FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.14 ($-0.01) -0.04%
FlexShares iBoxx 3-Year Target Duration TIPS Index Fund - Daily Information
Click for more stock information on FlexShares iBoxx 3-Year Target Duration TIPS Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.18 |
Previous Close | $24.14 |
High | $24.23 |
Low | $24.13 |
Adjusted Open | $24.18 |
Previous Adjusted Close | $24.14 |
Adjusted High | $24.23 |
Adjusted Low | $24.13 |
About FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT)
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 three years. The Underlying Index includes publicly issued TIPS that have maturity dates of at least one year but not more than ten 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 21 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 3-Year Target Duration TIPS Index Fund (TDTT)
Historical Stock Data for FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-21 | $24.18 | $24.23 | $24.13 | $24.14 | $24.14 | 348,382 |
2025-04-17 | $24.13 | $24.23 | $24.13 | $24.15 | $24.15 | 675,782 |
2025-04-16 | $24.09 | $24.13 | $24.08 | $24.11 | $24.11 | 274,960 |
2025-04-15 | $24.09 | $24.12 | $24.07 | $24.08 | $24.08 | 374,236 |
2025-04-14 | $24.09 | $24.11 | $24.05 | $24.08 | $24.08 | 624,413 |
2025-04-11 | $23.91 | $24.01 | $23.83 | $24.00 | $24.00 | 266,947 |
2025-04-10 | $24.15 | $24.15 | $24.02 | $24.02 | $24.02 | 471,562 |
2025-04-09 | $24.09 | $24.23 | $24.03 | $24.13 | $24.13 | 675,995 |
2025-04-08 | $24.14 | $24.22 | $24.14 | $24.18 | $24.18 | 2,541,853 |
2025-04-07 | $24.23 | $24.25 | $24.12 | $24.12 | $24.12 | 381,613 |
2025-04-04 | $24.38 | $24.39 | $24.24 | $24.24 | $24.24 | 401,223 |
2025-04-03 | $24.34 | $24.38 | $24.33 | $24.34 | $24.34 | 316,604 |
2025-04-02 | $24.22 | $24.23 | $24.15 | $24.17 | $24.17 | 293,642 |
2025-04-01 | $24.21 | $24.24 | $24.19 | $24.20 | $24.20 | 185,873 |
2025-03-31 | $24.38 | $24.42 | $24.38 | $24.38 | $24.19 | 673,082 |
2025-03-28 | $24.31 | $24.36 | $24.31 | $24.34 | $24.34 | 865,316 |
2025-03-27 | $24.25 | $24.27 | $24.24 | $24.26 | $24.26 | 361,677 |
2025-03-26 | $24.22 | $24.23 | $24.20 | $24.22 | $24.22 | 199,692 |
2025-03-25 | $24.19 | $24.22 | $24.19 | $24.22 | $24.22 | 244,021 |
2025-03-24 | $24.21 | $24.21 | $24.17 | $24.17 | $24.17 | 649,183 |
2025-03-21 | $24.24 | $24.25 | $24.21 | $24.22 | $24.22 | 358,803 |
2025-03-20 | $24.20 | $24.21 | $24.18 | $24.19 | $24.19 | 227,920 |
2025-03-19 | $24.07 | $24.17 | $24.06 | $24.17 | $24.17 | 463,748 |
2025-03-18 | $24.07 | $24.11 | $24.07 | $24.10 | $24.10 | 506,839 |
2025-03-17 | $24.08 | $24.11 | $24.07 | $24.07 | $24.07 | 262,850 |
2025-03-14 | $24.12 | $24.12 | $24.08 | $24.08 | $24.08 | 441,670 |
2025-03-13 | $24.10 | $24.14 | $24.10 | $24.12 | $24.12 | 451,019 |
2025-03-12 | $24.10 | $24.15 | $24.10 | $24.11 | $24.11 | 323,419 |
2025-03-11 | $24.16 | $24.19 | $24.12 | $24.13 | $24.13 | 521,402 |
2025-03-10 | $24.13 | $24.16 | $24.13 | $24.15 | $24.15 | 569,337 |
2025-03-07 | $24.14 | $24.14 | $24.06 | $24.07 | $24.07 | 463,113 |
2025-03-06 | $24.08 | $24.10 | $24.04 | $24.08 | $24.08 | 384,000 |
2025-03-05 | $24.15 | $24.17 | $24.08 | $24.08 | $24.08 | 427,114 |
2025-03-04 | $24.21 | $24.25 | $24.16 | $24.18 | $24.18 | 503,445 |
2025-03-03 | $24.12 | $24.19 | $24.12 | $24.19 | $24.19 | 347,223 |
2025-02-28 | $24.12 | $24.20 | $24.12 | $24.18 | $24.14 | 273,464 |
2025-02-27 | $24.05 | $24.10 | $24.05 | $24.08 | $24.04 | 221,387 |
2025-02-26 | $24.05 | $24.08 | $24.03 | $24.08 | $24.04 | 313,327 |
2025-02-25 | $24.06 | $24.07 | $24.04 | $24.04 | $24.00 | 729,268 |
2025-02-24 | $23.96 | $24.01 | $23.96 | $24.01 | $23.97 | 333,162 |
2025-02-21 | $23.97 | $24.00 | $23.96 | $23.96 | $23.92 | 187,938 |
2025-02-20 | $23.94 | $23.97 | $23.94 | $23.96 | $23.92 | 289,103 |
2025-02-19 | $23.90 | $23.94 | $23.90 | $23.92 | $23.88 | 561,326 |
2025-02-18 | $23.91 | $23.91 | $23.89 | $23.89 | $23.85 | 342,636 |
2025-02-14 | $23.92 | $23.94 | $23.91 | $23.91 | $23.87 | 245,287 |
2025-02-13 | $23.87 | $23.90 | $23.87 | $23.89 | $23.85 | 2,365,886 |
2025-02-12 | $23.86 | $23.87 | $23.83 | $23.83 | $23.79 | 416,767 |
2025-02-11 | $23.89 | $23.90 | $23.87 | $23.89 | $23.85 | 404,379 |
2025-02-10 | $23.90 | $23.91 | $23.88 | $23.88 | $23.84 | 228,017 |
2025-02-07 | $23.87 | $23.92 | $23.85 | $23.86 | $23.82 | 396,162 |
2025-02-06 | $23.92 | $23.92 | $23.89 | $23.90 | $23.86 | 642,481 |
2025-02-05 | $23.90 | $23.94 | $23.90 | $23.92 | $23.88 | 388,670 |
2025-02-04 | $23.84 | $23.90 | $23.83 | $23.90 | $23.86 | 321,535 |
2025-02-03 | $23.90 | $23.95 | $23.85 | $23.88 | $23.84 | 492,970 |
2025-01-31 | $23.83 | $23.88 | $23.83 | $23.87 | $23.87 | 384,814 |
2025-01-30 | $23.83 | $23.86 | $23.82 | $23.83 | $23.83 | 371,214 |
2025-01-29 | $23.83 | $23.84 | $23.79 | $23.83 | $23.83 | 397,691 |
2025-01-28 | $23.82 | $23.84 | $23.80 | $23.83 | $23.83 | 322,242 |
2025-01-27 | $23.83 | $23.83 | $23.79 | $23.82 | $23.82 | 403,603 |
2025-01-24 | $23.75 | $23.78 | $23.74 | $23.78 | $23.78 | 508,337 |
2025-01-23 | $23.71 | $23.75 | $23.71 | $23.75 | $23.75 | 592,361 |
2025-01-22 | $23.74 | $23.75 | $23.72 | $23.73 | $23.73 | 514,015 |
2025-01-21 | $23.74 | $23.76 | $23.73 | $23.74 | $23.74 | 452,960 |
2025-01-17 | $23.76 | $23.78 | $23.75 | $23.76 | $23.76 | 1,046,007 |
2025-01-16 | $23.73 | $23.79 | $23.73 | $23.77 | $23.77 | 4,177,593 |
2025-01-15 | $23.71 | $23.74 | $23.71 | $23.74 | $23.74 | 231,084 |
2025-01-14 | $23.63 | $23.65 | $23.62 | $23.65 | $23.65 | 186,533 |
2025-01-13 | $23.61 | $23.63 | $23.60 | $23.61 | $23.61 | 617,439 |
2025-01-10 | $23.63 | $23.64 | $23.59 | $23.61 | $23.61 | 509,322 |
2025-01-08 | $23.64 | $23.66 | $23.63 | $23.66 | $23.66 | 236,474 |
2025-01-07 | $23.61 | $23.63 | $23.59 | $23.61 | $23.61 | 197,341 |
2025-01-06 | $23.60 | $23.63 | $23.59 | $23.62 | $23.62 | 246,853 |
2025-01-03 | $23.63 | $23.64 | $23.61 | $23.61 | $23.61 | 193,748 |
2025-01-02 | $23.64 | $23.65 | $23.62 | $23.63 | $23.63 | 190,923 |
2024-12-31 | $23.62 | $23.63 | $23.59 | $23.59 | $23.59 | 417,054 |
2024-12-30 | $23.59 | $23.62 | $23.59 | $23.60 | $23.60 | 1,324,394 |
2024-12-27 | $23.58 | $23.58 | $23.55 | $23.56 | $23.56 | 527,639 |
2024-12-26 | $23.55 | $23.58 | $23.54 | $23.57 | $23.57 | 462,236 |
2024-12-24 | $23.53 | $23.57 | $23.53 | $23.57 | $23.57 | 286,160 |
2024-12-23 | $23.54 | $23.55 | $23.53 | $23.55 | $23.55 | 823,902 |
2024-12-20 | $23.56 | $23.58 | $23.55 | $23.55 | $23.55 | 384,377 |
2024-12-19 | $23.62 | $23.63 | $23.55 | $23.58 | $23.58 | 419,867 |
2024-12-18 | $23.72 | $23.74 | $23.60 | $23.60 | $23.60 | 263,707 |
2024-12-17 | $23.71 | $23.73 | $23.70 | $23.71 | $23.71 | 174,701 |
2024-12-16 | $23.74 | $23.75 | $23.71 | $23.71 | $23.71 | 492,893 |
2024-12-13 | $23.78 | $23.78 | $23.73 | $23.74 | $23.74 | 210,740 |
2024-12-12 | $23.80 | $23.81 | $23.78 | $23.78 | $23.78 | 403,455 |
2024-12-11 | $23.81 | $23.83 | $23.79 | $23.79 | $23.79 | 195,704 |
2024-12-10 | $23.79 | $23.81 | $23.77 | $23.79 | $23.79 | 237,187 |
2024-12-09 | $23.82 | $23.82 | $23.80 | $23.81 | $23.81 | 300,293 |
2024-12-06 | $23.85 | $23.85 | $23.81 | $23.81 | $23.81 | 403,307 |
2024-12-05 | $23.78 | $23.80 | $23.78 | $23.79 | $23.79 | 400,922 |
2024-12-04 | $23.77 | $23.83 | $23.77 | $23.82 | $23.82 | 277,451 |
2024-12-03 | $23.79 | $23.81 | $23.77 | $23.78 | $23.78 | 244,743 |
2024-12-02 | $23.75 | $23.79 | $23.74 | $23.76 | $23.76 | 392,370 |
2024-11-29 | $23.84 | $23.85 | $23.82 | $23.85 | $23.78 | 104,927 |
2024-11-27 | $23.81 | $23.82 | $23.80 | $23.82 | $23.75 | 493,503 |
2024-11-26 | $23.80 | $23.81 | $23.76 | $23.78 | $23.71 | 1,075,172 |
2024-11-25 | $23.79 | $23.80 | $23.77 | $23.79 | $23.72 | 686,296 |
2024-11-22 | $23.74 | $23.77 | $23.74 | $23.75 | $23.68 | 526,541 |
2024-11-21 | $23.77 | $23.79 | $23.74 | $23.75 | $23.68 | 968,096 |
2024-11-20 | $23.76 | $23.82 | $23.76 | $23.77 | $23.70 | 492,231 |
2024-11-19 | $23.76 | $23.78 | $23.75 | $23.76 | $23.69 | 682,006 |
2024-11-18 | $23.71 | $23.76 | $23.71 | $23.75 | $23.68 | 876,345 |
2024-11-15 | $23.67 | $23.73 | $23.66 | $23.71 | $23.64 | 736,123 |
2024-11-14 | $23.72 | $23.74 | $23.67 | $23.69 | $23.62 | 4,616,357 |
2024-11-13 | $23.74 | $23.74 | $23.70 | $23.72 | $23.65 | 94,512 |
2024-11-12 | $23.72 | $23.74 | $23.69 | $23.70 | $23.63 | 153,146 |
2024-11-11 | $23.72 | $23.75 | $23.72 | $23.75 | $23.68 | 106,282 |
2024-11-08 | $23.80 | $23.82 | $23.78 | $23.78 | $23.71 | 109,839 |
2024-11-07 | $23.77 | $23.81 | $23.76 | $23.78 | $23.71 | 108,268 |
2024-11-06 | $23.69 | $23.77 | $23.69 | $23.74 | $23.67 | 193,584 |
2024-11-05 | $23.68 | $23.70 | $23.66 | $23.69 | $23.62 | 114,251 |
2024-11-04 | $23.74 | $23.75 | $23.68 | $23.70 | $23.63 | 173,902 |
2024-11-01 | $23.77 | $23.78 | $23.68 | $23.70 | $23.70 | 143,395 |
2024-10-31 | $23.77 | $23.80 | $23.74 | $23.78 | $23.73 | 287,183 |
2024-10-30 | $23.80 | $23.83 | $23.78 | $23.78 | $23.73 | 433,655 |
2024-10-29 | $23.73 | $23.80 | $23.73 | $23.76 | $23.71 | 95,061 |
2024-10-28 | $23.77 | $23.78 | $23.74 | $23.77 | $23.72 | 141,838 |
2024-10-25 | $23.83 | $23.84 | $23.79 | $23.79 | $23.74 | 108,584 |
2024-10-24 | $23.82 | $23.85 | $23.81 | $23.82 | $23.77 | 81,007 |
2024-10-23 | $23.83 | $23.83 | $23.80 | $23.81 | $23.75 | 105,213 |
2024-10-22 | $23.88 | $23.88 | $23.85 | $23.85 | $23.80 | 352,815 |
2024-10-21 | $23.89 | $23.91 | $23.84 | $23.85 | $23.80 | 190,362 |
2024-10-18 | $23.92 | $23.93 | $23.91 | $23.92 | $23.87 | 154,792 |
2024-10-17 | $23.90 | $23.90 | $23.88 | $23.90 | $23.84 | 73,937 |
2024-10-16 | $23.94 | $23.94 | $23.91 | $23.92 | $23.87 | 92,997 |
