04-17 | $24.33 | $24.33 | $24.23 | $24.24 | $24.09 | 102,061 |
2023-04-14 | $24.35 | $24.37 | $24.30 | $24.32 | $24.17 | 52,699 |
2023-04-13 | $24.49 | $24.52 | $24.39 | $24.40 | $24.25 | 113,617 |
2023-04-12 | $24.45 | $24.50 | $24.40 | $24.45 | $24.30 | 102,009 |
2023-04-11 | $24.46 | $24.46 | $24.40 | $24.43 | $24.28 | 66,572 |
2023-04-10 | $24.43 | $24.46 | $24.42 | $24.44 | $24.29 | 76,620 |
2023-04-06 | $24.59 | $24.62 | $24.57 | $24.59 | $24.44 | 95,821 |
2023-04-05 | $24.60 | $24.63 | $24.55 | $24.56 | $24.41 | 156,870 |
2023-04-04 | $24.34 | $24.55 | $24.34 | $24.52 | $24.37 | 47,986 |
2023-04-03 | $24.43 | $24.54 | $24.42 | $24.45 | $24.30 | 170,493 |
2023-03-31 | $24.41 | $24.53 | $24.39 | $24.49 | $24.23 | 112,683 |
2023-03-30 | $24.34 | $24.40 | $24.34 | $24.37 | $24.11 | 116,986 |
2023-03-29 | $24.30 | $24.35 | $24.28 | $24.34 | $24.08 | 178,604 |
2023-03-28 | $24.23 | $24.33 | $24.23 | $24.29 | $24.03 | 48,171 |
2023-03-27 | $24.29 | $24.30 | $24.24 | $24.24 | $23.98 | 52,302 |
2023-03-24 | $24.54 | $24.54 | $24.41 | $24.41 | $24.15 | 27,358 |
2023-03-23 | $24.40 | $24.51 | $24.38 | $24.51 | $24.25 | 56,843 |
2023-03-22 | $24.08 | $24.39 | $24.08 | $24.39 | $24.13 | 89,172 |
2023-03-21 | $24.05 | $24.14 | $24.02 | $24.04 | $23.79 | 88,547 |
2023-03-20 | $24.15 | $24.16 | $24.05 | $24.12 | $23.87 | 66,634 |
2023-03-17 | $24.09 | $24.21 | $24.09 | $24.12 | $23.87 | 190,333 |
2023-03-16 | $24.35 | $24.38 | $23.99 | $24.00 | $23.75 | 82,674 |
2023-03-15 | $24.19 | $24.35 | $24.17 | $24.31 | $24.05 | 85,304 |
2023-03-14 | $24.13 | $24.16 | $23.99 | $23.99 | $23.74 | 52,572 |
2023-03-13 | $24.05 | $24.24 | $24.00 | $24.08 | $23.83 | 68,466 |
2023-03-10 | $23.73 | $23.88 | $23.73 | $23.88 | $23.88 | 130,660 |
2023-03-09 | $23.57 | $23.62 | $23.55 | $23.58 | $23.58 | 169,257 |
2023-03-08 | $23.61 | $23.65 | $23.48 | $23.50 | $23.50 | 237,954 |
2023-03-07 | $23.76 | $23.76 | $23.58 | $23.58 | $23.58 | 87,432 |
2023-03-06 | $23.85 | $23.87 | $23.78 | $23.79 | $23.79 | 96,287 |
2023-03-03 | $23.71 | $23.88 | $23.70 | $23.88 | $23.88 | 60,398 |
2023-03-02 | $23.61 | $23.67 | $23.60 | $23.67 | $23.67 | 79,735 |
2023-03-01 | $23.65 | $23.65 | $23.58 | $23.63 | $23.63 | 119,892 |
2023-02-28 | $23.61 | $23.74 | $23.58 | $23.72 | $23.72 | 105,625 |
2023-02-27 | $23.65 | $23.65 | $23.61 | $23.64 | $23.64 | 75,780 |
2023-02-24 | $23.60 | $23.61 | $23.55 | $23.59 | $23.59 | 71,540 |
2023-02-23 | $23.71 | $23.77 | $23.68 | $23.75 | $23.75 | 65,088 |
2023-02-22 | $23.78 | $23.80 | $23.67 | $23.68 | $23.68 | 121,909 |
2023-02-21 | $23.71 | $23.76 | $23.64 | $23.69 | $23.69 | 202,936 |
2023-02-17 | $23.73 | $23.82 | $23.72 | $23.79 | $23.79 | 176,164 |
2023-02-16 | $23.83 | $23.87 | $23.78 | $23.79 | $23.79 | 100,981 |
2023-02-15 | $23.81 | $23.87 | $23.79 | $23.83 | $23.83 | 75,177 |
2023-02-14 | $23.84 | $23.90 | $23.75 | $23.79 | $23.79 | 99,945 |
2023-02-13 | $23.88 | $23.91 | $23.86 | $23.90 | $23.90 | 77,438 |
2023-02-10 | $23.96 | $23.96 | $23.87 | $23.88 | $23.88 | 85,284 |
2023-02-09 | $24.06 | $24.08 | $23.95 | $23.95 | $23.95 | 104,948 |
2023-02-08 | $23.99 | $24.08 | $23.98 | $24.06 | $24.06 | 64,821 |
2023-02-07 | $23.88 | $24.09 | $23.88 | $23.96 | $23.96 | 143,051 |
2023-02-06 | $23.93 | $23.94 | $23.88 | $23.89 | $23.89 | 119,091 |
2023-02-03 | $24.14 | $24.15 | $24.00 | $24.02 | $24.02 | 80,358 |
2023-02-02 | $24.33 | $24.33 | $24.23 | $24.26 | $24.26 | 78,206 |
2023-02-01 | $24.16 | $24.29 | $24.06 | $24.29 | $24.29 | 59,673 |
2023-01-31 | $24.12 | $24.12 | $24.03 | $24.09 | $24.09 | 361,637 |
2023-01-30 | $24.11 | $24.15 | $24.06 | $24.07 | $24.07 | 165,604 |
2023-01-27 | $24.15 | $24.19 | $24.15 | $24.17 | $24.17 | 241,494 |
2023-01-26 | $24.21 | $24.27 | $24.18 | $24.21 | $24.21 | 99,216 |
2023-01-25 | $24.19 | $24.22 | $24.15 | $24.22 | $24.22 | 121,402 |
2023-01-24 | $24.12 | $24.18 | $24.07 | $24.18 | $24.18 | 510,256 |
2023-01-23 | $24.10 | $24.13 | $24.08 | $24.08 | $24.08 | 353,757 |
2023-01-20 | $24.17 | $24.17 | $24.10 | $24.11 | $24.11 | 193,767 |
2023-01-19 | $24.10 | $24.22 | $24.07 | $24.22 | $24.22 | 266,095 |
2023-01-18 | $24.09 | $24.12 | $24.07 | $24.08 | $24.08 | 173,511 |
2023-01-17 | $23.96 | $24.01 | $23.93 | $23.95 | $23.95 | 169,697 |
2023-01-13 | $24.11 | $24.14 | $23.98 | $24.01 | $24.01 | 284,904 |
2023-01-12 | $24.04 | $24.14 | $23.98 | $24.13 | $24.13 | 116,267 |
2023-01-11 | $23.87 | $23.97 | $23.87 | $23.95 | $23.95 | 112,306 |
2023-01-10 | $23.91 | $23.92 | $23.86 | $23.88 | $23.88 | 104,908 |
2023-01-09 | $23.91 | $24.01 | $23.91 | $23.95 | $23.95 | 158,528 |
2023-01-06 | $23.73 | $23.92 | $23.71 | $23.91 | $23.91 | 180,358 |
2023-01-05 | $23.62 | $23.69 | $23.58 | $23.68 | $23.68 | 172,173 |
2023-01-04 | $23.75 | $23.79 | $23.70 | $23.71 | $23.71 | 154,896 |
2023-01-03 | $23.76 | $23.78 | $23.67 | $23.69 | $23.69 | 192,059 |
2022-12-30 | $23.61 | $23.74 | $23.59 | $23.62 | $23.62 | 417,988 |
2022-12-29 | $23.67 | $23.71 | $23.66 | $23.70 | $23.70 | 911,688 |
2022-12-28 | $23.67 | $23.70 | $23.61 | $23.62 | $23.62 | 1,062,631 |
2022-12-27 | $23.69 | $23.73 | $23.64 | $23.65 | $23.65 | 632,150 |
2022-12-23 | $23.71 | $23.76 | $23.68 | $23.74 | $23.74 | 540,170 |
2022-12-22 | $23.86 | $23.90 | $23.76 | $23.77 | $23.77 | 539,397 |
2022-12-21 | $23.91 | $23.91 | $23.84 | $23.89 | $23.89 | 723,840 |
2022-12-20 | $23.76 | $23.80 | $23.73 | $23.79 | $23.79 | 618,869 |
2022-12-19 | $23.82 | $23.82 | $23.77 | $23.79 | $23.79 | 221,175 |
2022-12-16 | $23.84 | $23.92 | $23.81 | $23.85 | $23.85 | 323,521 |
2022-12-15 | $24.08 | $24.09 | $23.97 | $24.07 | $23.96 | 318,805 |
2022-12-14 | $24.06 | $24.10 | $23.94 | $24.07 | $23.96 | 226,556 |
2022-12-13 | $24.15 | $24.20 | $24.08 | $24.10 | $23.99 | 280,960 |
2022-12-12 | $24.05 | $24.05 | $23.97 | $23.99 | $23.89 | 306,303 |
2022-12-09 | $24.07 | $24.09 | $23.97 | $23.97 | $23.97 | 84,227 |
2022-12-08 | $24.19 | $24.19 | $24.11 | $24.16 | $24.16 | 125,736 |
2022-12-07 | $24.14 | $24.19 | $24.11 | $24.18 | $24.18 | 198,804 |
2022-12-06 | $24.10 | $24.13 | $24.07 | $24.10 | $24.10 | 237,548 |
2022-12-05 | $24.26 | $24.26 | $24.09 | $24.14 | $24.14 | 203,614 |
2022-12-02 | $24.15 | $24.38 | $24.09 | $24.37 | $24.37 | 146,253 |
2022-12-01 | $24.09 | $24.25 | $24.08 | $24.25 | $24.25 | 158,127 |
2022-11-30 | $23.76 | $24.10 | $23.72 | $24.10 | $24.05 | 226,800 |
2022-11-29 | $23.76 | $23.79 | $23.71 | $23.73 | $23.68 | 175,317 |
2022-11-28 | $23.84 | $23.87 | $23.78 | $23.80 | $23.75 | 445,007 |
2022-11-25 | $23.88 | $23.88 | $23.84 | $23.86 | $23.81 | 63,585 |
2022-11-23 | $23.75 | $23.87 | $23.74 | $23.87 | $23.82 | 294,205 |
2022-11-22 | $23.81 | $23.82 | $23.74 | $23.78 | $23.78 | 379,897 |
2022-11-21 | $23.67 | $23.72 | $23.61 | $23.70 | $23.70 | 506,943 |
2022-11-18 | $23.69 | $23.70 | $23.57 | $23.58 | $23.58 | 184,034 |
2022-11-17 | $23.75 | $23.83 | $23.68 | $23.72 | $23.72 | 142,789 |
2022-11-16 | $23.85 | $23.88 | $23.83 | $23.85 | $23.85 | 134,401 |
2022-11-15 | $23.73 | $23.84 | $23.73 | $23.82 | $23.82 | 237,256 |
2022-11-14 | $23.79 | $23.79 | $23.68 | $23.69 | $23.69 | 180,142 |
2022-11-11 | $23.82 | $23.86 | $23.80 | $23.84 | $23.84 | 271,089 |
2022-11-10 | $23.65 | $23.86 | $23.65 | $23.85 | $23.85 | 120,272 |
2022-11-09 | $23.52 | $23.56 | $23.42 | $23.49 | $23.49 | 168,893 |
2022-11-08 | $23.50 | $23.57 | $23.50 | $23.52 | $23.52 | 248,361 |
2022-11-07 | $23.52 | $23.52 | $23.48 | $23.48 | $23.48 | 98,792 |
2022-11-04 | $23.42 | $23.49 | $23.40 | $23.46 | $23.46 | 98,404 |
2022-11-03 | $23.40 | $23.47 | $23.36 | $23.36 | $23.36 | 126,355 |
2022-11-02 | $23.67 | $23.84 | $23.58 | $23.62 | $23.62 | 226,076 |
2022-11-01 | $23.81 | $23.81 | $23.61 | $23.64 | $23.64 | 250,755 |
2022-10-31 | $23.68 | $23.70 | $23.60 | $23.66 | $23.66 | 118,691 |
2022-10-28 | $23.71 | $23.78 | $23.66 | $23.69 | $23.69 | 734,172 |
2022-10-27 | $23.70 | $23.79 | $23.67 | $23.76 | $23.76 | 142,678 |
2022-10-26 | $23.63 | $23.72 | $23.58 | $23.61 | $23.61 | 258,485 |
2022-10-25 | $23.62 | $23.68 | $23.60 | $23.63 | $23.63 | 159,955 |
2022-10-24 | $23.52 | $23.61 | $23.50 | $23.53 | $23.53 | 213,539 |
2022-10-21 | $23.40 | $23.57 | $23.40 | $23.50 | $23.50 | 220,163 |
2022-10-20 | $23.40 | $23.47 | $23.35 | $23.40 | $23.40 | 252,851 |
2022-10-19 | $23.43 | $23.45 | $23.39 | $23.44 | $23.44 | 193,876 |
2022-10-18 | $23.61 | $23.64 | $23.51 | $23.54 | $23.54 | 302,564 |
2022-10-17 | $23.63 | $23.67 | $23.57 | $23.59 | $23.59 | 161,171 |
2022-10-14 | $23.59 | $23.59 | $23.44 | $23.50 | $23.50 | 143,520 |
2022-10-13 | $23.34 | $23.54 | $23.34 | $23.52 | $23.52 | 222,905 |
2022-10-12 | $23.54 | $23.57 | $23.48 | $23.55 | $23.55 | 501,072 |
2022-10-11 | $23.49 | $23.59 | $23.47 | $23.53 | $23.53 | 278,845 |
2022-10-10 | $23.55 | $23.55 | $23.42 | $23.44 | $23.44 | 84,123 |
2022-10-07 | $23.47 | $23.57 | $23.45 | $23.53 | $23.53 | 106,730 |
2022-10-06 | $23.60 | $23.60 | $23.51 | $23.52 | $23.52 | 221,199 |
2022-10-05 | $23.68 | $23.69 | $23.56 | $23.57 | $23.57 | 163,150 |
2022-10-04 | $23.81 | $23.85 | $23.75 | $23.79 | $23.79 | 771,791 |
2022-10-03 | $23.50 | $23.73 | $23.50 | $23.67 | $23.67 | 351,342 |
2022-09-30 | $23.47 | $23.51 | $23.32 | $23.40 | $23.40 | 253,728 |
2022-09-29 | $23.68 | $23.69 | $23.48 | $23.49 | $23.49 | 304,298 |
2022-09-28 | $23.60 | $23.83 | $23.55 | $23.82 | $23.82 | 139,101 |
2022-09-27 | $23.53 | $23.55 | $23.38 | $23.43 | $23.43 | 173,253 |
2022-09-26 | $23.78 | $23.79 | $23.46 | $23.46 | $23.46 | 495,219 |
2022-09-23 | $23.83 | $23.89 | $23.80 | $23.82 | $23.82 | 213,302 |
2022-09-22 | $24.11 | $24.12 | $23.93 | $23.95 | $23.95 | 426,596 |
2022-09-21 | $24.21 | $24.26 | $24.04 | $24.20 | $24.20 | 143,148 |
2022-09-20 | $24.15 | $24.20 | $24.14 | $24.19 | $24.19 | 83,618 |
2022-09-19 | $24.24 | $24.28 | $24.18 | $24.21 | $24.21 | 245,204 |
2022-09-16 | $24.38 | $24.42 | $24.33 | $24.33 | $24.33 | 118,252 |
2022-09-15 | $24.51 | $24.51 | $24.40 | $24.42 | $24.42 | 130,462 |
2022-09-14 | $24.49 | $24.57 | $24.49 | $24.54 | $24.54 | 107,770 |
2022-09-13 | $24.46 | $24.51 | $24.45 | $24.50 | $24.50 | 74,130 |
2022-09-12 | $24.65 | $24.68 | $24.55 | $24.60 | $24.60 | 98,618 |
2022-09-09 | $24.62 | $24.65 | $24.58 | $24.63 | $24.63 | 159,773 |
2022-09-08 | $24.69 | $24.70 | $24.60 | $24.60 | $24.60 | 110,553 |
2022-09-07 | $24.73 | $24.73 | $24.67 | $24.73 | $24.73 | 181,324 |
2022-09-06 | $24.75 | $24.77 | $24.65 | $24.66 | $24.66 | 107,141 |
2022-09-02 | $24.84 | $24.89 | $24.77 | $24.86 | $24.86 | 177,068 |
2022-09-01 | $24.78 | $24.82 | $24.71 | $24.71 | $24.71 | 88,300 |
2022-08-31 | $25.43 | $25.45 | $25.21 | $25.26 | $24.92 | 80,598 |
2022-08-30 | $25.48 | $25.51 | $25.42 | $25.45 | $25.10 | 264,530 |
2022-08-29 | $25.55 | $25.56 | $25.49 | $25.53 | $25.18 | 94,477 |
2022-08-26 | $25.66 | $25.70 | $25.58 | $25.61 | $25.26 | 136,821 |
2022-08-25 | $25.68 | $25.70 | $25.64 | $25.68 | $25.33 | 122,819 |
2022-08-24 | $25.59 | $25.62 | $25.55 | $25.60 | $25.25 | 131,615 |
2022-08-23 | $25.58 | $25.66 | $25.56 | $25.60 | $25.25 | 181,607 |
2022-08-22 | $25.61 | $25.61 | $25.54 | $25.57 | $25.22 | 174,901 |
2022-08-19 | $25.60 | $25.64 | $25.59 | $25.60 | $25.25 | 148,007 |
2022-08-18 | $25.60 | $25.69 | $25.55 | $25.67 | $25.32 | 120,098 |
2022-08-17 | $25.61 | $25.61 | $25.52 | $25.54 | $25.19 | 173,428 |
2022-08-16 | $25.65 | $25.65 | $25.61 | $25.64 | $25.29 | 124,530 |
2022-08-15 | $25.66 | $25.69 | $25.65 | $25.67 | $25.32 | 189,029 |
2022-08-12 | $25.64 | $25.66 | $25.59 | $25.65 | $25.30 | 406,364 |
2022-08-11 | $25.67 | $25.69 | $25.55 | $25.56 | $25.21 | 1,224,144 |
2022-08-10 | $25.63 | $25.70 | $25.59 | $25.59 | $25.24 | 88,694 |
2022-08-09 | $25.66 | $25.66 | $25.59 | $25.62 | $25.27 | 85,832 |
2022-08-08 | $25.64 | $25.68 | $25.62 | $25.68 | $25.33 | 84,240 |
2022-08-05 | $25.56 | $25.59 | $25.52 | $25.54 | $25.19 | 185,192 |
2022-08-04 | $25.75 | $25.81 | $25.74 | $25.81 | $25.46 | 166,007 |
2022-08-03 | $25.68 | $25.75 | $25.60 | $25.74 | $25.39 | 152,712 |
2022-08-02 | $25.91 | $25.94 | $25.65 | $25.68 | $25.33 | 134,767 |
2022-08-01 | $25.96 | $25.99 | $25.90 | $25.96 | $25.61 | 107,611 |
2022-07-29 | $26.14 | $26.26 | $26.12 | $26.24 | $25.62 | 141,964 |
2022-07-28 | $26.03 | $26.09 | $25.94 | $26.07 | $25.45 | 128,517 |
2022-07-27 | $25.65 | $25.83 | $25.65 | $25.80 | $25.19 | 126,157 |
2022-07-26 | $25.78 | $25.78 | $25.60 | $25.62 | $25.01 | 171,062 |
2022-07-25 | $25.60 | $25.66 | $25.59 | $25.61 | $25.00 | 146,114 |
2022-07-22 | $25.56 | $25.67 | $25.56 | $25.64 | $25.03 | 119,071 |
2022-07-21 | $25.30 | $25.44 | $25.30 | $25.44 | $24.84 | 259,237 |
2022-07-20 | $25.37 | $25.40 | $25.26 | $25.27 | $24.67 | 191,209 |
2022-07-19 | $25.34 | $25.39 | $25.31 | $25.34 | $24.74 | 163,562 |
2022-07-18 | $25.38 | $25.39 | $25.30 | $25.37 | $24.77 | 83,007 |
2022-07-15 | $25.23 | $25.37 | $25.23 | $25.35 | $24.74 | 173,761 |
2022-07-14 | $25.12 | $25.26 | $25.11 | $25.20 | $24.60 | 93,162 |
2022-07-13 | $25.19 | $25.31 | $25.15 | $25.28 | $24.68 | 172,034 |
2022-07-12 | $25.21 | $25.27 | $25.17 | $25.17 | $24.57 | 176,835 |
2022-07-11 | $25.20 | $25.25 | $25.17 | $25.19 | $24.59 | 87,794 |
2022-07-08 | $25.17 | $25.17 | $25.09 | $25.15 | $24.55 | 111,561 |
2022-07-07 | $25.24 | $25.26 | $25.13 | $25.13 | $24.53 | 166,074 |
2022-07-06 | $25.39 | $25.39 | $25.18 | $25.18 | $24.58 | 111,278 |
2022-07-05 | $25.50 | $25.51 | $25.37 | $25.41 | $24.80 | 225,601 |
2022-07-01 | $25.39 | $25.49 | $25.34 | $25.46 | $24.86 | 92,463 |
2022-06-30 | $25.24 | $25.33 | $25.21 | $25.22 | $24.50 | 248,495 |
2022-06-29 | $25.16 | $25.26 | $25.09 | $25.15 | $24.43 | 168,728 |
2022-06-28 | $25.25 | $25.25 | $25.16 | $25.19 | $24.47 | 141,936 |
2022-06-27 | $25.37 | $25.40 | $25.26 | $25.27 | $24.55 | 172,064 |
2022-06-24 | $25.39 | $25.49 | $25.39 | $25.43 | $25.43 | 213,524 |
2022-06-23 | $25.40 | $25.46 | $25.34 | $25.36 | $25.36 | 305,179 |
2022-06-22 | $25.29 | $25.32 | $25.25 | $25.29 | $25.29 | 125,561 |
2022-06-21 | $25.18 | $25.23 | $25.15 | $25.17 | $25.17 | 134,871 |
2022-06-17 | $25.22 | $25.24 | $25.12 | $25.24 | $25.24 | 152,775 |
2022-06-16 | $24.98 | $25.29 | $24.96 | $25.22 | $25.22 | 349,503 |
2022-06-15 | $25.04 | $25.37 | $25.01 | $25.31 | $25.31 | 262,083 |
2022-06-14 | $25.20 | $25.21 | $24.87 | $24.97 | $24.97 | 252,871 |
2022-06-13 | $25.47 | $25.49 | $25.25 | $25.35 | $25.35 | 668,926 |
2022-06-10 | $25.84 | $25.84 | $25.71 | $25.73 | $25.73 | 126,660 |
2022-06-09 | $25.86 | $25.89 | $25.82 | $25.87 | $25.87 | 82,108 |
2022-06-08 | $25.88 | $25.91 | $25.86 | $25.87 | $25.87 | 118,535 |
2022-06-07 | $25.87 | $25.92 | $25.87 | $25.90 | $25.90 | 231,632 |
2022-06-06 | $25.92 | $25.93 | $25.84 | $25.84 | $25.84 | 125,423 |
2022-06-03 | $25.85 | $25.99 | $25.83 | $25.99 | $25.99 | 118,178 |
2022-06-02 | $25.87 | $25.89 | $25.85 | $25.88 | $25.88 | 129,899 |
2022-06-01 | $25.91 | $25.94 | $25.79 | $25.79 | $25.79 | 398,070 |
2022-05-31 | $26.37 | $26.37 | $26.26 | $26.27 | $25.96 | 123,547 |
2022-05-27 | $26.41 | $26.44 | $26.40 | $26.44 | $26.12 | 178,028 |
2022-05-26 | $26.35 | $26.39 | $26.30 | $26.36 | $26.05 | 31,949 |
2022-05-25 | $26.23 | $26.23 | $26.18 | $26.21 | $25.90 | 130,294 |
2022-05-24 | $26.10 | $26.21 | $26.10 | $26.19 | $25.88 | 115,857 |
2022-05-23 | $26.11 | $26.14 | $26.05 | $26.07 | $25.76 | 211,312 |
2022-05-20 | $26.09 | $26.13 | $26.07 | $26.11 | $25.80 | 96,993 |
2022-05-19 | $26.26 | $26.27 | $26.06 | $26.12 | $25.81 | 134,006 |
2022-05-18 | $26.11 | $26.20 | $26.11 | $26.19 | $25.88 | 137,992 |
2022-05-17 | $26.11 | $26.12 | $26.03 | $26.04 | $25.73 | 147,957 |
2022-05-16 | $26.19 | $26.21 | $26.14 | $26.16 | $25.85 | 250,144 |
2022-05-13 | $26.02 | $26.11 | $25.96 | $26.11 | $25.79 | 86,161 |
2022-05-12 | $26.10 | $26.13 | $25.96 | $25.96 | $25.65 | 109,273 |
2022-05-11 | $25.84 | $26.07 | $25.81 | $26.04 | $25.73 | 171,560 |
2022-05-10 | $25.91 | $25.98 | $25.82 | $25.83 | $25.52 | 422,398 |
2022-05-09 | $26.01 | $26.02 | $25.94 | $25.97 | $25.66 | 133,523 |
2022-05-06 | $26.06 | $26.11 | $25.96 | $26.05 | $25.74 | 207,930 |
2022-05-05 | $26.16 | $26.20 | $26.00 | $26.07 | $25.76 | 234,445 |
2022-05-04 | $26.07 | $26.34 | $25.98 | $26.29 | $25.98 | 197,853 |
2022-05-03 | $26.20 | $26.26 | $26.09 | $26.10 | $25.79 | 239,143 |
2022-05-02 | $26.24 | $26.25 | $26.02 | $26.06 | $25.75 | 219,048 |
2022-04-29 | $26.71 | $26.78 | $26.51 | $26.56 | $26.04 | 231,484 |
2022-04-28 | $26.64 | $26.75 | $26.63 | $26.74 | $26.21 | 76,570 |
2022-04-27 | $26.70 | $26.70 | $26.60 | $26.65 | $26.13 | 223,327 |
2022-04-26 | $26.65 | $26.67 | $26.58 | $26.67 | $26.14 | 133,210 |