2024-10-15 | $23.91 | $23.94 | $23.90 | $23.90 | $23.85 | 91,532 |
2024-10-14 | $23.90 | $23.92 | $23.89 | $23.91 | $23.85 | 55,182 |
2024-10-11 | $23.92 | $23.97 | $23.92 | $23.93 | $23.88 | 80,163 |
2024-10-10 | $23.89 | $23.93 | $23.89 | $23.93 | $23.88 | 72,944 |
2024-10-09 | $23.85 | $23.87 | $23.84 | $23.86 | $23.81 | 275,752 |
2024-10-08 | $23.85 | $23.88 | $23.85 | $23.88 | $23.83 | 171,591 |
2024-10-07 | $23.85 | $23.88 | $23.85 | $23.88 | $23.83 | 101,582 |
2024-10-04 | $23.91 | $23.93 | $23.87 | $23.87 | $23.82 | 106,809 |
2024-10-03 | $24.01 | $24.03 | $23.99 | $24.00 | $23.95 | 185,267 |
2024-10-02 | $24.02 | $24.05 | $24.02 | $24.04 | $23.99 | 63,900 |
2024-10-01 | $24.01 | $24.07 | $24.01 | $24.04 | $23.99 | 138,832 |
2024-09-30 | $24.07 | $24.08 | $24.03 | $24.05 | $23.94 | 143,522 |
2024-09-27 | $24.05 | $24.09 | $24.05 | $24.08 | $23.97 | 150,647 |
2024-09-26 | $24.05 | $24.07 | $24.03 | $24.03 | $23.92 | 153,814 |
2024-09-25 | $24.10 | $24.11 | $24.07 | $24.07 | $23.96 | 94,405 |
2024-09-24 | $24.07 | $24.13 | $24.07 | $24.12 | $24.01 | 211,046 |
2024-09-23 | $24.04 | $24.08 | $24.03 | $24.07 | $23.96 | 142,219 |
2024-09-20 | $24.04 | $24.08 | $24.02 | $24.08 | $23.97 | 227,120 |
2024-09-19 | $24.01 | $24.08 | $24.01 | $24.07 | $24.07 | 79,409 |
2024-09-18 | $24.01 | $24.07 | $24.00 | $24.00 | $24.00 | 75,315 |
2024-09-17 | $24.02 | $24.04 | $24.02 | $24.03 | $24.03 | 125,290 |
2024-09-16 | $24.03 | $24.05 | $24.03 | $24.03 | $24.03 | 130,682 |
2024-09-13 | $24.02 | $24.03 | $24.00 | $24.00 | $24.00 | 186,758 |
2024-09-12 | $23.94 | $23.96 | $23.92 | $23.94 | $23.94 | 303,091 |
2024-09-11 | $23.92 | $23.96 | $23.92 | $23.93 | $23.93 | 77,497 |
2024-09-10 | $23.87 | $23.92 | $23.87 | $23.92 | $23.92 | 83,988 |
2024-09-09 | $23.86 | $23.89 | $23.86 | $23.88 | $23.88 | 255,079 |
2024-09-06 | $23.86 | $23.90 | $23.84 | $23.86 | $23.86 | 249,005 |
2024-09-05 | $23.84 | $23.85 | $23.81 | $23.82 | $23.82 | 119,776 |
2024-09-04 | $23.80 | $23.83 | $23.78 | $23.82 | $23.82 | 259,462 |
2024-09-03 | $23.80 | $23.82 | $23.78 | $23.80 | $23.80 | 200,589 |
2024-08-30 | $23.83 | $23.85 | $23.82 | $23.82 | $23.78 | 107,360 |
2024-08-29 | $23.85 | $23.86 | $23.84 | $23.86 | $23.82 | 64,690 |
2024-08-28 | $23.86 | $23.88 | $23.85 | $23.86 | $23.82 | 67,027 |
2024-08-27 | $23.83 | $23.88 | $23.83 | $23.86 | $23.82 | 80,163 |
2024-08-26 | $23.88 | $23.92 | $23.86 | $23.86 | $23.82 | 105,978 |
2024-08-23 | $23.77 | $23.87 | $23.76 | $23.85 | $23.81 | 129,847 |
2024-08-22 | $23.77 | $23.77 | $23.73 | $23.76 | $23.72 | 200,479 |
2024-08-21 | $23.76 | $23.80 | $23.75 | $23.79 | $23.75 | 100,653 |
2024-08-20 | $23.74 | $23.76 | $23.73 | $23.76 | $23.72 | 82,312 |
2024-08-19 | $23.70 | $23.73 | $23.70 | $23.70 | $23.66 | 52,744 |
2024-08-16 | $23.73 | $23.75 | $23.70 | $23.71 | $23.67 | 105,323 |
2024-08-15 | $23.68 | $23.73 | $23.68 | $23.73 | $23.69 | 124,649 |
2024-08-14 | $23.73 | $23.80 | $23.73 | $23.76 | $23.72 | 97,418 |
2024-08-13 | $23.76 | $23.78 | $23.75 | $23.77 | $23.73 | 177,928 |
2024-08-12 | $23.69 | $23.75 | $23.68 | $23.74 | $23.70 | 83,370 |
2024-08-09 | $23.70 | $23.71 | $23.68 | $23.70 | $23.66 | 125,637 |
2024-08-08 | $23.67 | $23.68 | $23.64 | $23.67 | $23.63 | 87,778 |
2024-08-07 | $23.70 | $23.72 | $23.68 | $23.70 | $23.66 | 125,048 |
2024-08-06 | $23.73 | $23.75 | $23.70 | $23.70 | $23.66 | 113,199 |
2024-08-05 | $23.75 | $23.78 | $23.68 | $23.77 | $23.73 | 387,855 |
2024-08-02 | $23.74 | $23.77 | $23.72 | $23.73 | $23.69 | 71,102 |
2024-08-01 | $23.69 | $23.73 | $23.68 | $23.70 | $23.66 | 112,306 |
2024-07-31 | $23.68 | $23.76 | $23.65 | $23.76 | $23.65 | 115,911 |
2024-07-30 | $23.64 | $23.67 | $23.63 | $23.66 | $23.55 | 95,284 |
2024-07-29 | $23.65 | $23.66 | $23.63 | $23.64 | $23.53 | 66,010 |
2024-07-26 | $23.63 | $23.65 | $23.62 | $23.65 | $23.65 | 58,847 |
2024-07-25 | $23.60 | $23.61 | $23.58 | $23.60 | $23.60 | 65,194 |
2024-07-24 | $23.61 | $23.63 | $23.57 | $23.57 | $23.57 | 76,228 |
2024-07-23 | $23.58 | $23.61 | $23.58 | $23.59 | $23.59 | 158,110 |
2024-07-22 | $23.58 | $23.58 | $23.56 | $23.57 | $23.57 | 137,103 |
2024-07-19 | $23.61 | $23.62 | $23.59 | $23.59 | $23.59 | 77,658 |
2024-07-18 | $23.63 | $23.66 | $23.63 | $23.64 | $23.64 | 170,315 |
2024-07-17 | $23.63 | $23.66 | $23.63 | $23.65 | $23.65 | 70,109 |
2024-07-16 | $23.62 | $23.65 | $23.62 | $23.64 | $23.64 | 147,591 |
2024-07-15 | $23.61 | $23.64 | $23.61 | $23.64 | $23.64 | 96,920 |
2024-07-12 | $23.59 | $23.61 | $23.58 | $23.58 | $23.58 | 86,254 |
2024-07-11 | $23.59 | $23.60 | $23.57 | $23.59 | $23.59 | 132,950 |
2024-07-10 | $23.54 | $23.55 | $23.53 | $23.54 | $23.54 | 101,485 |
2024-07-09 | $23.53 | $23.54 | $23.52 | $23.54 | $23.54 | 71,411 |
2024-07-08 | $23.53 | $23.55 | $23.53 | $23.54 | $23.54 | 112,547 |
2024-07-05 | $23.52 | $23.57 | $23.52 | $23.55 | $23.55 | 35,034 |
2024-07-03 | $23.45 | $23.51 | $23.45 | $23.48 | $23.48 | 57,117 |
2024-07-02 | $23.48 | $23.48 | $23.44 | $23.45 | $23.45 | 66,591 |
2024-07-01 | $23.41 | $23.45 | $23.41 | $23.43 | $23.43 | 109,430 |
2024-06-28 | $23.61 | $23.63 | $23.57 | $23.59 | $23.47 | 95,859 |
2024-06-27 | $23.56 | $23.59 | $23.56 | $23.58 | $23.45 | 115,131 |
2024-06-26 | $23.53 | $23.55 | $23.52 | $23.53 | $23.41 | 169,135 |
2024-06-25 | $23.55 | $23.56 | $23.54 | $23.56 | $23.44 | 141,277 |
2024-06-24 | $23.55 | $23.56 | $23.53 | $23.53 | $23.41 | 181,377 |
2024-06-21 | $23.58 | $23.60 | $23.54 | $23.55 | $23.42 | 78,537 |
2024-06-20 | $23.51 | $23.57 | $23.51 | $23.56 | $23.44 | 71,597 |
2024-06-18 | $23.52 | $23.55 | $23.52 | $23.54 | $23.42 | 87,778 |
2024-06-17 | $23.47 | $23.48 | $23.47 | $23.48 | $23.36 | 179,158 |
2024-06-14 | $23.49 | $23.51 | $23.48 | $23.49 | $23.36 | 93,360 |
2024-06-13 | $23.48 | $23.52 | $23.47 | $23.50 | $23.38 | 135,840 |
2024-06-12 | $23.50 | $23.52 | $23.43 | $23.43 | $23.31 | 105,856 |
2024-06-11 | $23.42 | $23.45 | $23.40 | $23.45 | $23.33 | 133,533 |
2024-06-10 | $23.39 | $23.42 | $23.39 | $23.42 | $23.30 | 152,487 |
2024-06-07 | $23.44 | $23.45 | $23.41 | $23.41 | $23.41 | 111,563 |
2024-06-06 | $23.52 | $23.53 | $23.50 | $23.52 | $23.52 | 54,379 |
2024-06-05 | $23.51 | $23.52 | $23.47 | $23.52 | $23.52 | 163,540 |
2024-06-04 | $23.47 | $23.49 | $23.46 | $23.48 | $23.48 | 111,516 |
2024-06-03 | $23.42 | $23.47 | $23.42 | $23.47 | $23.47 | 156,562 |
2024-05-31 | $23.58 | $23.62 | $23.58 | $23.62 | $23.43 | 79,178 |
2024-05-30 | $23.53 | $23.57 | $23.53 | $23.55 | $23.36 | 212,270 |
2024-05-29 | $23.51 | $23.53 | $23.49 | $23.52 | $23.33 | 183,907 |
2024-05-28 | $23.57 | $23.58 | $23.53 | $23.53 | $23.34 | 208,493 |
2024-05-24 | $23.52 | $23.58 | $23.52 | $23.53 | $23.34 | 514,337 |
2024-05-23 | $23.57 | $23.59 | $23.52 | $23.53 | $23.34 | 100,613 |
2024-05-22 | $23.55 | $23.59 | $23.55 | $23.57 | $23.38 | 193,153 |
2024-05-21 | $23.58 | $23.60 | $23.58 | $23.59 | $23.59 | 156,210 |
2024-05-20 | $23.55 | $23.56 | $23.55 | $23.56 | $23.56 | 190,411 |
2024-05-17 | $23.56 | $23.58 | $23.55 | $23.55 | $23.55 | 243,770 |
2024-05-16 | $23.58 | $23.59 | $23.56 | $23.57 | $23.57 | 179,638 |
2024-05-15 | $23.56 | $23.59 | $23.54 | $23.59 | $23.59 | 159,249 |
2024-05-14 | $23.51 | $23.52 | $23.50 | $23.51 | $23.51 | 151,234 |
2024-05-13 | $23.53 | $23.53 | $23.49 | $23.49 | $23.49 | 128,692 |
2024-05-10 | $23.50 | $23.52 | $23.48 | $23.49 | $23.49 | 318,209 |
2024-05-09 | $23.48 | $23.52 | $23.48 | $23.52 | $23.52 | 188,389 |
2024-05-08 | $23.45 | $23.48 | $23.45 | $23.47 | $23.47 | 124,072 |
2024-05-07 | $23.50 | $23.50 | $23.46 | $23.47 | $23.47 | 136,113 |
2024-05-06 | $23.49 | $23.50 | $23.48 | $23.48 | $23.48 | 331,522 |
2024-05-03 | $23.51 | $23.51 | $23.47 | $23.49 | $23.49 | 241,374 |
2024-05-02 | $23.38 | $23.43 | $23.37 | $23.42 | $23.42 | 148,850 |
2024-05-01 | $23.34 | $23.40 | $23.28 | $23.36 | $23.36 | 226,872 |
2024-04-30 | $23.52 | $23.54 | $23.50 | $23.51 | $23.34 | 121,827 |
2024-04-29 | $23.55 | $23.57 | $23.55 | $23.57 | $23.40 | 101,985 |
2024-04-26 | $23.53 | $23.56 | $23.53 | $23.54 | $23.36 | 149,119 |
2024-04-25 | $23.49 | $23.52 | $23.49 | $23.51 | $23.34 | 77,364 |
2024-04-24 | $23.54 | $23.55 | $23.52 | $23.53 | $23.36 | 142,295 |
2024-04-23 | $23.51 | $23.58 | $23.51 | $23.55 | $23.38 | 156,923 |
2024-04-22 | $23.52 | $23.54 | $23.52 | $23.54 | $23.36 | 92,325 |
2024-04-19 | $23.52 | $23.55 | $23.52 | $23.54 | $23.36 | 109,749 |
2024-04-18 | $23.53 | $23.53 | $23.48 | $23.50 | $23.33 | 105,429 |
2024-04-17 | $23.50 | $23.54 | $23.50 | $23.53 | $23.36 | 354,078 |
2024-04-16 | $23.52 | $23.53 | $23.49 | $23.49 | $23.32 | 180,811 |
2024-04-15 | $23.49 | $23.54 | $23.48 | $23.53 | $23.53 | 189,085 |
2024-04-12 | $23.55 | $23.58 | $23.55 | $23.56 | $23.56 | 115,417 |
2024-04-11 | $23.51 | $23.53 | $23.47 | $23.50 | $23.50 | 331,801 |
2024-04-10 | $23.54 | $23.55 | $23.48 | $23.49 | $23.49 | 136,777 |
2024-04-09 | $23.61 | $23.64 | $23.61 | $23.62 | $23.62 | 97,137 |
2024-04-08 | $23.59 | $23.60 | $23.58 | $23.59 | $23.59 | 122,025 |
2024-04-05 | $23.62 | $23.64 | $23.61 | $23.61 | $23.61 | 151,675 |
2024-04-04 | $23.61 | $23.65 | $23.59 | $23.65 | $23.65 | 157,118 |
2024-04-03 | $23.56 | $23.60 | $23.56 | $23.60 | $23.60 | 143,767 |
2024-04-02 | $23.55 | $23.59 | $23.54 | $23.58 | $23.58 | 248,391 |
2024-04-01 | $22.92 | $23.62 | $22.92 | $23.56 | $23.56 | 338,238 |
2024-03-28 | $23.74 | $23.78 | $23.74 | $23.75 | $23.63 | 182,207 |
2024-03-27 | $23.75 | $23.77 | $23.75 | $23.76 | $23.64 | 165,022 |
2024-03-26 | $23.74 | $23.74 | $23.72 | $23.72 | $23.60 | 160,908 |
2024-03-25 | $23.76 | $23.77 | $23.73 | $23.74 | $23.62 | 199,346 |