2022-04-25 | $26.66 | $26.70 | $26.57 | $26.57 | $26.05 | 109,295 |
2022-04-22 | $26.62 | $26.72 | $26.58 | $26.58 | $26.06 | 184,583 |
2022-04-21 | $26.53 | $26.64 | $26.42 | $26.64 | $26.12 | 158,221 |
2022-04-20 | $26.42 | $26.56 | $26.42 | $26.54 | $26.02 | 134,001 |
2022-04-19 | $26.47 | $26.51 | $26.39 | $26.40 | $25.88 | 158,390 |
2022-04-18 | $26.57 | $26.59 | $26.53 | $26.53 | $26.01 | 178,527 |
2022-04-14 | $26.55 | $26.57 | $26.49 | $26.57 | $26.05 | 100,446 |
2022-04-13 | $26.63 | $26.68 | $26.54 | $26.54 | $26.02 | 204,647 |
2022-04-12 | $26.63 | $26.72 | $26.58 | $26.59 | $26.07 | 155,840 |
2022-04-11 | $26.43 | $26.56 | $26.43 | $26.55 | $26.03 | 193,951 |
2022-04-08 | $26.46 | $26.55 | $26.46 | $26.55 | $26.03 | 181,408 |
2022-04-07 | $26.52 | $26.54 | $26.47 | $26.49 | $25.97 | 111,636 |
2022-04-06 | $26.52 | $26.57 | $26.40 | $26.49 | $25.97 | 150,507 |
2022-04-05 | $26.72 | $26.73 | $26.55 | $26.55 | $26.03 | 157,882 |
2022-04-04 | $26.79 | $26.79 | $26.71 | $26.73 | $26.20 | 118,645 |
2022-04-01 | $26.76 | $26.83 | $26.70 | $26.74 | $26.21 | 208,822 |
2022-03-31 | $27.18 | $27.28 | $27.09 | $27.11 | $26.40 | 157,585 |
2022-03-30 | $27.11 | $27.23 | $27.11 | $27.18 | $26.47 | 167,853 |
2022-03-29 | $27.09 | $27.17 | $27.06 | $27.09 | $26.38 | 147,831 |
2022-03-28 | $27.27 | $27.31 | $27.20 | $27.20 | $26.49 | 92,453 |
2022-03-25 | $27.32 | $27.34 | $27.23 | $27.27 | $26.55 | 110,466 |
2022-03-24 | $27.52 | $27.56 | $27.42 | $27.46 | $26.74 | 174,152 |
2022-03-23 | $27.39 | $27.56 | $27.39 | $27.53 | $26.81 | 138,888 |
2022-03-22 | $27.41 | $27.41 | $27.30 | $27.33 | $26.61 | 132,147 |
2022-03-21 | $27.52 | $27.59 | $27.38 | $27.41 | $26.69 | 441,900 |
2022-03-18 | $27.58 | $27.74 | $27.58 | $27.62 | $26.89 | 437,102 |
2022-03-17 | $27.49 | $27.69 | $27.47 | $27.69 | $26.96 | 169,488 |
2022-03-16 | $27.49 | $27.53 | $27.22 | $27.36 | $26.64 | 488,786 |
2022-03-15 | $27.71 | $27.72 | $27.56 | $27.56 | $26.84 | 689,275 |
2022-03-14 | $27.83 | $27.83 | $27.70 | $27.70 | $26.97 | 422,695 |
2022-03-11 | $27.91 | $27.98 | $27.89 | $27.96 | $27.23 | 356,313 |
2022-03-10 | $27.73 | $27.88 | $27.67 | $27.84 | $27.11 | 324,866 |
2022-03-09 | $27.86 | $27.88 | $27.74 | $27.83 | $27.10 | 411,589 |
2022-03-08 | $28.03 | $28.11 | $27.93 | $28.06 | $27.32 | 290,657 |
2022-03-07 | $27.88 | $28.00 | $27.88 | $27.97 | $27.24 | 325,080 |
2022-03-04 | $27.84 | $27.99 | $27.84 | $27.89 | $27.16 | 593,465 |
2022-03-03 | $27.74 | $27.76 | $27.67 | $27.67 | $26.94 | 122,351 |
2022-03-02 | $27.83 | $27.84 | $27.73 | $27.73 | $27.00 | 532,262 |
2022-03-01 | $27.75 | $27.94 | $27.75 | $27.86 | $27.13 | 423,099 |
2022-02-28 | $27.50 | $27.71 | $27.50 | $27.71 | $26.93 | 226,472 |
2022-02-25 | $27.32 | $27.35 | $27.26 | $27.33 | $26.56 | 491,328 |
2022-02-24 | $27.60 | $27.65 | $27.34 | $27.37 | $26.60 | 145,436 |
2022-02-23 | $27.16 | $27.29 | $27.14 | $27.27 | $26.50 | 106,147 |
2022-02-22 | $27.15 | $27.21 | $27.14 | $27.19 | $26.42 | 211,864 |
2022-02-18 | $27.15 | $27.16 | $27.11 | $27.14 | $26.37 | 121,891 |
2022-02-17 | $27.02 | $27.12 | $26.98 | $27.09 | $26.32 | 198,430 |
2022-02-16 | $27.01 | $27.05 | $26.99 | $27.01 | $26.25 | 171,747 |
2022-02-15 | $26.99 | $27.02 | $26.97 | $26.97 | $26.21 | 85,153 |
2022-02-14 | $27.00 | $27.13 | $26.99 | $27.08 | $26.31 | 340,589 |
2022-02-11 | $27.01 | $27.12 | $26.93 | $27.11 | $26.34 | 112,809 |
2022-02-10 | $27.01 | $27.02 | $26.85 | $26.86 | $26.10 | 123,271 |
2022-02-09 | $27.04 | $27.10 | $27.03 | $27.05 | $26.28 | 68,613 |
2022-02-08 | $26.99 | $27.04 | $26.99 | $27.00 | $26.24 | 215,112 |
2022-02-07 | $27.10 | $27.10 | $26.99 | $27.04 | $26.27 | 159,687 |
2022-02-04 | $27.13 | $27.13 | $27.05 | $27.10 | $26.33 | 98,633 |
2022-02-03 | $27.25 | $27.28 | $27.21 | $27.21 | $26.44 | 88,773 |
2022-02-02 | $27.35 | $27.39 | $27.32 | $27.36 | $26.59 | 161,271 |
2022-02-01 | $27.42 | $27.42 | $27.31 | $27.31 | $26.54 | 88,231 |
2022-01-31 | $27.51 | $27.59 | $27.51 | $27.59 | $26.66 | 73,896 |
2022-01-28 | $27.48 | $27.54 | $27.47 | $27.51 | $26.59 | 83,207 |
2022-01-27 | $27.37 | $27.42 | $27.35 | $27.41 | $26.49 | 97,425 |
2022-01-26 | $27.53 | $27.58 | $27.36 | $27.39 | $26.47 | 111,397 |
2022-01-25 | $27.55 | $27.58 | $27.51 | $27.52 | $26.60 | 59,037 |
2022-01-24 | $27.49 | $27.55 | $27.46 | $27.53 | $26.61 | 148,215 |
2022-01-21 | $27.44 | $27.48 | $27.40 | $27.48 | $26.55 | 131,811 |
2022-01-20 | $27.40 | $27.44 | $27.34 | $27.36 | $26.44 | 63,882 |
2022-01-19 | $27.37 | $27.39 | $27.32 | $27.32 | $26.40 | 128,911 |
2022-01-18 | $27.47 | $27.47 | $27.36 | $27.38 | $26.46 | 93,805 |
2022-01-14 | $27.54 | $27.55 | $27.48 | $27.49 | $26.57 | 113,082 |
2022-01-13 | $27.54 | $27.61 | $27.53 | $27.58 | $26.66 | 118,056 |
2022-01-12 | $27.69 | $27.69 | $27.58 | $27.58 | $26.66 | 70,697 |
2022-01-11 | $27.53 | $27.70 | $27.52 | $27.70 | $26.77 | 176,414 |
2022-01-10 | $27.49 | $27.54 | $27.46 | $27.54 | $26.61 | 85,687 |
2022-01-07 | $27.56 | $27.59 | $27.50 | $27.54 | $26.61 | 119,451 |
2022-01-06 | $27.62 | $27.62 | $27.50 | $27.56 | $26.64 | 124,689 |
2022-01-05 | $27.88 | $27.88 | $27.70 | $27.71 | $26.78 | 40,318 |
2022-01-04 | $27.94 | $27.97 | $27.85 | $27.91 | $26.97 | 265,940 |
2022-01-03 | $27.95 | $27.97 | $27.91 | $27.96 | $27.02 | 62,496 |
2021-12-31 | $28.03 | $28.04 | $28.00 | $28.04 | $27.10 | 63,401 |
2021-12-30 | $27.96 | $28.04 | $27.96 | $28.04 | $27.10 | 226,183 |
2021-12-29 | $27.87 | $27.94 | $27.83 | $27.94 | $27.00 | 266,465 |
2021-12-28 | $27.92 | $27.93 | $27.88 | $27.89 | $26.95 | 104,713 |
2021-12-27 | $27.84 | $27.88 | $27.78 | $27.88 | $26.95 | 109,648 |
2021-12-23 | $27.85 | $27.85 | $27.78 | $27.82 | $26.89 | 335,043 |
2021-12-22 | $27.79 | $27.89 | $27.76 | $27.84 | $26.91 | 145,447 |
2021-12-21 | $27.75 | $27.77 | $27.73 | $27.77 | $26.84 | 110,180 |
2021-12-20 | $27.75 | $27.79 | $27.75 | $27.77 | $26.83 | 81,460 |
2021-12-17 | $27.79 | $27.81 | $27.75 | $27.76 | $26.83 | 99,687 |
2021-12-16 | $27.94 | $27.97 | $27.87 | $27.92 | $26.85 | 882,537 |
2021-12-15 | $27.77 | $27.84 | $27.66 | $27.84 | $26.77 | 113,171 |
2021-12-14 | $27.81 | $27.82 | $27.76 | $27.80 | $26.73 | 143,755 |
2021-12-13 | $27.91 | $27.95 | $27.88 | $27.89 | $26.82 | 227,862 |
2021-12-10 | $27.84 | $27.92 | $27.83 | $27.89 | $26.82 | 65,069 |
2021-12-09 | $27.99 | $28.01 | $27.86 | $27.86 | $26.79 | 73,768 |
2021-12-08 | $27.94 | $27.99 | $27.92 | $27.98 | $26.90 | 80,882 |
2021-12-07 | $27.93 | $27.97 | $27.93 | $27.95 | $26.88 | 75,579 |
2021-12-06 | $27.97 | $27.99 | $27.89 | $27.90 | $26.83 | 114,756 |
2021-12-03 | $27.86 | $27.99 | $27.86 | $27.95 | $26.87 | 191,671 |
2021-12-02 | $27.82 | $27.89 | $27.79 | $27.88 | $26.81 | 183,154 |
2021-12-01 | $27.95 | $27.95 | $27.81 | $27.86 | $26.79 | 60,111 |
2021-11-30 | $28.19 | $28.22 | $28.03 | $28.04 | $26.92 | 48,885 |
2021-11-29 | $28.14 | $28.17 | $28.10 | $28.11 | $26.98 | 47,896 |
2021-11-26 | $28.09 | $28.15 | $28.09 | $28.14 | $27.01 | 42,941 |
2021-11-24 | $27.98 | $28.06 | $27.95 | $28.06 | $26.93 | 95,581 |
2021-11-23 | $27.99 | $28.01 | $27.93 | $27.98 | $26.86 | 115,765 |
2021-11-22 | $28.03 | $28.09 | $28.00 | $28.03 | $26.91 | 116,926 |
2021-11-19 | $28.33 | $28.37 | $28.21 | $28.22 | $27.09 | 88,836 |
2021-11-18 | $28.34 | $28.37 | $28.31 | $28.32 | $27.19 | 111,469 |
2021-11-17 | $28.31 | $28.36 | $28.29 | $28.36 | $27.22 | 52,808 |
2021-11-16 | $28.36 | $28.37 | $28.30 | $28.32 | $27.19 | 134,667 |
2021-11-15 | $28.33 | $28.37 | $28.29 | $28.32 | $27.19 | 69,886 |
2021-11-12 | $28.31 | $28.38 | $28.27 | $28.28 | $27.15 | 85,884 |
2021-11-11 | $28.31 | $28.31 | $28.26 | $28.26 | $27.13 | 51,377 |
2021-11-10 | $28.40 | $28.42 | $28.26 | $28.27 | $27.14 | 85,422 |
2021-11-09 | $28.26 | $28.33 | $28.24 | $28.33 | $27.20 | 70,959 |
2021-11-08 | $28.22 | $28.22 | $28.19 | $28.21 | $27.08 | 94,124 |
2021-11-05 | $28.14 | $28.20 | $28.12 | $28.18 | $27.05 | 75,356 |
2021-11-04 | $28.10 | $28.14 | $28.08 | $28.11 | $26.98 | 225,294 |
2021-11-03 | $27.94 | $28.01 | $27.89 | $27.98 | $26.86 | 77,335 |
2021-11-02 | $27.95 | $28.00 | $27.94 | $27.98 | $26.86 | 491,721 |
2021-11-01 | $28.03 | $28.03 | $27.88 | $27.92 | $26.80 | 79,934 |
2021-10-29 | $27.94 | $28.06 | $27.90 | $28.04 | $26.88 | 203,515 |
2021-10-28 | $28.14 | $28.17 | $28.03 | $28.06 | $26.90 | 156,681 |
2021-10-27 | $28.20 | $28.26 | $28.17 | $28.24 | $27.07 | 57,212 |
2021-10-26 | $28.13 | $28.18 | $28.10 | $28.18 | $27.02 | 120,379 |
2021-10-25 | $28.05 | $28.14 | $28.05 | $28.12 | $26.96 | 73,633 |
2021-10-22 | $28.05 | $28.07 | $27.99 | $28.02 | $26.86 | 55,660 |
2021-10-21 | $27.97 | $28.03 | $27.94 | $28.00 | $26.84 | 62,513 |
2021-10-20 | $27.88 | $27.98 | $27.87 | $27.96 | $26.81 | 89,096 |
2021-10-19 | $27.88 | $27.90 | $27.86 | $27.87 | $26.72 | 65,898 |
2021-10-18 | $27.93 | $27.93 | $27.89 | $27.90 | $26.75 | 50,743 |
2021-10-15 | $28.04 | $28.04 | $27.97 | $27.99 | $26.83 | 62,241 |
2021-10-14 | $28.04 | $28.04 | $28.01 | $28.03 | $26.87 | 43,627 |
2021-10-13 | $27.92 | $27.99 | $27.91 | $27.99 | $26.83 | 97,662 |
2021-10-12 | $27.91 | $27.93 | $27.88 | $27.91 | $26.75 | 66,286 |
2021-10-11 | $27.91 | $27.93 | $27.90 | $27.90 | $26.75 | 91,538 |
2021-10-08 | $27.93 | $27.95 | $27.90 | $27.92 | $26.77 | 100,544 |
2021-10-07 | $27.90 | $27.92 | $27.86 | $27.92 | $26.77 | 99,162 |
2021-10-06 | $27.93 | $27.94 | $27.90 | $27.91 | $26.76 | 130,976 |
2021-10-05 | $27.94 | $27.96 | $27.92 | $27.95 | $26.80 | 52,470 |
2021-10-04 | $27.87 | $27.91 | $27.87 | $27.90 | $26.74 | 119,872 |
2021-10-01 | $27.86 | $27.91 | $27.86 | $27.90 | $26.75 | 67,608 |
2021-09-30 | $27.89 | $27.94 | $27.87 | $27.94 | $26.68 | 55,840 |
2021-09-29 | $27.91 | $27.94 | $27.88 | $27.90 | $26.65 | 111,214 |
2021-09-28 | $27.92 | $27.92 | $27.89 | $27.90 | $26.65 | 103,601 |
2021-09-27 | $27.91 | $27.94 | $27.91 | $27.91 | $26.66 | 122,193 |
2021-09-24 | $27.90 | $27.92 | $27.88 | $27.91 | $26.66 | 56,230 |
2021-09-23 | $27.94 | $27.98 | $27.92 | $27.93 | $26.68 | 55,514 |
2021-09-22 | $28.05 | $28.11 | $27.98 | $28.00 | $26.75 | 119,578 |
2021-09-21 | $28.08 | $28.09 | $28.04 | $28.06 | $26.80 | 42,182 |
2021-09-20 | $28.06 | $28.09 | $28.06 | $28.08 | $26.82 | 57,597 |
2021-09-17 | $28.12 | $28.12 | $28.05 | $28.06 | $26.80 | 61,223 |
2021-09-16 | $28.15 | $28.15 | $28.12 | $28.14 | $26.88 | 73,270 |
2021-09-15 | $28.21 | $28.21 | $28.16 | $28.18 | $26.92 | 74,784 |
2021-09-14 | $28.16 | $28.17 | $28.14 | $28.17 | $26.91 | 46,181 |
2021-09-13 | $28.23 | $28.23 | $28.15 | $28.16 | $26.90 | 80,636 |
2021-09-10 | $28.24 | $28.25 | $28.18 | $28.18 | $26.92 | 123,183 |
2021-09-09 | $28.18 | $28.24 | $28.16 | $28.24 | $26.97 | 183,305 |
2021-09-08 | $28.12 | $28.16 | $28.10 | $28.15 | $26.88 | 94,471 |
2021-09-07 | $28.05 | $28.09 | $28.05 | $28.07 | $26.81 | 75,759 |
2021-09-03 | $28.12 | $28.12 | $28.09 | $28.10 | $26.84 | 139,005 |
2021-09-02 | $28.10 | $28.12 | $28.10 | $28.11 | $26.85 | 98,492 |
2021-09-01 | $28.06 | $28.11 | $28.05 | $28.11 | $26.85 | 158,537 |
2021-08-31 | $28.35 | $28.35 | $28.30 | $28.32 | $26.85 | 57,904 |
2021-08-30 | $28.40 | $28.42 | $28.35 | $28.37 | $26.90 | 106,014 |
2021-08-27 | $28.23 | $28.38 | $28.20 | $28.37 | $26.89 | 61,998 |
2021-08-26 | $28.22 | $28.22 | $28.20 | $28.21 | $26.75 | 120,803 |
2021-08-25 | $28.22 | $28.22 | $28.20 | $28.22 | $26.75 | 90,275 |
2021-08-24 | $28.22 | $28.24 | $28.20 | $28.21 | $26.75 | 135,055 |
2021-08-23 | $28.20 | $28.21 | $28.18 | $28.20 | $26.74 | 44,052 |
2021-08-20 | $28.21 | $28.21 | $28.12 | $28.13 | $26.67 | 181,688 |
2021-08-19 | $28.22 | $28.24 | $28.19 | $28.22 | $26.76 | 141,403 |
2021-08-18 | $28.27 | $28.27 | $28.19 | $28.24 | $26.77 | 57,751 |
2021-08-17 | $28.34 | $28.35 | $28.26 | $28.27 | $26.80 | 145,322 |
2021-08-16 | $28.32 | $28.35 | $28.32 | $28.33 | $26.86 | 52,468 |
2021-08-13 | $28.27 | $28.30 | $28.26 | $28.30 | $26.83 | 84,082 |
2021-08-12 | $28.26 | $28.27 | $28.23 | $28.24 | $26.77 | 73,266 |
2021-08-11 | $28.21 | $28.27 | $28.18 | $28.26 | $26.79 | 79,885 |
2021-08-10 | $28.20 | $28.21 | $28.18 | $28.20 | $26.73 | 71,522 |
2021-08-09 | $28.22 | $28.22 | $28.17 | $28.18 | $26.72 | 82,569 |
2021-08-06 | $28.18 | $28.23 | $28.16 | $28.22 | $26.76 | 100,094 |
2021-08-05 | $28.30 | $28.30 | $28.24 | $28.26 | $26.79 | 94,805 |
2021-08-04 | $28.43 | $28.44 | $28.34 | $28.36 | $26.88 | 105,863 |
2021-08-03 | $28.37 | $28.43 | $28.37 | $28.43 | $26.95 | 111,892 |
2021-08-02 | $28.43 | $28.45 | $28.39 | $28.40 | $26.92 | 787,436 |
2021-07-30 | $28.57 | $28.60 | $28.55 | $28.59 | $26.93 | 167,162 |
2021-07-29 | $28.54 | $28.57 | $28.53 | $28.55 | $26.89 | 106,836 |
2021-07-28 | $28.47 | $28.57 | $28.40 | $28.57 | $26.91 | 109,041 |
2021-07-27 | $28.47 | $28.49 | $28.45 | $28.48 | $26.83 | 80,799 |
2021-07-26 | $28.42 | $28.48 | $28.40 | $28.48 | $26.82 | 91,918 |
2021-07-23 | $28.28 | $28.37 | $28.28 | $28.37 | $26.72 | 162,491 |
2021-07-22 | $28.20 | $28.27 | $28.20 | $28.25 | $26.61 | 88,081 |
2021-07-21 | $28.21 | $28.21 | $28.17 | $28.19 | $26.55 | 136,132 |
2021-07-20 | $28.24 | $28.25 | $28.20 | $28.22 | $26.58 | 68,209 |
2021-07-19 | $28.26 | $28.29 | $28.19 | $28.21 | $26.57 | 113,719 |
2021-07-16 | $28.21 | $28.24 | $28.21 | $28.22 | $26.58 | 136,981 |
2021-07-15 | $28.18 | $28.22 | $28.17 | $28.22 | $26.58 | 104,853 |
2021-07-14 | $28.17 | $28.17 | $28.11 | $28.15 | $26.51 | 292,731 |
2021-07-13 | $28.10 | $28.13 | $28.08 | $28.10 | $26.47 | 109,149 |
2021-07-12 | $28.00 | $28.06 | $27.99 | $28.05 | $26.42 | 61,214 |
2021-07-09 | $27.95 | $27.99 | $27.95 | $27.99 | $26.37 | 91,664 |
2021-07-08 | $27.97 | $27.98 | $27.96 | $27.98 | $26.35 | 97,114 |
2021-07-07 | $28.02 | $28.04 | $27.97 | $27.98 | $26.35 | 88,799 |
2021-07-06 | $27.97 | $28.03 | $27.96 | $28.01 | $26.39 | 126,998 |
2021-07-02 | $27.88 | $27.94 | $27.88 | $27.94 | $26.32 | 83,280 |
2021-07-01 | $27.85 | $27.86 | $27.81 | $27.84 | $26.22 | 79,646 |
2021-06-30 | $27.98 | $28.03 | $27.98 | $28.01 | $26.21 | 118,455 |
2021-06-29 | $27.96 | $27.98 | $27.95 | $27.97 | $26.17 | 34,382 |
2021-06-28 | $27.96 | $27.98 | $27.95 | $27.96 | $26.16 | 89,946 |
2021-06-25 | $27.91 | $27.93 | $27.88 | $27.92 | $26.13 | 65,825 |
2021-06-24 | $27.94 | $27.95 | $27.88 | $27.90 | $26.10 | 59,542 |
2021-06-23 | $27.94 | $27.96 | $27.92 | $27.95 | $26.15 | 50,958 |
2021-06-22 | $27.82 | $27.93 | $27.82 | $27.93 | $26.13 | 46,134 |
2021-06-21 | $27.73 | $27.78 | $27.73 | $27.75 | $25.96 | 102,573 |
2021-06-18 | $27.72 | $27.78 | $27.68 | $27.77 | $25.98 | 115,998 |
2021-06-17 | $27.71 | $27.80 | $27.64 | $27.80 | $26.01 | 116,471 |
2021-06-16 | $28.02 | $28.08 | $27.74 | $27.74 | $25.95 | 63,851 |
2021-06-15 | $27.99 | $28.02 | $27.98 | $28.02 | $26.21 | 56,458 |
2021-06-14 | $28.00 | $28.00 | $27.92 | $27.96 | $26.16 | 65,253 |
2021-06-11 | $28.09 | $28.09 | $27.96 | $27.98 | $26.18 | 53,064 |
2021-06-10 | $27.95 | $28.08 | $27.95 | $28.08 | $26.27 | 66,410 |
2021-06-09 | $28.00 | $28.00 | $27.93 | $27.93 | $26.13 | 111,213 |
2021-06-08 | $27.99 | $28.00 | $27.97 | $27.97 | $26.17 | 360,301 |
2021-06-07 | $28.02 | $28.02 | $27.97 | $27.98 | $26.18 | 62,976 |
2021-06-04 | $28.01 | $28.03 | $28.00 | $28.03 | $26.22 | 107,700 |
2021-06-03 | $27.97 | $27.98 | $27.93 | $27.94 | $26.14 | 142,226 |
2021-06-02 | $28.06 | $28.06 | $28.02 | $28.03 | $26.22 | 63,531 |
2021-06-01 | $28.00 | $28.03 | $27.97 | $28.02 | $26.22 | 71,578 |
2021-05-28 | $28.14 | $28.24 | $28.12 | $28.14 | $26.18 | 42,634 |
2021-05-27 | $28.09 | $28.12 | $28.07 | $28.11 | $26.15 | 76,306 |
2021-05-26 | $28.19 | $28.19 | $28.12 | $28.14 | $26.18 | 118,982 |
2021-05-25 | $28.19 | $28.20 | $28.17 | $28.20 | $26.23 | 54,294 |
2021-05-24 | $28.11 | $28.14 | $28.09 | $28.14 | $26.18 | 71,152 |
2021-05-21 | $28.07 | $28.09 | $28.05 | $28.09 | $26.13 | 43,467 |
2021-05-20 | $28.03 | $28.07 | $28.02 | $28.04 | $26.09 | 62,724 |
2021-05-19 | $28.18 | $28.20 | $28.03 | $28.03 | $26.08 | 73,197 |
2021-05-18 | $28.24 | $28.24 | $28.22 | $28.23 | $26.26 | 125,838 |
2021-05-17 | $28.19 | $28.25 | $28.19 | $28.24 | $26.27 | 190,001 |
2021-05-14 | $28.15 | $28.20 | $28.15 | $28.20 | $26.23 | 205,627 |
2021-05-13 | $28.15 | $28.16 | $28.11 | $28.13 | $26.17 | 72,119 |
2021-05-12 | $28.20 | $28.22 | $28.14 | $28.15 | $26.18 | 68,663 |
2021-05-11 | $28.18 | $28.20 | $28.16 | $28.19 | $26.22 | 71,254 |
2021-05-10 | $28.26 | $28.32 | $28.24 | $28.25 | $26.28 | 123,683 |
2021-05-07 | $28.18 | $28.23 | $28.18 | $28.20 | $26.23 | 219,408 |
2021-05-06 | $28.16 | $28.20 | $28.12 | $28.14 | $26.18 | 212,737 |
2021-05-05 | $28.07 | $28.16 | $28.07 | $28.16 | $26.20 | 31,300 |