2024-03-22 | $23.77 | $23.78 | $23.76 | $23.77 | $23.65 | 119,754 |
2024-03-21 | $23.74 | $23.76 | $23.71 | $23.72 | $23.60 | 171,900 |
2024-03-20 | $23.87 | $23.87 | $23.63 | $23.71 | $23.59 | 736,332 |
2024-03-19 | $23.62 | $23.65 | $23.62 | $23.64 | $23.51 | 202,882 |
2024-03-18 | $23.62 | $23.62 | $23.59 | $23.60 | $23.48 | 310,821 |
2024-03-15 | $23.62 | $23.63 | $23.60 | $23.61 | $23.49 | 332,173 |
2024-03-14 | $23.66 | $23.66 | $23.62 | $23.63 | $23.50 | 423,217 |
2024-03-13 | $23.69 | $23.71 | $23.67 | $23.68 | $23.56 | 89,887 |
2024-03-12 | $23.72 | $23.72 | $23.69 | $23.69 | $23.57 | 206,131 |
2024-03-11 | $23.74 | $23.74 | $23.71 | $23.71 | $23.59 | 118,027 |
2024-03-08 | $23.77 | $23.78 | $23.74 | $23.75 | $23.62 | 163,565 |
2024-03-07 | $23.73 | $23.74 | $23.71 | $23.73 | $23.61 | 201,778 |
2024-03-06 | $23.72 | $23.76 | $23.70 | $23.70 | $23.58 | 121,437 |
2024-03-05 | $23.69 | $23.72 | $23.68 | $23.70 | $23.58 | 158,211 |
2024-03-04 | $23.66 | $23.68 | $23.65 | $23.67 | $23.55 | 137,235 |
2024-03-01 | $23.62 | $23.69 | $23.60 | $23.67 | $23.55 | 118,071 |
2024-02-29 | $23.58 | $23.62 | $23.58 | $23.61 | $23.49 | 108,738 |
2024-02-28 | $23.55 | $23.58 | $23.55 | $23.57 | $23.45 | 227,605 |
2024-02-27 | $23.53 | $23.56 | $23.52 | $23.52 | $23.40 | 151,688 |
2024-02-26 | $23.54 | $23.54 | $23.51 | $23.53 | $23.41 | 152,377 |
2024-02-23 | $23.51 | $23.54 | $23.50 | $23.52 | $23.40 | 151,299 |
2024-02-22 | $23.54 | $23.55 | $23.49 | $23.51 | $23.39 | 289,602 |
2024-02-21 | $23.59 | $23.59 | $23.54 | $23.54 | $23.42 | 198,445 |
2024-02-20 | $23.57 | $23.58 | $23.56 | $23.56 | $23.44 | 185,899 |
2024-02-16 | $23.52 | $23.55 | $23.52 | $23.55 | $23.43 | 217,944 |
2024-02-15 | $23.58 | $23.60 | $23.57 | $23.57 | $23.45 | 141,447 |
2024-02-14 | $23.58 | $23.58 | $23.53 | $23.53 | $23.41 | 565,366 |
2024-02-13 | $23.51 | $23.53 | $23.48 | $23.48 | $23.36 | 212,251 |
2024-02-12 | $23.56 | $23.57 | $23.55 | $23.56 | $23.44 | 197,098 |
2024-02-09 | $23.55 | $23.58 | $23.55 | $23.55 | $23.43 | 99,983 |
2024-02-08 | $23.57 | $23.59 | $23.57 | $23.57 | $23.45 | 181,211 |
2024-02-07 | $23.59 | $23.62 | $23.58 | $23.58 | $23.46 | 127,252 |
2024-02-06 | $23.56 | $23.64 | $23.56 | $23.61 | $23.49 | 141,008 |
2024-02-05 | $23.56 | $23.57 | $23.52 | $23.55 | $23.43 | 171,255 |
2024-02-02 | $23.61 | $23.63 | $23.57 | $23.58 | $23.46 | 179,690 |
2024-02-01 | $23.76 | $23.80 | $23.72 | $23.72 | $23.60 | 247,026 |
2024-01-31 | $23.72 | $23.74 | $23.69 | $23.73 | $23.61 | 270,093 |
2024-01-30 | $23.67 | $23.68 | $23.63 | $23.64 | $23.52 | 274,029 |
2024-01-29 | $23.65 | $23.68 | $23.64 | $23.68 | $23.56 | 416,394 |
2024-01-26 | $23.63 | $23.63 | $23.61 | $23.61 | $23.49 | 413,802 |
2024-01-25 | $23.61 | $23.63 | $23.60 | $23.61 | $23.49 | 119,660 |
2024-01-24 | $23.62 | $23.63 | $23.56 | $23.56 | $23.44 | 427,154 |
2024-01-23 | $23.57 | $23.60 | $23.57 | $23.59 | $23.47 | 166,437 |
2024-01-22 | $23.62 | $23.64 | $23.62 | $23.63 | $23.51 | 325,320 |
2024-01-19 | $23.60 | $23.62 | $23.58 | $23.62 | $23.62 | 193,880 |
2024-01-18 | $23.60 | $23.64 | $23.60 | $23.62 | $23.62 | 220,217 |
2024-01-17 | $23.60 | $23.61 | $23.58 | $23.60 | $23.60 | 283,427 |
2024-01-16 | $23.68 | $23.72 | $23.65 | $23.66 | $23.66 | 176,912 |
2024-01-12 | $23.68 | $23.74 | $23.68 | $23.74 | $23.74 | 388,763 |
2024-01-11 | $23.61 | $23.66 | $23.60 | $23.65 | $23.65 | 361,239 |
2024-01-10 | $23.58 | $23.59 | $23.55 | $23.56 | $23.56 | 133,905 |
2024-01-09 | $23.57 | $23.59 | $23.56 | $23.57 | $23.57 | 148,277 |
2024-01-08 | $23.54 | $23.61 | $23.54 | $23.58 | $23.58 | 287,678 |
2024-01-05 | $23.54 | $23.61 | $23.54 | $23.54 | $23.54 | 220,949 |
2024-01-04 | $23.57 | $23.59 | $23.56 | $23.58 | $23.58 | 311,790 |
2024-01-03 | $23.55 | $23.63 | $23.52 | $23.62 | $23.62 | 247,861 |
2024-01-02 | $23.58 | $23.62 | $23.58 | $23.61 | $23.61 | 252,816 |
2023-12-29 | $23.59 | $23.65 | $23.59 | $23.62 | $23.62 | 305,090 |
2023-12-28 | $23.65 | $23.67 | $23.62 | $23.63 | $23.63 | 713,112 |
2023-12-27 | $23.65 | $23.68 | $23.63 | $23.66 | $23.66 | 839,134 |
2023-12-26 | $23.61 | $23.64 | $23.60 | $23.63 | $23.63 | 555,139 |
2023-12-22 | $23.65 | $23.65 | $23.60 | $23.62 | $23.62 | 574,156 |
2023-12-21 | $23.65 | $23.67 | $23.62 | $23.63 | $23.63 | 479,311 |
2023-12-20 | $23.62 | $23.64 | $23.59 | $23.63 | $23.63 | 686,688 |
2023-12-19 | $23.59 | $23.62 | $23.57 | $23.58 | $23.58 | 576,378 |
2023-12-18 | $23.60 | $23.61 | $23.58 | $23.58 | $23.58 | 506,041 |
2023-12-15 | $23.58 | $23.61 | $23.58 | $23.61 | $23.61 | 522,222 |
2023-12-14 | $23.61 | $23.68 | $23.61 | $23.65 | $23.64 | 457,782 |
2023-12-13 | $23.30 | $23.52 | $23.30 | $23.51 | $23.51 | 1,120,072 |
2023-12-12 | $23.29 | $23.31 | $23.28 | $23.28 | $23.28 | 648,640 |
2023-12-11 | $23.28 | $23.31 | $23.27 | $23.29 | $23.29 | 625,300 |
2023-12-08 | $23.30 | $23.32 | $23.28 | $23.31 | $23.31 | 315,119 |
2023-12-07 | $23.35 | $23.38 | $23.35 | $23.35 | $23.35 | 557,834 |
2023-12-06 | $23.35 | $23.36 | $23.33 | $23.34 | $23.34 | 463,675 |
2023-12-05 | $23.35 | $23.40 | $23.35 | $23.36 | $23.36 | 1,223,160 |
2023-12-04 | $23.34 | $23.36 | $23.32 | $23.35 | $23.35 | 677,394 |
2023-12-01 | $23.29 | $23.41 | $23.29 | $23.40 | $23.40 | 389,511 |
2023-11-30 | $23.40 | $23.42 | $23.37 | $23.39 | $23.31 | 408,042 |
2023-11-29 | $23.40 | $23.44 | $23.39 | $23.41 | $23.33 | 310,131 |
2023-11-28 | $23.26 | $23.37 | $23.26 | $23.36 | $23.28 | 588,025 |
2023-11-27 | $23.27 | $23.27 | $23.24 | $23.27 | $23.19 | 395,942 |
2023-11-24 | $23.24 | $23.26 | $23.24 | $23.24 | $23.16 | 56,385 |
2023-11-22 | $23.27 | $23.29 | $23.23 | $23.28 | $23.20 | 267,844 |
2023-11-21 | $23.29 | $23.31 | $23.27 | $23.28 | $23.20 | 538,420 |
2023-11-20 | $23.25 | $23.30 | $23.25 | $23.29 | $23.21 | 336,412 |
2023-11-17 | $23.26 | $23.28 | $23.24 | $23.26 | $23.18 | 418,130 |
2023-11-16 | $23.24 | $23.27 | $23.24 | $23.25 | $23.17 | 311,840 |
2023-11-15 | $23.21 | $23.21 | $23.18 | $23.21 | $23.13 | 267,779 |
2023-11-14 | $23.25 | $23.28 | $23.25 | $23.28 | $23.20 | 296,409 |
2023-11-13 | $23.10 | $23.14 | $23.10 | $23.13 | $23.05 | 405,353 |
2023-11-10 | $23.16 | $23.17 | $23.12 | $23.13 | $23.13 | 443,087 |
2023-11-09 | $23.21 | $23.22 | $23.13 | $23.14 | $23.14 | 387,041 |
2023-11-08 | $23.21 | $23.23 | $23.20 | $23.23 | $23.23 | 319,021 |
2023-11-07 | $23.22 | $23.25 | $23.21 | $23.23 | $23.23 | 592,714 |
2023-11-06 | $23.25 | $23.25 | $23.21 | $23.22 | $23.22 | 240,601 |
2023-11-03 | $23.27 | $23.30 | $23.25 | $23.27 | $23.27 | 367,474 |
2023-11-02 | $23.21 | $23.22 | $23.16 | $23.16 | $23.16 | 290,877 |
2023-11-01 | $23.05 | $23.17 | $23.05 | $23.17 | $23.17 | 469,939 |
2023-10-31 | $23.21 | $23.23 | $23.17 | $23.17 | $23.17 | 297,138 |
2023-10-30 | $23.19 | $23.23 | $23.19 | $23.23 | $23.23 | 221,913 |
2023-10-27 | $23.20 | $23.24 | $23.19 | $23.24 | $23.24 | 288,160 |
2023-10-26 | $23.14 | $23.20 | $23.14 | $23.19 | $23.19 | 707,960 |
2023-10-25 | $23.12 | $23.15 | $23.11 | $23.12 | $23.12 | 252,313 |
2023-10-24 | $23.15 | $23.17 | $23.12 | $23.15 | $23.15 | 348,673 |
2023-10-23 | $23.13 | $23.18 | $23.13 | $23.17 | $23.17 | 293,917 |
2023-10-20 | $23.18 | $23.20 | $23.17 | $23.18 | $23.18 | 183,280 |
2023-10-19 | $23.07 | $23.16 | $23.07 | $23.15 | $23.15 | 292,366 |
2023-10-18 | $23.12 | $23.15 | $23.08 | $23.09 | $23.09 | 1,071,516 |
2023-10-17 | $23.14 | $23.15 | $23.10 | $23.12 | $23.12 | 503,299 |
2023-10-16 | $23.19 | $23.21 | $23.19 | $23.20 | $23.20 | 240,739 |
2023-10-13 | $23.24 | $23.25 | $23.21 | $23.22 | $23.22 | 238,915 |
2023-10-12 | $23.15 | $23.17 | $23.12 | $23.13 | $23.13 | 465,842 |
2023-10-11 | $23.10 | $23.17 | $23.10 | $23.17 | $23.17 | 1,221,910 |
2023-10-10 | $23.11 | $23.16 | $23.11 | $23.13 | $23.13 | 270,493 |
2023-10-09 | $23.08 | $23.17 | $23.08 | $23.17 | $23.17 | 178,028 |
2023-10-06 | $22.97 | $23.02 | $22.96 | $23.00 | $23.00 | 190,467 |
2023-10-05 | $23.05 | $23.07 | $23.03 | $23.04 | $23.04 | 215,276 |
2023-10-04 | $23.00 | $23.03 | $22.99 | $23.03 | $23.03 | 217,307 |
2023-10-03 | $23.05 | $23.07 | $22.98 | $22.98 | $22.98 | 608,253 |
2023-10-02 | $23.09 | $23.11 | $23.05 | $23.06 | $23.06 | 442,530 |
2023-09-29 | $23.22 | $23.28 | $23.19 | $23.19 | $23.13 | 378,169 |
2023-09-28 | $23.15 | $23.22 | $23.14 | $23.21 | $23.15 | 239,044 |
2023-09-27 | $23.19 | $23.20 | $23.12 | $23.15 | $23.09 | 480,564 |
2023-09-26 | $23.19 | $23.20 | $23.15 | $23.16 | $23.10 | 645,050 |
2023-09-25 | $23.22 | $23.24 | $23.19 | $23.19 | $23.13 | 541,436 |
2023-09-22 | $23.24 | $23.28 | $23.23 | $23.26 | $23.20 | 558,438 |
2023-09-21 | $23.23 | $23.25 | $23.22 | $23.22 | $23.16 | 466,257 |
2023-09-20 | $23.32 | $23.35 | $23.25 | $23.26 | $23.20 | 259,296 |
2023-09-19 | $23.32 | $23.34 | $23.30 | $23.30 | $23.24 | 567,791 |
2023-09-18 | $23.32 | $23.34 | $23.31 | $23.34 | $23.28 | 730,524 |
2023-09-15 | $23.33 | $23.35 | $23.31 | $23.32 | $23.26 | 422,427 |
2023-09-14 | $23.38 | $23.39 | $23.34 | $23.35 | $23.29 | 513,242 |
2023-09-13 | $23.33 | $23.37 | $23.33 | $23.36 | $23.30 | 260,821 |
2023-09-12 | $23.33 | $23.35 | $23.33 | $23.34 | $23.28 | 211,843 |
2023-09-11 | $23.32 | $23.34 | $23.31 | $23.34 | $23.28 | 349,276 |
2023-09-08 | $23.35 | $23.36 | $23.32 | $23.32 | $23.26 | 735,330 |
2023-09-07 | $23.28 | $23.32 | $23.28 | $23.31 | $23.25 | 292,132 |
2023-09-06 | $23.30 | $23.31 | $23.24 | $23.24 | $23.18 | 232,788 |
2023-09-05 | $23.30 | $23.32 | $23.27 | $23.29 | $23.23 | 295,393 |
2023-09-01 | $23.35 | $23.36 | $23.30 | $23.31 | $23.25 | 478,373 |
2023-08-31 | $23.40 | $23.43 | $23.40 | $23.42 | $23.27 | 136,274 |