2021-05-04 | $28.05 | $28.07 | $28.02 | $28.03 | $26.08 | 34,674 |
2021-05-03 | $27.91 | $27.98 | $27.91 | $27.98 | $26.03 | 46,773 |
2021-04-30 | $28.01 | $28.03 | $28.00 | $28.03 | $25.96 | 42,175 |
2021-04-29 | $27.98 | $28.02 | $27.96 | $28.01 | $25.94 | 66,910 |
2021-04-28 | $27.97 | $28.01 | $27.95 | $28.01 | $25.94 | 52,974 |
2021-04-27 | $27.92 | $27.94 | $27.90 | $27.92 | $25.85 | 115,574 |
2021-04-26 | $27.87 | $27.92 | $27.87 | $27.92 | $25.85 | 48,973 |
2021-04-23 | $27.90 | $27.90 | $27.86 | $27.90 | $25.84 | 40,443 |
2021-04-22 | $27.89 | $27.90 | $27.86 | $27.89 | $25.83 | 42,534 |
2021-04-21 | $27.85 | $27.88 | $27.85 | $27.88 | $25.82 | 61,349 |
2021-04-20 | $27.81 | $27.87 | $27.81 | $27.87 | $25.81 | 34,735 |
2021-04-19 | $27.84 | $27.86 | $27.84 | $27.85 | $25.79 | 24,494 |
2021-04-16 | $27.87 | $27.90 | $27.86 | $27.88 | $25.82 | 78,517 |
2021-04-15 | $27.84 | $27.89 | $27.84 | $27.89 | $25.83 | 24,332 |
2021-04-14 | $27.76 | $27.79 | $27.75 | $27.79 | $25.73 | 82,179 |
2021-04-13 | $27.73 | $27.78 | $27.73 | $27.77 | $25.72 | 52,247 |
2021-04-12 | $27.70 | $27.70 | $27.66 | $27.69 | $25.64 | 29,095 |
2021-04-09 | $27.68 | $27.72 | $27.67 | $27.69 | $25.64 | 98,116 |
2021-04-08 | $27.72 | $27.76 | $27.71 | $27.75 | $25.70 | 80,268 |
2021-04-07 | $27.67 | $27.72 | $27.67 | $27.69 | $25.64 | 56,568 |
2021-04-06 | $27.66 | $27.68 | $27.64 | $27.64 | $25.60 | 35,239 |
2021-04-05 | $27.58 | $27.61 | $27.57 | $27.59 | $25.55 | 33,357 |
2021-04-01 | $27.62 | $27.66 | $27.61 | $27.65 | $25.61 | 56,307 |
2021-03-31 | $27.68 | $27.71 | $27.65 | $27.68 | $25.56 | 80,864 |
2021-03-30 | $27.65 | $27.67 | $27.64 | $27.66 | $25.54 | 41,227 |
2021-03-29 | $27.78 | $27.80 | $27.70 | $27.72 | $25.60 | 32,667 |
2021-03-26 | $27.77 | $27.83 | $27.77 | $27.78 | $25.66 | 40,359 |
2021-03-25 | $27.89 | $27.89 | $27.74 | $27.77 | $25.65 | 56,705 |
2021-03-24 | $27.70 | $27.76 | $27.70 | $27.76 | $25.64 | 35,617 |
2021-03-23 | $27.66 | $27.70 | $27.65 | $27.69 | $25.57 | 62,726 |
2021-03-22 | $27.61 | $27.66 | $27.60 | $27.66 | $25.54 | 25,557 |
2021-03-19 | $27.55 | $27.60 | $27.55 | $27.59 | $25.48 | 100,391 |
2021-03-18 | $27.63 | $27.64 | $27.58 | $27.59 | $25.48 | 61,960 |
2021-03-17 | $27.71 | $27.81 | $27.67 | $27.77 | $25.65 | 55,243 |
2021-03-16 | $27.73 | $27.78 | $27.73 | $27.77 | $25.64 | 95,193 |
2021-03-15 | $27.64 | $27.71 | $27.64 | $27.71 | $25.59 | 137,770 |
2021-03-12 | $27.68 | $27.68 | $27.63 | $27.66 | $25.54 | 49,043 |
2021-03-11 | $27.75 | $27.80 | $27.73 | $27.79 | $25.66 | 55,086 |
2021-03-10 | $27.60 | $27.71 | $27.60 | $27.71 | $25.59 | 90,622 |
2021-03-09 | $27.57 | $27.60 | $27.55 | $27.60 | $25.49 | 18,826 |
2021-03-08 | $27.57 | $27.58 | $27.48 | $27.49 | $25.38 | 63,126 |
2021-03-05 | $27.57 | $27.64 | $27.57 | $27.62 | $25.51 | 21,041 |
2021-03-04 | $27.75 | $27.75 | $27.59 | $27.63 | $25.52 | 23,929 |
2021-03-03 | $27.74 | $27.75 | $27.71 | $27.73 | $25.61 | 61,595 |
2021-03-02 | $27.70 | $27.80 | $27.70 | $27.80 | $25.67 | 51,268 |
2021-03-01 | $27.69 | $27.71 | $27.63 | $27.67 | $25.55 | 40,860 |
2021-02-26 | $27.46 | $27.66 | $27.39 | $27.66 | $25.54 | 61,486 |
2021-02-25 | $27.66 | $27.66 | $27.43 | $27.44 | $25.34 | 54,218 |
2021-02-24 | $27.75 | $27.80 | $27.75 | $27.78 | $25.66 | 64,049 |
2021-02-23 | $27.78 | $27.79 | $27.75 | $27.79 | $25.66 | 74,304 |
2021-02-22 | $27.71 | $27.76 | $27.71 | $27.76 | $25.64 | 37,581 |
2021-02-19 | $27.75 | $27.76 | $27.64 | $27.71 | $25.59 | 70,356 |
2021-02-18 | $27.87 | $27.87 | $27.80 | $27.80 | $25.67 | 142,675 |
2021-02-17 | $27.89 | $27.91 | $27.87 | $27.88 | $25.75 | 67,740 |
2021-02-16 | $28.00 | $28.00 | $27.92 | $27.92 | $25.78 | 80,881 |
2021-02-12 | $28.06 | $28.07 | $28.03 | $28.03 | $25.89 | 25,874 |
2021-02-11 | $28.05 | $28.07 | $28.03 | $28.05 | $25.90 | 77,692 |
2021-02-10 | $28.01 | $28.07 | $28.01 | $28.06 | $25.91 | 68,879 |
2021-02-09 | $28.04 | $28.06 | $28.03 | $28.04 | $25.90 | 124,161 |
2021-02-08 | $28.02 | $28.04 | $28.00 | $28.03 | $25.89 | 56,842 |
2021-02-05 | $27.99 | $28.02 | $27.98 | $28.02 | $25.88 | 38,571 |
2021-02-04 | $27.98 | $28.01 | $27.95 | $27.98 | $25.84 | 53,845 |
2021-02-03 | $28.00 | $28.02 | $27.99 | $28.00 | $25.86 | 98,123 |
2021-02-02 | $27.94 | $28.02 | $27.94 | $27.99 | $25.85 | 36,291 |
2021-02-01 | $27.95 | $27.98 | $27.95 | $27.97 | $25.83 | 74,973 |
2021-01-29 | $28.01 | $28.03 | $27.96 | $27.98 | $25.84 | 85,804 |
2021-01-28 | $27.98 | $28.02 | $27.98 | $27.99 | $25.85 | 269,362 |
2021-01-27 | $27.98 | $27.99 | $27.96 | $27.98 | $25.84 | 70,002 |
2021-01-26 | $27.97 | $27.98 | $27.95 | $27.97 | $25.83 | 126,268 |
2021-01-25 | $27.92 | $27.99 | $27.92 | $27.97 | $25.83 | 50,480 |
2021-01-22 | $27.93 | $27.94 | $27.91 | $27.93 | $25.79 | 71,707 |
2021-01-21 | $27.86 | $27.96 | $27.86 | $27.96 | $25.82 | 152,143 |
2021-01-20 | $27.86 | $27.89 | $27.84 | $27.89 | $25.75 | 126,058 |
2021-01-19 | $27.80 | $27.84 | $27.77 | $27.83 | $25.70 | 130,209 |
2021-01-15 | $27.76 | $27.80 | $27.75 | $27.79 | $25.66 | 112,507 |
2021-01-14 | $27.72 | $27.75 | $27.71 | $27.75 | $25.63 | 88,468 |
2021-01-13 | $27.69 | $27.72 | $27.66 | $27.70 | $25.58 | 87,797 |
2021-01-12 | $27.66 | $27.69 | $27.63 | $27.68 | $25.56 | 104,470 |
2021-01-11 | $27.65 | $27.67 | $27.63 | $27.65 | $25.54 | 69,016 |
2021-01-08 | $27.77 | $27.78 | $27.67 | $27.70 | $25.58 | 54,858 |
2021-01-07 | $27.78 | $27.82 | $27.78 | $27.81 | $25.68 | 100,762 |
2021-01-06 | $27.82 | $27.82 | $27.76 | $27.80 | $25.67 | 76,729 |
2021-01-05 | $27.83 | $27.86 | $27.82 | $27.84 | $25.71 | 78,415 |
2021-01-04 | $27.81 | $27.87 | $27.80 | $27.85 | $25.72 | 65,632 |
2020-12-31 | $27.76 | $27.86 | $27.76 | $27.81 | $25.68 | 21,183 |
2020-12-30 | $27.71 | $27.75 | $27.71 | $27.75 | $25.63 | 35,180 |
2020-12-29 | $27.74 | $27.74 | $27.72 | $27.73 | $25.60 | 35,410 |
2020-12-28 | $27.71 | $27.78 | $27.71 | $27.75 | $25.63 | 44,138 |
2020-12-24 | $27.72 | $27.75 | $27.72 | $27.72 | $25.60 | 14,227 |
2020-12-23 | $27.67 | $27.72 | $27.66 | $27.72 | $25.60 | 30,768 |
2020-12-22 | $27.69 | $27.73 | $27.69 | $27.71 | $25.59 | 27,849 |
2020-12-21 | $27.70 | $27.72 | $27.68 | $27.70 | $25.58 | 34,965 |
2020-12-18 | $27.70 | $27.72 | $27.69 | $27.70 | $25.58 | 37,153 |
2020-12-17 | $27.77 | $27.77 | $27.70 | $27.71 | $25.57 | 39,433 |
2020-12-16 | $27.68 | $27.71 | $27.67 | $27.70 | $25.56 | 40,064 |
2020-12-15 | $27.64 | $27.68 | $27.63 | $27.67 | $25.53 | 46,699 |
2020-12-14 | $27.61 | $27.64 | $27.61 | $27.64 | $25.50 | 42,921 |
2020-12-11 | $27.62 | $27.63 | $27.60 | $27.63 | $25.50 | 30,531 |
2020-12-10 | $27.59 | $27.63 | $27.59 | $27.60 | $25.47 | 29,770 |
2020-12-09 | $27.60 | $27.60 | $27.58 | $27.58 | $25.45 | 53,901 |
2020-12-08 | $27.61 | $27.63 | $27.60 | $27.62 | $25.48 | 55,430 |
2020-12-07 | $27.57 | $27.60 | $27.56 | $27.58 | $25.45 | 116,110 |
2020-12-04 | $27.51 | $27.53 | $27.48 | $27.52 | $25.39 | 83,064 |
2020-12-03 | $27.50 | $27.53 | $27.49 | $27.51 | $25.39 | 27,942 |
2020-12-02 | $27.41 | $27.46 | $27.38 | $27.46 | $25.33 | 48,772 |
2020-12-01 | $27.44 | $27.44 | $27.39 | $27.40 | $25.28 | 47,170 |
2020-11-30 | $27.46 | $27.50 | $27.46 | $27.49 | $25.34 | 25,648 |
2020-11-27 | $27.43 | $27.46 | $27.43 | $27.46 | $25.31 | 15,865 |
2020-11-25 | $27.42 | $27.43 | $27.39 | $27.41 | $25.26 | 46,122 |
2020-11-24 | $27.33 | $27.38 | $27.33 | $27.37 | $25.23 | 36,817 |
2020-11-23 | $27.33 | $27.36 | $27.33 | $27.34 | $25.20 | 30,140 |
2020-11-20 | $27.32 | $27.35 | $27.32 | $27.35 | $25.20 | 50,376 |
2020-11-19 | $27.31 | $27.34 | $27.30 | $27.32 | $25.18 | 209,689 |
2020-11-18 | $27.33 | $27.33 | $27.30 | $27.31 | $25.17 | 26,519 |
2020-11-17 | $27.29 | $27.33 | $27.29 | $27.32 | $25.18 | 94,590 |
2020-11-16 | $27.32 | $27.34 | $27.28 | $27.30 | $25.16 | 94,103 |
2020-11-13 | $27.31 | $27.32 | $27.30 | $27.31 | $25.17 | 145,082 |
2020-11-12 | $27.29 | $27.33 | $27.29 | $27.30 | $25.16 | 124,113 |
2020-11-11 | $27.25 | $27.27 | $27.20 | $27.27 | $25.14 | 45,719 |
2020-11-10 | $27.20 | $27.27 | $27.20 | $27.24 | $25.11 | 80,482 |
2020-11-09 | $27.19 | $27.22 | $27.16 | $27.21 | $25.08 | 43,953 |
2020-11-06 | $27.30 | $27.30 | $27.24 | $27.26 | $25.13 | 141,237 |
2020-11-05 | $27.34 | $27.35 | $27.31 | $27.32 | $25.18 | 73,140 |
2020-11-04 | $27.36 | $27.36 | $27.31 | $27.33 | $25.19 | 11,815 |
2020-11-03 | $27.28 | $27.30 | $27.25 | $27.29 | $25.15 | 28,663 |
2020-11-02 | $27.30 | $27.32 | $27.30 | $27.30 | $25.17 | 16,558 |
2020-10-30 | $27.36 | $27.37 | $27.29 | $27.33 | $25.12 | 16,249 |
2020-10-29 | $27.45 | $27.45 | $27.38 | $27.39 | $25.18 | 17,962 |
2020-10-28 | $27.47 | $27.48 | $27.46 | $27.46 | $25.24 | 22,539 |
2020-10-27 | $27.52 | $27.52 | $27.50 | $27.51 | $25.29 | 22,425 |
2020-10-26 | $27.47 | $27.49 | $27.46 | $27.48 | $25.26 | 37,944 |
2020-10-23 | $27.44 | $27.47 | $27.44 | $27.45 | $25.23 | 38,656 |
2020-10-22 | $27.45 | $27.47 | $27.44 | $27.45 | $25.24 | 22,246 |
2020-10-21 | $27.48 | $27.48 | $27.46 | $27.47 | $25.25 | 48,937 |
2020-10-20 | $27.49 | $27.49 | $27.47 | $27.47 | $25.25 | 97,263 |
2020-10-19 | $27.51 | $27.51 | $27.47 | $27.49 | $25.27 | 31,840 |
2020-10-16 | $27.52 | $27.53 | $27.51 | $27.52 | $25.30 | 47,553 |
2020-10-15 | $27.48 | $27.51 | $27.48 | $27.51 | $25.29 | 45,206 |
2020-10-14 | $27.54 | $27.54 | $27.49 | $27.51 | $25.29 | 14,407 |
2020-10-13 | $27.53 | $27.55 | $27.51 | $27.53 | $25.30 | 30,252 |
2020-10-12 | $27.48 | $27.53 | $27.48 | $27.51 | $25.29 | 21,830 |
2020-10-09 | $27.51 | $27.54 | $27.50 | $27.51 | $25.29 | 60,393 |
2020-10-08 | $27.48 | $27.53 | $27.47 | $27.51 | $25.29 | 30,511 |
2020-10-07 | $27.43 | $27.44 | $27.42 | $27.44 | $25.22 | 36,178 |
2020-10-06 | $27.44 | $27.46 | $27.40 | $27.44 | $25.22 | 27,675 |
2020-10-05 | $27.45 | $27.47 | $27.42 | $27.42 | $25.21 | 38,354 |
2020-10-02 | $27.47 | $27.49 | $27.45 | $27.45 | $25.23 | 26,452 |
2020-10-01 | $27.46 | $27.50 | $27.45 | $27.48 | $25.26 | 49,475 |
2020-09-30 | $27.55 | $27.58 | $27.52 | $27.52 | $25.25 | 65,115 |
2020-09-29 | $27.57 | $27.59 | $27.56 | $27.57 | $25.30 | 17,907 |
2020-09-28 | $27.47 | $27.54 | $27.47 | $27.54 | $25.27 | 33,426 |
2020-09-25 | $27.43 | $27.47 | $27.43 | $27.47 | $25.20 | 41,029 |
2020-09-24 | $27.44 | $27.46 | $27.42 | $27.44 | $25.18 | 38,178 |
2020-09-23 | $27.48 | $27.48 | $27.44 | $27.46 | $25.19 | 35,773 |
2020-09-22 | $27.47 | $27.50 | $27.45 | $27.48 | $25.22 | 41,621 |
2020-09-21 | $27.51 | $27.54 | $27.47 | $27.48 | $25.22 | 80,139 |
2020-09-18 | $27.55 | $27.58 | $27.55 | $27.55 | $25.28 | 77,507 |
2020-09-17 | $27.57 | $27.57 | $27.52 | $27.56 | $25.29 | 36,087 |
2020-09-16 | $27.56 | $27.59 | $27.55 | $27.56 | $25.29 | 138,650 |
2020-09-15 | $27.50 | $27.55 | $27.50 | $27.53 | $25.26 | 84,623 |
2020-09-14 | $27.52 | $27.54 | $27.50 | $27.51 | $25.24 | 31,464 |
2020-09-11 | $27.53 | $27.56 | $27.52 | $27.52 | $25.26 | 43,475 |
2020-09-10 | $27.51 | $27.55 | $27.51 | $27.53 | $25.27 | 106,096 |
2020-09-09 | $27.56 | $27.56 | $27.49 | $27.53 | $25.26 | 35,202 |
2020-09-08 | $27.47 | $27.52 | $27.47 | $27.50 | $25.24 | 155,092 |
2020-09-04 | $27.56 | $27.56 | $27.45 | $27.49 | $25.23 | 24,965 |
2020-09-03 | $27.58 | $27.59 | $27.51 | $27.54 | $25.27 | 167,012 |
2020-09-02 | $27.65 | $27.68 | $27.60 | $27.62 | $25.35 | 158,129 |
2020-09-01 | $27.67 | $27.69 | $27.64 | $27.65 | $25.37 | 138,272 |
2020-08-31 | $27.62 | $27.67 | $27.60 | $27.66 | $25.38 | 39,779 |
2020-08-28 | $27.58 | $27.61 | $27.55 | $27.57 | $25.30 | 27,228 |
2020-08-27 | $27.52 | $27.52 | $27.46 | $27.49 | $25.22 | 40,875 |
2020-08-26 | $27.49 | $27.54 | $27.48 | $27.54 | $25.27 | 40,503 |
2020-08-25 | $27.43 | $27.49 | $27.40 | $27.48 | $25.21 | 67,316 |
2020-08-24 | $27.46 | $27.50 | $27.46 | $27.46 | $25.20 | 38,539 |
2020-08-21 | $27.39 | $27.43 | $27.37 | $27.42 | $25.16 | 42,284 |
2020-08-20 | $27.39 | $27.40 | $27.34 | $27.37 | $25.11 | 59,106 |
2020-08-19 | $27.50 | $27.51 | $27.36 | $27.36 | $25.11 | 50,155 |
2020-08-18 | $27.38 | $27.44 | $27.37 | $27.44 | $25.18 | 44,680 |
2020-08-17 | $27.33 | $27.36 | $27.33 | $27.35 | $25.10 | 48,842 |
2020-08-14 | $27.29 | $27.32 | $27.29 | $27.30 | $25.05 | 46,564 |
2020-08-13 | $27.37 | $27.39 | $27.30 | $27.31 | $25.06 | 69,733 |
2020-08-12 | $27.37 | $27.37 | $27.32 | $27.35 | $25.10 | 73,570 |
2020-08-11 | $27.31 | $27.38 | $27.30 | $27.33 | $25.08 | 141,756 |
2020-08-10 | $27.42 | $27.42 | $27.36 | $27.36 | $25.11 | 58,784 |
2020-08-07 | $27.45 | $27.45 | $27.38 | $27.39 | $25.14 | 116,676 |
2020-08-06 | $27.47 | $27.50 | $27.44 | $27.45 | $25.19 | 77,367 |
2020-08-05 | $27.38 | $27.44 | $27.38 | $27.42 | $25.16 | 108,694 |
2020-08-04 | $27.35 | $27.39 | $27.35 | $27.36 | $25.11 | 39,712 |
2020-08-03 | $27.30 | $27.33 | $27.28 | $27.33 | $25.08 | 49,371 |
2020-07-31 | $27.21 | $27.27 | $27.20 | $27.27 | $25.02 | 56,262 |
2020-07-30 | $27.16 | $27.20 | $27.16 | $27.19 | $24.95 | 41,703 |
2020-07-29 | $27.09 | $27.16 | $27.09 | $27.16 | $24.92 | 94,947 |
2020-07-28 | $27.08 | $27.11 | $27.06 | $27.10 | $24.87 | 80,269 |
2020-07-27 | $27.07 | $27.11 | $27.04 | $27.05 | $24.82 | 82,629 |
2020-07-24 | $27.07 | $27.11 | $27.06 | $27.07 | $24.84 | 100,837 |
2020-07-23 | $27.15 | $27.15 | $27.08 | $27.10 | $24.86 | 64,934 |
2020-07-22 | $27.15 | $27.17 | $27.12 | $27.13 | $24.89 | 94,034 |
2020-07-21 | $27.10 | $27.13 | $27.08 | $27.11 | $24.88 | 66,610 |
2020-07-20 | $27.07 | $27.09 | $27.03 | $27.05 | $24.82 | 26,227 |
2020-07-17 | $26.98 | $27.02 | $26.97 | $27.01 | $24.79 | 78,734 |
2020-07-16 | $26.96 | $26.97 | $26.94 | $26.96 | $24.74 | 88,314 |
2020-07-15 | $26.92 | $26.96 | $26.91 | $26.92 | $24.70 | 179,196 |
2020-07-14 | $26.92 | $26.97 | $26.91 | $26.92 | $24.70 | 123,552 |
2020-07-13 | $26.85 | $26.93 | $26.82 | $26.92 | $24.70 | 64,200 |
2020-07-10 | $26.87 | $26.90 | $26.86 | $26.88 | $24.67 | 75,397 |
2020-07-09 | $26.84 | $26.94 | $26.84 | $26.90 | $24.69 | 65,800 |
2020-07-08 | $26.87 | $26.89 | $26.86 | $26.87 | $24.66 | 58,892 |
2020-07-07 | $26.90 | $26.92 | $26.85 | $26.90 | $24.69 | 80,118 |
2020-07-06 | $26.84 | $26.91 | $26.81 | $26.90 | $24.69 | 82,775 |
2020-07-02 | $26.76 | $26.84 | $26.73 | $26.84 | $24.63 | 39,554 |
2020-07-01 | $26.73 | $26.75 | $26.69 | $26.75 | $24.55 | 39,536 |
2020-06-30 | $26.77 | $26.80 | $26.71 | $26.74 | $24.54 | 50,617 |
2020-06-29 | $26.72 | $26.76 | $26.72 | $26.75 | $24.55 | 16,042 |
2020-06-26 | $26.71 | $26.73 | $26.69 | $26.72 | $24.52 | 57,896 |
2020-06-25 | $26.67 | $26.71 | $26.65 | $26.71 | $24.51 | 26,703 |
2020-06-24 | $26.71 | $26.72 | $26.66 | $26.68 | $24.48 | 39,458 |
2020-06-23 | $26.70 | $26.74 | $26.70 | $26.74 | $24.54 | 55,767 |
2020-06-22 | $26.66 | $26.70 | $26.65 | $26.69 | $24.49 | 45,245 |
2020-06-19 | $26.60 | $26.64 | $26.58 | $26.63 | $24.44 | 40,312 |
2020-06-18 | $26.55 | $26.60 | $26.53 | $26.59 | $24.40 | 53,490 |
2020-06-17 | $26.50 | $26.52 | $26.48 | $26.52 | $24.34 | 97,403 |
2020-06-16 | $26.51 | $26.54 | $26.47 | $26.51 | $24.33 | 1,225,155 |
2020-06-15 | $26.50 | $26.52 | $26.49 | $26.52 | $24.34 | 79,417 |
2020-06-12 | $26.54 | $26.55 | $26.47 | $26.48 | $24.30 | 62,870 |
2020-06-11 | $26.54 | $26.59 | $26.54 | $26.54 | $24.35 | 272,376 |
2020-06-10 | $26.46 | $26.59 | $26.46 | $26.59 | $24.40 | 27,321 |
2020-06-09 | $26.45 | $26.46 | $26.38 | $26.39 | $24.22 | 54,171 |
2020-06-08 | $26.30 | $26.36 | $26.30 | $26.35 | $24.18 | 34,631 |
2020-06-05 | $26.27 | $26.31 | $26.23 | $26.31 | $24.14 | 47,050 |
2020-06-04 | $26.36 | $26.36 | $26.30 | $26.31 | $24.14 | 43,968 |
2020-06-03 | $26.41 | $26.41 | $26.35 | $26.39 | $24.22 | 39,835 |
2020-06-02 | $26.49 | $26.50 | $26.43 | $26.46 | $24.28 | 21,054 |
2020-06-01 | $26.49 | $26.52 | $26.45 | $26.50 | $24.32 | 85,561 |
2020-05-29 | $26.49 | $26.51 | $26.42 | $26.45 | $24.27 | 67,931 |
2020-05-28 | $26.40 | $26.46 | $26.39 | $26.45 | $24.27 | 27,923 |
2020-05-27 | $26.37 | $26.41 | $26.37 | $26.40 | $24.23 | 49,309 |
2020-05-26 | $26.38 | $26.40 | $26.36 | $26.37 | $24.20 | 73,420 |
2020-05-22 | $26.38 | $26.46 | $26.38 | $26.42 | $24.24 | 80,731 |
2020-05-21 | $26.40 | $26.46 | $26.37 | $26.38 | $24.21 | 78,503 |
2020-05-20 | $26.41 | $26.45 | $26.40 | $26.43 | $24.25 | 36,668 |
2020-05-19 | $26.32 | $26.39 | $26.32 | $26.36 | $24.19 | 141,245 |
2020-05-18 | $26.37 | $26.37 | $26.33 | $26.37 | $24.20 | 106,434 |
2020-05-15 | $26.31 | $26.36 | $26.30 | $26.35 | $24.18 | 173,575 |
2020-05-14 | $26.28 | $26.33 | $26.27 | $26.33 | $24.16 | 91,312 |
2020-05-13 | $26.26 | $26.31 | $26.26 | $26.27 | $24.11 | 206,076 |
2020-05-12 | $26.21 | $26.29 | $26.21 | $26.25 | $24.09 | 160,973 |