2023-08-30 | $23.41 | $23.43 | $23.38 | $23.38 | $23.23 | 218,509 |
2023-08-29 | $23.29 | $23.41 | $23.29 | $23.41 | $23.26 | 603,170 |
2023-08-28 | $23.32 | $23.34 | $23.30 | $23.32 | $23.17 | 190,494 |
2023-08-25 | $23.32 | $23.37 | $23.27 | $23.32 | $23.17 | 360,011 |
2023-08-24 | $23.35 | $23.37 | $23.32 | $23.34 | $23.19 | 383,982 |
2023-08-23 | $23.33 | $23.39 | $23.33 | $23.38 | $23.23 | 242,179 |
2023-08-22 | $23.27 | $23.30 | $23.27 | $23.28 | $23.13 | 384,241 |
2023-08-21 | $23.28 | $23.29 | $23.26 | $23.29 | $23.14 | 323,284 |
2023-08-18 | $23.32 | $23.34 | $23.31 | $23.32 | $23.17 | 363,374 |
2023-08-17 | $23.32 | $23.32 | $23.26 | $23.29 | $23.14 | 589,964 |
2023-08-16 | $23.31 | $23.34 | $23.26 | $23.28 | $23.12 | 615,515 |
2023-08-15 | $23.34 | $23.38 | $23.30 | $23.30 | $23.15 | 245,267 |
2023-08-14 | $23.36 | $23.37 | $23.34 | $23.35 | $23.20 | 251,850 |
2023-08-11 | $23.38 | $23.41 | $23.37 | $23.40 | $23.25 | 479,316 |
2023-08-10 | $23.47 | $23.50 | $23.41 | $23.41 | $23.26 | 3,238,422 |
2023-08-09 | $23.46 | $23.48 | $23.45 | $23.45 | $23.30 | 231,883 |
2023-08-08 | $23.48 | $23.50 | $23.46 | $23.48 | $23.33 | 160,311 |
2023-08-07 | $23.45 | $23.49 | $23.44 | $23.49 | $23.34 | 181,748 |
2023-08-04 | $23.39 | $23.46 | $23.39 | $23.45 | $23.30 | 179,878 |
2023-08-03 | $23.33 | $23.35 | $23.31 | $23.31 | $23.16 | 448,507 |
2023-08-02 | $23.36 | $23.38 | $23.32 | $23.37 | $23.22 | 523,900 |
2023-08-01 | $23.39 | $23.42 | $23.36 | $23.37 | $23.22 | 250,952 |
2023-07-31 | $23.47 | $23.51 | $23.47 | $23.50 | $23.27 | 232,953 |
2023-07-28 | $23.45 | $23.48 | $23.44 | $23.46 | $23.23 | 380,736 |
2023-07-27 | $23.49 | $23.50 | $23.41 | $23.41 | $23.18 | 585,009 |
2023-07-26 | $23.45 | $23.52 | $23.45 | $23.50 | $23.27 | 266,230 |
2023-07-25 | $23.49 | $23.51 | $23.45 | $23.46 | $23.23 | 209,538 |
2023-07-24 | $23.50 | $23.51 | $23.49 | $23.49 | $23.26 | 230,467 |
2023-07-21 | $23.49 | $23.51 | $23.48 | $23.48 | $23.25 | 267,328 |
2023-07-20 | $23.45 | $23.48 | $23.42 | $23.47 | $23.24 | 278,755 |
2023-07-19 | $23.48 | $23.50 | $23.46 | $23.49 | $23.26 | 339,866 |
2023-07-18 | $23.50 | $23.51 | $23.45 | $23.45 | $23.22 | 205,571 |
2023-07-17 | $23.46 | $23.49 | $23.45 | $23.48 | $23.25 | 332,702 |
2023-07-14 | $23.49 | $23.51 | $23.44 | $23.44 | $23.44 | 382,701 |
2023-07-13 | $23.52 | $23.55 | $23.51 | $23.53 | $23.53 | 485,881 |
2023-07-12 | $23.38 | $23.46 | $23.38 | $23.44 | $23.44 | 280,856 |
2023-07-11 | $23.32 | $23.33 | $23.29 | $23.30 | $23.30 | 211,824 |
2023-07-10 | $23.31 | $23.33 | $23.30 | $23.32 | $23.32 | 205,160 |
2023-07-07 | $23.28 | $23.31 | $23.21 | $23.29 | $23.29 | 210,613 |
2023-07-06 | $23.25 | $23.26 | $23.18 | $23.26 | $23.26 | 253,315 |
2023-07-05 | $23.36 | $23.38 | $23.32 | $23.33 | $23.33 | 255,803 |
2023-07-03 | $23.39 | $23.44 | $23.38 | $23.38 | $23.38 | 129,211 |
2023-06-30 | $23.50 | $23.53 | $23.49 | $23.53 | $23.40 | 519,128 |
2023-06-29 | $23.51 | $23.51 | $23.47 | $23.50 | $23.37 | 337,024 |
2023-06-28 | $23.57 | $23.60 | $23.55 | $23.58 | $23.58 | 322,765 |
2023-06-27 | $23.60 | $23.62 | $23.53 | $23.53 | $23.53 | 461,898 |
2023-06-26 | $23.63 | $23.63 | $23.57 | $23.60 | $23.60 | 531,784 |
2023-06-23 | $23.64 | $23.64 | $23.57 | $23.58 | $23.58 | 475,761 |
2023-06-22 | $23.57 | $23.60 | $23.56 | $23.56 | $23.56 | 537,690 |
2023-06-21 | $23.57 | $23.62 | $23.56 | $23.60 | $23.60 | 308,305 |
2023-06-20 | $23.58 | $23.68 | $23.58 | $23.60 | $23.60 | 477,917 |
2023-06-16 | $23.57 | $23.60 | $23.55 | $23.58 | $23.58 | 605,448 |
2023-06-15 | $23.63 | $23.65 | $23.62 | $23.65 | $23.65 | 713,938 |
2023-06-14 | $23.58 | $23.60 | $23.49 | $23.55 | $23.55 | 800,783 |
2023-06-13 | $23.61 | $23.63 | $23.50 | $23.52 | $23.52 | 958,066 |
2023-06-12 | $23.59 | $23.60 | $23.56 | $23.60 | $23.60 | 349,041 |
2023-06-09 | $23.60 | $23.62 | $23.57 | $23.57 | $23.57 | 341,112 |
2023-06-08 | $23.63 | $23.65 | $23.62 | $23.63 | $23.63 | 422,381 |
2023-06-07 | $23.65 | $23.65 | $23.56 | $23.57 | $23.57 | 403,508 |
2023-06-06 | $23.64 | $23.64 | $23.60 | $23.62 | $23.62 | 517,230 |
2023-06-05 | $23.62 | $23.67 | $23.60 | $23.65 | $23.65 | 289,699 |
2023-06-02 | $23.67 | $23.68 | $23.59 | $23.61 | $23.61 | 403,687 |
2023-06-01 | $23.65 | $23.68 | $23.64 | $23.68 | $23.68 | 252,224 |
2023-05-31 | $23.73 | $23.75 | $23.68 | $23.74 | $23.65 | 522,298 |
2023-05-30 | $23.67 | $23.70 | $23.64 | $23.69 | $23.60 | 332,973 |
2023-05-26 | $23.62 | $23.65 | $23.59 | $23.59 | $23.59 | 237,175 |
2023-05-25 | $23.70 | $23.71 | $23.62 | $23.62 | $23.62 | 466,379 |
2023-05-24 | $23.83 | $23.83 | $23.73 | $23.74 | $23.74 | 340,801 |
2023-05-23 | $23.76 | $23.81 | $23.75 | $23.79 | $23.79 | 311,566 |
2023-05-22 | $23.79 | $23.80 | $23.74 | $23.77 | $23.77 | 317,452 |
2023-05-19 | $23.80 | $23.85 | $23.76 | $23.77 | $23.77 | 393,301 |
2023-05-18 | $23.82 | $23.83 | $23.79 | $23.81 | $23.81 | 615,456 |
2023-05-17 | $23.88 | $23.89 | $23.85 | $23.87 | $23.87 | 453,791 |
2023-05-16 | $23.90 | $23.93 | $23.86 | $23.88 | $23.88 | 351,078 |
2023-05-15 | $23.92 | $23.94 | $23.92 | $23.94 | $23.94 | 341,118 |
2023-05-12 | $24.00 | $24.02 | $23.92 | $23.93 | $23.93 | 259,228 |
2023-05-11 | $24.02 | $24.05 | $23.99 | $24.01 | $24.01 | 602,753 |
2023-05-10 | $23.98 | $24.02 | $23.97 | $23.99 | $23.99 | 307,651 |
2023-05-09 | $23.97 | $23.98 | $23.94 | $23.97 | $23.97 | 201,484 |
2023-05-08 | $24.00 | $24.01 | $23.97 | $23.98 | $23.98 | 292,736 |
2023-05-05 | $24.05 | $24.05 | $23.99 | $24.02 | $24.02 | 432,699 |
2023-05-04 | $24.01 | $24.14 | $24.01 | $24.07 | $24.07 | 511,484 |
2023-05-03 | $23.97 | $24.04 | $23.96 | $24.04 | $24.04 | 721,754 |
2023-05-02 | $23.87 | $23.98 | $23.87 | $23.95 | $23.95 | 1,016,446 |
2023-05-01 | $23.91 | $23.93 | $23.85 | $23.86 | $23.86 | 798,344 |
2023-04-28 | $24.07 | $24.11 | $24.06 | $24.11 | $23.97 | 369,664 |
2023-04-27 | $24.12 | $24.13 | $24.05 | $24.05 | $23.91 | 467,903 |
2023-04-26 | $24.16 | $24.17 | $24.11 | $24.14 | $24.00 | 631,504 |
2023-04-25 | $24.12 | $24.18 | $24.12 | $24.16 | $24.01 | 752,046 |
2023-04-24 | $24.04 | $24.08 | $24.04 | $24.08 | $23.94 | 290,215 |
2023-04-21 | $24.04 | $24.06 | $24.00 | $24.01 | $23.87 | 295,083 |
2023-04-20 | $23.99 | $24.03 | $23.99 | $24.00 | $23.86 | 319,272 |
2023-04-19 | $23.97 | $23.97 | $23.93 | $23.93 | $23.79 | 326,646 |
2023-04-18 | $23.94 | $23.98 | $23.94 | $23.96 | $23.82 | 253,676 |
2023-04-17 | $23.99 | $24.01 | $23.95 | $23.95 | $23.81 | 788,663 |
2023-04-14 | $24.01 | $24.04 | $23.99 | $24.00 | $23.86 | 358,679 |
2023-04-13 | $24.11 | $24.15 | $24.04 | $24.04 | $23.90 | 763,827 |
2023-04-12 | $24.10 | $24.13 | $24.06 | $24.09 | $23.95 | 419,294 |
2023-04-11 | $24.12 | $24.12 | $24.06 | $24.09 | $23.95 | 464,345 |
2023-04-10 | $24.08 | $24.11 | $24.08 | $24.08 | $23.94 | 613,726 |
2023-04-06 | $24.21 | $24.23 | $24.18 | $24.18 | $24.03 | 287,856 |
2023-04-05 | $24.21 | $24.24 | $24.17 | $24.18 | $24.03 | 637,435 |
2023-04-04 | $23.96 | $24.17 | $23.96 | $24.16 | $24.01 | 463,157 |
2023-04-03 | $24.11 | $24.17 | $24.08 | $24.11 | $23.97 | 465,322 |
2023-03-31 | $24.11 | $24.18 | $24.09 | $24.17 | $23.92 | 450,449 |
2023-03-30 | $24.08 | $24.09 | $24.06 | $24.08 | $23.83 | 234,929 |
2023-03-29 | $24.04 | $24.08 | $24.02 | $24.06 | $23.81 | 720,529 |
2023-03-28 | $23.99 | $24.06 | $23.99 | $24.04 | $23.79 | 508,056 |
2023-03-27 | $24.04 | $24.05 | $24.00 | $24.01 | $23.76 | 477,485 |
2023-03-24 | $24.20 | $24.22 | $24.11 | $24.11 | $23.86 | 587,746 |
2023-03-23 | $24.11 | $24.17 | $24.09 | $24.15 | $23.90 | 1,040,514 |
2023-03-22 | $23.90 | $24.11 | $23.87 | $24.09 | $23.84 | 685,458 |
2023-03-21 | $23.87 | $23.93 | $23.84 | $23.84 | $23.59 | 483,201 |
2023-03-20 | $23.93 | $23.93 | $23.86 | $23.91 | $23.66 | 391,693 |
2023-03-17 | $23.87 | $23.97 | $23.87 | $23.90 | $23.65 | 571,698 |
2023-03-16 | $24.05 | $24.07 | $23.81 | $23.82 | $23.57 | 764,459 |
2023-03-15 | $23.95 | $24.05 | $23.92 | $24.00 | $23.75 | 905,707 |
2023-03-14 | $23.87 | $23.88 | $23.80 | $23.82 | $23.82 | 653,707 |
2023-03-13 | $23.80 | $23.94 | $23.80 | $23.86 | $23.86 | 527,727 |
2023-03-10 | $23.60 | $23.68 | $23.60 | $23.67 | $23.67 | 1,085,696 |
2023-03-09 | $23.49 | $23.53 | $23.49 | $23.50 | $23.50 | 901,749 |
2023-03-08 | $23.53 | $23.54 | $23.43 | $23.43 | $23.43 | 503,058 |
2023-03-07 | $23.64 | $23.65 | $23.51 | $23.51 | $23.51 | 683,307 |
2023-03-06 | $23.70 | $23.72 | $23.66 | $23.66 | $23.66 | 270,670 |
2023-03-03 | $23.60 | $23.72 | $23.60 | $23.72 | $23.72 | 588,421 |
2023-03-02 | $23.55 | $23.59 | $23.54 | $23.58 | $23.58 | 440,459 |
2023-03-01 | $23.56 | $23.56 | $23.51 | $23.55 | $23.55 | 364,316 |
2023-02-28 | $23.51 | $23.61 | $23.51 | $23.58 | $23.58 | 517,506 |
2023-02-27 | $23.51 | $23.53 | $23.50 | $23.52 | $23.52 | 349,442 |
2023-02-24 | $23.51 | $23.51 | $23.47 | $23.50 | $23.50 | 244,603 |
2023-02-23 | $23.59 | $23.61 | $23.55 | $23.59 | $23.59 | 496,572 |
2023-02-22 | $23.65 | $23.65 | $23.54 | $23.56 | $23.56 | 523,409 |
2023-02-21 | $23.56 | $23.62 | $23.55 | $23.58 | $23.58 | 654,817 |
2023-02-17 | $23.59 | $23.63 | $23.58 | $23.63 | $23.63 | 382,778 |
2023-02-16 | $23.66 | $23.68 | $23.61 | $23.61 | $23.61 | 615,490 |
2023-02-15 | $23.61 | $23.66 | $23.61 | $23.63 | $23.63 | 354,141 |
2023-02-14 | $23.64 | $23.67 | $23.58 | $23.62 | $23.62 | 308,508 |
2023-02-13 | $23.66 | $23.68 | $23.64 | $23.66 | $23.66 | 422,671 |
2023-02-10 | $23.71 | $23.71 | $23.66 | $23.67 | $23.67 | 279,262 |
2023-02-09 | $23.76 | $23.77 | $23.69 | $23.69 | $23.69 | 489,606 |
2023-02-08 | $23.74 | $23.77 | $23.71 | $23.77 | $23.77 | 684,879 |