2020-05-11 | $26.29 | $26.32 | $26.26 | $26.28 | $24.12 | 364,430 |
2020-05-08 | $26.34 | $26.36 | $26.29 | $26.31 | $24.14 | 36,839 |
2020-05-07 | $26.24 | $26.34 | $26.21 | $26.31 | $24.14 | 41,368 |
2020-05-06 | $26.20 | $26.22 | $26.16 | $26.20 | $24.04 | 42,565 |
2020-05-05 | $26.20 | $26.29 | $26.20 | $26.26 | $24.10 | 30,438 |
2020-05-04 | $26.27 | $26.30 | $26.22 | $26.25 | $24.09 | 40,645 |
2020-05-01 | $26.18 | $26.23 | $26.15 | $26.22 | $24.06 | 27,307 |
2020-04-30 | $26.46 | $26.46 | $26.29 | $26.29 | $24.06 | 60,022 |
2020-04-29 | $26.44 | $26.50 | $26.43 | $26.48 | $24.23 | 80,576 |
2020-04-28 | $26.41 | $26.46 | $26.40 | $26.46 | $24.22 | 42,518 |
2020-04-27 | $26.35 | $26.42 | $26.35 | $26.37 | $24.13 | 67,502 |
2020-04-24 | $26.32 | $26.41 | $26.28 | $26.41 | $24.17 | 86,382 |
2020-04-23 | $26.29 | $26.32 | $26.23 | $26.28 | $24.05 | 54,977 |
2020-04-22 | $26.16 | $26.29 | $26.14 | $26.29 | $24.06 | 47,783 |
2020-04-21 | $26.14 | $26.16 | $26.11 | $26.15 | $23.93 | 96,960 |
2020-04-20 | $25.98 | $26.14 | $25.98 | $26.06 | $23.85 | 108,400 |
2020-04-17 | $26.23 | $26.30 | $26.11 | $26.14 | $23.92 | 94,646 |
2020-04-16 | $26.53 | $26.53 | $26.21 | $26.26 | $24.03 | 88,542 |
2020-04-15 | $26.55 | $26.55 | $26.46 | $26.53 | $24.28 | 60,578 |
2020-04-14 | $26.46 | $26.50 | $26.43 | $26.45 | $24.21 | 98,743 |
2020-04-13 | $26.40 | $26.45 | $26.38 | $26.38 | $24.14 | 140,656 |
2020-04-09 | $26.25 | $26.40 | $26.24 | $26.28 | $24.05 | 165,658 |
2020-04-08 | $26.33 | $26.35 | $26.14 | $26.22 | $24.00 | 73,807 |
2020-04-07 | $26.36 | $26.37 | $26.17 | $26.22 | $24.00 | 82,531 |
2020-04-06 | $26.37 | $26.41 | $26.22 | $26.27 | $24.04 | 82,576 |
2020-04-03 | $26.32 | $26.41 | $26.18 | $26.24 | $24.01 | 117,980 |
2020-04-02 | $25.94 | $26.21 | $25.94 | $26.15 | $23.93 | 99,701 |
2020-04-01 | $25.76 | $25.90 | $25.74 | $25.75 | $23.57 | 54,733 |
2020-03-31 | $25.85 | $26.02 | $25.65 | $25.81 | $23.56 | 34,482 |
2020-03-30 | $26.16 | $26.16 | $25.78 | $25.92 | $23.66 | 36,926 |
2020-03-27 | $25.86 | $26.19 | $25.66 | $26.01 | $23.74 | 71,870 |
2020-03-26 | $25.92 | $26.27 | $25.80 | $25.82 | $23.57 | 39,330 |
2020-03-25 | $25.59 | $25.96 | $25.59 | $25.73 | $23.49 | 96,926 |
2020-03-24 | $25.66 | $25.66 | $25.48 | $25.56 | $23.33 | 46,863 |
2020-03-23 | $25.36 | $25.55 | $25.06 | $25.55 | $23.32 | 36,162 |
2020-03-20 | $24.60 | $25.18 | $24.43 | $25.06 | $22.87 | 80,212 |
2020-03-19 | $23.73 | $24.40 | $23.73 | $24.38 | $22.25 | 109,713 |
2020-03-18 | $24.22 | $24.54 | $23.92 | $24.01 | $21.92 | 124,433 |
2020-03-17 | $24.81 | $25.18 | $24.27 | $24.27 | $22.15 | 71,658 |
2020-03-16 | $25.22 | $25.22 | $24.73 | $24.94 | $22.76 | 182,060 |
2020-03-13 | $25.50 | $25.50 | $24.65 | $24.65 | $22.50 | 196,847 |
2020-03-12 | $25.15 | $25.71 | $23.44 | $25.00 | $22.82 | 303,023 |
2020-03-11 | $25.75 | $25.75 | $24.70 | $25.17 | $22.97 | 80,205 |
2020-03-10 | $26.15 | $26.15 | $25.65 | $25.71 | $23.47 | 127,970 |
2020-03-09 | $26.53 | $26.54 | $26.01 | $26.01 | $23.74 | 40,512 |
2020-03-06 | $26.67 | $26.67 | $26.52 | $26.56 | $24.24 | 71,534 |
2020-03-05 | $26.59 | $26.60 | $26.54 | $26.56 | $24.24 | 32,162 |
2020-03-04 | $26.54 | $26.59 | $26.47 | $26.48 | $24.17 | 23,431 |
2020-03-03 | $26.27 | $26.59 | $26.21 | $26.49 | $24.18 | 76,795 |
2020-03-02 | $26.27 | $26.32 | $26.21 | $26.24 | $23.95 | 31,624 |
2020-02-28 | $26.24 | $26.30 | $26.21 | $26.23 | $23.94 | 111,620 |
2020-02-27 | $26.21 | $26.21 | $26.15 | $26.19 | $23.91 | 48,053 |
2020-02-26 | $26.08 | $26.18 | $26.08 | $26.14 | $23.86 | 18,936 |
2020-02-25 | $26.13 | $26.19 | $26.12 | $26.12 | $23.84 | 18,079 |
2020-02-24 | $26.14 | $26.17 | $26.13 | $26.17 | $23.89 | 22,638 |
2020-02-21 | $26.03 | $26.07 | $26.02 | $26.06 | $23.79 | 38,825 |
2020-02-20 | $25.99 | $26.01 | $25.97 | $26.00 | $23.73 | 18,339 |
2020-02-19 | $25.97 | $25.98 | $25.96 | $25.96 | $23.70 | 23,575 |
2020-02-18 | $25.96 | $26.00 | $25.95 | $25.97 | $23.71 | 45,030 |
2020-02-14 | $25.95 | $25.96 | $25.93 | $25.94 | $23.68 | 32,765 |
2020-02-13 | $25.93 | $25.96 | $25.91 | $25.93 | $23.67 | 47,914 |
2020-02-12 | $25.87 | $25.90 | $25.87 | $25.90 | $23.64 | 17,506 |
2020-02-11 | $25.90 | $25.92 | $25.90 | $25.92 | $23.66 | 20,287 |
2020-02-10 | $25.95 | $25.99 | $25.93 | $25.97 | $23.71 | 53,632 |
2020-02-07 | $25.88 | $25.93 | $25.88 | $25.92 | $23.66 | 37,962 |
2020-02-06 | $25.83 | $25.86 | $25.82 | $25.84 | $23.59 | 49,881 |
2020-02-05 | $25.84 | $25.86 | $25.83 | $25.84 | $23.58 | 34,575 |
2020-02-04 | $25.90 | $25.90 | $25.85 | $25.87 | $23.61 | 36,320 |
2020-02-03 | $25.95 | $25.98 | $25.88 | $25.96 | $23.70 | 85,202 |
2020-01-31 | $25.96 | $26.05 | $25.95 | $26.03 | $23.76 | 26,574 |
2020-01-30 | $25.90 | $25.98 | $25.90 | $25.93 | $23.67 | 38,831 |
2020-01-29 | $25.83 | $25.90 | $25.82 | $25.90 | $23.64 | 22,273 |
2020-01-28 | $25.84 | $25.84 | $25.81 | $25.81 | $23.56 | 28,146 |
2020-01-27 | $25.83 | $25.84 | $25.82 | $25.84 | $23.59 | 39,055 |
2020-01-24 | $25.77 | $25.80 | $25.77 | $25.80 | $23.55 | 48,571 |
2020-01-23 | $25.75 | $25.77 | $25.74 | $25.75 | $23.50 | 43,696 |
2020-01-22 | $25.73 | $25.74 | $25.70 | $25.71 | $23.47 | 40,703 |
2020-01-21 | $25.68 | $25.74 | $25.68 | $25.73 | $23.49 | 73,138 |
2020-01-17 | $25.65 | $25.66 | $25.63 | $25.66 | $23.42 | 25,044 |
2020-01-16 | $25.70 | $25.70 | $25.67 | $25.68 | $23.44 | 36,036 |
2020-01-15 | $25.73 | $25.73 | $25.70 | $25.70 | $23.46 | 29,450 |
2020-01-14 | $25.66 | $25.70 | $25.66 | $25.70 | $23.46 | 34,865 |
2020-01-13 | $25.64 | $25.67 | $25.63 | $25.66 | $23.42 | 50,188 |
2020-01-10 | $25.63 | $25.67 | $25.63 | $25.66 | $23.42 | 54,445 |
2020-01-09 | $25.57 | $25.63 | $25.56 | $25.62 | $23.39 | 24,370 |
2020-01-08 | $25.66 | $25.67 | $25.60 | $25.62 | $23.39 | 32,815 |
2020-01-07 | $25.68 | $25.68 | $25.64 | $25.66 | $23.42 | 61,518 |
2020-01-06 | $25.79 | $25.79 | $25.70 | $25.71 | $23.47 | 72,400 |
2020-01-03 | $25.73 | $25.77 | $25.73 | $25.76 | $23.51 | 72,077 |
2020-01-02 | $25.65 | $25.67 | $25.64 | $25.66 | $23.42 | 24,668 |
2019-12-31 | $25.53 | $25.99 | $25.53 | $25.58 | $23.35 | 23,710 |
2019-12-30 | $25.52 | $25.56 | $25.51 | $25.56 | $23.33 | 26,713 |
2019-12-27 | $25.54 | $25.55 | $25.52 | $25.54 | $23.31 | 90,008 |
2019-12-26 | $25.51 | $25.54 | $25.49 | $25.53 | $23.30 | 40,574 |
2019-12-24 | $25.45 | $25.52 | $25.45 | $25.51 | $23.29 | 91,931 |
2019-12-23 | $25.51 | $25.51 | $25.45 | $25.48 | $23.26 | 41,046 |
2019-12-20 | $25.52 | $25.54 | $25.51 | $25.51 | $23.29 | 1,362,051 |
2019-12-19 | $25.52 | $25.62 | $25.52 | $25.60 | $23.31 | 77,649 |
2019-12-18 | $25.56 | $25.58 | $25.54 | $25.55 | $23.26 | 38,774 |
2019-12-17 | $25.54 | $25.58 | $25.53 | $25.58 | $23.29 | 40,519 |
2019-12-16 | $25.56 | $25.58 | $25.53 | $25.53 | $23.24 | 43,012 |
2019-12-13 | $25.52 | $25.60 | $25.48 | $25.59 | $23.30 | 44,152 |
2019-12-12 | $25.53 | $25.53 | $25.46 | $25.49 | $23.21 | 61,389 |
2019-12-11 | $25.57 | $25.61 | $25.52 | $25.61 | $23.32 | 32,570 |
2019-12-10 | $25.53 | $25.54 | $25.50 | $25.53 | $23.24 | 18,062 |
2019-12-09 | $25.55 | $25.56 | $25.52 | $25.52 | $23.23 | 32,032 |
2019-12-06 | $25.49 | $25.53 | $25.49 | $25.53 | $23.24 | 29,183 |
2019-12-05 | $25.54 | $25.55 | $25.53 | $25.54 | $23.25 | 19,320 |
2019-12-04 | $25.57 | $25.59 | $25.55 | $25.58 | $23.29 | 18,025 |
2019-12-03 | $25.54 | $25.62 | $25.54 | $25.59 | $23.30 | 93,316 |
2019-12-02 | $25.38 | $25.45 | $25.38 | $25.45 | $23.17 | 74,665 |
2019-11-29 | $25.53 | $25.53 | $25.45 | $25.48 | $23.17 | 8,738 |
2019-11-27 | $25.52 | $25.55 | $25.52 | $25.52 | $23.21 | 21,318 |
2019-11-26 | $25.54 | $25.58 | $25.54 | $25.57 | $23.26 | 14,682 |
2019-11-25 | $25.52 | $25.54 | $25.52 | $25.53 | $23.22 | 22,332 |
2019-11-22 | $25.51 | $25.52 | $25.49 | $25.51 | $23.20 | 42,870 |
2019-11-21 | $25.50 | $25.53 | $25.50 | $25.51 | $23.20 | 25,740 |
2019-11-20 | $25.54 | $25.56 | $25.52 | $25.55 | $23.24 | 19,902 |
2019-11-19 | $25.48 | $25.50 | $25.47 | $25.49 | $23.18 | 73,046 |
2019-11-18 | $25.43 | $25.48 | $25.43 | $25.46 | $23.16 | 38,983 |
2019-11-15 | $25.40 | $25.45 | $25.40 | $25.41 | $23.11 | 34,555 |
2019-11-14 | $25.45 | $25.46 | $25.44 | $25.45 | $23.15 | 26,904 |
2019-11-13 | $25.41 | $25.43 | $25.39 | $25.41 | $23.11 | 107,585 |
2019-11-12 | $25.39 | $25.40 | $25.38 | $25.39 | $23.09 | 11,567 |
2019-11-11 | $25.37 | $25.42 | $25.37 | $25.40 | $23.10 | 8,215 |
2019-11-08 | $25.34 | $25.41 | $25.34 | $25.39 | $23.09 | 37,206 |
2019-11-07 | $25.45 | $25.45 | $25.35 | $25.39 | $23.09 | 22,282 |
2019-11-06 | $25.45 | $25.52 | $25.45 | $25.50 | $23.19 | 35,753 |
2019-11-05 | $25.47 | $25.47 | $25.43 | $25.44 | $23.14 | 29,643 |
2019-11-04 | $25.51 | $25.52 | $25.49 | $25.52 | $23.21 | 34,653 |
2019-11-01 | $25.48 | $25.52 | $25.47 | $25.51 | $23.20 | 14,614 |
2019-10-31 | $25.47 | $25.54 | $25.47 | $25.47 | $23.16 | 21,455 |
2019-10-30 | $25.37 | $25.42 | $25.37 | $25.41 | $23.11 | 23,802 |
2019-10-29 | $25.39 | $25.40 | $25.35 | $25.35 | $23.05 | 24,909 |
2019-10-28 | $25.43 | $25.43 | $25.38 | $25.40 | $23.10 | 26,907 |
2019-10-25 | $25.50 | $25.51 | $25.47 | $25.50 | $23.19 | 28,098 |
2019-10-24 | $25.51 | $25.53 | $25.48 | $25.48 | $23.17 | 17,294 |
2019-10-23 | $25.50 | $25.51 | $25.47 | $25.47 | $23.16 | 12,961 |
2019-10-22 | $25.44 | $25.47 | $25.42 | $25.46 | $23.15 | 12,933 |
2019-10-21 | $25.44 | $25.45 | $25.40 | $25.40 | $23.10 | 30,080 |
2019-10-18 | $25.46 | $25.50 | $25.46 | $25.48 | $23.17 | 13,579 |
2019-10-17 | $25.40 | $25.47 | $25.39 | $25.45 | $23.14 | 17,610 |
2019-10-16 | $25.38 | $25.45 | $25.38 | $25.43 | $23.13 | 26,775 |
2019-10-15 | $25.45 | $25.45 | $25.35 | $25.37 | $23.07 | 25,952 |
2019-10-14 | $25.35 | $25.46 | $25.35 | $25.42 | $23.12 | 19,221 |
2019-10-11 | $25.43 | $25.51 | $25.39 | $25.41 | $23.11 | 52,052 |
2019-10-10 | $25.53 | $25.53 | $25.47 | $25.48 | $23.17 | 30,665 |
2019-10-09 | $25.58 | $25.60 | $25.54 | $25.55 | $23.23 | 128,114 |
2019-10-08 | $25.64 | $25.66 | $25.58 | $25.61 | $23.29 | 20,996 |
2019-10-07 | $25.66 | $25.68 | $25.62 | $25.63 | $23.31 | 39,180 |
2019-10-04 | $25.66 | $25.70 | $25.66 | $25.68 | $23.35 | 18,197 |
2019-10-03 | $25.58 | $25.82 | $25.58 | $25.63 | $23.31 | 72,488 |
2019-10-02 | $25.52 | $25.57 | $25.51 | $25.55 | $23.23 | 18,311 |
2019-10-01 | $25.38 | $25.52 | $25.38 | $25.52 | $23.21 | 58,660 |
2019-09-30 | $25.46 | $25.53 | $25.43 | $25.53 | $23.17 | 350,539 |
2019-09-27 | $25.53 | $25.54 | $25.49 | $25.50 | $23.15 | 15,683 |
2019-09-26 | $25.54 | $25.57 | $25.52 | $25.54 | $23.18 | 34,257 |
2019-09-25 | $25.61 | $25.61 | $25.51 | $25.54 | $23.18 | 32,108 |
2019-09-24 | $25.61 | $25.67 | $25.61 | $25.65 | $23.28 | 102,983 |
2019-09-23 | $25.58 | $25.63 | $25.57 | $25.60 | $23.24 | 29,170 |
2019-09-20 | $25.48 | $25.55 | $25.48 | $25.55 | $23.19 | 13,329 |
2019-09-19 | $25.48 | $25.48 | $25.44 | $25.44 | $23.09 | 18,348 |
2019-09-18 | $25.54 | $25.56 | $25.40 | $25.42 | $23.07 | 37,326 |
2019-09-17 | $25.48 | $25.53 | $25.47 | $25.51 | $23.15 | 24,255 |
2019-09-16 | $25.45 | $25.50 | $25.45 | $25.47 | $23.12 | 11,657 |
2019-09-13 | $25.46 | $25.46 | $25.37 | $25.37 | $23.03 | 59,610 |
2019-09-12 | $25.57 | $25.57 | $25.47 | $25.49 | $23.14 | 58,032 |
2019-09-11 | $25.53 | $25.55 | $25.50 | $25.50 | $23.15 | 173,798 |
2019-09-10 | $25.65 | $25.65 | $25.54 | $25.54 | $23.18 | 66,117 |
2019-09-09 | $25.65 | $25.67 | $25.63 | $25.65 | $23.28 | 64,027 |
2019-09-06 | $25.72 | $25.74 | $25.70 | $25.73 | $23.35 | 25,590 |
2019-09-05 | $25.73 | $25.74 | $25.68 | $25.71 | $23.34 | 35,016 |
2019-09-04 | $25.77 | $25.83 | $25.77 | $25.83 | $23.45 | 56,307 |
2019-09-03 | $25.75 | $25.84 | $25.73 | $25.76 | $23.38 | 19,306 |
2019-08-30 | $25.84 | $25.85 | $25.77 | $25.77 | $23.38 | 36,517 |
2019-08-29 | $25.84 | $25.87 | $25.82 | $25.87 | $23.47 | 25,868 |
2019-08-28 | $25.87 | $25.89 | $25.84 | $25.85 | $23.45 | 12,278 |
2019-08-27 | $25.74 | $25.82 | $25.74 | $25.82 | $23.43 | 18,029 |
2019-08-26 | $25.78 | $25.78 | $25.71 | $25.75 | $23.36 | 26,605 |
2019-08-23 | $25.66 | $25.79 | $25.65 | $25.76 | $23.37 | 109,805 |
2019-08-22 | $25.63 | $25.68 | $25.59 | $25.63 | $23.25 | 11,240 |
2019-08-21 | $25.66 | $25.73 | $25.65 | $25.67 | $23.29 | 29,373 |
2019-08-20 | $25.74 | $25.74 | $25.70 | $25.70 | $23.32 | 9,382 |
2019-08-19 | $25.69 | $25.72 | $25.65 | $25.65 | $23.27 | 19,760 |
2019-08-16 | $25.72 | $25.75 | $25.70 | $25.74 | $23.35 | 29,900 |
2019-08-15 | $25.70 | $25.79 | $25.70 | $25.78 | $23.39 | 30,587 |
2019-08-14 | $25.72 | $25.72 | $25.67 | $25.69 | $23.31 | 22,125 |
2019-08-13 | $25.67 | $25.69 | $25.63 | $25.65 | $23.27 | 22,826 |
2019-08-12 | $25.69 | $25.72 | $25.68 | $25.70 | $23.32 | 24,963 |
2019-08-09 | $25.69 | $25.73 | $25.63 | $25.64 | $23.26 | 22,885 |
2019-08-08 | $25.60 | $25.67 | $25.58 | $25.67 | $23.29 | 56,283 |
2019-08-07 | $25.73 | $25.74 | $25.60 | $25.62 | $23.24 | 40,992 |
2019-08-06 | $25.55 | $25.63 | $25.55 | $25.63 | $23.25 | 20,935 |
2019-08-05 | $25.49 | $25.58 | $25.49 | $25.57 | $23.20 | 80,211 |
2019-08-02 | $25.47 | $25.49 | $25.43 | $25.49 | $23.13 | 90,801 |
2019-08-01 | $25.31 | $25.50 | $25.31 | $25.46 | $23.10 | 28,137 |
2019-07-31 | $25.42 | $25.45 | $25.39 | $25.43 | $23.02 | 19,547 |
2019-07-30 | $25.41 | $25.41 | $25.38 | $25.40 | $22.99 | 17,485 |
2019-07-29 | $25.40 | $25.41 | $25.37 | $25.38 | $22.98 | 14,610 |
2019-07-26 | $25.42 | $25.42 | $25.37 | $25.39 | $22.98 | 33,594 |
2019-07-25 | $25.40 | $25.42 | $25.40 | $25.40 | $22.99 | 28,118 |
2019-07-24 | $25.45 | $25.46 | $25.43 | $25.43 | $23.02 | 11,630 |
2019-07-23 | $25.43 | $25.45 | $25.42 | $25.44 | $23.03 | 180,208 |
2019-07-22 | $25.46 | $25.48 | $25.45 | $25.45 | $23.03 | 27,161 |
2019-07-19 | $25.46 | $25.48 | $25.45 | $25.45 | $23.04 | 15,768 |
2019-07-18 | $25.43 | $25.49 | $25.39 | $25.49 | $23.07 | 22,922 |
2019-07-17 | $25.41 | $25.44 | $25.41 | $25.44 | $23.03 | 112,057 |
2019-07-16 | $25.38 | $25.39 | $25.36 | $25.39 | $22.98 | 44,638 |
2019-07-15 | $25.36 | $25.41 | $25.36 | $25.40 | $22.99 | 19,082 |
2019-07-12 | $25.30 | $25.38 | $25.30 | $25.35 | $22.95 | 100,545 |
2019-07-11 | $25.39 | $25.41 | $25.31 | $25.31 | $22.91 | 153,933 |
2019-07-10 | $25.35 | $25.39 | $25.35 | $25.38 | $22.98 | 44,165 |
2019-07-09 | $25.29 | $25.34 | $25.28 | $25.30 | $22.90 | 29,777 |
2019-07-08 | $25.35 | $25.35 | $25.29 | $25.29 | $22.89 | 26,638 |
2019-07-05 | $25.29 | $25.32 | $25.23 | $25.32 | $22.92 | 167,628 |
2019-07-03 | $25.39 | $25.42 | $25.38 | $25.40 | $22.99 | 35,320 |
2019-07-02 | $25.35 | $25.38 | $25.33 | $25.35 | $22.95 | 35,451 |
2019-07-01 | $25.39 | $25.41 | $25.31 | $25.35 | $22.95 | 18,091 |
2019-06-28 | $25.48 | $25.52 | $25.48 | $25.52 | $22.98 | 19,552 |
2019-06-27 | $25.46 | $25.51 | $25.46 | $25.48 | $22.94 | 29,941 |
2019-06-26 | $25.48 | $25.50 | $25.44 | $25.45 | $22.92 | 33,066 |
2019-06-25 | $25.51 | $25.54 | $25.47 | $25.48 | $22.94 | 79,680 |
2019-06-24 | $25.50 | $25.53 | $25.49 | $25.52 | $22.98 | 38,715 |
2019-06-21 | $25.48 | $25.49 | $25.45 | $25.47 | $22.93 | 24,461 |
2019-06-20 | $25.55 | $25.60 | $25.55 | $25.57 | $23.02 | 29,903 |
2019-06-19 | $25.23 | $25.42 | $25.23 | $25.42 | $22.88 | 10,070 |
2019-06-18 | $25.31 | $25.32 | $25.26 | $25.26 | $22.75 | 26,493 |
2019-06-17 | $25.17 | $25.21 | $25.16 | $25.18 | $22.67 | 27,331 |
2019-06-14 | $25.23 | $25.26 | $25.19 | $25.22 | $22.71 | 20,679 |
2019-06-13 | $25.28 | $25.30 | $25.27 | $25.28 | $22.76 | 21,231 |
2019-06-12 | $25.28 | $25.28 | $25.24 | $25.25 | $22.74 | 36,576 |
2019-06-11 | $25.24 | $25.25 | $25.22 | $25.22 | $22.71 | 30,033 |
2019-06-10 | $25.34 | $25.34 | $25.26 | $25.27 | $22.75 | 19,323 |
2019-06-07 | $25.37 | $25.39 | $25.34 | $25.37 | $22.84 | 35,458 |
2019-06-06 | $25.32 | $25.36 | $25.27 | $25.30 | $22.78 | 11,913 |
2019-06-05 | $25.34 | $25.37 | $25.30 | $25.32 | $22.80 | 37,239 |
2019-06-04 | $25.24 | $25.30 | $25.22 | $25.29 | $22.77 | 37,865 |
2019-06-03 | $25.25 | $25.35 | $25.25 | $25.33 | $22.81 | 28,242 |
2019-05-31 | $25.28 | $25.35 | $25.27 | $25.33 | $22.71 | 84,420 |
2019-05-30 | $25.12 | $25.19 | $25.12 | $25.18 | $22.57 | 30,336 |
2019-05-29 | $25.12 | $25.17 | $25.12 | $25.12 | $22.52 | 14,890 |
2019-05-28 | $25.07 | $25.09 | $25.06 | $25.08 | $22.48 | 20,791 |
2019-05-24 | $25.06 | $25.06 | $25.03 | $25.06 | $22.46 | 35,969 |
2019-05-23 | $25.01 | $25.06 | $25.01 | $25.04 | $22.45 | 35,580 |
2019-05-22 | $24.99 | $25.02 | $24.97 | $24.98 | $22.39 | 46,772 |
2019-05-21 | $24.97 | $24.98 | $24.96 | $24.98 | $22.39 | 20,374 |
2019-05-20 | $25.00 | $25.01 | $24.97 | $24.98 | $22.39 | 25,965 |
2019-05-17 | $25.04 | $25.05 | $25.01 | $25.01 | $22.42 | 18,879 |
2019-05-16 | $25.05 | $25.06 | $25.03 | $25.04 | $22.45 | 18,317 |
2019-05-15 | $25.06 | $25.08 | $25.04 | $25.07 | $22.47 | 53,093 |
2019-05-14 | $25.00 | $25.03 | $24.99 | $25.01 | $22.42 | 31,003 |
2019-05-13 | $25.02 | $25.05 | $25.00 | $25.01 | $22.42 | 17,302 |
2019-05-10 | $24.92 | $24.95 | $24.92 | $24.94 | $22.36 | 23,898 |
2019-05-09 | $24.92 | $24.94 | $24.90 | $24.91 | $22.33 | 58,380 |
2019-05-08 | $24.96 | $24.96 | $24.86 | $24.88 | $22.30 | 38,056 |
2019-05-07 | $24.93 | $24.95 | $24.92 | $24.92 | $22.34 | 33,973 |
2019-05-06 | $24.91 | $24.94 | $24.90 | $24.93 | $22.35 | 41,637 |
2019-05-03 | $24.84 | $24.88 | $24.84 | $24.85 | $22.28 | 39,840 |
2019-05-02 | $24.83 | $24.83 | $24.78 | $24.79 | $22.22 | 87,326 |
2019-05-01 | $24.95 | $25.03 | $24.90 | $24.90 | $22.32 | 79,639 |
2019-04-30 | $24.91 | $24.98 | $24.91 | $24.96 | $22.37 | 64,105 |
2019-04-29 | $24.93 | $24.94 | $24.92 | $24.93 | $22.35 | 27,069 |
2019-04-26 | $24.96 | $24.99 | $24.95 | $24.99 | $22.40 | 582,971 |
2019-04-25 | $24.93 | $24.95 | $24.92 | $24.93 | $22.35 | 59,346 |
2019-04-24 | $24.89 | $24.93 | $24.89 | $24.92 | $22.34 | 46,011 |
2019-04-23 | $24.82 | $24.85 | $24.82 | $24.84 | $22.27 | 58,494 |
2019-04-22 | $24.83 | $24.83 | $24.78 | $24.79 | $22.22 | 38,675 |
2019-04-18 | $24.82 | $24.84 | $24.81 | $24.83 | $22.26 | 71,701 |
2019-04-17 | $24.75 | $24.77 | $24.74 | $24.75 | $22.19 | 59,189 |
2019-04-16 | $24.81 | $24.81 | $24.75 | $24.76 | $22.20 | 37,948 |
2019-04-15 | $24.80 | $24.83 | $24.80 | $24.82 | $22.25 | 78,411 |
2019-04-12 | $24.81 | $24.83 | $24.80 | $24.80 | $22.23 | 29,630 |
2019-04-11 | $24.88 | $24.88 | $24.84 | $24.85 | $22.28 | 40,299 |
2019-04-10 | $24.87 | $24.92 | $24.87 | $24.92 | $22.34 | 165,753 |
2019-04-09 | $24.83 | $24.84 | $24.81 | $24.81 | $22.24 | 39,153 |
2019-04-08 | $24.80 | $24.80 | $24.77 | $24.78 | $22.21 | 83,349 |
2019-04-05 | $24.77 | $24.81 | $24.77 | $24.80 | $22.23 | 78,929 |
2019-04-04 | $24.77 | $24.80 | $24.77 | $24.78 | $22.21 | 23,536 |
2019-04-03 | $24.78 | $24.80 | $24.76 | $24.77 | $22.20 | 203,052 |
2019-04-02 | $24.80 | $24.83 | $24.80 | $24.82 | $22.25 | 36,647 |
2019-04-01 | $24.83 | $24.83 | $24.78 | $24.78 | $22.21 | 50,817 |
2019-03-29 | $24.87 | $24.89 | $24.86 | $24.88 | $22.30 | 30,197 |
2019-03-28 | $24.83 | $24.86 | $24.80 | $24.86 | $22.28 | 28,672 |
2019-03-27 | $24.84 | $24.89 | $24.84 | $24.84 | $22.27 | 95,436 |
2019-03-26 | $24.85 | $24.88 | $24.84 | $24.85 | $22.28 | 31,387 |
2019-03-25 | $24.86 | $24.92 | $24.85 | $24.86 | $22.28 | 173,566 |
2019-03-22 | $24.86 | $24.88 | $24.82 | $24.88 | $22.30 | 23,893 |
2019-03-21 | $24.82 | $24.84 | $24.79 | $24.79 | $22.22 | 46,707 |
2019-03-20 | $24.65 | $24.83 | $24.65 | $24.83 | $22.26 | 24,701 |
2019-03-19 | $24.66 | $24.67 | $24.64 | $24.64 | $22.09 | 11,510 |
2019-03-18 | $24.68 | $24.71 | $24.68 | $24.69 | $22.13 | 268,781 |
2019-03-15 | $24.63 | $24.69 | $24.63 | $24.67 | $22.11 | 25,829 |
2019-03-14 | $24.60 | $24.63 | $24.58 | $24.61 | $22.06 | 51,030 |
2019-03-13 | $24.57 | $24.61 | $24.57 | $24.59 | $22.04 | 65,297 |
2019-03-12 | $24.53 | $24.58 | $24.52 | $24.58 | $22.03 | 61,402 |
2019-03-11 | $24.52 | $24.54 | $24.51 | $24.53 | $21.99 | 115,878 |
2019-03-08 | $24.51 | $24.54 | $24.50 | $24.53 | $21.99 | 189,919 |
2019-03-07 | $24.49 | $24.52 | $24.48 | $24.50 | $21.96 | 59,589 |
2019-03-06 | $24.41 | $24.45 | $24.41 | $24.45 | $21.92 | 4,995,506 |
2019-03-05 | $24.38 | $24.41 | $24.38 | $24.40 | $21.87 | 101,138 |
2019-03-04 | $24.40 | $24.43 | $24.40 | $24.42 | $21.89 | 47,033 |
2019-03-01 | $24.43 | $24.45 | $24.37 | $24.39 | $21.86 | 34,728 |
2019-02-28 | $24.48 | $24.48 | $24.41 | $24.43 | $21.90 | 51,180 |
2019-02-27 | $24.47 | $24.49 | $24.45 | $24.48 | $21.94 | 193,993 |
2019-02-26 | $24.51 | $24.53 | $24.50 | $24.52 | $21.98 | 59,722 |
2019-02-25 | $24.48 | $24.49 | $24.46 | $24.47 | $21.94 | 32,686 |
2019-02-22 | $24.44 | $24.52 | $24.44 | $24.49 | $21.95 | 56,367 |
2019-02-21 | $24.42 | $24.43 | $24.40 | $24.43 | $21.90 | 18,830 |
2019-02-20 | $24.44 | $24.49 | $24.44 | $24.47 | $21.94 | 95,277 |
2019-02-19 | $24.41 | $24.44 | $24.41 | $24.44 | $21.91 | 66,050 |
2019-02-15 | $24.38 | $24.40 | $24.38 | $24.39 | $21.86 | 42,142 |
2019-02-14 | $24.39 | $24.41 | $24.38 | $24.41 | $21.88 | 62,079 |
2019-02-13 | $24.32 | $24.34 | $24.31 | $24.33 | $21.81 | 88,192 |
2019-02-12 | $24.34 | $24.34 | $24.32 | $24.33 | $21.81 | 43,122 |
2019-02-11 | $24.34 | $24.35 | $24.31 | $24.33 | $21.81 | 55,018 |
2019-02-08 | $24.39 | $24.40 | $24.37 | $24.37 | $21.85 | 62,505 |
2019-02-07 | $24.37 | $24.39 | $24.35 | $24.38 | $21.85 | 40,195 |
2019-02-06 | $24.37 | $24.39 | $24.33 | $24.34 | $21.82 | 114,660 |
2019-02-05 | $24.33 | $24.35 | $24.32 | $24.35 | $21.83 | 885,750 |
2019-02-04 | $24.30 | $24.32 | $24.30 | $24.31 | $21.79 | 101,837 |
2019-02-01 | $24.43 | $24.43 | $24.36 | $24.36 | $21.84 | 86,008 |
2019-01-31 | $24.38 | $24.46 | $24.38 | $24.45 | $21.92 | 116,312 |
2019-01-30 | $24.18 | $24.34 | $24.17 | $24.32 | $21.80 | 169,938 |
2019-01-29 | $24.13 | $24.18 | $24.13 | $24.17 | $21.67 | 260,666 |
2019-01-28 | $24.09 | $24.12 | $24.09 | $24.12 | $21.62 | 333,274 |
2019-01-25 | $24.14 | $24.16 | $24.11 | $24.12 | $21.62 | 87,940 |
2019-01-24 | $24.20 | $24.20 | $24.16 | $24.18 | $21.68 | 187,415 |
2019-01-23 | $24.15 | $24.16 | $24.13 | $24.13 | $21.63 | 62,974 |
2019-01-22 | $24.16 | $24.19 | $24.14 | $24.17 | $21.67 | 258,956 |
2019-01-18 | $24.13 | $24.20 | $24.11 | $24.13 | $21.63 | 193,183 |
2019-01-17 | $24.19 | $24.22 | $24.15 | $24.17 | $21.67 | 200,183 |
2019-01-16 | $24.21 | $24.22 | $24.17 | $24.22 | $21.71 | 98,081 |
2019-01-15 | $24.25 | $24.25 | $24.21 | $24.21 | $21.70 | 129,689 |
2019-01-14 | $24.31 | $24.32 | $24.24 | $24.25 | $21.74 | 150,663 |
2019-01-11 | $24.24 | $24.29 | $24.24 | $24.29 | $21.77 | 242,192 |
2019-01-10 | $24.25 | $24.26 | $24.20 | $24.21 | $21.70 | 110,261 |
2019-01-09 | $24.22 | $24.27 | $24.21 | $24.26 | $21.75 | 244,912 |
2019-01-08 | $24.21 | $24.23 | $24.21 | $24.21 | $21.70 | 289,296 |
2019-01-07 | $24.25 | $24.27 | $24.20 | $24.20 | $21.69 | 177,838 |
2019-01-04 | $24.21 | $24.24 | $24.18 | $24.23 | $21.72 | 93,017 |
2019-01-03 | $24.19 | $24.30 | $24.19 | $24.28 | $21.76 | 122,033 |
2019-01-02 | $24.11 | $24.15 | $24.09 | $24.12 | $21.62 | 128,331 |
2018-12-31 | $24.04 | $24.12 | $24.04 | $24.12 | $21.62 | 699,605 |
2018-12-28 | $24.03 | $24.07 | $24.02 | $24.07 | $21.58 | 308,296 |
2018-12-27 | $24.02 | $24.06 | $23.99 | $24.00 | $21.51 | 180,813 |
2018-12-26 | $24.02 | $24.05 | $23.96 | $23.96 | $21.48 | 167,952 |
2018-12-24 | $24.00 | $24.02 | $23.98 | $24.01 | $21.52 | 245,662 |
2018-12-21 | $24.01 | $24.02 | $23.97 | $23.99 | $21.50 | 323,072 |
2018-12-20 | $24.07 | $24.07 | $24.00 | $24.03 | $21.49 | 276,673 |
2018-12-19 | $24.10 | $24.14 | $24.09 | $24.10 | $21.55 | 328,156 |
2018-12-18 | $24.05 | $24.08 | $24.02 | $24.07 | $21.53 | 331,016 |
2018-12-17 | $23.97 | $24.02 | $23.97 | $24.00 | $21.46 | 265,166 |
2018-12-14 | $24.00 | $24.00 | $23.96 | $23.96 | $21.43 | 357,979 |
2018-12-13 | $23.96 | $23.98 | $23.94 | $23.95 | $21.42 | 386,200 |
2018-12-12 | $23.97 | $23.98 | $23.93 | $23.95 | $21.42 | 1,153,034 |
2018-12-11 | $24.05 | $24.07 | $23.96 | $23.98 | $21.45 | 197,707 |
2018-12-10 | $24.12 | $24.15 | $24.07 | $24.08 | $21.54 | 115,472 |
2018-12-07 | $24.11 | $24.16 | $24.11 | $24.14 | $21.59 | 324,184 |
2018-12-06 | $24.11 | $24.17 | $24.08 | $24.08 | $21.54 | 278,480 |
2018-12-04 | $24.10 | $24.15 | $24.07 | $24.09 | $21.54 | 3,378,133 |
2018-12-03 | $24.02 | $24.06 | $24.01 | $24.06 | $21.52 | 249,132 |
2018-11-30 | $24.04 | $24.07 | $24.03 | $24.05 | $21.47 | 145,538 |
2018-11-29 | $24.01 | $24.05 | $24.00 | $24.04 | $21.47 | 234,472 |
2018-11-28 | $23.85 | $23.95 | $23.85 | $23.91 | $21.35 | 2,908,609 |
2018-11-27 | $23.91 | $23.93 | $23.87 | $23.87 | $21.31 | 248,400 |
2018-11-26 | $23.93 | $23.96 | $23.93 | $23.93 | $21.37 | 62,068 |
2018-11-23 | $23.97 | $23.99 | $23.94 | $23.94 | $21.38 | 20,115 |
2018-11-21 | $23.96 | $24.00 | $23.94 | $23.98 | $21.41 | 110,724 |
2018-11-20 | $24.00 | $24.03 | $23.99 | $24.00 | $21.43 | 176,391 |
2018-11-19 | $24.00 | $24.05 | $24.00 | $24.02 | $21.45 | 252,835 |
2018-11-16 | $23.99 | $24.05 | $23.99 | $24.05 | $21.47 | 265,084 |
2018-11-15 | $23.94 | $23.96 | $23.90 | $23.95 | $21.38 | 70,476 |
2018-11-14 | $23.88 | $23.96 | $23.88 | $23.91 | $21.35 | 84,611 |
2018-11-13 | $23.89 | $23.91 | $23.87 | $23.91 | $21.35 | 60,780 |
2018-11-12 | $23.88 | $23.94 | $23.88 | $23.90 | $21.34 | 60,926 |
2018-11-09 | $23.82 | $23.88 | $23.82 | $23.85 | $21.30 | 134,234 |
2018-11-08 | $23.85 | $23.86 | $23.80 | $23.80 | $21.25 | 75,049 |
2018-11-07 | $23.87 | $23.90 | $23.83 | $23.83 | $21.28 | 89,166 |
2018-11-06 | $23.85 | $23.87 | $23.82 | $23.84 | $21.29 | 42,131 |
2018-11-05 | $23.85 | $23.89 | $23.85 | $23.85 | $21.30 | 34,549 |
2018-11-02 | $23.86 | $23.86 | $23.81 | $23.82 | $21.27 | 106,540 |
2018-11-01 | $23.89 | $23.93 | $23.88 | $23.89 | $21.33 | 73,489 |
2018-10-31 | $23.97 | $23.98 | $23.93 | $23.94 | $21.36 | 48,630 |
2018-10-30 | $24.01 | $24.03 | $23.99 | $23.99 | $21.40 | 60,972 |
2018-10-29 | $24.05 | $24.07 | $24.02 | $24.07 | $21.47 | 107,425 |
2018-10-26 | $24.01 | $24.08 | $24.00 | $24.07 | $21.47 | 66,532 |
2018-10-25 | $23.99 | $24.00 | $23.94 | $23.94 | $21.36 | 98,541 |
2018-10-24 | $24.00 | $24.04 | $23.99 | $24.03 | $21.44 | 55,544 |
2018-10-23 | $24.00 | $24.03 | $23.94 | $23.94 | $21.36 | 61,248 |
2018-10-22 | $23.95 | $23.96 | $23.93 | $23.94 | $21.36 | 50,480 |
2018-10-19 | $23.96 | $23.97 | $23.94 | $23.94 | $21.36 | 61,653 |
2018-10-18 | $23.95 | $24.02 | $23.95 | $23.97 | $21.38 | 75,490 |
2018-10-17 | $24.01 | $24.03 | $23.97 | $23.97 | $21.38 | 67,098 |
2018-10-16 | $24.02 | $24.05 | $24.01 | $24.03 | $21.44 | 77,141 |
2018-10-15 | $24.04 | $24.05 | $24.02 | $24.03 | $21.44 | 373,123 |
2018-10-12 | $24.02 | $24.07 | $24.01 | $24.01 | $21.42 | 62,074 |
2018-10-11 | $24.01 | $24.07 | $24.00 | $24.04 | $21.45 | 82,940 |
2018-10-10 | $24.00 | $24.03 | $23.96 | $24.02 | $21.43 | 83,166 |
2018-10-09 | $24.02 | $24.04 | $24.00 | $24.03 | $21.44 | 133,158 |
2018-10-08 | $23.98 | $24.02 | $23.97 | $23.98 | $21.39 | 73,010 |
2018-10-05 | $24.03 | $24.03 | $23.96 | $23.97 | $21.38 | 44,051 |
2018-10-04 | $24.05 | $24.08 | $24.01 | $24.03 | $21.44 | 59,994 |
2018-10-03 | $24.17 | $24.18 | $24.08 | $24.09 | $21.49 | 67,792 |
2018-10-02 | $24.17 | $24.22 | $24.17 | $24.19 | $21.58 | 53,329 |
2018-10-01 | $24.24 | $24.24 | $24.16 | $24.17 | $21.56 | 143,874 |
2018-09-28 | $24.23 | $24.26 | $24.21 | $24.23 | $21.61 | 73,924 |
2018-09-27 | $24.21 | $24.23 | $24.20 | $24.22 | $21.60 | 62,133 |
2018-09-26 | $24.17 | $24.24 | $24.17 | $24.22 | $21.60 | 101,185 |
2018-09-25 | $24.17 | $24.19 | $24.16 | $24.18 | $21.56 | 104,340 |
2018-09-24 | $24.18 | $24.22 | $24.18 | $24.19 | $21.57 | 63,652 |
2018-09-21 | $24.21 | $24.23 | $24.19 | $24.22 | $21.60 | 93,240 |
2018-09-20 | $24.18 | $24.23 | $24.18 | $24.20 | $21.58 | 36,827 |
2018-09-19 | $24.19 | $24.21 | $24.16 | $24.19 | $21.57 | 50,802 |
2018-09-18 | $24.23 | $24.24 | $24.20 | $24.20 | $21.58 | 67,670 |
2018-09-17 | $24.25 | $24.27 | $24.24 | $24.25 | $21.63 | 94,336 |
2018-09-14 | $24.24 | $24.28 | $24.24 | $24.25 | $21.63 | 55,941 |
2018-09-13 | $24.31 | $24.33 | $24.28 | $24.28 | $21.65 | 74,875 |
2018-09-12 | $24.35 | $24.35 | $24.32 | $24.33 | $21.70 | 180,658 |
2018-09-11 | $24.31 | $24.34 | $24.29 | $24.31 | $21.67 | 71,445 |
2018-09-10 | $24.35 | $24.37 | $24.33 | $24.34 | $21.71 | 67,751 |
2018-09-07 | $24.34 | $24.38 | $24.33 | $24.35 | $21.71 | 49,331 |
2018-09-06 | $24.41 | $24.44 | $24.41 | $24.42 | $21.78 | 70,101 |
2018-09-05 | $24.41 | $24.42 | $24.39 | $24.39 | $21.75 | 307,372 |
2018-09-04 | $24.45 | $24.45 | $24.41 | $24.42 | $21.78 | 43,614 |
2018-08-31 | $24.54 | $24.55 | $24.50 | $24.50 | $21.81 | 248,849 |
2018-08-30 | $24.52 | $24.54 | $24.52 | $24.52 | $21.82 | 65,402 |
2018-08-29 | $24.51 | $24.51 | $24.48 | $24.49 | $21.80 | 54,825 |
2018-08-28 | $24.52 | $24.54 | $24.49 | $24.50 | $21.81 | 121,918 |
2018-08-27 | $24.57 | $24.57 | $24.54 | $24.55 | $21.85 | 57,014 |
2018-08-24 | $24.57 | $24.60 | $24.56 | $24.60 | $21.90 | 74,919 |
2018-08-23 | $24.56 | $24.58 | $24.56 | $24.56 | $21.86 | 86,349 |
2018-08-22 | $24.55 | $24.57 | $24.53 | $24.57 | $21.87 | 101,854 |
2018-08-21 | $24.50 | $24.51 | $24.49 | $24.50 | $21.81 | 235,154 |
2018-08-20 | $24.50 | $24.54 | $24.50 | $24.52 | $21.82 | 60,352 |
2018-08-17 | $24.48 | $24.50 | $24.45 | $24.46 | $21.77 | 202,136 |
2018-08-16 | $24.49 | $24.49 | $24.44 | $24.47 | $21.78 | 93,961 |
2018-08-15 | $24.46 | $24.50 | $24.46 | $24.47 | $21.78 | 78,523 |
2018-08-14 | $24.45 | $24.46 | $24.42 | $24.43 | $21.74 | 120,326 |
2018-08-13 | $24.46 | $24.49 | $24.45 | $24.46 | $21.77 | 89,044 |
2018-08-10 | $24.45 | $24.51 | $24.45 | $24.48 | $21.79 | 185,198 |
2018-08-09 | $24.37 | $24.40 | $24.36 | $24.40 | $21.72 | 182,589 |
2018-08-08 | $24.35 | $24.35 | $24.32 | $24.33 | $21.66 | 170,802 |
2018-08-07 | $24.37 | $24.37 | $24.33 | $24.33 | $21.66 | 106,635 |
2018-08-06 | $24.36 | $24.41 | $24.36 | $24.36 | $21.68 | 149,495 |
2018-08-03 | $24.34 | $24.37 | $24.34 | $24.34 | $21.66 | 275,508 |
2018-08-02 | $24.32 | $24.33 | $24.28 | $24.30 | $21.63 | 223,465 |
2018-08-01 | $24.26 | $24.30 | $24.26 | $24.29 | $21.62 | 140,591 |
2018-07-31 | $24.49 | $24.49 | $24.43 | $24.45 | $21.67 | 76,074 |
2018-07-30 | $24.39 | $24.44 | $24.39 | $24.43 | $21.65 | 143,957 |
2018-07-27 | $24.44 | $24.44 | $24.41 | $24.42 | $21.64 | 64,170 |
2018-07-26 | $24.43 | $24.45 | $24.38 | $24.38 | $21.60 | 105,166 |
2018-07-25 | $24.44 | $24.47 | $24.41 | $24.41 | $21.63 | 193,207 |
2018-07-24 | $24.40 | $24.44 | $24.40 | $24.42 | $21.64 | 102,914 |
2018-07-23 | $24.48 | $24.49 | $24.40 | $24.40 | $21.62 | 151,016 |
2018-07-20 | $24.57 | $24.58 | $24.51 | $24.51 | $21.72 | 109,142 |
2018-07-19 | $24.56 | $24.59 | $24.54 | $24.59 | $21.79 | 178,716 |
2018-07-18 | $24.56 | $24.57 | $24.52 | $24.52 | $21.73 | 123,369 |
2018-07-17 | $24.63 | $24.63 | $24.56 | $24.59 | $21.79 | 101,643 |
2018-07-16 | $24.59 | $24.62 | $24.58 | $24.60 | $21.80 | 199,486 |
2018-07-13 | $24.64 | $24.68 | $24.64 | $24.67 | $21.86 | 297,213 |
2018-07-12 | $24.60 | $24.63 | $24.59 | $24.60 | $21.80 | 82,525 |
2018-07-11 | $24.63 | $24.66 | $24.61 | $24.63 | $21.83 | 117,568 |
2018-07-10 | $24.62 | $24.65 | $24.60 | $24.62 | $21.82 | 105,294 |
2018-07-09 | $24.65 | $24.66 | $24.62 | $24.63 | $21.83 | 122,404 |
2018-07-06 | $24.71 | $24.71 | $24.66 | $24.69 | $21.88 | 47,852 |
2018-07-05 | $24.64 | $24.68 | $24.64 | $24.65 | $21.84 | 127,069 |
2018-07-03 | $24.61 | $24.65 | $24.61 | $24.64 | $21.84 | 32,644 |
2018-07-02 | $24.60 | $24.61 | $24.58 | $24.58 | $21.78 | 87,908 |
2018-06-29 | $24.66 | $24.72 | $24.66 | $24.69 | $21.79 | 57,808 |
2018-06-28 | $24.73 | $24.73 | $24.65 | $24.67 | $21.77 | 35,777 |
2018-06-27 | $24.68 | $24.72 | $24.67 | $24.72 | $21.82 | 62,031 |
2018-06-26 | $24.61 | $24.65 | $24.60 | $24.63 | $21.74 | 39,089 |
2018-06-25 | $24.60 | $24.64 | $24.59 | $24.60 | $21.71 | 28,920 |
2018-06-22 | $24.57 | $24.60 | $24.56 | $24.59 | $21.70 | 39,981 |
2018-06-21 | $24.55 | $24.57 | $24.53 | $24.57 | $21.69 | 83,917 |
2018-06-20 | $24.59 | $24.59 | $24.51 | $24.52 | $21.64 | 56,721 |
2018-06-19 | $24.58 | $24.61 | $24.57 | $24.59 | $21.70 | 57,483 |
2018-06-18 | $24.55 | $24.55 | $24.52 | $24.55 | $21.67 | 63,080 |
2018-06-15 | $24.56 | $24.56 | $24.50 | $24.53 | $21.65 | 47,639 |
2018-06-14 | $24.47 | $24.51 | $24.47 | $24.50 | $21.62 | 35,257 |
2018-06-13 | $24.47 | $24.55 | $24.37 | $24.45 | $21.58 | 80,739 |
2018-06-12 | $24.45 | $24.48 | $24.45 | $24.46 | $21.59 | 51,127 |
2018-06-11 | $24.43 | $24.48 | $24.43 | $24.48 | $21.61 | 139,443 |
2018-06-08 | $24.50 | $24.53 | $24.48 | $24.48 | $21.61 | 3,232,845 |
2018-06-07 | $24.47 | $24.55 | $24.46 | $24.53 | $21.65 | 108,659 |
2018-06-06 | $24.49 | $24.49 | $24.43 | $24.46 | $21.59 | 33,058 |
2018-06-05 | $24.48 | $24.55 | $24.48 | $24.53 | $21.65 | 85,296 |
2018-06-04 | $24.48 | $24.50 | $24.45 | $24.45 | $21.58 | 90,270 |
2018-06-01 | $24.47 | $24.52 | $24.47 | $24.50 | $21.62 | 36,829 |
2018-05-31 | $24.57 | $24.65 | $24.57 | $24.61 | $21.67 | 58,004 |
2018-05-30 | $24.57 | $24.62 | $24.55 | $24.57 | $21.63 | 51,063 |
2018-05-29 | $24.54 | $24.69 | $24.52 | $24.64 | $21.69 | 267,312 |
2018-05-25 | $24.45 | $24.49 | $24.45 | $24.46 | $21.54 | 37,941 |
2018-05-24 | $24.46 | $24.48 | $24.43 | $24.45 | $21.53 | 127,664 |