2023-02-07 | $23.64 | $23.76 | $23.64 | $23.69 | $23.69 | 628,432 |
2023-02-06 | $23.66 | $23.67 | $23.61 | $23.62 | $23.62 | 558,994 |
2023-02-03 | $23.79 | $23.79 | $23.69 | $23.71 | $23.71 | 549,781 |
2023-02-02 | $23.89 | $23.91 | $23.84 | $23.85 | $23.85 | 436,556 |
2023-02-01 | $23.82 | $23.88 | $23.69 | $23.87 | $23.87 | 434,392 |
2023-01-31 | $23.75 | $23.77 | $23.71 | $23.75 | $23.75 | 555,961 |
2023-01-30 | $23.75 | $23.77 | $23.72 | $23.73 | $23.73 | 505,684 |
2023-01-27 | $23.81 | $23.81 | $23.77 | $23.79 | $23.79 | 498,842 |
2023-01-26 | $23.84 | $23.85 | $23.80 | $23.83 | $23.83 | 675,235 |
2023-01-25 | $23.80 | $23.83 | $23.78 | $23.81 | $23.81 | 568,430 |
2023-01-24 | $23.77 | $23.80 | $23.73 | $23.80 | $23.80 | 839,891 |
2023-01-23 | $23.75 | $23.77 | $23.74 | $23.74 | $23.74 | 466,637 |
2023-01-20 | $23.80 | $23.80 | $23.75 | $23.76 | $23.76 | 427,948 |
2023-01-19 | $23.73 | $23.82 | $23.72 | $23.81 | $23.81 | 648,276 |
2023-01-18 | $23.76 | $23.77 | $23.73 | $23.74 | $23.74 | 465,147 |
2023-01-17 | $23.68 | $23.70 | $23.65 | $23.65 | $23.65 | 413,833 |
2023-01-13 | $23.76 | $23.77 | $23.67 | $23.68 | $23.68 | 2,403,778 |
2023-01-12 | $23.71 | $23.76 | $23.68 | $23.75 | $23.75 | 495,575 |
2023-01-11 | $23.62 | $23.65 | $23.60 | $23.65 | $23.65 | 204,139 |
2023-01-10 | $23.60 | $23.63 | $23.59 | $23.60 | $23.60 | 311,627 |
2023-01-09 | $23.65 | $23.67 | $23.62 | $23.64 | $23.64 | 479,172 |
2023-01-06 | $23.54 | $23.62 | $23.51 | $23.61 | $23.61 | 489,694 |
2023-01-05 | $23.42 | $23.50 | $23.41 | $23.48 | $23.48 | 320,854 |
2023-01-04 | $23.52 | $23.56 | $23.49 | $23.51 | $23.51 | 520,898 |
2023-01-03 | $23.56 | $23.58 | $23.50 | $23.53 | $23.53 | 619,476 |
2022-12-30 | $23.52 | $23.56 | $23.48 | $23.52 | $23.52 | 882,883 |
2022-12-29 | $23.53 | $23.56 | $23.53 | $23.54 | $23.54 | 1,151,469 |
2022-12-28 | $23.53 | $23.56 | $23.50 | $23.51 | $23.51 | 1,472,648 |
2022-12-27 | $23.59 | $23.59 | $23.52 | $23.52 | $23.52 | 976,111 |
2022-12-23 | $23.58 | $23.59 | $23.55 | $23.58 | $23.58 | 781,878 |
2022-12-22 | $23.66 | $23.67 | $23.58 | $23.58 | $23.58 | 1,120,860 |
2022-12-21 | $23.66 | $23.67 | $23.62 | $23.65 | $23.65 | 1,287,718 |
2022-12-20 | $23.54 | $23.59 | $23.54 | $23.57 | $23.57 | 1,029,792 |
2022-12-19 | $23.60 | $23.60 | $23.56 | $23.56 | $23.56 | 1,056,813 |
2022-12-16 | $23.56 | $23.64 | $23.56 | $23.60 | $23.60 | 906,174 |
2022-12-15 | $23.77 | $23.78 | $23.70 | $23.73 | $23.63 | 793,204 |
2022-12-14 | $23.79 | $23.80 | $23.70 | $23.75 | $23.65 | 1,269,436 |
2022-12-13 | $23.83 | $23.84 | $23.77 | $23.77 | $23.67 | 605,641 |
2022-12-12 | $23.70 | $23.73 | $23.68 | $23.71 | $23.61 | 818,401 |
2022-12-09 | $23.74 | $23.76 | $23.69 | $23.70 | $23.60 | 496,099 |
2022-12-08 | $23.82 | $23.82 | $23.75 | $23.77 | $23.67 | 1,026,413 |
2022-12-07 | $23.77 | $23.81 | $23.75 | $23.80 | $23.70 | 473,928 |
2022-12-06 | $23.76 | $23.79 | $23.72 | $23.75 | $23.75 | 2,875,872 |
2022-12-05 | $23.88 | $23.89 | $23.75 | $23.77 | $23.77 | 765,392 |
2022-12-02 | $23.81 | $23.95 | $23.78 | $23.95 | $23.95 | 1,114,119 |
2022-12-01 | $23.80 | $23.88 | $23.76 | $23.88 | $23.88 | 527,816 |
2022-11-30 | $23.59 | $23.82 | $23.55 | $23.78 | $23.73 | 623,466 |
2022-11-29 | $23.57 | $23.61 | $23.55 | $23.56 | $23.51 | 591,070 |
2022-11-28 | $23.63 | $23.64 | $23.58 | $23.61 | $23.56 | 619,304 |
2022-11-25 | $23.65 | $23.65 | $23.61 | $23.62 | $23.57 | 252,496 |
2022-11-23 | $23.58 | $23.63 | $23.56 | $23.62 | $23.57 | 613,928 |
2022-11-22 | $23.61 | $23.61 | $23.56 | $23.59 | $23.54 | 755,819 |
2022-11-21 | $23.52 | $23.56 | $23.47 | $23.55 | $23.50 | 524,930 |
2022-11-18 | $23.54 | $23.54 | $23.46 | $23.48 | $23.43 | 382,792 |
2022-11-17 | $23.60 | $23.61 | $23.53 | $23.55 | $23.50 | 518,100 |
2022-11-16 | $23.67 | $23.67 | $23.64 | $23.67 | $23.62 | 409,837 |
2022-11-15 | $23.61 | $23.67 | $23.61 | $23.65 | $23.60 | 603,600 |
2022-11-14 | $23.64 | $23.66 | $23.57 | $23.57 | $23.52 | 1,214,373 |
2022-11-11 | $23.68 | $23.70 | $23.63 | $23.69 | $23.64 | 481,351 |
2022-11-10 | $23.62 | $23.70 | $23.60 | $23.69 | $23.64 | 393,642 |
2022-11-09 | $23.51 | $23.54 | $23.46 | $23.50 | $23.45 | 746,273 |
2022-11-08 | $23.53 | $23.55 | $23.50 | $23.52 | $23.47 | 427,581 |
2022-11-07 | $23.51 | $23.53 | $23.49 | $23.49 | $23.44 | 338,625 |
2022-11-04 | $23.44 | $23.51 | $23.44 | $23.48 | $23.43 | 654,112 |
2022-11-03 | $23.42 | $23.47 | $23.38 | $23.38 | $23.33 | 659,514 |
2022-11-02 | $23.60 | $23.72 | $23.54 | $23.57 | $23.52 | 490,593 |
2022-11-01 | $23.69 | $23.70 | $23.57 | $23.58 | $23.53 | 748,942 |
2022-10-31 | $23.62 | $23.62 | $23.57 | $23.61 | $23.61 | 447,944 |
2022-10-28 | $23.67 | $23.69 | $23.59 | $23.62 | $23.62 | 1,085,796 |
2022-10-27 | $23.67 | $23.70 | $23.63 | $23.68 | $23.68 | 1,788,236 |
2022-10-26 | $23.60 | $23.65 | $23.56 | $23.58 | $23.58 | 742,920 |
2022-10-25 | $23.59 | $23.64 | $23.58 | $23.58 | $23.58 | 568,906 |
2022-10-24 | $23.56 | $23.61 | $23.55 | $23.57 | $23.57 | 1,098,260 |
2022-10-21 | $23.52 | $23.59 | $23.46 | $23.57 | $23.57 | 628,823 |
2022-10-20 | $23.44 | $23.49 | $23.40 | $23.42 | $23.42 | 492,264 |
2022-10-19 | $23.45 | $23.46 | $23.41 | $23.44 | $23.44 | 732,543 |
2022-10-18 | $23.59 | $23.59 | $23.47 | $23.51 | $23.51 | 634,334 |
2022-10-17 | $23.56 | $23.58 | $23.52 | $23.52 | $23.52 | 404,525 |
2022-10-14 | $23.52 | $23.70 | $23.43 | $23.48 | $23.48 | 401,869 |
2022-10-13 | $23.40 | $23.52 | $23.38 | $23.48 | $23.48 | 508,694 |
2022-10-12 | $23.54 | $23.54 | $23.48 | $23.51 | $23.51 | 631,874 |
2022-10-11 | $23.52 | $23.56 | $23.50 | $23.50 | $23.50 | 869,336 |
2022-10-10 | $23.48 | $23.67 | $23.44 | $23.46 | $23.46 | 303,625 |
2022-10-07 | $23.50 | $23.55 | $23.48 | $23.52 | $23.52 | 493,150 |
2022-10-06 | $23.55 | $23.56 | $23.50 | $23.52 | $23.52 | 254,396 |
2022-10-05 | $23.61 | $23.61 | $23.50 | $23.54 | $23.54 | 466,718 |
2022-10-04 | $23.65 | $23.68 | $23.61 | $23.65 | $23.65 | 1,763,889 |
2022-10-03 | $23.42 | $23.59 | $23.42 | $23.55 | $23.55 | 508,733 |
2022-09-30 | $23.39 | $23.44 | $23.32 | $23.38 | $23.38 | 728,165 |
2022-09-29 | $23.55 | $23.57 | $23.42 | $23.42 | $23.42 | 672,685 |
2022-09-28 | $23.50 | $23.66 | $23.46 | $23.64 | $23.64 | 383,526 |
2022-09-27 | $23.46 | $23.48 | $23.34 | $23.38 | $23.38 | 685,205 |
2022-09-26 | $23.60 | $23.60 | $23.38 | $23.40 | $23.40 | 999,171 |
2022-09-23 | $23.65 | $23.66 | $23.58 | $23.62 | $23.62 | 737,452 |
2022-09-22 | $23.86 | $23.86 | $23.71 | $23.73 | $23.73 | 800,714 |
2022-09-21 | $23.92 | $23.93 | $23.77 | $23.89 | $23.89 | 1,051,637 |
2022-09-20 | $23.87 | $23.90 | $23.85 | $23.90 | $23.90 | 902,182 |
2022-09-19 | $23.92 | $23.95 | $23.88 | $23.91 | $23.91 | 524,941 |
2022-09-16 | $24.05 | $24.05 | $23.98 | $24.00 | $24.00 | 323,126 |
2022-09-15 | $24.09 | $24.11 | $24.02 | $24.04 | $24.04 | 441,201 |
2022-09-14 | $24.09 | $24.15 | $24.09 | $24.11 | $24.11 | 1,320,250 |
2022-09-13 | $24.06 | $24.12 | $24.04 | $24.10 | $24.10 | 359,845 |
2022-09-12 | $24.21 | $24.22 | $24.14 | $24.18 | $24.18 | 373,516 |
2022-09-09 | $24.16 | $24.20 | $24.15 | $24.18 | $24.18 | 590,171 |
2022-09-08 | $24.19 | $24.21 | $24.15 | $24.15 | $24.15 | 392,911 |
2022-09-07 | $24.25 | $24.25 | $24.19 | $24.24 | $24.24 | 469,816 |
2022-09-06 | $24.28 | $24.28 | $24.19 | $24.21 | $24.21 | 811,943 |
2022-09-02 | $24.36 | $24.38 | $24.28 | $24.31 | $24.31 | 1,626,266 |
2022-09-01 | $24.29 | $24.30 | $24.23 | $24.25 | $24.25 | 859,248 |
2022-08-31 | $24.77 | $24.77 | $24.62 | $24.64 | $24.33 | 393,149 |
2022-08-30 | $24.81 | $24.82 | $24.75 | $24.78 | $24.47 | 882,965 |
2022-08-29 | $24.87 | $24.87 | $24.82 | $24.84 | $24.53 | 327,318 |
2022-08-26 | $24.97 | $24.97 | $24.88 | $24.89 | $24.58 | 1,988,001 |
2022-08-25 | $24.99 | $24.99 | $24.94 | $24.96 | $24.65 | 342,531 |
2022-08-24 | $24.91 | $24.95 | $24.88 | $24.95 | $24.64 | 717,482 |
2022-08-23 | $24.85 | $24.92 | $24.84 | $24.91 | $24.60 | 514,080 |
2022-08-22 | $24.85 | $24.85 | $24.81 | $24.84 | $24.53 | 383,806 |
2022-08-19 | $24.84 | $24.88 | $24.84 | $24.87 | $24.56 | 401,866 |
2022-08-18 | $24.84 | $24.90 | $24.81 | $24.86 | $24.55 | 583,911 |
2022-08-17 | $24.83 | $24.83 | $24.77 | $24.81 | $24.50 | 579,956 |
2022-08-16 | $24.88 | $24.88 | $24.81 | $24.84 | $24.53 | 885,596 |
2022-08-15 | $24.84 | $24.88 | $24.84 | $24.88 | $24.57 | 447,118 |
2022-08-12 | $24.87 | $24.87 | $24.82 | $24.87 | $24.56 | 446,754 |
2022-08-11 | $24.88 | $24.88 | $24.80 | $24.84 | $24.53 | 2,774,329 |
2022-08-10 | $24.84 | $24.85 | $24.79 | $24.80 | $24.49 | 508,467 |
2022-08-09 | $24.83 | $24.83 | $24.78 | $24.81 | $24.50 | 464,399 |
2022-08-08 | $24.83 | $24.84 | $24.80 | $24.82 | $24.51 | 219,250 |
2022-08-05 | $24.79 | $24.80 | $24.74 | $24.75 | $24.44 | 298,692 |
2022-08-04 | $24.93 | $24.94 | $24.89 | $24.91 | $24.60 | 640,361 |
2022-08-03 | $24.92 | $24.92 | $24.83 | $24.90 | $24.59 | 327,165 |
2022-08-02 | $25.04 | $25.06 | $24.86 | $24.88 | $24.57 | 493,211 |
2022-08-01 | $25.09 | $25.09 | $25.01 | $25.04 | $24.73 | 450,918 |
2022-07-29 | $25.31 | $25.35 | $25.27 | $25.35 | $24.79 | 187,266 |
2022-07-28 | $25.22 | $25.26 | $25.17 | $25.23 | $24.67 | 298,916 |
2022-07-27 | $24.97 | $25.11 | $24.97 | $25.07 | $24.51 | 250,197 |
2022-07-26 | $25.08 | $25.08 | $24.95 | $24.95 | $24.40 | 254,160 |
2022-07-25 | $24.98 | $25.01 | $24.96 | $24.99 | $24.44 | 301,593 |
2022-07-22 | $24.97 | $25.00 | $24.95 | $24.98 | $24.43 | 230,262 |
2022-07-21 | $24.78 | $24.86 | $24.78 | $24.86 | $24.30 | 490,889 |
2022-07-20 | $24.81 | $24.84 | $24.76 | $24.78 | $24.23 | 459,427 |
2022-07-19 | $24.81 | $24.84 | $24.79 | $24.80 | $24.25 | 290,927 |
2022-07-18 | $24.78 | $24.83 | $24.76 | $24.81 | $24.26 | 243,474 |
2022-07-15 | $24.72 | $24.78 | $24.69 | $24.76 | $24.21 | 227,594 |
2022-07-14 | $24.63 | $24.69 | $24.58 | $24.67 | $24.12 | 179,093 |
2022-07-13 | $24.65 | $24.77 | $24.65 | $24.66 | $24.11 | 288,381 |
2022-07-12 | $24.72 | $24.73 | $24.66 | $24.66 | $24.11 | 257,697 |
2022-07-11 | $24.76 | $24.77 | $24.71 | $24.73 | $24.18 | 154,421 |
2022-07-08 | $24.69 | $24.72 | $24.66 | $24.72 | $24.17 | 236,622 |
2022-07-07 | $24.77 | $24.77 | $24.67 | $24.69 | $24.14 | 254,442 |
2022-07-06 | $24.86 | $24.86 | $24.69 | $24.71 | $24.16 | 399,671 |
2022-07-05 | $24.98 | $24.98 | $24.84 | $24.88 | $24.33 | 2,042,920 |
2022-07-01 | $24.90 | $25.14 | $24.86 | $24.97 | $24.42 | 448,360 |
2022-06-30 | $24.88 | $24.88 | $24.80 | $24.81 | $24.15 | 489,897 |
2022-06-29 | $24.83 | $24.86 | $24.75 | $24.81 | $24.15 | 358,820 |
2022-06-28 | $24.89 | $24.89 | $24.81 | $24.83 | $24.17 | 668,658 |
2022-06-27 | $24.96 | $24.96 | $24.87 | $24.87 | $24.21 | 328,915 |
2022-06-24 | $24.97 | $25.00 | $24.94 | $24.98 | $24.32 | 531,452 |
2022-06-23 | $24.92 | $24.99 | $24.90 | $24.92 | $24.25 | 558,636 |
2022-06-22 | $24.88 | $24.89 | $24.84 | $24.87 | $24.21 | 308,940 |
2022-06-21 | $24.82 | $24.87 | $24.81 | $24.82 | $24.16 | 607,109 |
2022-06-17 | $24.85 | $24.87 | $24.77 | $24.84 | $24.18 | 591,298 |
2022-06-16 | $24.77 | $24.90 | $24.70 | $24.89 | $24.23 | 689,176 |
2022-06-15 | $24.78 | $24.99 | $24.72 | $24.93 | $24.27 | 690,332 |
2022-06-14 | $24.92 | $24.92 | $24.66 | $24.70 | $24.04 | 442,156 |
2022-06-13 | $25.07 | $25.09 | $24.95 | $25.01 | $24.35 | 858,200 |
2022-06-10 | $25.26 | $25.27 | $25.21 | $25.22 | $24.55 | 343,369 |
2022-06-09 | $25.24 | $25.28 | $25.23 | $25.27 | $24.60 | 380,173 |
2022-06-08 | $25.26 | $25.29 | $25.24 | $25.25 | $24.58 | 350,613 |
2022-06-07 | $25.26 | $25.28 | $25.23 | $25.27 | $24.60 | 294,552 |
2022-06-06 | $25.28 | $25.28 | $25.22 | $25.24 | $24.57 | 695,853 |
2022-06-03 | $25.24 | $25.31 | $25.23 | $25.31 | $24.64 | 255,414 |
2022-06-02 | $25.27 | $25.27 | $25.22 | $25.26 | $24.59 | 611,168 |
2022-06-01 | $25.28 | $25.28 | $25.20 | $25.21 | $24.54 | 491,873 |
2022-05-31 | $25.67 | $25.67 | $25.59 | $25.60 | $24.62 | 567,219 |
2022-05-27 | $25.70 | $25.70 | $25.65 | $25.70 | $24.73 | 318,026 |
2022-05-26 | $25.62 | $25.68 | $25.61 | $25.65 | $24.68 | 521,594 |
2022-05-25 | $25.60 | $25.60 | $25.51 | $25.55 | $24.58 | 422,823 |
2022-05-24 | $25.47 | $25.53 | $25.46 | $25.51 | $24.54 | 319,840 |
2022-05-23 | $25.47 | $25.48 | $25.43 | $25.45 | $24.49 | 696,743 |
2022-05-20 | $25.46 | $25.48 | $25.44 | $25.48 | $24.51 | 560,990 |
2022-05-19 | $25.48 | $25.53 | $25.41 | $25.46 | $24.49 | 514,294 |
2022-05-18 | $25.49 | $25.51 | $25.43 | $25.46 | $24.49 | 699,264 |
2022-05-17 | $25.48 | $25.48 | $25.40 | $25.41 | $24.45 | 521,587 |
2022-05-16 | $25.50 | $25.50 | $25.46 | $25.48 | $24.51 | 898,475 |
2022-05-13 | $25.36 | $25.45 | $25.31 | $25.45 | $24.49 | 602,687 |
2022-05-12 | $25.41 | $25.42 | $25.30 | $25.33 | $24.37 | 773,361 |
2022-05-11 | $25.24 | $25.36 | $25.22 | $25.35 | $24.39 | 788,093 |
2022-05-10 | $25.29 | $25.34 | $25.22 | $25.22 | $24.26 | 815,450 |
2022-05-09 | $25.42 | $25.42 | $25.33 | $25.34 | $24.38 | 522,688 |
2022-05-06 | $25.42 | $25.44 | $25.33 | $25.40 | $24.44 | 780,944 |
2022-05-05 | $25.40 | $25.44 | $25.33 | $25.40 | $24.44 | 479,708 |
2022-05-04 | $25.34 | $25.53 | $25.29 | $25.50 | $24.53 | 1,035,209 |
2022-05-03 | $25.46 | $25.47 | $25.37 | $25.38 | $24.42 | 647,044 |
2022-05-02 | $25.46 | $25.48 | $25.33 | $25.35 | $24.39 | 888,361 |
2022-04-29 | $25.81 | $25.86 | $25.68 | $25.71 | $24.56 | 617,006 |
2022-04-28 | $25.77 | $25.84 | $25.75 | $25.82 | $24.66 | 397,099 |
2022-04-27 | $25.78 | $25.79 | $25.73 | $25.77 | $24.61 | 842,739 |
2022-04-26 | $25.75 | $25.77 | $25.70 | $25.76 | $24.60 | 1,003,523 |
2022-04-25 | $25.74 | $25.77 | $25.69 | $25.71 | $24.56 | 505,294 |
2022-04-22 | $25.71 | $25.77 | $25.70 | $25.71 | $24.55 | 472,421 |
2022-04-21 | $25.69 | $25.75 | $25.60 | $25.75 | $24.59 | 362,195 |
2022-04-20 | $25.63 | $25.68 | $25.61 | $25.66 | $24.51 | 488,670 |
2022-04-19 | $25.65 | $25.66 | $25.59 | $25.59 | $24.44 | 666,454 |
2022-04-18 | $25.71 | $25.71 | $25.67 | $25.68 | $24.53 | 556,003 |
2022-04-14 | $25.64 | $25.71 | $25.63 | $25.66 | $24.51 | 748,842 |
2022-04-13 | $25.70 | $25.75 | $25.65 | $25.67 | $24.52 | 810,335 |
2022-04-12 | $25.69 | $25.73 | $25.67 | $25.67 | $24.52 | 724,428 |
2022-04-11 | $25.55 | $25.64 | $25.55 | $25.63 | $24.48 | 479,509 |
2022-04-08 | $25.55 | $25.62 | $25.54 | $25.60 | $24.45 | 444,283 |
2022-04-07 | $25.58 | $25.59 | $25.53 | $25.56 | $24.41 | 638,396 |
2022-04-06 | $25.55 | $25.57 | $25.46 | $25.51 | $24.36 | 664,193 |
2022-04-05 | $25.65 | $25.66 | $25.55 | $25.55 | $24.40 | 582,274 |
2022-04-04 | $25.65 | $25.68 | $25.62 | $25.64 | $24.49 | 503,593 |
2022-04-01 | $25.67 | $25.69 | $25.61 | $25.61 | $24.46 | 520,243 |
2022-03-31 | $25.98 | $26.02 | $25.90 | $25.91 | $24.60 | 442,808 |
2022-03-30 | $25.97 | $26.03 | $25.97 | $26.00 | $24.68 | 659,878 |
2022-03-29 | $25.96 | $26.01 | $25.93 | $25.97 | $24.65 | 763,116 |
2022-03-28 | $26.12 | $26.14 | $26.04 | $26.04 | $24.72 | 590,265 |
2022-03-25 | $26.17 | $26.20 | $26.12 | $26.15 | $24.82 | 1,216,274 |
2022-03-24 | $26.30 | $26.32 | $26.23 | $26.25 | $24.92 | 556,923 |
2022-03-23 | $26.21 | $26.31 | $26.20 | $26.31 | $24.98 | 1,641,492 |
2022-03-22 | $26.19 | $26.21 | $26.13 | $26.14 | $24.81 | 652,082 |
2022-03-21 | $26.26 | $26.31 | $26.17 | $26.20 | $24.87 | 536,884 |
2022-03-18 | $26.30 | $26.38 | $26.27 | $26.29 | $24.95 | 715,221 |
2022-03-17 | $26.18 | $26.36 | $26.18 | $26.34 | $25.00 | 820,910 |
2022-03-16 | $26.22 | $26.24 | $26.00 | $26.13 | $24.80 | 1,109,876 |
2022-03-15 | $26.33 | $26.33 | $26.24 | $26.25 | $24.92 | 817,915 |
2022-03-14 | $26.40 | $26.40 | $26.31 | $26.34 | $25.00 | 1,392,796 |
2022-03-11 | $26.41 | $26.48 | $26.39 | $26.47 | $25.13 | 1,349,623 |
2022-03-10 | $26.29 | $26.40 | $26.24 | $26.37 | $25.03 | 3,149,697 |
2022-03-09 | $26.30 | $26.34 | $26.23 | $26.31 | $24.98 | 603,295 |
2022-03-08 | $26.46 | $26.48 | $26.36 | $26.45 | $25.11 | 828,605 |
2022-03-07 | $26.33 | $26.40 | $26.30 | $26.39 | $25.05 | 1,039,329 |
2022-03-04 | $26.29 | $26.40 | $26.28 | $26.30 | $24.97 | 1,296,385 |
2022-03-03 | $26.26 | $26.30 | $26.20 | $26.21 | $24.88 | 913,162 |
2022-03-02 | $26.34 | $26.36 | $26.27 | $26.29 | $24.96 | 1,101,409 |
2022-03-01 | $26.30 | $26.43 | $26.30 | $26.36 | $25.02 | 930,168 |
2022-02-28 | $26.14 | $26.27 | $26.14 | $26.24 | $24.86 | 915,025 |
2022-02-25 | $26.04 | $26.05 | $26.00 | $26.04 | $24.68 | 4,311,308 |
2022-02-24 | $26.24 | $26.27 | $26.06 | $26.09 | $24.72 | 255,990 |
2022-02-23 | $25.91 | $26.01 | $25.89 | $26.00 | $24.64 | 365,195 |
2022-02-22 | $25.89 | $25.92 | $25.88 | $25.91 | $24.55 | 166,016 |
2022-02-18 | $25.89 | $25.89 | $25.86 | $25.87 | $24.51 | 152,150 |
2022-02-17 | $25.82 | $25.89 | $25.76 | $25.86 | $24.50 | 573,732 |
2022-02-16 | $25.78 | $25.84 | $25.78 | $25.80 | $24.45 | 420,111 |
2022-02-15 | $25.75 | $25.80 | $25.75 | $25.76 | $24.41 | 98,957 |
2022-02-14 | $25.74 | $25.85 | $25.73 | $25.82 | $24.47 | 186,902 |
2022-02-11 | $25.75 | $25.82 | $25.70 | $25.82 | $24.47 | 337,395 |
2022-02-10 | $25.72 | $25.77 | $25.64 | $25.65 | $24.31 | 461,875 |
2022-02-09 | $25.72 | $25.79 | $25.72 | $25.73 | $24.38 | 495,027 |
2022-02-08 | $25.74 | $25.75 | $25.71 | $25.71 | $24.36 | 205,631 |
2022-02-07 | $25.76 | $25.79 | $25.72 | $25.76 | $24.41 | 289,915 |
2022-02-04 | $25.80 | $25.80 | $25.75 | $25.78 | $24.43 | 198,443 |
2022-02-03 | $25.88 | $25.88 | $25.83 | $25.84 | $24.49 | 212,055 |
2022-02-02 | $25.93 | $25.93 | $25.89 | $25.91 | $24.55 | 141,247 |
2022-02-01 | $25.95 | $25.95 | $25.88 | $25.90 | $24.54 | 117,104 |
2022-01-31 | $26.07 | $26.11 | $26.06 | $26.10 | $24.60 | 286,243 |
2022-01-28 | $26.04 | $26.09 | $26.04 | $26.08 | $24.58 | 123,167 |
2022-01-27 | $26.02 | $26.03 | $25.99 | $25.99 | $24.49 | 168,221 |
2022-01-26 | $26.13 | $26.17 | $26.00 | $26.03 | $24.53 | 246,899 |
2022-01-25 | $26.10 | $26.16 | $26.10 | $26.13 | $24.62 | 259,741 |
2022-01-24 | $26.06 | $26.14 | $26.06 | $26.11 | $24.61 | 214,516 |
2022-01-21 | $26.05 | $26.09 | $26.04 | $26.07 | $24.57 | 292,289 |
2022-01-20 | $26.06 | $26.09 | $26.02 | $26.03 | $24.53 | 159,751 |
2022-01-19 | $26.04 | $26.05 | $26.01 | $26.01 | $24.51 | 146,681 |
2022-01-18 | $26.08 | $26.14 | $26.03 | $26.05 | $24.55 | 275,535 |
2022-01-14 | $26.14 | $26.14 | $26.09 | $26.09 | $24.59 | 184,385 |
2022-01-13 | $26.13 | $26.19 | $26.12 | $26.16 | $24.65 | 116,594 |
2022-01-12 | $26.21 | $26.21 | $26.14 | $26.14 | $24.64 | 94,220 |
2022-01-11 | $26.10 | $26.22 | $26.10 | $26.21 | $24.70 | 330,001 |
2022-01-10 | $26.07 | $26.11 | $26.06 | $26.10 | $24.60 | 203,707 |
2022-01-07 | $26.13 | $26.14 | $26.08 | $26.11 | $24.61 | 207,337 |
2022-01-06 | $26.14 | $26.14 | $26.07 | $26.13 | $24.63 | 183,080 |
2022-01-05 | $26.31 | $26.31 | $26.19 | $26.19 | $24.68 | 238,384 |
2022-01-04 | $26.32 | $26.34 | $26.28 | $26.31 | $24.80 | 190,785 |
2022-01-03 | $26.30 | $26.33 | $26.27 | $26.33 | $24.82 | 192,967 |
2021-12-31 | $26.34 | $26.36 | $26.31 | $26.31 | $24.80 | 124,287 |
2021-12-30 | $26.31 | $26.34 | $26.31 | $26.33 | $24.82 | 84,714 |
2021-12-29 | $26.24 | $26.30 | $26.23 | $26.30 | $24.79 | 212,124 |
2021-12-28 | $26.30 | $26.30 | $26.23 | $26.24 | $24.73 | 315,000 |
2021-12-27 | $26.20 | $26.23 | $26.19 | $26.23 | $24.72 | 680,225 |