2018-05-23 | $24.41 | $24.44 | $24.38 | $24.43 | $21.51 | 67,143 |
2018-05-22 | $24.36 | $24.36 | $24.34 | $24.36 | $21.45 | 47,970 |
2018-05-21 | $24.32 | $24.36 | $24.32 | $24.36 | $21.45 | 32,498 |
2018-05-18 | $24.32 | $24.36 | $24.31 | $24.35 | $21.44 | 102,329 |
2018-05-17 | $24.30 | $24.34 | $24.27 | $24.29 | $21.39 | 187,480 |
2018-05-16 | $24.33 | $24.35 | $24.30 | $24.32 | $21.41 | 99,042 |
2018-05-15 | $24.35 | $24.37 | $24.32 | $24.36 | $21.45 | 41,897 |
2018-05-14 | $24.43 | $24.45 | $24.41 | $24.43 | $21.51 | 125,781 |
2018-05-11 | $24.48 | $24.49 | $24.45 | $24.46 | $21.54 | 39,076 |
2018-05-10 | $24.47 | $24.50 | $24.45 | $24.50 | $21.57 | 122,204 |
2018-05-09 | $24.42 | $24.49 | $24.42 | $24.45 | $21.53 | 117,345 |
2018-05-08 | $24.46 | $24.48 | $24.42 | $24.46 | $21.54 | 122,823 |
2018-05-07 | $24.49 | $24.52 | $24.49 | $24.50 | $21.57 | 78,644 |
2018-05-04 | $24.51 | $24.52 | $24.46 | $24.52 | $21.59 | 25,506 |
2018-05-03 | $24.49 | $24.51 | $24.48 | $24.51 | $21.58 | 80,543 |
2018-05-02 | $24.43 | $24.47 | $24.42 | $24.46 | $21.54 | 50,364 |
2018-05-01 | $24.45 | $24.47 | $24.42 | $24.44 | $21.52 | 37,544 |
2018-04-30 | $24.60 | $24.66 | $24.59 | $24.64 | $21.59 | 85,719 |
2018-04-27 | $24.56 | $24.60 | $24.56 | $24.57 | $21.53 | 33,376 |
2018-04-26 | $24.55 | $24.55 | $24.51 | $24.54 | $21.51 | 45,498 |
2018-04-25 | $24.51 | $24.51 | $24.46 | $24.50 | $21.47 | 49,923 |
2018-04-24 | $24.54 | $24.57 | $24.50 | $24.51 | $21.48 | 37,159 |
2018-04-23 | $24.57 | $24.58 | $24.54 | $24.58 | $21.54 | 92,607 |
2018-04-20 | $24.61 | $24.62 | $24.57 | $24.59 | $21.55 | 36,424 |
2018-04-19 | $24.66 | $24.69 | $24.63 | $24.67 | $21.62 | 355,156 |
2018-04-18 | $24.72 | $24.73 | $24.68 | $24.68 | $21.63 | 275,999 |
2018-04-17 | $24.71 | $24.75 | $24.68 | $24.71 | $21.66 | 56,199 |
2018-04-16 | $24.66 | $24.71 | $24.66 | $24.69 | $21.64 | 61,459 |
2018-04-13 | $24.71 | $24.75 | $24.69 | $24.70 | $21.65 | 60,557 |
2018-04-12 | $24.73 | $24.73 | $24.68 | $24.69 | $21.64 | 36,397 |
2018-04-11 | $24.71 | $24.75 | $24.70 | $24.74 | $21.68 | 48,884 |
2018-04-10 | $24.67 | $24.70 | $24.65 | $24.67 | $21.62 | 70,751 |
2018-04-09 | $24.66 | $24.68 | $24.64 | $24.68 | $21.63 | 34,141 |
2018-04-06 | $24.65 | $24.70 | $24.65 | $24.70 | $21.65 | 54,429 |
2018-04-05 | $24.65 | $24.65 | $24.59 | $24.59 | $21.55 | 61,867 |
2018-04-04 | $24.71 | $24.75 | $24.65 | $24.65 | $21.60 | 76,735 |
2018-04-03 | $24.65 | $24.70 | $24.64 | $24.68 | $21.63 | 98,313 |
2018-04-02 | $24.58 | $24.71 | $24.58 | $24.69 | $21.64 | 117,355 |
2018-03-29 | $24.68 | $24.79 | $24.68 | $24.73 | $21.61 | 74,391 |
2018-03-28 | $24.75 | $24.75 | $24.67 | $24.71 | $21.59 | 97,647 |
2018-03-27 | $24.69 | $24.77 | $24.69 | $24.77 | $21.64 | 59,426 |
2018-03-26 | $24.66 | $24.70 | $24.65 | $24.67 | $21.55 | 68,460 |
2018-03-23 | $24.69 | $24.70 | $24.66 | $24.69 | $21.57 | 174,838 |
2018-03-22 | $24.63 | $24.69 | $24.63 | $24.66 | $21.55 | 76,267 |
2018-03-21 | $24.56 | $24.61 | $24.53 | $24.60 | $21.49 | 106,976 |
2018-03-20 | $24.59 | $24.59 | $24.55 | $24.55 | $21.45 | 68,783 |
2018-03-19 | $24.58 | $24.63 | $24.57 | $24.57 | $21.47 | 47,442 |
2018-03-16 | $24.62 | $24.63 | $24.58 | $24.59 | $21.48 | 60,003 |
2018-03-15 | $24.65 | $24.65 | $24.61 | $24.62 | $21.51 | 36,319 |
2018-03-14 | $24.60 | $24.66 | $24.58 | $24.62 | $21.51 | 55,984 |
2018-03-13 | $24.63 | $24.63 | $24.59 | $24.62 | $21.51 | 56,128 |
2018-03-12 | $24.56 | $24.60 | $24.55 | $24.60 | $21.49 | 76,387 |
2018-03-09 | $24.60 | $24.60 | $24.55 | $24.56 | $21.46 | 39,391 |
2018-03-08 | $24.61 | $24.63 | $24.58 | $24.60 | $21.49 | 61,536 |
2018-03-07 | $24.60 | $24.63 | $24.57 | $24.58 | $21.48 | 83,850 |
2018-03-06 | $24.57 | $24.62 | $24.56 | $24.58 | $21.48 | 84,438 |
2018-03-05 | $24.61 | $24.64 | $24.53 | $24.57 | $21.47 | 42,025 |
2018-03-02 | $24.59 | $24.60 | $24.55 | $24.56 | $21.46 | 42,585 |
2018-03-01 | $24.50 | $24.62 | $24.50 | $24.61 | $21.50 | 71,216 |
2018-02-28 | $24.49 | $24.54 | $24.48 | $24.51 | $21.41 | 97,644 |
2018-02-27 | $24.56 | $24.58 | $24.45 | $24.51 | $21.41 | 154,839 |
2018-02-26 | $24.55 | $24.61 | $24.55 | $24.57 | $21.47 | 43,633 |
2018-02-23 | $24.47 | $24.55 | $24.46 | $24.52 | $21.42 | 578,409 |
2018-02-22 | $24.44 | $24.47 | $24.43 | $24.45 | $21.36 | 92,639 |
2018-02-21 | $24.49 | $24.49 | $24.40 | $24.43 | $21.34 | 89,977 |
2018-02-20 | $24.46 | $24.49 | $24.42 | $24.48 | $21.39 | 88,682 |
2018-02-16 | $24.49 | $24.52 | $24.45 | $24.47 | $21.38 | 44,392 |
2018-02-15 | $24.43 | $24.50 | $24.42 | $24.44 | $21.35 | 56,684 |
2018-02-14 | $24.48 | $24.48 | $24.39 | $24.45 | $21.36 | 67,959 |
2018-02-13 | $24.45 | $24.49 | $24.43 | $24.46 | $21.37 | 96,414 |
2018-02-12 | $24.47 | $24.51 | $24.42 | $24.44 | $21.35 | 77,698 |
2018-02-09 | $24.49 | $24.52 | $24.43 | $24.45 | $21.36 | 68,889 |
2018-02-08 | $24.50 | $24.64 | $24.45 | $24.51 | $21.41 | 64,988 |
2018-02-07 | $24.64 | $24.65 | $24.51 | $24.57 | $21.47 | 46,888 |
2018-02-06 | $24.64 | $24.68 | $24.57 | $24.61 | $21.50 | 78,191 |
2018-02-05 | $24.52 | $24.71 | $24.52 | $24.66 | $21.55 | 101,440 |
2018-02-02 | $24.55 | $24.60 | $24.53 | $24.56 | $21.46 | 82,532 |
2018-02-01 | $24.68 | $24.71 | $24.61 | $24.62 | $21.51 | 115,371 |
2018-01-31 | $24.63 | $24.70 | $24.63 | $24.69 | $21.57 | 69,806 |
2018-01-30 | $24.67 | $24.73 | $24.65 | $24.66 | $21.55 | 119,851 |
2018-01-29 | $24.72 | $24.74 | $24.69 | $24.73 | $21.61 | 137,622 |
2018-01-26 | $24.76 | $24.81 | $24.72 | $24.76 | $21.63 | 129,906 |
2018-01-25 | $24.74 | $24.81 | $24.74 | $24.80 | $21.67 | 125,669 |
2018-01-24 | $24.78 | $24.78 | $24.73 | $24.77 | $21.64 | 72,557 |
2018-01-23 | $24.75 | $24.80 | $24.75 | $24.77 | $21.64 | 306,727 |
2018-01-22 | $24.74 | $24.80 | $24.72 | $24.73 | $21.61 | 158,285 |
2018-01-19 | $24.78 | $24.79 | $24.73 | $24.74 | $21.62 | 70,954 |
2018-01-18 | $24.78 | $24.83 | $24.77 | $24.78 | $21.65 | 370,973 |
2018-01-17 | $24.84 | $24.84 | $24.79 | $24.81 | $21.68 | 84,633 |
2018-01-16 | $24.86 | $24.86 | $24.81 | $24.84 | $21.70 | 195,378 |
2018-01-12 | $24.78 | $24.89 | $24.78 | $24.80 | $21.67 | 232,222 |
2018-01-11 | $24.80 | $24.85 | $24.78 | $24.80 | $21.67 | 168,744 |
2018-01-10 | $24.80 | $24.84 | $24.76 | $24.83 | $21.69 | 312,921 |
2018-01-09 | $24.85 | $24.87 | $24.82 | $24.84 | $21.70 | 145,039 |
2018-01-08 | $24.94 | $24.94 | $24.86 | $24.89 | $21.75 | 124,914 |
2018-01-05 | $24.92 | $24.93 | $24.89 | $24.90 | $21.76 | 66,143 |
2018-01-04 | $24.86 | $24.92 | $24.86 | $24.91 | $21.76 | 92,399 |
2018-01-03 | $24.90 | $24.96 | $24.89 | $24.91 | $21.76 | 386,806 |
2018-01-02 | $24.91 | $24.92 | $24.86 | $24.91 | $21.76 | 69,460 |
2017-12-29 | $24.88 | $24.98 | $24.88 | $24.95 | $21.80 | 487,143 |
2017-12-28 | $24.87 | $24.91 | $24.86 | $24.91 | $21.76 | 714,998 |
2017-12-27 | $24.84 | $24.89 | $24.83 | $24.89 | $21.75 | 377,136 |
2017-12-26 | $24.78 | $25.46 | $24.77 | $24.82 | $21.69 | 207,243 |
2017-12-22 | $24.80 | $24.83 | $24.73 | $24.79 | $21.66 | 271,652 |
2017-12-21 | $24.75 | $24.80 | $24.71 | $24.77 | $21.64 | 314,791 |
2017-12-20 | $24.79 | $24.83 | $24.77 | $24.80 | $21.63 | 155,740 |
2017-12-19 | $24.85 | $24.87 | $24.80 | $24.84 | $21.66 | 162,790 |
2017-12-18 | $24.92 | $24.94 | $24.87 | $24.90 | $21.72 | 291,931 |
2017-12-15 | $24.91 | $24.93 | $24.87 | $24.93 | $21.74 | 146,354 |
2017-12-14 | $24.94 | $24.97 | $24.90 | $24.94 | $21.75 | 272,392 |
2017-12-13 | $24.93 | $24.95 | $24.87 | $24.94 | $21.75 | 319,945 |
2017-12-12 | $24.88 | $24.93 | $24.87 | $24.92 | $21.73 | 132,588 |
2017-12-11 | $24.90 | $24.92 | $24.88 | $24.90 | $21.72 | 146,701 |
2017-12-08 | $24.91 | $24.93 | $24.90 | $24.90 | $21.72 | 87,114 |
2017-12-07 | $24.92 | $24.96 | $24.88 | $24.92 | $21.73 | 179,813 |
2017-12-06 | $24.93 | $24.99 | $24.92 | $24.93 | $21.74 | 68,260 |
2017-12-05 | $24.87 | $24.92 | $24.87 | $24.92 | $21.73 | 58,233 |
2017-12-04 | $24.87 | $24.91 | $24.87 | $24.90 | $21.71 | 179,209 |
2017-12-01 | $24.86 | $24.94 | $24.86 | $24.90 | $21.72 | 119,005 |
2017-11-30 | $25.01 | $25.02 | $24.96 | $24.97 | $21.67 | 105,609 |
2017-11-29 | $25.01 | $25.04 | $25.01 | $25.03 | $21.72 | 64,529 |
2017-11-28 | $25.08 | $25.10 | $25.05 | $25.06 | $21.74 | 36,259 |
2017-11-27 | $25.06 | $25.10 | $25.04 | $25.06 | $21.74 | 74,112 |
2017-11-24 | $25.11 | $25.11 | $25.05 | $25.09 | $21.77 | 186,213 |
2017-11-22 | $25.04 | $25.09 | $25.04 | $25.09 | $21.77 | 54,224 |
2017-11-21 | $25.05 | $25.05 | $24.98 | $25.00 | $21.69 | 119,487 |
2017-11-20 | $25.03 | $25.06 | $25.01 | $25.03 | $21.72 | 114,129 |
2017-11-17 | $25.07 | $25.09 | $25.05 | $25.07 | $21.75 | 52,055 |
2017-11-16 | $25.07 | $25.08 | $25.03 | $25.03 | $21.72 | 70,193 |
2017-11-15 | $25.07 | $25.10 | $25.04 | $25.08 | $21.76 | 661,992 |
2017-11-14 | $25.02 | $25.04 | $25.00 | $25.04 | $21.73 | 99,003 |
2017-11-13 | $25.05 | $25.05 | $25.00 | $25.01 | $21.70 | 43,205 |
2017-11-10 | $25.07 | $25.07 | $25.01 | $25.03 | $21.72 | 82,165 |
2017-11-09 | $25.07 | $25.13 | $25.07 | $25.11 | $21.79 | 97,288 |
2017-11-08 | $25.10 | $25.13 | $25.08 | $25.09 | $21.77 | 42,154 |
2017-11-07 | $25.08 | $25.12 | $25.08 | $25.10 | $21.78 | 56,777 |
2017-11-06 | $25.06 | $25.11 | $25.05 | $25.11 | $21.79 | 46,311 |
2017-11-03 | $25.04 | $25.07 | $25.01 | $25.05 | $21.73 | 170,651 |
2017-11-02 | $25.07 | $25.08 | $25.03 | $25.05 | $21.73 | 164,730 |
2017-11-01 | $25.02 | $25.03 | $24.99 | $25.02 | $21.71 | 45,977 |
2017-10-31 | $25.08 | $25.08 | $25.05 | $25.05 | $21.68 | 54,188 |
2017-10-30 | $25.03 | $25.07 | $25.03 | $25.06 | $21.69 | 100,983 |
2017-10-27 | $24.94 | $25.02 | $24.94 | $25.01 | $21.65 | 48,145 |
2017-10-26 | $24.97 | $24.98 | $24.93 | $24.95 | $21.60 | 41,839 |
2017-10-25 | $24.90 | $24.97 | $24.90 | $24.95 | $21.60 | 39,873 |
2017-10-24 | $24.97 | $25.00 | $24.95 | $24.97 | $21.62 | 78,960 |
2017-10-23 | $25.00 | $25.05 | $25.00 | $25.01 | $21.65 | 121,726 |
2017-10-20 | $25.02 | $25.04 | $24.99 | $24.99 | $21.63 | 52,610 |
2017-10-19 | $25.07 | $25.07 | $25.01 | $25.04 | $21.68 | 74,392 |
2017-10-18 | $25.00 | $25.03 | $25.00 | $25.00 | $21.64 | 55,412 |
2017-10-17 | $25.00 | $25.04 | $25.00 | $25.03 | $21.67 | 48,564 |
2017-10-16 | $25.09 | $25.12 | $25.04 | $25.04 | $21.68 | 59,208 |
2017-10-13 | $25.12 | $25.14 | $25.09 | $25.13 | $21.75 | 34,224 |
2017-10-12 | $25.08 | $25.12 | $25.07 | $25.12 | $21.74 | 86,998 |
2017-10-11 | $25.11 | $25.11 | $25.08 | $25.10 | $21.73 | 45,830 |
2017-10-10 | $25.07 | $25.10 | $25.07 | $25.07 | $21.70 | 119,748 |
2017-10-09 | $25.02 | $25.06 | $25.00 | $25.04 | $21.68 | 31,700 |
2017-10-06 | $24.97 | $25.05 | $24.97 | $25.04 | $21.68 | 64,119 |
2017-10-05 | $25.04 | $25.05 | $25.02 | $25.05 | $21.68 | 61,363 |
2017-10-04 | $25.02 | $25.05 | $25.02 | $25.04 | $21.68 | 62,983 |
2017-10-03 | $25.01 | $25.04 | $25.01 | $25.02 | $21.66 | 100,444 |
2017-10-02 | $25.00 | $25.03 | $24.98 | $24.99 | $21.63 | 35,384 |
2017-09-29 | $25.10 | $25.10 | $25.01 | $25.01 | $21.65 | 25,238 |
2017-09-28 | $25.07 | $25.11 | $25.06 | $25.11 | $21.74 | 30,297 |
2017-09-27 | $25.09 | $25.12 | $25.08 | $25.08 | $21.71 | 33,757 |
2017-09-26 | $25.12 | $25.15 | $25.12 | $25.12 | $21.74 | 76,082 |
2017-09-25 | $25.13 | $25.19 | $25.11 | $25.15 | $21.77 | 43,755 |
2017-09-22 | $25.08 | $25.12 | $25.07 | $25.10 | $21.73 | 126,426 |
2017-09-21 | $25.07 | $25.08 | $25.04 | $25.05 | $21.68 | 46,206 |
2017-09-20 | $25.15 | $25.18 | $25.06 | $25.08 | $21.71 | 30,946 |
2017-09-19 | $25.18 | $25.19 | $25.17 | $25.17 | $21.79 | 56,774 |
2017-09-18 | $25.16 | $25.21 | $25.16 | $25.18 | $21.80 | 37,667 |
2017-09-15 | $25.17 | $25.21 | $25.17 | $25.19 | $21.81 | 45,839 |
2017-09-14 | $25.20 | $25.23 | $25.19 | $25.22 | $21.83 | 39,872 |
2017-09-13 | $25.21 | $25.22 | $25.19 | $25.20 | $21.81 | 34,226 |
2017-09-12 | $25.26 | $25.26 | $25.21 | $25.23 | $21.84 | 42,406 |
2017-09-11 | $25.28 | $25.29 | $25.25 | $25.27 | $21.87 | 26,685 |
2017-09-08 | $25.30 | $25.34 | $25.30 | $25.31 | $21.91 | 30,389 |
2017-09-07 | $25.25 | $25.33 | $25.25 | $25.33 | $21.93 | 38,754 |
2017-09-06 | $25.25 | $25.29 | $25.22 | $25.22 | $21.83 | 93,661 |
2017-09-05 | $25.24 | $25.28 | $25.22 | $25.28 | $21.88 | 37,214 |
2017-09-01 | $25.15 | $25.17 | $25.14 | $25.14 | $21.76 | 19,234 |
2017-08-31 | $25.14 | $25.21 | $25.14 | $25.20 | $21.79 | 54,165 |
2017-08-30 | $25.13 | $25.16 | $25.12 | $25.13 | $21.73 | 202,911 |
2017-08-29 | $25.17 | $25.18 | $25.14 | $25.16 | $21.76 | 72,341 |
2017-08-28 | $25.09 | $25.13 | $25.09 | $25.13 | $21.73 | 31,354 |
2017-08-25 | $25.09 | $25.11 | $25.04 | $25.10 | $21.71 | 43,756 |
2017-08-24 | $25.08 | $25.10 | $25.08 | $25.08 | $21.69 | 45,269 |
2017-08-23 | $25.07 | $25.13 | $25.07 | $25.11 | $21.72 | 38,806 |
2017-08-22 | $25.05 | $25.10 | $25.05 | $25.06 | $21.67 | 56,612 |
2017-08-21 | $25.08 | $25.10 | $25.07 | $25.08 | $21.69 | 104,919 |
2017-08-18 | $25.11 | $25.11 | $25.07 | $25.09 | $21.70 | 61,271 |
2017-08-17 | $25.04 | $25.11 | $25.04 | $25.08 | $21.69 | 110,191 |
2017-08-16 | $24.98 | $25.08 | $24.98 | $25.05 | $21.66 | 114,799 |
2017-08-15 | $25.00 | $25.04 | $24.99 | $25.02 | $21.64 | 54,989 |
2017-08-14 | $25.12 | $25.14 | $25.06 | $25.06 | $21.67 | 112,459 |
2017-08-11 | $25.13 | $25.16 | $25.12 | $25.16 | $21.76 | 41,313 |
2017-08-10 | $25.15 | $25.16 | $25.13 | $25.15 | $21.75 | 77,350 |
2017-08-09 | $25.12 | $25.16 | $25.12 | $25.13 | $21.73 | 65,253 |
2017-08-08 | $25.07 | $25.09 | $25.06 | $25.09 | $21.70 | 57,211 |
2017-08-07 | $25.05 | $25.08 | $25.04 | $25.06 | $21.67 | 44,119 |
2017-08-04 | $25.05 | $25.06 | $25.01 | $25.06 | $21.67 | 63,453 |
2017-08-03 | $25.02 | $25.07 | $25.02 | $25.06 | $21.67 | 66,774 |
2017-08-02 | $25.05 | $25.05 | $25.01 | $25.03 | $21.65 | 45,885 |
2017-08-01 | $25.08 | $25.08 | $25.00 | $25.05 | $21.66 | 78,206 |
2017-07-31 | $25.05 | $25.07 | $25.04 | $25.05 | $21.65 | 41,286 |
2017-07-28 | $25.05 | $25.07 | $25.02 | $25.07 | $21.66 | 26,901 |
2017-07-27 | $25.01 | $25.04 | $25.00 | $25.03 | $21.63 | 30,749 |
2017-07-26 | $24.94 | $25.04 | $24.92 | $25.01 | $21.61 | 42,095 |
2017-07-25 | $24.98 | $24.98 | $24.94 | $24.94 | $21.56 | 117,056 |
2017-07-24 | $24.98 | $25.01 | $24.98 | $25.01 | $21.61 | 46,422 |
2017-07-21 | $25.01 | $25.01 | $24.98 | $25.00 | $21.60 | 44,438 |
2017-07-20 | $25.06 | $25.08 | $24.95 | $24.96 | $21.57 | 68,537 |
2017-07-19 | $25.02 | $25.04 | $25.01 | $25.04 | $21.64 | 890,037 |
2017-07-18 | $25.00 | $25.04 | $24.99 | $25.01 | $21.61 | 60,432 |
2017-07-17 | $24.96 | $24.97 | $24.93 | $24.97 | $21.58 | 58,751 |
2017-07-14 | $24.97 | $24.97 | $24.91 | $24.95 | $21.56 | 67,615 |
2017-07-13 | $24.91 | $24.93 | $24.89 | $24.91 | $21.53 | 53,285 |
2017-07-12 | $24.93 | $24.95 | $24.89 | $24.93 | $21.54 | 48,470 |
2017-07-11 | $24.79 | $24.85 | $24.79 | $24.85 | $21.47 | 92,417 |
2017-07-10 | $24.79 | $24.83 | $24.78 | $24.80 | $21.43 | 49,592 |
2017-07-07 | $24.82 | $24.84 | $24.77 | $24.79 | $21.42 | 119,631 |
2017-07-06 | $24.86 | $24.87 | $24.84 | $24.85 | $21.48 | 49,575 |
2017-07-05 | $24.86 | $24.90 | $24.86 | $24.90 | $21.52 | 80,155 |
2017-07-03 | $24.90 | $24.90 | $24.84 | $24.87 | $21.49 | 45,988 |
2017-06-30 | $25.00 | $25.03 | $24.95 | $24.96 | $21.51 | 26,149 |
2017-06-29 | $25.02 | $25.03 | $24.98 | $25.01 | $21.55 | 51,633 |
2017-06-28 | $25.05 | $25.10 | $25.04 | $25.10 | $21.63 | 65,058 |
2017-06-27 | $25.14 | $25.14 | $25.02 | $25.03 | $21.57 | 102,022 |
2017-06-26 | $25.11 | $25.13 | $25.10 | $25.10 | $21.63 | 36,626 |
2017-06-23 | $25.09 | $25.10 | $25.07 | $25.08 | $21.61 | 86,379 |
2017-06-22 | $25.04 | $25.08 | $25.02 | $25.08 | $21.61 | 50,131 |
2017-06-21 | $24.98 | $25.02 | $24.98 | $25.01 | $21.55 | 63,405 |
2017-06-20 | $24.97 | $25.01 | $24.96 | $24.99 | $21.53 | 69,596 |
2017-06-19 | $25.01 | $25.04 | $24.98 | $24.98 | $21.52 | 51,548 |
2017-06-16 | $25.04 | $25.06 | $25.03 | $25.05 | $21.58 | 51,905 |
2017-06-15 | $25.01 | $25.03 | $24.99 | $25.01 | $21.55 | 60,381 |
2017-06-14 | $25.12 | $25.17 | $25.07 | $25.09 | $21.62 | 86,172 |
2017-06-13 | $25.09 | $25.12 | $25.09 | $25.11 | $21.64 | 123,726 |
2017-06-12 | $25.14 | $25.14 | $25.10 | $25.10 | $21.63 | 49,814 |
2017-06-09 | $25.17 | $25.17 | $25.14 | $25.14 | $21.66 | 99,002 |
2017-06-08 | $25.15 | $25.19 | $25.12 | $25.18 | $21.70 | 52,271 |
2017-06-07 | $25.22 | $25.22 | $25.18 | $25.20 | $21.71 | 44,933 |
2017-06-06 | $25.24 | $25.26 | $25.22 | $25.26 | $21.76 | 41,883 |
2017-06-05 | $25.19 | $25.23 | $25.17 | $25.20 | $21.71 | 56,529 |
2017-06-02 | $25.17 | $25.27 | $25.17 | $25.26 | $21.76 | 51,543 |
2017-06-01 | $25.14 | $25.28 | $25.14 | $25.17 | $21.69 | 236,331 |