2021-12-23 | $26.22 | $26.22 | $26.16 | $26.18 | $24.67 | 178,884 |
2021-12-22 | $26.17 | $26.23 | $26.14 | $26.20 | $24.69 | 220,496 |
2021-12-21 | $26.17 | $26.17 | $26.14 | $26.16 | $24.65 | 168,810 |
2021-12-20 | $26.16 | $26.18 | $26.15 | $26.17 | $24.66 | 417,453 |
2021-12-17 | $26.18 | $26.19 | $26.15 | $26.16 | $24.65 | 192,057 |
2021-12-16 | $26.31 | $26.34 | $26.28 | $26.32 | $24.68 | 103,488 |
2021-12-15 | $26.22 | $26.27 | $26.13 | $26.26 | $24.63 | 232,156 |
2021-12-14 | $26.26 | $26.26 | $26.21 | $26.22 | $24.59 | 120,523 |
2021-12-13 | $26.31 | $26.34 | $26.28 | $26.29 | $24.66 | 102,627 |
2021-12-10 | $26.28 | $26.33 | $26.26 | $26.32 | $24.69 | 412,128 |
2021-12-09 | $26.39 | $26.39 | $26.29 | $26.30 | $24.67 | 184,512 |
2021-12-08 | $26.36 | $26.39 | $26.35 | $26.38 | $24.74 | 165,968 |
2021-12-07 | $26.35 | $26.37 | $26.34 | $26.35 | $24.71 | 147,533 |
2021-12-06 | $26.35 | $26.36 | $26.31 | $26.32 | $24.68 | 204,474 |
2021-12-03 | $26.27 | $26.34 | $26.27 | $26.31 | $24.68 | 164,434 |
2021-12-02 | $26.24 | $26.28 | $26.22 | $26.27 | $24.64 | 240,143 |
2021-12-01 | $26.30 | $26.30 | $26.22 | $26.27 | $24.64 | 88,452 |
2021-11-30 | $26.52 | $26.53 | $26.35 | $26.35 | $24.67 | 190,089 |
2021-11-29 | $26.51 | $26.52 | $26.46 | $26.47 | $24.78 | 222,946 |
2021-11-26 | $26.72 | $26.72 | $26.44 | $26.47 | $24.79 | 116,121 |
2021-11-24 | $26.44 | $26.49 | $26.41 | $26.48 | $24.80 | 130,315 |
2021-11-23 | $26.40 | $26.44 | $26.37 | $26.44 | $24.76 | 203,861 |
2021-11-22 | $26.39 | $26.45 | $26.37 | $26.42 | $24.74 | 239,082 |
2021-11-19 | $26.62 | $26.63 | $26.51 | $26.52 | $24.83 | 210,522 |
2021-11-18 | $26.66 | $26.67 | $26.61 | $26.62 | $24.93 | 232,417 |
2021-11-17 | $26.63 | $26.65 | $26.60 | $26.65 | $24.95 | 201,794 |
2021-11-16 | $26.63 | $26.64 | $26.61 | $26.62 | $24.92 | 202,327 |
2021-11-15 | $26.56 | $26.62 | $26.55 | $26.61 | $24.92 | 141,611 |
2021-11-12 | $26.53 | $26.60 | $26.51 | $26.53 | $24.84 | 262,555 |
2021-11-11 | $26.54 | $26.55 | $26.50 | $26.51 | $24.82 | 226,362 |
2021-11-10 | $26.58 | $26.58 | $26.50 | $26.51 | $24.82 | 170,672 |
2021-11-09 | $26.49 | $26.52 | $26.47 | $26.52 | $24.83 | 270,810 |
2021-11-08 | $26.47 | $26.47 | $26.44 | $26.45 | $24.77 | 382,922 |
2021-11-05 | $26.44 | $26.47 | $26.42 | $26.45 | $24.77 | 134,014 |
2021-11-04 | $26.45 | $26.46 | $26.41 | $26.43 | $24.75 | 166,839 |
2021-11-03 | $26.31 | $26.37 | $26.27 | $26.37 | $24.69 | 173,758 |
2021-11-02 | $26.36 | $26.37 | $26.32 | $26.36 | $24.68 | 201,176 |
2021-11-01 | $26.38 | $26.38 | $26.30 | $26.32 | $24.65 | 339,816 |
2021-10-29 | $26.30 | $26.41 | $26.29 | $26.38 | $24.68 | 318,290 |
2021-10-28 | $26.41 | $26.45 | $26.35 | $26.39 | $24.69 | 480,598 |
2021-10-27 | $26.47 | $26.49 | $26.43 | $26.48 | $24.77 | 276,959 |
2021-10-26 | $26.45 | $26.47 | $26.44 | $26.47 | $24.76 | 412,376 |
2021-10-25 | $26.41 | $26.46 | $26.40 | $26.45 | $24.74 | 311,946 |
2021-10-22 | $26.40 | $26.40 | $26.33 | $26.38 | $24.67 | 108,452 |
2021-10-21 | $26.34 | $26.39 | $26.33 | $26.38 | $24.67 | 145,433 |
2021-10-20 | $26.29 | $26.36 | $26.29 | $26.34 | $24.64 | 174,933 |
2021-10-19 | $26.28 | $26.29 | $26.26 | $26.29 | $24.59 | 117,934 |
2021-10-18 | $26.27 | $26.29 | $26.25 | $26.26 | $24.57 | 151,688 |
2021-10-15 | $26.34 | $26.35 | $26.31 | $26.32 | $24.62 | 103,390 |
2021-10-14 | $26.36 | $26.36 | $26.32 | $26.34 | $24.64 | 229,301 |
2021-10-13 | $26.29 | $26.32 | $26.28 | $26.31 | $24.61 | 89,123 |
2021-10-12 | $26.29 | $26.30 | $26.26 | $26.27 | $24.58 | 139,656 |
2021-10-11 | $26.30 | $26.31 | $26.29 | $26.30 | $24.60 | 84,886 |
2021-10-08 | $26.34 | $26.34 | $26.30 | $26.31 | $24.61 | 184,711 |
2021-10-07 | $26.28 | $26.31 | $26.26 | $26.30 | $24.60 | 97,157 |
2021-10-06 | $26.28 | $26.30 | $26.27 | $26.27 | $24.58 | 104,593 |
2021-10-05 | $26.30 | $26.32 | $26.30 | $26.32 | $24.62 | 178,981 |
2021-10-04 | $26.26 | $26.27 | $26.25 | $26.27 | $24.58 | 170,614 |
2021-10-01 | $26.23 | $26.27 | $26.23 | $26.26 | $24.57 | 96,688 |
2021-09-30 | $26.30 | $26.32 | $26.28 | $26.31 | $24.52 | 88,189 |
2021-09-29 | $26.32 | $26.32 | $26.29 | $26.30 | $24.51 | 226,233 |
2021-09-28 | $26.32 | $26.32 | $26.28 | $26.30 | $24.51 | 204,183 |
2021-09-27 | $26.28 | $26.31 | $26.28 | $26.28 | $24.50 | 92,222 |
2021-09-24 | $26.26 | $26.29 | $26.25 | $26.27 | $24.49 | 53,440 |
2021-09-23 | $26.27 | $26.30 | $26.25 | $26.28 | $24.50 | 459,181 |
2021-09-22 | $26.34 | $26.34 | $26.27 | $26.28 | $24.49 | 159,731 |
2021-09-21 | $26.35 | $26.36 | $26.32 | $26.33 | $24.54 | 116,051 |
2021-09-20 | $26.34 | $26.36 | $26.33 | $26.34 | $24.55 | 167,357 |
2021-09-17 | $26.40 | $26.40 | $26.35 | $26.35 | $24.56 | 154,008 |
2021-09-16 | $26.41 | $26.41 | $26.38 | $26.39 | $24.60 | 553,185 |
2021-09-15 | $26.42 | $26.43 | $26.40 | $26.42 | $24.62 | 135,694 |
2021-09-14 | $26.40 | $26.40 | $26.37 | $26.40 | $24.61 | 174,290 |
2021-09-13 | $26.45 | $26.45 | $26.40 | $26.41 | $24.62 | 124,186 |
2021-09-10 | $26.46 | $26.46 | $26.41 | $26.42 | $24.63 | 482,796 |
2021-09-09 | $26.42 | $26.48 | $26.40 | $26.45 | $24.65 | 231,153 |
2021-09-08 | $26.38 | $26.42 | $26.37 | $26.40 | $24.61 | 214,944 |
2021-09-07 | $26.35 | $26.37 | $26.34 | $26.36 | $24.57 | 243,900 |
2021-09-03 | $26.38 | $26.38 | $26.36 | $26.38 | $24.58 | 146,692 |
2021-09-02 | $26.34 | $26.38 | $26.34 | $26.36 | $24.57 | 966,167 |
2021-09-01 | $26.32 | $26.35 | $26.30 | $26.34 | $24.55 | 268,378 |
2021-08-31 | $26.55 | $26.56 | $26.54 | $26.55 | $24.56 | 96,136 |
2021-08-30 | $26.61 | $26.61 | $26.55 | $26.58 | $24.58 | 182,548 |
2021-08-27 | $26.48 | $26.57 | $26.47 | $26.57 | $24.57 | 250,782 |
2021-08-26 | $26.49 | $26.49 | $26.44 | $26.45 | $24.46 | 223,541 |
2021-08-25 | $26.45 | $26.47 | $26.44 | $26.46 | $24.47 | 148,998 |
2021-08-24 | $26.43 | $26.45 | $26.43 | $26.44 | $24.45 | 257,103 |
2021-08-23 | $26.42 | $26.42 | $26.40 | $26.41 | $24.43 | 303,258 |
2021-08-20 | $26.42 | $26.42 | $26.35 | $26.35 | $24.37 | 213,519 |
2021-08-19 | $26.42 | $26.43 | $26.39 | $26.42 | $24.44 | 280,919 |
2021-08-18 | $26.47 | $26.47 | $26.42 | $26.44 | $24.45 | 145,913 |
2021-08-17 | $26.50 | $26.50 | $26.45 | $26.45 | $24.46 | 211,942 |
2021-08-16 | $26.48 | $26.50 | $26.47 | $26.48 | $24.49 | 288,243 |
2021-08-13 | $26.48 | $26.49 | $26.46 | $26.48 | $24.49 | 314,738 |
2021-08-12 | $26.48 | $26.48 | $26.45 | $26.45 | $24.46 | 3,016,017 |
2021-08-11 | $26.44 | $26.48 | $26.42 | $26.48 | $24.49 | 281,317 |
2021-08-10 | $26.42 | $26.44 | $26.42 | $26.43 | $24.44 | 150,154 |
2021-08-09 | $26.43 | $26.44 | $26.41 | $26.41 | $24.43 | 160,777 |
2021-08-06 | $26.42 | $26.45 | $26.40 | $26.44 | $24.45 | 71,445 |
2021-08-05 | $26.47 | $26.47 | $26.42 | $26.45 | $24.46 | 60,064 |
2021-08-04 | $26.55 | $26.55 | $26.49 | $26.50 | $24.51 | 189,787 |
2021-08-03 | $26.51 | $26.56 | $26.50 | $26.56 | $24.57 | 218,226 |
2021-08-02 | $26.57 | $26.57 | $26.52 | $26.53 | $24.54 | 130,115 |
2021-07-30 | $26.72 | $26.75 | $26.72 | $26.74 | $24.57 | 239,602 |
2021-07-29 | $26.70 | $26.74 | $26.70 | $26.71 | $24.54 | 113,931 |
2021-07-28 | $26.69 | $26.73 | $26.63 | $26.73 | $24.56 | 232,708 |
2021-07-27 | $26.68 | $26.69 | $26.65 | $26.68 | $24.52 | 190,720 |
2021-07-26 | $26.65 | $26.69 | $26.63 | $26.68 | $24.52 | 275,059 |
2021-07-23 | $26.56 | $26.63 | $26.56 | $26.63 | $24.47 | 404,978 |
2021-07-22 | $26.52 | $26.55 | $26.50 | $26.55 | $24.39 | 344,340 |
2021-07-21 | $26.51 | $26.52 | $26.49 | $26.50 | $24.35 | 199,554 |
2021-07-20 | $26.50 | $26.51 | $26.47 | $26.50 | $24.35 | 258,519 |
2021-07-19 | $26.52 | $26.54 | $26.47 | $26.48 | $24.33 | 213,731 |
2021-07-16 | $26.53 | $26.54 | $26.52 | $26.52 | $24.37 | 189,410 |
2021-07-15 | $26.53 | $26.53 | $26.51 | $26.53 | $24.38 | 114,875 |
2021-07-14 | $26.54 | $26.54 | $26.49 | $26.51 | $24.36 | 114,533 |
2021-07-13 | $26.48 | $26.50 | $26.46 | $26.49 | $24.34 | 127,780 |
2021-07-12 | $26.39 | $26.44 | $26.39 | $26.44 | $24.29 | 144,847 |
2021-07-09 | $26.39 | $26.40 | $26.38 | $26.40 | $24.25 | 148,224 |
2021-07-08 | $26.37 | $26.38 | $26.35 | $26.37 | $24.23 | 123,993 |
2021-07-07 | $26.38 | $26.39 | $26.36 | $26.37 | $24.23 | 73,371 |
2021-07-06 | $26.37 | $26.41 | $26.37 | $26.40 | $24.25 | 265,783 |
2021-07-02 | $26.34 | $26.39 | $26.34 | $26.39 | $24.25 | 90,489 |
2021-07-01 | $26.35 | $26.35 | $26.31 | $26.32 | $24.18 | 71,057 |
2021-06-30 | $26.49 | $26.51 | $26.47 | $26.49 | $24.17 | 246,235 |
2021-06-29 | $26.45 | $26.48 | $26.45 | $26.47 | $24.16 | 145,145 |
2021-06-28 | $26.47 | $26.48 | $26.45 | $26.46 | $24.15 | 148,705 |
2021-06-25 | $26.43 | $26.45 | $26.43 | $26.45 | $24.14 | 176,241 |
2021-06-24 | $26.46 | $26.46 | $26.42 | $26.42 | $24.11 | 457,325 |
2021-06-23 | $26.46 | $26.47 | $26.43 | $26.46 | $24.14 | 136,777 |
2021-06-22 | $26.40 | $26.45 | $26.38 | $26.44 | $24.13 | 152,991 |
2021-06-21 | $26.33 | $26.37 | $26.32 | $26.35 | $24.05 | 107,948 |
2021-06-18 | $26.30 | $26.34 | $26.28 | $26.34 | $24.04 | 158,386 |
2021-06-17 | $26.32 | $26.38 | $26.27 | $26.38 | $24.07 | 367,308 |
2021-06-16 | $26.50 | $26.54 | $26.32 | $26.32 | $24.02 | 243,078 |
2021-06-15 | $26.47 | $26.50 | $26.47 | $26.49 | $24.17 | 158,528 |
2021-06-14 | $26.46 | $26.47 | $26.43 | $26.45 | $24.14 | 171,896 |
2021-06-11 | $26.54 | $26.54 | $26.47 | $26.47 | $24.16 | 67,734 |
2021-06-10 | $26.49 | $26.54 | $26.47 | $26.54 | $24.22 | 225,224 |
2021-06-09 | $26.49 | $26.51 | $26.45 | $26.45 | $24.14 | 82,204 |
2021-06-08 | $26.53 | $26.53 | $26.49 | $26.49 | $24.17 | 206,872 |
2021-06-07 | $26.55 | $26.55 | $26.52 | $26.53 | $24.21 | 227,923 |