2017-05-31 | $25.30 | $25.30 | $25.14 | $25.22 | $21.71 | 266,818 |
2017-05-30 | $25.17 | $25.21 | $25.16 | $25.20 | $21.70 | 53,818 |
2017-05-26 | $25.16 | $25.18 | $25.14 | $25.15 | $21.65 | 30,460 |
2017-05-25 | $25.13 | $25.16 | $25.11 | $25.14 | $21.64 | 71,512 |
2017-05-24 | $25.12 | $25.16 | $25.09 | $25.16 | $21.66 | 55,725 |
2017-05-23 | $25.18 | $25.18 | $25.12 | $25.14 | $21.64 | 74,128 |
2017-05-22 | $25.15 | $25.19 | $25.13 | $25.17 | $21.67 | 51,457 |
2017-05-19 | $25.17 | $25.19 | $25.16 | $25.19 | $21.69 | 46,115 |
2017-05-18 | $25.15 | $25.18 | $25.10 | $25.14 | $21.64 | 80,321 |
2017-05-17 | $25.11 | $25.17 | $25.11 | $25.17 | $21.67 | 34,126 |
2017-05-16 | $25.05 | $25.06 | $25.01 | $25.05 | $21.57 | 103,238 |
2017-05-15 | $25.09 | $25.09 | $25.04 | $25.04 | $21.56 | 37,915 |
2017-05-12 | $25.07 | $25.09 | $25.04 | $25.09 | $21.60 | 73,581 |
2017-05-11 | $25.01 | $25.08 | $25.01 | $25.06 | $21.58 | 91,215 |
2017-05-10 | $25.01 | $25.01 | $24.95 | $24.98 | $21.50 | 57,889 |
2017-05-09 | $24.98 | $24.98 | $24.93 | $24.95 | $21.48 | 28,836 |
2017-05-08 | $25.03 | $25.03 | $24.96 | $24.98 | $21.51 | 54,873 |
2017-05-05 | $25.03 | $25.05 | $25.01 | $25.05 | $21.57 | 73,967 |
2017-05-04 | $25.03 | $25.03 | $24.99 | $25.02 | $21.54 | 39,351 |
2017-05-03 | $25.11 | $25.14 | $25.06 | $25.10 | $21.61 | 67,322 |
2017-05-02 | $25.17 | $25.18 | $25.14 | $25.15 | $21.65 | 35,634 |
2017-05-01 | $25.20 | $25.20 | $25.14 | $25.17 | $21.67 | 49,268 |
2017-04-28 | $25.24 | $25.30 | $25.24 | $25.26 | $21.68 | 140,521 |
2017-04-27 | $25.22 | $25.26 | $25.22 | $25.26 | $21.68 | 165,799 |
2017-04-26 | $25.21 | $25.25 | $25.20 | $25.22 | $21.65 | 61,740 |
2017-04-25 | $25.23 | $25.25 | $25.19 | $25.19 | $21.62 | 68,071 |
2017-04-24 | $25.23 | $25.25 | $25.21 | $25.23 | $21.66 | 73,610 |
2017-04-21 | $25.30 | $25.30 | $25.24 | $25.27 | $21.69 | 43,260 |
2017-04-20 | $25.34 | $25.35 | $25.25 | $25.25 | $21.67 | 75,556 |
2017-04-19 | $25.29 | $25.30 | $25.26 | $25.27 | $21.69 | 97,091 |
2017-04-18 | $25.30 | $25.33 | $25.27 | $25.31 | $21.72 | 46,336 |
2017-04-17 | $25.31 | $25.32 | $25.24 | $25.28 | $21.70 | 141,406 |
2017-04-13 | $25.33 | $25.43 | $25.32 | $25.32 | $21.73 | 45,930 |
2017-04-12 | $25.22 | $25.30 | $25.22 | $25.30 | $21.72 | 192,395 |
2017-04-11 | $25.18 | $25.23 | $25.18 | $25.20 | $21.63 | 184,130 |
2017-04-10 | $25.18 | $25.22 | $25.14 | $25.16 | $21.60 | 67,886 |
2017-04-07 | $25.24 | $25.25 | $25.14 | $25.16 | $21.60 | 107,330 |
2017-04-06 | $25.27 | $25.27 | $25.20 | $25.23 | $21.66 | 570 |
2017-04-05 | $25.22 | $25.28 | $25.20 | $25.27 | $21.69 | 1,174 |
2017-04-04 | $25.23 | $25.26 | $25.18 | $25.19 | $21.62 | 68,749 |
2017-04-03 | $25.22 | $25.25 | $25.19 | $25.24 | $21.67 | 170,413 |
2017-03-31 | $25.27 | $25.32 | $25.26 | $25.31 | $21.63 | 67,423 |
2017-03-30 | $25.27 | $25.27 | $25.21 | $25.22 | $21.56 | 86,387 |
2017-03-29 | $25.25 | $25.28 | $25.24 | $25.27 | $21.60 | 46,153 |
2017-03-28 | $25.26 | $25.27 | $25.19 | $25.21 | $21.55 | 99,892 |
2017-03-27 | $25.30 | $25.30 | $25.25 | $25.27 | $21.60 | 58,143 |
2017-03-24 | $25.21 | $25.27 | $25.20 | $25.23 | $21.57 | 130,458 |
2017-03-23 | $25.21 | $25.24 | $25.18 | $25.21 | $21.55 | 44,209 |
2017-03-22 | $25.22 | $25.24 | $25.18 | $25.22 | $21.56 | 130,549 |
2017-03-21 | $25.17 | $25.22 | $25.17 | $25.19 | $21.53 | 87,264 |
2017-03-20 | $25.15 | $25.19 | $25.14 | $25.18 | $21.53 | 48,211 |
2017-03-17 | $25.13 | $25.15 | $25.12 | $25.15 | $21.50 | 119,874 |
2017-03-16 | $25.11 | $25.13 | $25.08 | $25.11 | $21.46 | 83,356 |
2017-03-15 | $24.96 | $25.13 | $24.94 | $25.12 | $21.47 | 72,886 |
2017-03-14 | $24.91 | $24.95 | $24.91 | $24.93 | $21.31 | 86,922 |
2017-03-13 | $24.96 | $24.98 | $24.93 | $24.95 | $21.33 | 228,665 |
2017-03-10 | $25.00 | $25.00 | $24.95 | $24.99 | $21.36 | 71,659 |
2017-03-09 | $24.98 | $25.00 | $24.94 | $24.95 | $21.33 | 96,584 |
2017-03-08 | $25.03 | $25.08 | $24.98 | $24.98 | $21.35 | 225,502 |
2017-03-07 | $25.11 | $25.12 | $25.07 | $25.08 | $21.44 | 81,422 |
2017-03-06 | $25.11 | $25.14 | $25.10 | $25.13 | $21.48 | 89,251 |
2017-03-03 | $25.12 | $25.14 | $25.04 | $25.12 | $21.47 | 77,349 |
2017-03-02 | $25.10 | $25.14 | $25.04 | $25.07 | $21.43 | 136,939 |
2017-03-01 | $26.19 | $26.19 | $25.08 | $25.14 | $21.49 | 1,227 |
2017-02-28 | $25.27 | $25.28 | $25.23 | $25.25 | $21.58 | 105,960 |
2017-02-27 | $25.32 | $25.35 | $25.24 | $25.25 | $21.58 | 43,135 |
2017-02-24 | $25.30 | $25.35 | $25.30 | $25.33 | $21.65 | 138,649 |
2017-02-23 | $25.26 | $25.32 | $25.25 | $25.29 | $21.62 | 160,252 |
2017-02-22 | $25.20 | $25.23 | $25.15 | $25.23 | $21.57 | 85,128 |
2017-02-21 | $25.17 | $25.22 | $25.17 | $25.20 | $21.54 | 99,375 |
2017-02-17 | $25.21 | $25.22 | $25.18 | $25.20 | $21.54 | 64,667 |
2017-02-16 | $25.16 | $25.20 | $25.14 | $25.18 | $21.52 | 115,623 |
2017-02-15 | $25.09 | $25.13 | $25.07 | $25.13 | $21.48 | 100,591 |
2017-02-14 | $25.21 | $25.21 | $25.05 | $25.10 | $21.45 | 194,524 |
2017-02-13 | $25.18 | $25.21 | $25.15 | $25.17 | $21.51 | 87,192 |
2017-02-10 | $25.19 | $25.23 | $25.17 | $25.20 | $21.54 | 97,961 |
2017-02-09 | $25.22 | $25.23 | $25.17 | $25.20 | $21.54 | 111,752 |
2017-02-08 | $25.27 | $25.29 | $25.20 | $25.24 | $21.57 | 66,848 |
2017-02-07 | $25.24 | $25.26 | $25.21 | $25.22 | $21.56 | 63,934 |
2017-02-06 | $25.27 | $25.27 | $25.22 | $25.24 | $21.57 | 65,541 |
2017-02-03 | $25.26 | $25.30 | $25.17 | $25.19 | $21.53 | 146,763 |
2017-02-02 | $25.22 | $25.27 | $25.17 | $25.22 | $21.56 | 199,898 |
2017-02-01 | $25.16 | $25.25 | $25.15 | $25.19 | $21.53 | 152,245 |
2017-01-31 | $25.20 | $25.23 | $25.18 | $25.22 | $21.56 | 79,969 |
2017-01-30 | $25.14 | $25.20 | $25.14 | $25.17 | $21.51 | 90,847 |
2017-01-27 | $25.15 | $25.20 | $25.13 | $25.15 | $21.50 | 78,655 |
2017-01-26 | $25.13 | $25.14 | $25.06 | $25.11 | $21.46 | 145,409 |
2017-01-25 | $25.13 | $25.13 | $25.05 | $25.08 | $21.44 | 126,760 |
2017-01-24 | $25.15 | $25.18 | $25.13 | $25.15 | $21.50 | 84,085 |
2017-01-23 | $25.12 | $25.19 | $25.10 | $25.17 | $21.51 | 89,890 |
2017-01-20 | $25.10 | $25.14 | $25.03 | $25.13 | $21.48 | 183,109 |
2017-01-19 | $25.03 | $25.09 | $25.01 | $25.08 | $21.44 | 192,363 |
2017-01-18 | $25.15 | $25.20 | $25.07 | $25.07 | $21.43 | 96,701 |
2017-01-17 | $25.29 | $25.29 | $25.16 | $25.18 | $21.52 | 107,449 |
2017-01-13 | $25.12 | $25.14 | $25.05 | $25.10 | $21.45 | 170,210 |
2017-01-12 | $25.21 | $25.24 | $25.13 | $25.16 | $21.51 | 131,698 |
2017-01-11 | $25.15 | $25.21 | $25.11 | $25.14 | $21.49 | 143,731 |
2017-01-10 | $25.05 | $25.11 | $25.05 | $25.09 | $21.45 | 98,491 |
2017-01-09 | $25.05 | $25.09 | $25.03 | $25.08 | $21.44 | 73,865 |
2017-01-06 | $25.03 | $25.07 | $25.01 | $25.04 | $21.40 | 59,575 |
2017-01-05 | $25.02 | $25.13 | $25.00 | $25.11 | $21.46 | 91,604 |
2017-01-04 | $24.98 | $25.05 | $24.96 | $25.03 | $21.40 | 268,506 |
2017-01-03 | $24.91 | $25.04 | $24.90 | $25.04 | $21.40 | 161,682 |
2016-12-30 | $25.03 | $25.14 | $24.95 | $25.02 | $21.39 | 236,067 |
2016-12-29 | $24.90 | $24.95 | $24.89 | $24.94 | $21.32 | 106,150 |
2016-12-28 | $24.84 | $24.90 | $24.83 | $24.88 | $21.27 | 68,694 |
2016-12-27 | $24.84 | $24.86 | $24.80 | $24.84 | $21.23 | 70,027 |
2016-12-23 | $24.86 | $24.89 | $24.81 | $24.89 | $21.28 | 47,083 |
2016-12-22 | $24.75 | $24.84 | $24.75 | $24.84 | $21.23 | 114,879 |
2016-12-21 | $24.87 | $24.87 | $24.78 | $24.80 | $21.17 | 77,783 |
2016-12-20 | $24.71 | $24.80 | $24.71 | $24.78 | $21.15 | 96,423 |
2016-12-19 | $24.74 | $24.75 | $24.69 | $24.73 | $21.11 | 116,406 |
2016-12-16 | $24.70 | $24.71 | $24.62 | $24.66 | $21.05 | 71,507 |
2016-12-15 | $24.72 | $24.74 | $24.67 | $24.67 | $21.06 | 69,503 |
2016-12-14 | $25.02 | $25.04 | $24.79 | $24.79 | $21.16 | 88,072 |
2016-12-13 | $25.02 | $25.05 | $24.97 | $24.98 | $21.32 | 120,826 |
2016-12-12 | $25.02 | $25.05 | $25.00 | $25.02 | $21.36 | 89,098 |
2016-12-09 | $25.08 | $25.08 | $24.97 | $25.01 | $21.35 | 53,091 |
2016-12-08 | $25.06 | $25.10 | $25.02 | $25.06 | $21.39 | 129,992 |
2016-12-07 | $25.05 | $25.08 | $25.04 | $25.05 | $21.38 | 76,695 |
2016-12-06 | $25.02 | $25.06 | $25.00 | $25.05 | $21.38 | 167,358 |
2016-12-05 | $24.97 | $25.08 | $24.96 | $25.02 | $21.36 | 53,801 |
2016-12-02 | $25.00 | $25.07 | $24.97 | $24.97 | $21.31 | 105,318 |
2016-12-01 | $24.95 | $25.04 | $24.94 | $24.98 | $21.32 | 165,272 |
2016-11-30 | $25.95 | $25.95 | $25.00 | $25.07 | $21.35 | 114,425 |
2016-11-29 | $24.95 | $25.06 | $24.93 | $25.05 | $21.33 | 121,035 |
2016-11-28 | $25.06 | $25.07 | $25.00 | $25.00 | $21.29 | 71,578 |
2016-11-25 | $25.01 | $25.04 | $24.98 | $25.02 | $21.31 | 55,602 |
2016-11-23 | $25.04 | $25.07 | $24.99 | $25.05 | $21.34 | 380,332 |
2016-11-22 | $25.09 | $25.13 | $25.06 | $25.12 | $21.40 | 138,641 |
2016-11-21 | $25.10 | $25.10 | $25.05 | $25.07 | $21.35 | 72,026 |
2016-11-18 | $25.10 | $25.15 | $25.02 | $25.04 | $21.33 | 126,674 |
2016-11-17 | $25.17 | $25.18 | $25.08 | $25.12 | $21.40 | 192,146 |
2016-11-16 | $25.02 | $25.13 | $25.02 | $25.13 | $21.40 | 92,204 |
2016-11-15 | $25.05 | $25.15 | $25.05 | $25.08 | $21.36 | 120,996 |
2016-11-14 | $25.27 | $25.27 | $25.07 | $25.10 | $21.38 | 70,473 |
2016-11-11 | $25.34 | $25.34 | $25.25 | $25.26 | $21.51 | 88,774 |
2016-11-10 | $25.35 | $25.39 | $25.30 | $25.31 | $21.56 | 51,346 |
2016-11-09 | $25.47 | $25.50 | $25.32 | $25.32 | $21.57 | 58,938 |
2016-11-08 | $25.45 | $25.46 | $25.41 | $25.44 | $21.67 | 134,990 |
2016-11-07 | $25.48 | $25.49 | $25.44 | $25.47 | $21.69 | 296,481 |
2016-11-04 | $25.44 | $25.50 | $25.42 | $25.47 | $21.69 | 41,832 |
2016-11-03 | $25.47 | $25.49 | $25.43 | $25.45 | $21.68 | 60,010 |
2016-11-02 | $25.47 | $25.50 | $25.45 | $25.49 | $21.71 | 118,523 |
2016-11-01 | $25.44 | $25.49 | $25.43 | $25.49 | $21.71 | 129,926 |
2016-10-31 | $25.47 | $25.48 | $25.45 | $25.47 | $21.69 | 62,662 |
2016-10-28 | $25.40 | $25.46 | $25.39 | $25.45 | $21.68 | 80,318 |
2016-10-27 | $25.44 | $25.44 | $25.39 | $25.42 | $21.65 | 96,234 |
2016-10-26 | $25.43 | $25.47 | $25.43 | $25.46 | $21.68 | 30,717 |
2016-10-25 | $25.46 | $25.48 | $25.43 | $25.45 | $21.68 | 239,933 |
2016-10-24 | $25.45 | $25.47 | $25.43 | $25.47 | $21.69 | 70,927 |
2016-10-21 | $25.48 | $25.52 | $25.46 | $25.49 | $21.71 | 39,814 |
2016-10-20 | $25.49 | $25.51 | $25.46 | $25.49 | $21.71 | 39,162 |
2016-10-19 | $25.46 | $25.52 | $25.46 | $25.52 | $21.74 | 60,432 |
2016-10-18 | $25.46 | $25.51 | $25.46 | $25.50 | $21.72 | 88,679 |
2016-10-17 | $25.44 | $25.48 | $25.43 | $25.48 | $21.70 | 41,020 |
2016-10-14 | $25.39 | $25.43 | $25.38 | $25.41 | $21.64 | 220,416 |
2016-10-13 | $25.35 | $25.41 | $25.35 | $25.40 | $21.63 | 82,863 |
2016-10-12 | $25.34 | $25.38 | $25.31 | $25.34 | $21.58 | 24,591 |
2016-10-11 | $25.35 | $25.38 | $25.35 | $25.36 | $21.60 | 35,388 |
2016-10-10 | $25.33 | $25.40 | $25.33 | $25.36 | $21.60 | 64,094 |
2016-10-07 | $25.39 | $25.40 | $25.34 | $25.38 | $21.62 | 24,544 |
2016-10-06 | $25.36 | $25.40 | $25.35 | $25.35 | $21.59 | 24,866 |
2016-10-05 | $25.39 | $25.41 | $25.35 | $25.36 | $21.60 | 67,910 |
2016-10-04 | $25.45 | $25.45 | $25.38 | $25.38 | $21.62 | 37,125 |
2016-10-03 | $25.50 | $25.51 | $25.45 | $25.46 | $21.68 | 56,439 |
2016-09-30 | $25.49 | $25.51 | $25.48 | $25.48 | $21.70 | 211,349 |
2016-09-29 | $25.45 | $25.52 | $25.45 | $25.50 | $21.72 | 220,184 |
2016-09-28 | $25.48 | $25.52 | $25.47 | $25.48 | $21.70 | 52,986 |
2016-09-27 | $25.42 | $25.45 | $25.40 | $25.43 | $21.66 | 119,816 |
2016-09-26 | $25.46 | $25.46 | $25.42 | $25.43 | $21.66 | 49,689 |
2016-09-23 | $25.40 | $25.44 | $25.39 | $25.44 | $21.67 | 128,488 |
2016-09-22 | $25.31 | $25.40 | $25.31 | $25.37 | $21.61 | 95,587 |
2016-09-21 | $25.22 | $25.30 | $25.22 | $25.29 | $21.54 | 120,085 |
2016-09-20 | $25.24 | $25.28 | $25.22 | $25.25 | $21.51 | 58,497 |
2016-09-19 | $25.26 | $25.28 | $25.24 | $25.27 | $21.52 | 42,631 |
2016-09-16 | $25.24 | $25.28 | $25.24 | $25.26 | $21.51 | 50,409 |
2016-09-15 | $25.21 | $25.26 | $25.19 | $25.24 | $21.50 | 40,030 |
2016-09-14 | $25.19 | $25.22 | $25.18 | $25.19 | $21.45 | 38,340 |
2016-09-13 | $25.23 | $25.24 | $25.14 | $25.19 | $21.45 | 59,612 |
2016-09-12 | $25.18 | $25.26 | $25.18 | $25.23 | $21.49 | 39,018 |
2016-09-09 | $25.24 | $25.26 | $25.19 | $25.21 | $21.47 | 44,902 |
2016-09-08 | $25.34 | $25.37 | $25.31 | $25.31 | $21.56 | 37,460 |
2016-09-07 | $25.37 | $25.38 | $25.35 | $25.36 | $21.60 | 61,771 |
2016-09-06 | $25.25 | $25.35 | $25.21 | $25.35 | $21.59 | 25,977 |
2016-09-02 | $25.26 | $25.26 | $25.22 | $25.22 | $21.48 | 43,462 |
2016-09-01 | $25.20 | $25.27 | $25.18 | $25.23 | $21.49 | 77,481 |
2016-08-31 | $25.35 | $25.35 | $25.30 | $25.31 | $21.49 | 51,190 |
2016-08-30 | $25.33 | $25.35 | $25.32 | $25.34 | $21.51 | 50,277 |
2016-08-29 | $25.33 | $25.35 | $25.31 | $25.35 | $21.52 | 70,963 |
2016-08-26 | $25.42 | $25.47 | $25.28 | $25.31 | $21.49 | 133,819 |
2016-08-25 | $25.41 | $25.42 | $25.39 | $25.40 | $21.57 | 76,743 |
2016-08-24 | $25.45 | $25.45 | $25.39 | $25.40 | $21.57 | 61,897 |
2016-08-23 | $25.43 | $25.44 | $25.42 | $25.43 | $21.59 | 102,382 |
2016-08-22 | $25.43 | $25.43 | $25.39 | $25.40 | $21.57 | 54,894 |
2016-08-19 | $25.39 | $25.40 | $25.35 | $25.40 | $21.57 | 72,626 |
2016-08-18 | $25.39 | $25.44 | $25.39 | $25.42 | $21.58 | 74,810 |
2016-08-17 | $25.31 | $25.38 | $25.31 | $25.35 | $21.52 | 57,783 |
2016-08-16 | $25.27 | $25.32 | $25.26 | $25.31 | $21.49 | 73,136 |
2016-08-15 | $25.35 | $25.40 | $25.34 | $25.34 | $21.52 | 58,130 |
2016-08-12 | $25.41 | $25.41 | $25.36 | $25.40 | $21.57 | 61,800 |
2016-08-11 | $25.36 | $25.39 | $25.31 | $25.31 | $21.49 | 120,811 |
2016-08-10 | $25.39 | $25.40 | $25.36 | $25.39 | $21.56 | 72,768 |
2016-08-09 | $25.35 | $25.38 | $25.33 | $25.38 | $21.55 | 41,322 |
2016-08-08 | $25.34 | $25.40 | $25.34 | $25.34 | $21.52 | 101,279 |
2016-08-05 | $25.40 | $25.40 | $25.33 | $25.34 | $21.52 | 73,272 |
2016-08-04 | $25.42 | $25.47 | $25.39 | $25.44 | $21.60 | 57,923 |
2016-08-03 | $25.29 | $25.37 | $25.27 | $25.34 | $21.52 | 114,715 |
2016-08-02 | $25.32 | $25.33 | $25.29 | $25.31 | $21.49 | 103,361 |
2016-08-01 | $25.56 | $25.56 | $25.34 | $25.35 | $21.52 | 149,552 |
2016-07-29 | $25.54 | $25.58 | $25.52 | $25.58 | $21.64 | 65,530 |
2016-07-28 | $25.46 | $25.51 | $25.46 | $25.49 | $21.56 | 80,762 |
2016-07-27 | $25.41 | $25.46 | $25.38 | $25.44 | $21.52 | 120,608 |
2016-07-26 | $25.39 | $25.42 | $25.37 | $25.41 | $21.49 | 94,800 |
2016-07-25 | $25.42 | $25.44 | $25.37 | $25.41 | $21.49 | 58,408 |
2016-07-22 | $25.44 | $25.47 | $25.42 | $25.43 | $21.51 | 90,365 |
2016-07-21 | $25.44 | $25.49 | $25.42 | $25.48 | $21.55 | 50,721 |
2016-07-20 | $25.42 | $25.47 | $25.42 | $25.46 | $21.54 | 92,587 |
2016-07-19 | $25.52 | $25.52 | $25.48 | $25.50 | $21.57 | 77,740 |
2016-07-18 | $25.51 | $25.53 | $25.47 | $25.49 | $21.56 | 50,357 |
2016-07-15 | $25.50 | $25.52 | $25.47 | $25.48 | $21.55 | 79,972 |
2016-07-14 | $25.60 | $25.60 | $25.52 | $25.54 | $21.60 | 45,512 |
2016-07-13 | $25.63 | $25.63 | $25.55 | $25.56 | $21.62 | 108,495 |
2016-07-12 | $25.58 | $25.60 | $25.54 | $25.57 | $21.63 | 101,153 |
2016-07-11 | $25.64 | $25.67 | $25.58 | $25.60 | $21.65 | 73,497 |
2016-07-08 | $25.63 | $25.70 | $25.63 | $25.66 | $21.70 | 52,814 |
2016-07-07 | $25.68 | $25.70 | $25.64 | $25.65 | $21.70 | 88,783 |
2016-07-06 | $25.66 | $25.71 | $25.63 | $25.70 | $21.74 | 100,801 |
2016-07-05 | $25.64 | $25.68 | $25.61 | $25.68 | $21.72 | 40,341 |
2016-07-01 | $25.63 | $25.71 | $25.59 | $25.66 | $21.70 | 83,840 |
2016-06-30 | $25.59 | $25.66 | $25.58 | $25.65 | $21.60 | 34,299 |
2016-06-29 | $25.57 | $25.62 | $25.57 | $25.58 | $21.54 | 40,753 |
2016-06-28 | $25.52 | $25.59 | $25.50 | $25.59 | $21.55 | 65,712 |
2016-06-27 | $25.52 | $25.58 | $25.50 | $25.51 | $21.48 | 58,483 |
2016-06-24 | $25.53 | $25.56 | $25.49 | $25.53 | $21.50 | 60,486 |
2016-06-23 | $25.40 | $25.44 | $25.39 | $25.43 | $21.42 | 77,224 |
2016-06-22 | $25.36 | $25.43 | $25.34 | $25.42 | $21.41 | 69,598 |
2016-06-21 | $25.39 | $25.43 | $25.35 | $25.36 | $21.36 | 70,731 |
2016-06-20 | $25.46 | $25.48 | $25.40 | $25.42 | $21.41 | 57,935 |
2016-06-17 | $25.51 | $25.52 | $25.47 | $25.48 | $21.46 | 145,089 |
2016-06-16 | $25.57 | $25.57 | $25.51 | $25.54 | $21.51 | 47,086 |
2016-06-15 | $25.47 | $25.60 | $25.47 | $25.56 | $21.52 | 132,902 |
2016-06-14 | $25.49 | $25.52 | $25.46 | $25.49 | $21.47 | 86,050 |
2016-06-13 | $25.52 | $25.52 | $25.47 | $25.51 | $21.48 | 50,854 |
2016-06-10 | $25.48 | $25.54 | $25.48 | $25.53 | $21.50 | 60,078 |
2016-06-09 | $25.50 | $25.50 | $25.46 | $25.49 | $21.47 | 43,846 |
2016-06-08 | $25.46 | $25.49 | $25.46 | $25.47 | $21.45 | 60,078 |
2016-06-07 | $25.42 | $25.47 | $25.41 | $25.46 | $21.44 | 113,227 |
2016-06-06 | $25.36 | $25.42 | $25.34 | $25.37 | $21.36 | 181,073 |
2016-06-03 | $25.38 | $25.40 | $25.34 | $25.39 | $21.38 | 56,100 |
2016-06-02 | $25.20 | $25.25 | $25.20 | $25.24 | $21.25 | 157,390 |
2016-06-01 | $25.18 | $25.25 | $25.15 | $25.15 | $21.18 | 53,712 |
2016-05-31 | $25.16 | $25.21 | $25.14 | $25.17 | $21.20 | 88,313 |
2016-05-27 | $25.26 | $25.29 | $25.17 | $25.18 | $21.20 | 43,868 |
2016-05-26 | $25.22 | $25.26 | $25.22 | $25.24 | $21.26 | 97,649 |
2016-05-25 | $25.16 | $25.22 | $25.16 | $25.19 | $21.21 | 105,277 |
2016-05-24 | $25.16 | $25.18 | $25.13 | $25.16 | $21.19 | 198,530 |
2016-05-23 | $25.17 | $25.20 | $25.14 | $25.18 | $21.20 | 150,585 |
2016-05-20 | $25.22 | $25.22 | $25.17 | $25.20 | $21.22 | 122,580 |
2016-05-19 | $25.18 | $25.20 | $25.14 | $25.18 | $21.20 | 75,374 |
2016-05-18 | $25.28 | $25.31 | $25.16 | $25.17 | $21.20 | 88,507 |
2016-05-17 | $25.34 | $25.39 | $25.34 | $25.34 | $21.34 | 143,571 |
2016-05-16 | $25.37 | $25.37 | $25.33 | $25.35 | $21.35 | 83,275 |
2016-05-13 | $25.32 | $25.36 | $25.31 | $25.35 | $21.35 | 134,046 |
2016-05-12 | $25.34 | $25.34 | $25.31 | $25.32 | $21.32 | 170,386 |
2016-05-11 | $25.38 | $25.41 | $25.34 | $25.36 | $21.36 | 73,118 |
2016-05-10 | $25.31 | $25.37 | $25.31 | $25.37 | $21.36 | 121,462 |
2016-05-09 | $25.35 | $25.35 | $25.30 | $25.31 | $21.31 | 102,249 |
2016-05-06 | $25.37 | $25.37 | $25.29 | $25.31 | $21.31 | 210,674 |
2016-05-05 | $25.30 | $25.36 | $25.29 | $25.36 | $21.36 | 175,918 |
2016-05-04 | $25.30 | $25.32 | $25.27 | $25.32 | $21.32 | 122,883 |
2016-05-03 | $25.30 | $25.34 | $25.28 | $25.30 | $21.30 | 98,477 |
2016-05-02 | $25.27 | $25.29 | $25.23 | $25.27 | $21.28 | 105,759 |
2016-04-29 | $25.28 | $25.35 | $25.28 | $25.31 | $21.32 | 208,076 |
2016-04-28 | $25.25 | $25.35 | $25.25 | $25.33 | $21.33 | 376,249 |
2016-04-27 | $25.19 | $25.24 | $25.15 | $25.23 | $21.25 | 156,094 |
2016-04-26 | $25.16 | $25.16 | $25.11 | $25.12 | $21.15 | 198,718 |
2016-04-25 | $25.15 | $25.18 | $25.11 | $25.13 | $21.16 | 194,865 |
2016-04-22 | $25.17 | $25.19 | $25.14 | $25.17 | $21.20 | 101,402 |
2016-04-21 | $25.13 | $25.18 | $25.13 | $25.15 | $21.18 | 114,744 |
2016-04-20 | $25.24 | $25.26 | $25.16 | $25.16 | $21.19 | 121,018 |
2016-04-19 | $25.19 | $25.24 | $25.19 | $25.22 | $21.24 | 210,386 |
2016-04-18 | $25.15 | $25.20 | $25.15 | $25.17 | $21.20 | 84,708 |
2016-04-15 | $25.14 | $25.22 | $25.14 | $25.21 | $21.23 | 138,047 |
2016-04-14 | $25.15 | $25.20 | $25.14 | $25.14 | $21.17 | 111,036 |
2016-04-13 | $25.16 | $25.22 | $25.16 | $25.22 | $21.24 | 104,662 |
2016-04-12 | $25.24 | $25.24 | $25.18 | $25.20 | $21.22 | 191,172 |
2016-04-11 | $25.28 | $25.32 | $25.25 | $25.26 | $21.27 | 103,988 |
2016-04-08 | $25.32 | $25.32 | $25.29 | $25.31 | $21.31 | 205,659 |
2016-04-07 | $25.32 | $25.34 | $25.31 | $25.32 | $21.32 | 57,461 |
2016-04-06 | $25.27 | $25.28 | $25.23 | $25.25 | $21.26 | 56,223 |
2016-04-05 | $25.31 | $25.31 | $25.27 | $25.28 | $21.29 | 126,798 |
2016-04-04 | $25.30 | $25.32 | $25.27 | $25.29 | $21.30 | 77,773 |
2016-04-01 | $25.26 | $25.31 | $25.24 | $25.29 | $21.30 | 62,635 |
2016-03-31 | $25.25 | $25.30 | $25.25 | $25.28 | $21.29 | 46,858 |
2016-03-30 | $25.21 | $25.27 | $25.19 | $25.24 | $21.26 | 22,051 |
2016-03-29 | $25.02 | $25.21 | $25.01 | $25.18 | $21.20 | 31,471 |
2016-03-28 | $25.01 | $25.02 | $24.98 | $24.99 | $21.04 | 40,848 |
2016-03-24 | $25.00 | $25.02 | $24.97 | $24.97 | $21.03 | 37,489 |
2016-03-23 | $25.05 | $25.05 | $25.01 | $25.01 | $21.06 | 28,900 |
2016-03-22 | $25.09 | $25.11 | $25.01 | $25.03 | $21.08 | 27,306 |
2016-03-21 | $25.02 | $25.13 | $25.02 | $25.07 | $21.11 | 242,653 |
2016-03-18 | $25.08 | $25.13 | $25.08 | $25.08 | $21.12 | 218,827 |
2016-03-17 | $25.00 | $25.08 | $25.00 | $25.02 | $21.07 | 47,463 |
2016-03-16 | $24.75 | $24.98 | $24.75 | $24.97 | $21.03 | 37,508 |
2016-03-15 | $24.79 | $24.79 | $24.73 | $24.73 | $20.83 | 109,249 |
2016-03-14 | $24.79 | $24.82 | $24.77 | $24.77 | $20.86 | 25,604 |
2016-03-11 | $24.79 | $24.83 | $24.78 | $24.81 | $20.89 | 38,600 |
2016-03-10 | $24.86 | $24.87 | $24.78 | $24.78 | $20.87 | 78,970 |
2016-03-09 | $24.85 | $24.89 | $24.85 | $24.89 | $20.96 | 85,552 |
2016-03-08 | $24.88 | $24.91 | $24.84 | $24.88 | $20.95 | 29,278 |
2016-03-07 | $24.86 | $24.86 | $24.80 | $24.81 | $20.89 | 21,661 |
2016-03-04 | $24.91 | $24.92 | $24.85 | $24.89 | $20.96 | 35,549 |
2016-03-03 | $24.86 | $24.95 | $24.86 | $24.92 | $20.99 | 42,882 |
2016-03-02 | $24.83 | $24.89 | $24.81 | $24.86 | $20.94 | 35,715 |
2016-03-01 | $24.92 | $24.92 | $24.82 | $24.88 | $20.95 | 33,662 |
2016-02-29 | $24.83 | $24.92 | $24.83 | $24.89 | $20.96 | 50,893 |
2016-02-26 | $24.86 | $24.88 | $24.83 | $24.86 | $20.94 | 33,145 |
2016-02-25 | $24.85 | $24.93 | $24.85 | $24.91 | $20.98 | 46,662 |
2016-02-24 | $24.82 | $24.87 | $24.79 | $24.80 | $20.88 | 66,071 |
2016-02-23 | $24.67 | $24.98 | $24.63 | $24.77 | $20.86 | 43,946 |
2016-02-22 | $24.68 | $24.73 | $24.68 | $24.70 | $20.80 | 97,055 |
2016-02-19 | $24.65 | $24.70 | $24.63 | $24.66 | $20.77 | 47,753 |
2016-02-18 | $24.61 | $24.69 | $24.61 | $24.65 | $20.76 | 47,745 |
2016-02-17 | $24.63 | $24.98 | $24.59 | $24.61 | $20.72 | 85,400 |
2016-02-16 | $24.62 | $24.67 | $24.62 | $24.63 | $20.74 | 53,876 |
2016-02-12 | $24.73 | $24.76 | $24.66 | $24.69 | $20.79 | 96,415 |
2016-02-11 | $24.71 | $24.78 | $24.69 | $24.73 | $20.83 | 102,713 |
2016-02-10 | $24.65 | $24.70 | $24.64 | $24.70 | $20.80 | 181,335 |
2016-02-09 | $24.66 | $24.66 | $24.61 | $24.64 | $20.75 | 29,328 |
2016-02-08 | $24.69 | $24.74 | $24.66 | $24.66 | $20.77 | 64,039 |
2016-02-05 | $24.71 | $24.74 | $24.67 | $24.71 | $20.81 | 40,258 |
2016-02-04 | $24.78 | $24.79 | $24.74 | $24.75 | $20.84 | 27,861 |
2016-02-03 | $24.74 | $24.84 | $24.74 | $24.76 | $20.85 | 56,307 |
2016-02-02 | $24.74 | $24.75 | $24.71 | $24.74 | $20.83 | 42,712 |
2016-02-01 | $24.70 | $24.72 | $24.65 | $24.70 | $20.80 | 138,964 |
2016-01-29 | $24.70 | $24.77 | $24.68 | $24.76 | $20.85 | 68,426 |
2016-01-28 | $24.60 | $24.67 | $24.60 | $24.67 | $20.78 | 100,431 |
2016-01-27 | $24.51 | $24.61 | $24.51 | $24.61 | $20.72 | 101,288 |
2016-01-26 | $24.51 | $24.56 | $24.51 | $24.54 | $20.67 | 50,726 |
2016-01-25 | $24.48 | $24.53 | $24.46 | $24.53 | $20.66 | 98,130 |
2016-01-22 | $24.47 | $24.49 | $24.44 | $24.49 | $20.62 | 110,976 |
2016-01-21 | $24.52 | $24.55 | $24.45 | $24.48 | $20.62 | 152,879 |
2016-01-20 | $24.53 | $24.56 | $24.47 | $24.52 | $20.65 | 129,657 |
2016-01-19 | $24.53 | $24.53 | $24.48 | $24.50 | $20.63 | 43,662 |
2016-01-15 | $24.55 | $24.58 | $24.50 | $24.51 | $20.64 | 144,717 |
2016-01-14 | $24.56 | $24.56 | $24.48 | $24.52 | $20.65 | 82,549 |
2016-01-13 | $24.48 | $24.55 | $24.47 | $24.50 | $20.63 | 48,590 |
2016-01-12 | $24.44 | $24.50 | $24.44 | $24.46 | $20.60 | 73,306 |
2016-01-11 | $24.46 | $24.51 | $24.41 | $24.43 | $20.57 | 144,176 |
2016-01-08 | $24.48 | $24.53 | $24.47 | $24.53 | $20.66 | 108,195 |
2016-01-07 | $24.47 | $24.51 | $24.44 | $24.48 | $20.62 | 123,958 |
2016-01-06 | $24.44 | $24.48 | $24.41 | $24.47 | $20.60 | 122,731 |
2016-01-05 | $24.40 | $24.45 | $24.39 | $24.44 | $20.58 | 254,354 |
2016-01-04 | $24.43 | $24.46 | $24.39 | $24.43 | $20.57 | 64,926 |
2015-12-31 | $24.33 | $24.39 | $24.32 | $24.32 | $20.48 | 60,676 |
2015-12-30 | $24.28 | $24.31 | $24.26 | $24.29 | $20.46 | 53,732 |
2015-12-29 | $24.32 | $24.33 | $24.26 | $24.28 | $20.44 | 132,543 |
2015-12-28 | $24.32 | $24.37 | $24.32 | $24.33 | $20.48 | 210,338 |
2015-12-24 | $24.32 | $24.37 | $24.32 | $24.35 | $20.51 | 48,888 |
2015-12-23 | $24.28 | $24.34 | $24.28 | $24.33 | $20.49 | 116,709 |
2015-12-22 | $24.33 | $24.33 | $24.29 | $24.30 | $20.46 | 25,119 |
2015-12-21 | $24.34 | $24.36 | $24.32 | $24.34 | $20.50 | 114,404 |
2015-12-18 | $24.33 | $24.40 | $24.32 | $24.36 | $20.51 | 80,744 |
2015-12-17 | $24.28 | $24.33 | $24.27 | $24.33 | $20.49 | 63,948 |
2015-12-16 | $24.31 | $24.34 | $24.21 | $24.26 | $20.43 | 81,477 |
2015-12-15 | $24.32 | $24.35 | $24.31 | $24.33 | $20.49 | 206,896 |
2015-12-14 | $24.39 | $24.40 | $24.32 | $24.34 | $20.50 | 34,085 |
2015-12-11 | $24.42 | $24.48 | $24.41 | $24.47 | $20.60 | 44,207 |
2015-12-10 | $24.42 | $24.42 | $24.35 | $24.37 | $20.52 | 84,146 |
2015-12-09 | $24.43 | $24.47 | $24.34 | $24.43 | $20.57 | 39,184 |
2015-12-08 | $24.43 | $24.48 | $24.42 | $24.45 | $20.59 | 44,465 |
2015-12-07 | $24.43 | $24.48 | $24.43 | $24.45 | $20.59 | 47,614 |
2015-12-04 | $24.49 | $24.54 | $24.46 | $24.46 | $20.60 | 22,494 |
2015-12-03 | $24.49 | $24.49 | $24.42 | $24.44 | $20.58 | 32,291 |
2015-12-02 | $24.54 | $24.57 | $24.52 | $24.54 | $20.67 | 62,900 |
2015-12-01 | $24.58 | $24.64 | $24.57 | $24.61 | $20.72 | 95,524 |
2015-11-30 | $24.54 | $24.59 | $24.52 | $24.53 | $20.66 | 129,084 |
2015-11-27 | $24.65 | $24.65 | $24.51 | $24.56 | $20.68 | 20,626 |
2015-11-25 | $24.55 | $24.57 | $24.52 | $24.54 | $20.67 | 3,109,741 |
2015-11-24 | $24.57 | $24.58 | $24.54 | $24.58 | $20.70 | 87,539 |
2015-11-23 | $24.48 | $24.54 | $24.47 | $24.51 | $20.64 | 78,562 |
2015-11-20 | $24.51 | $24.53 | $24.50 | $24.50 | $20.63 | 24,971 |
2015-11-19 | $24.45 | $24.49 | $24.43 | $24.47 | $20.61 | 149,340 |
2015-11-18 | $24.39 | $24.44 | $24.39 | $24.42 | $20.56 | 76,613 |
2015-11-17 | $24.39 | $24.44 | $24.39 | $24.41 | $20.56 | 15,948 |
2015-11-16 | $24.42 | $24.47 | $24.39 | $24.40 | $20.55 | 73,024 |
2015-11-13 | $24.38 | $24.43 | $24.38 | $24.42 | $20.56 | 20,795 |
2015-11-12 | $24.35 | $24.40 | $24.35 | $24.39 | $20.54 | 12,141 |
2015-11-11 | $24.42 | $24.45 | $24.37 | $24.37 | $20.52 | 14,165 |
2015-11-10 | $24.40 | $24.53 | $24.37 | $24.39 | $20.54 | 105,400 |
2015-11-09 | $24.38 | $24.43 | $24.38 | $24.38 | $20.53 | 28,870 |
2015-11-06 | $24.39 | $24.40 | $24.36 | $24.38 | $20.53 | 37,332 |
2015-11-05 | $24.49 | $24.49 | $24.44 | $24.48 | $20.62 | 18,446 |
2015-11-04 | $24.61 | $24.61 | $24.47 | $24.53 | $20.66 | 33,927 |
2015-11-03 | $24.58 | $24.63 | $24.57 | $24.58 | $20.70 | 45,222 |
2015-11-02 | $24.54 | $24.59 | $24.54 | $24.57 | $20.69 | 23,800 |
2015-10-30 | $24.58 | $24.62 | $24.56 | $24.60 | $20.72 | 20,331 |
2015-10-29 | $24.56 | $24.59 | $24.54 | $24.56 | $20.68 | 15,015 |
2015-10-28 | $24.71 | $24.72 | $24.59 | $24.62 | $20.73 | 45,491 |
2015-10-27 | $24.71 | $24.75 | $24.70 | $24.72 | $20.82 | 70,198 |
2015-10-26 | $24.69 | $24.72 | $24.68 | $24.68 | $20.78 | 32,948 |
2015-10-23 | $24.70 | $24.71 | $24.68 | $24.69 | $20.79 | 19,023 |
2015-10-22 | $24.70 | $24.75 | $24.70 | $24.73 | $20.83 | 18,033 |
2015-10-21 | $24.69 | $24.74 | $24.68 | $24.68 | $20.79 | 40,463 |
2015-10-20 | $24.67 | $24.71 | $24.66 | $24.67 | $20.78 | 21,546 |
2015-10-19 | $24.69 | $24.73 | $24.68 | $24.72 | $20.82 | 23,971 |
2015-10-16 | $24.79 | $24.79 | $24.73 | $24.76 | $20.85 | 17,233 |
2015-10-15 | $24.79 | $24.81 | $24.77 | $24.79 | $20.88 | 23,029 |
2015-10-14 | $24.79 | $24.84 | $24.79 | $24.84 | $20.92 | 20,492 |
2015-10-13 | $24.75 | $24.78 | $24.73 | $24.76 | $20.85 | 23,810 |
2015-10-12 | $24.71 | $24.80 | $24.71 | $24.79 | $20.88 | 15,232 |
2015-10-09 | $24.78 | $24.78 | $24.73 | $24.73 | $20.83 | 25,539 |
2015-10-08 | $24.80 | $24.85 | $24.78 | $24.80 | $20.88 | 14,704 |
2015-10-07 | $24.80 | $24.82 | $24.79 | $24.79 | $20.88 | 17,420 |
2015-10-06 | $24.79 | $24.85 | $24.78 | $24.81 | $20.89 | 16,243 |
2015-10-05 | $24.82 | $24.82 | $24.76 | $24.77 | $20.86 | 112,928 |
2015-10-02 | $24.79 | $24.83 | $24.77 | $24.80 | $20.88 | 19,050 |
2015-10-01 | $24.69 | $24.72 | $24.65 | $24.70 | $20.80 | 38,890 |
2015-09-30 | $24.58 | $24.62 | $24.57 | $24.62 | $20.73 | 30,224 |
2015-09-29 | $24.54 | $24.59 | $24.54 | $24.58 | $20.70 | 49,347 |
2015-09-28 | $24.53 | $24.55 | $24.48 | $24.49 | $20.62 | 58,508 |
2015-09-25 | $24.54 | $24.56 | $24.51 | $24.51 | $20.64 | 44,460 |
2015-09-24 | $24.65 | $24.66 | $24.60 | $24.61 | $20.72 | 39,953 |
2015-09-23 | $24.61 | $24.65 | $24.61 | $24.63 | $20.74 | 22,596 |
2015-09-22 | $24.60 | $24.66 | $24.59 | $24.63 | $20.74 | 22,240 |
2015-09-21 | $24.62 | $24.64 | $24.59 | $24.59 | $20.71 | 20,422 |
2015-09-18 | $24.64 | $24.69 | $24.62 | $24.68 | $20.78 | 22,956 |
2015-09-17 | $24.47 | $24.68 | $24.45 | $24.65 | $20.76 | 27,166 |
2015-09-16 | $24.48 | $24.54 | $24.46 | $24.46 | $20.60 | 20,827 |
2015-09-15 | $24.56 | $24.56 | $24.45 | $24.45 | $20.59 | 28,553 |
2015-09-14 | $24.60 | $24.61 | $24.56 | $24.56 | $20.68 | 26,424 |
2015-09-11 | $24.56 | $24.61 | $24.56 | $24.59 | $20.71 | 18,733 |
2015-09-10 | $24.53 | $24.56 | $24.52 | $24.54 | $20.67 | 27,451 |
2015-09-09 | $24.51 | $24.56 | $24.48 | $24.54 | $20.67 | 26,098 |
2015-09-08 | $24.51 | $24.55 | $24.50 | $24.52 | $20.65 | 15,969 |
2015-09-04 | $24.55 | $24.60 | $24.55 | $24.58 | $20.70 | 66,525 |
2015-09-03 | $24.56 | $24.61 | $24.56 | $24.56 | $20.68 | 19,241 |
2015-09-02 | $24.60 | $24.60 | $24.58 | $24.58 | $20.70 | 11,642 |
2015-09-01 | $24.63 | $24.65 | $24.61 | $24.61 | $20.72 | 80,685 |
2015-08-31 | $24.73 | $24.75 | $24.68 | $24.72 | $20.77 | 24,671 |
2015-08-28 | $24.71 | $24.76 | $24.67 | $24.68 | $20.74 | 139,229 |
2015-08-27 | $24.62 | $24.70 | $24.59 | $24.70 | $20.76 | 22,741 |
2015-08-26 | $24.61 | $24.72 | $24.57 | $24.57 | $20.65 | 54,934 |
2015-08-25 | $24.68 | $24.68 | $24.62 | $24.67 | $20.73 | 55,792 |
2015-08-24 | $24.75 | $24.75 | $24.65 | $24.67 | $20.73 | 38,245 |
2015-08-21 | $24.67 | $24.73 | $24.66 | $24.69 | $20.75 | 19,771 |
2015-08-20 | $24.62 | $24.69 | $24.60 | $24.69 | $20.75 | 10,682 |
2015-08-19 | $24.56 | $24.70 | $24.55 | $24.65 | $20.72 | 74,070 |
2015-08-18 | $24.59 | $24.63 | $24.58 | $24.59 | $20.66 | 33,680 |
2015-08-17 | $24.67 | $24.68 | $24.63 | $24.63 | $20.70 | 16,355 |
2015-08-14 | $24.54 | $24.69 | $24.54 | $24.64 | $20.71 | 24,363 |
2015-08-13 | $24.66 | $24.69 | $24.64 | $24.66 | $20.72 | 21,295 |
2015-08-12 | $24.82 | $24.84 | $24.71 | $24.71 | $20.77 | 64,678 |
2015-08-11 | $24.72 | $24.78 | $24.72 | $24.75 | $20.80 | 25,364 |
2015-08-10 | $24.65 | $24.70 | $24.65 | $24.67 | $20.73 | 14,362 |
2015-08-07 | $24.64 | $24.70 | $24.64 | $24.67 | $20.73 | 12,870 |
2015-08-06 | $24.63 | $24.65 | $24.63 | $24.64 | $20.71 | 7,559 |
2015-08-05 | $24.68 | $24.68 | $24.61 | $24.62 | $20.69 | 20,253 |
2015-08-04 | $24.75 | $24.80 | $24.68 | $24.68 | $20.74 | 17,976 |
2015-08-03 | $24.81 | $24.82 | $24.77 | $24.78 | $20.82 | 26,510 |
2015-07-31 | $24.75 | $24.86 | $24.75 | $24.81 | $20.85 | 30,790 |
2015-07-30 | $24.74 | $24.77 | $24.73 | $24.74 | $20.79 | 16,632 |
2015-07-29 | $24.71 | $24.76 | $24.71 | $24.75 | $20.80 | 17,336 |
2015-07-28 | $24.71 | $24.75 | $24.71 | $24.75 | $20.80 | 88,193 |
2015-07-27 | $24.78 | $24.78 | $24.71 | $24.74 | $20.79 | 15,804 |
2015-07-24 | $24.75 | $24.75 | $24.69 | $24.73 | $20.78 | 16,525 |
2015-07-23 | $24.69 | $24.77 | $24.69 | $24.74 | $20.79 | 23,516 |
2015-07-22 | $24.75 | $24.79 | $24.73 | $24.75 | $20.80 | 20,045 |
2015-07-21 | $24.68 | $24.77 | $24.68 | $24.75 | $20.80 | 19,865 |
2015-07-20 | $24.73 | $24.75 | $24.70 | $24.71 | $20.77 | 12,550 |
2015-07-17 | $24.76 | $24.80 | $24.76 | $24.79 | $20.83 | 25,037 |
2015-07-16 | $24.76 | $24.83 | $24.75 | $24.81 | $20.85 | 22,156 |
2015-07-15 | $24.79 | $24.82 | $24.74 | $24.82 | $20.86 | 13,991 |
2015-07-14 | $24.86 | $24.86 | $24.76 | $24.79 | $20.83 | 25,511 |
2015-07-13 | $24.80 | $24.80 | $24.72 | $24.72 | $20.77 | 25,993 |
2015-07-10 | $24.86 | $24.87 | $24.77 | $24.79 | $20.83 | 29,338 |
2015-07-09 | $24.92 | $24.96 | $24.87 | $24.92 | $20.94 | 29,027 |
2015-07-08 | $24.94 | $24.98 | $24.94 | $24.98 | $20.99 | 12,958 |
2015-07-07 | $24.95 | $25.03 | $24.95 | $24.95 | $20.97 | 21,223 |
2015-07-06 | $24.91 | $24.96 | $24.90 | $24.93 | $20.95 | 19,100 |
2015-07-02 | $24.84 | $24.91 | $24.84 | $24.89 | $20.92 | 18,094 |
2015-07-01 | $24.77 | $24.83 | $24.75 | $24.76 | $20.81 | 21,970 |
2015-06-30 | $24.87 | $24.94 | $24.86 | $24.86 | $20.89 | 30,319 |
2015-06-29 | $24.77 | $24.87 | $24.77 | $24.84 | $20.87 | 23,191 |
2015-06-26 | $24.74 | $24.76 | $24.72 | $24.73 | $20.78 | 19,015 |
2015-06-25 | $24.76 | $24.85 | $24.76 | $24.80 | $20.84 | 61,229 |
2015-06-24 | $24.79 | $24.83 | $24.78 | $24.83 | $20.87 | 23,174 |
2015-06-23 | $24.81 | $24.85 | $24.78 | $24.80 | $20.84 | 29,796 |
FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF) News Headlines
Recent FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF) News
Similar Companies to FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF) 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 | -- | -- | -- |