2021-06-04 | $26.55 | $26.56 | $26.53 | $26.55 | $24.23 | 228,962 |
2021-06-03 | $26.52 | $26.52 | $26.49 | $26.49 | $24.17 | 175,361 |
2021-06-02 | $26.57 | $26.57 | $26.54 | $26.55 | $24.23 | 128,703 |
2021-06-01 | $26.55 | $26.56 | $26.53 | $26.54 | $24.22 | 262,635 |
2021-05-28 | $26.68 | $26.68 | $26.66 | $26.67 | $24.20 | 114,039 |
2021-05-27 | $26.63 | $26.67 | $26.63 | $26.67 | $24.20 | 107,629 |
2021-05-26 | $26.70 | $26.70 | $26.65 | $26.67 | $24.20 | 201,230 |
2021-05-25 | $26.70 | $26.71 | $26.68 | $26.70 | $24.23 | 206,995 |
2021-05-24 | $26.65 | $26.69 | $26.64 | $26.69 | $24.22 | 181,591 |
2021-05-21 | $26.60 | $26.64 | $26.60 | $26.64 | $24.17 | 561,043 |
2021-05-20 | $26.59 | $26.60 | $26.58 | $26.58 | $24.12 | 121,581 |
2021-05-19 | $26.68 | $26.69 | $26.58 | $26.60 | $24.14 | 293,872 |
2021-05-18 | $26.72 | $26.72 | $26.71 | $26.72 | $24.25 | 113,843 |
2021-05-17 | $26.67 | $26.73 | $26.66 | $26.73 | $24.25 | 121,859 |
2021-05-14 | $26.63 | $26.68 | $26.63 | $26.68 | $24.20 | 216,353 |
2021-05-13 | $26.64 | $26.64 | $26.61 | $26.61 | $24.15 | 338,120 |
2021-05-12 | $26.67 | $26.69 | $26.64 | $26.64 | $24.17 | 224,723 |
2021-05-11 | $26.64 | $26.65 | $26.62 | $26.64 | $24.17 | 213,378 |
2021-05-10 | $26.70 | $26.72 | $26.66 | $26.68 | $24.21 | 262,392 |
2021-05-07 | $26.65 | $26.68 | $26.65 | $26.65 | $24.18 | 201,008 |
2021-05-06 | $26.66 | $26.67 | $26.62 | $26.62 | $24.15 | 113,853 |
2021-05-05 | $26.63 | $26.66 | $26.62 | $26.66 | $24.19 | 140,906 |
2021-05-04 | $26.60 | $26.60 | $26.58 | $26.58 | $24.12 | 137,434 |
2021-05-03 | $26.50 | $26.55 | $26.49 | $26.55 | $24.09 | 276,035 |
2021-04-30 | $26.60 | $26.61 | $26.58 | $26.60 | $24.03 | 107,763 |
2021-04-29 | $26.57 | $26.60 | $26.57 | $26.59 | $24.02 | 187,406 |
2021-04-28 | $26.54 | $26.58 | $26.53 | $26.58 | $24.01 | 124,723 |
2021-04-27 | $26.49 | $26.50 | $26.46 | $26.49 | $23.93 | 411,908 |
2021-04-26 | $26.44 | $26.47 | $26.44 | $26.46 | $23.90 | 142,706 |
2021-04-23 | $26.46 | $26.46 | $26.44 | $26.46 | $23.90 | 113,823 |
2021-04-22 | $26.45 | $26.45 | $26.43 | $26.45 | $23.89 | 228,450 |
2021-04-21 | $26.45 | $26.45 | $26.43 | $26.44 | $23.89 | 243,612 |
2021-04-20 | $26.42 | $26.45 | $26.42 | $26.45 | $23.89 | 134,213 |
2021-04-19 | $26.43 | $26.45 | $26.42 | $26.45 | $23.89 | 170,612 |
2021-04-16 | $26.46 | $26.47 | $26.45 | $26.45 | $23.89 | 330,940 |
2021-04-15 | $26.45 | $26.47 | $26.43 | $26.45 | $23.89 | 112,812 |
2021-04-14 | $26.40 | $26.43 | $26.40 | $26.42 | $23.87 | 77,378 |
2021-04-13 | $26.41 | $26.44 | $26.40 | $26.41 | $23.86 | 267,932 |
2021-04-12 | $26.36 | $26.38 | $26.36 | $26.37 | $23.82 | 223,394 |
2021-04-09 | $26.35 | $26.39 | $26.35 | $26.37 | $23.82 | 225,747 |
2021-04-08 | $26.39 | $26.41 | $26.37 | $26.40 | $23.85 | 137,383 |
2021-04-07 | $26.35 | $26.38 | $26.35 | $26.36 | $23.81 | 114,620 |
2021-04-06 | $26.34 | $26.37 | $26.32 | $26.32 | $23.78 | 231,495 |
2021-04-05 | $26.28 | $26.32 | $26.27 | $26.31 | $23.77 | 191,551 |
2021-04-01 | $26.31 | $26.35 | $26.31 | $26.34 | $23.80 | 155,859 |
2021-03-31 | $26.38 | $26.40 | $26.36 | $26.37 | $23.76 | 109,092 |
2021-03-30 | $26.37 | $26.38 | $26.36 | $26.38 | $23.76 | 277,246 |
2021-03-29 | $26.46 | $26.46 | $26.41 | $26.41 | $23.79 | 170,989 |
2021-03-26 | $26.46 | $26.48 | $26.44 | $26.44 | $23.82 | 208,861 |
2021-03-25 | $26.38 | $26.44 | $26.38 | $26.42 | $23.80 | 670,317 |
2021-03-24 | $26.37 | $26.41 | $26.37 | $26.41 | $23.79 | 135,032 |
2021-03-23 | $26.33 | $26.36 | $26.33 | $26.35 | $23.74 | 607,424 |
2021-03-22 | $26.33 | $26.35 | $26.32 | $26.35 | $23.74 | 60,230 |
2021-03-19 | $26.31 | $26.33 | $26.30 | $26.31 | $23.70 | 91,810 |
2021-03-18 | $26.39 | $26.39 | $26.32 | $26.33 | $23.72 | 192,907 |
2021-03-17 | $26.43 | $26.50 | $26.38 | $26.44 | $23.82 | 273,941 |
2021-03-16 | $26.41 | $26.45 | $26.41 | $26.44 | $23.82 | 108,847 |
2021-03-15 | $26.35 | $26.40 | $26.33 | $26.38 | $23.77 | 257,841 |
2021-03-12 | $26.37 | $26.37 | $26.33 | $26.36 | $23.74 | 277,952 |
2021-03-11 | $26.38 | $26.41 | $26.35 | $26.40 | $23.79 | 187,786 |
2021-03-10 | $26.25 | $26.33 | $26.25 | $26.33 | $23.72 | 151,714 |
2021-03-09 | $26.27 | $26.27 | $26.22 | $26.26 | $23.66 | 254,697 |
2021-03-08 | $26.27 | $26.28 | $26.20 | $26.21 | $23.61 | 89,824 |
2021-03-05 | $26.26 | $26.31 | $26.26 | $26.30 | $23.70 | 111,891 |
2021-03-04 | $26.36 | $26.36 | $26.27 | $26.29 | $23.69 | 223,336 |
2021-03-03 | $26.36 | $26.36 | $26.33 | $26.35 | $23.74 | 290,114 |
2021-03-02 | $26.32 | $26.37 | $26.30 | $26.37 | $23.76 | 141,074 |
2021-03-01 | $26.31 | $26.31 | $26.27 | $26.30 | $23.70 | 82,237 |
2021-02-26 | $26.11 | $26.25 | $26.09 | $26.25 | $23.65 | 73,424 |
2021-02-25 | $26.23 | $26.23 | $26.10 | $26.11 | $23.52 | 174,458 |
2021-02-24 | $26.31 | $26.32 | $26.28 | $26.31 | $23.70 | 207,409 |
2021-02-23 | $26.30 | $26.30 | $26.28 | $26.29 | $23.69 | 239,015 |
2021-02-22 | $26.22 | $26.28 | $26.21 | $26.27 | $23.66 | 247,001 |
2021-02-19 | $26.21 | $26.22 | $26.16 | $26.22 | $23.62 | 108,007 |
2021-02-18 | $26.27 | $26.27 | $26.22 | $26.22 | $23.62 | 120,628 |
2021-02-17 | $26.26 | $26.29 | $26.25 | $26.27 | $23.67 | 53,620 |
2021-02-16 | $26.34 | $26.34 | $26.28 | $26.29 | $23.69 | 156,719 |
2021-02-12 | $26.36 | $26.36 | $26.33 | $26.33 | $23.72 | 183,223 |
2021-02-11 | $26.32 | $26.34 | $26.32 | $26.33 | $23.72 | 133,848 |
2021-02-10 | $26.31 | $26.34 | $26.30 | $26.34 | $23.73 | 127,088 |
2021-02-09 | $26.30 | $26.33 | $26.30 | $26.31 | $23.70 | 70,983 |
2021-02-08 | $26.31 | $26.32 | $26.30 | $26.31 | $23.70 | 107,147 |
2021-02-05 | $26.30 | $26.31 | $26.28 | $26.30 | $23.70 | 100,087 |
2021-02-04 | $26.29 | $26.30 | $26.27 | $26.29 | $23.69 | 98,114 |
2021-02-03 | $26.29 | $26.31 | $26.29 | $26.29 | $23.69 | 133,842 |
2021-02-02 | $26.27 | $26.30 | $26.26 | $26.29 | $23.69 | 143,656 |
2021-02-01 | $26.27 | $26.27 | $26.25 | $26.26 | $23.66 | 128,679 |
2021-01-29 | $26.29 | $26.29 | $26.26 | $26.28 | $23.67 | 48,018 |
2021-01-28 | $26.28 | $26.28 | $26.26 | $26.27 | $23.67 | 262,563 |
2021-01-27 | $26.27 | $26.27 | $26.24 | $26.25 | $23.65 | 181,077 |
2021-01-26 | $26.30 | $26.30 | $26.25 | $26.26 | $23.66 | 88,808 |
2021-01-25 | $26.26 | $26.28 | $26.25 | $26.27 | $23.67 | 65,072 |
2021-01-22 | $26.25 | $26.27 | $26.25 | $26.26 | $23.66 | 150,654 |
2021-01-21 | $26.25 | $26.29 | $26.23 | $26.29 | $23.69 | 291,350 |
2021-01-20 | $26.23 | $26.25 | $26.22 | $26.23 | $23.63 | 205,705 |
2021-01-19 | $26.18 | $26.22 | $26.17 | $26.21 | $23.61 | 160,842 |
2021-01-15 | $26.17 | $26.18 | $26.15 | $26.16 | $23.57 | 124,129 |
2021-01-14 | $26.12 | $26.15 | $26.10 | $26.15 | $23.56 | 103,983 |
2021-01-13 | $26.11 | $26.13 | $26.09 | $26.10 | $23.52 | 111,167 |
2021-01-12 | $26.11 | $26.12 | $26.08 | $26.11 | $23.52 | 148,917 |
2021-01-11 | $26.10 | $26.11 | $26.08 | $26.09 | $23.51 | 105,366 |
2021-01-08 | $26.17 | $26.17 | $26.11 | $26.13 | $23.54 | 142,416 |
2021-01-07 | $26.15 | $26.19 | $26.14 | $26.17 | $23.57 | 176,057 |
2021-01-06 | $26.14 | $26.14 | $26.11 | $26.13 | $23.54 | 75,308 |
2021-01-05 | $26.13 | $26.15 | $26.13 | $26.13 | $23.54 | 71,980 |
2021-01-04 | $26.09 | $26.13 | $26.08 | $26.13 | $23.54 | 142,576 |
2020-12-31 | $26.06 | $26.12 | $26.06 | $26.09 | $23.51 | 25,590 |
2020-12-30 | $26.05 | $26.06 | $26.03 | $26.06 | $23.48 | 178,142 |
2020-12-29 | $26.03 | $26.05 | $26.03 | $26.04 | $23.46 | 278,126 |
2020-12-28 | $26.05 | $26.06 | $26.03 | $26.04 | $23.46 | 237,369 |
2020-12-24 | $26.05 | $26.05 | $26.04 | $26.05 | $23.47 | 73,115 |
2020-12-23 | $26.01 | $26.05 | $26.01 | $26.05 | $23.47 | 286,317 |
2020-12-22 | $26.01 | $26.04 | $26.01 | $26.02 | $23.44 | 136,171 |
2020-12-21 | $25.98 | $26.05 | $25.98 | $26.00 | $23.43 | 163,441 |
2020-12-18 | $26.03 | $26.03 | $26.01 | $26.02 | $23.44 | 66,598 |
2020-12-17 | $26.06 | $26.06 | $26.02 | $26.02 | $23.43 | 80,436 |
2020-12-16 | $25.98 | $26.04 | $25.98 | $26.01 | $23.42 | 52,534 |
2020-12-15 | $25.97 | $25.99 | $25.95 | $25.98 | $23.40 | 87,962 |
2020-12-14 | $25.94 | $25.97 | $25.94 | $25.95 | $23.37 | 82,386 |
2020-12-11 | $25.92 | $25.95 | $25.92 | $25.94 | $23.36 | 135,628 |
2020-12-10 | $25.92 | $25.95 | $25.92 | $25.93 | $23.35 | 59,912 |
2020-12-09 | $25.95 | $25.95 | $25.91 | $25.91 | $23.33 | 97,220 |
2020-12-08 | $25.93 | $25.94 | $25.92 | $25.94 | $23.36 | 61,561 |
2020-12-07 | $25.91 | $25.93 | $25.88 | $25.92 | $23.34 | 83,488 |
2020-12-04 | $25.85 | $25.89 | $25.85 | $25.88 | $23.31 | 115,872 |
2020-12-03 | $25.84 | $25.86 | $25.83 | $25.85 | $23.27 | 67,294 |
2020-12-02 | $25.79 | $25.82 | $25.76 | $25.82 | $23.25 | 79,457 |
2020-12-01 | $25.80 | $25.80 | $25.76 | $25.77 | $23.21 | 79,103 |
2020-11-30 | $25.84 | $25.84 | $25.81 | $25.84 | $23.24 | 47,852 |
2020-11-27 | $25.80 | $25.83 | $25.80 | $25.82 | $23.22 | 14,877 |
2020-11-25 | $25.81 | $25.81 | $25.79 | $25.80 | $23.20 | 75,712 |
2020-11-24 | $25.75 | $25.78 | $25.75 | $25.78 | $23.18 | 75,610 |
2020-11-23 | $25.73 | $25.75 | $25.73 | $25.74 | $23.14 | 40,951 |
2020-11-20 | $25.73 | $25.74 | $25.72 | $25.73 | $23.14 | 66,352 |
2020-11-19 | $25.70 | $25.73 | $25.70 | $25.72 | $23.13 | 245,772 |
2020-11-18 | $25.73 | $25.73 | $25.71 | $25.72 | $23.12 | 90,002 |
2020-11-17 | $25.69 | $25.73 | $25.69 | $25.72 | $23.13 | 140,491 |
2020-11-16 | $25.74 | $25.74 | $25.70 | $25.72 | $23.13 | 293,445 |
2020-11-13 | $25.71 | $25.72 | $25.70 | $25.71 | $23.12 | 249,785 |
2020-11-12 | $25.70 | $25.73 | $25.70 | $25.70 | $23.11 | 3,784,715 |
2020-11-11 | $25.69 | $25.72 | $25.68 | $25.72 | $23.13 | 68,396 |
2020-11-10 | $25.68 | $25.71 | $25.67 | $25.69 | $23.10 | 197,402 |
2020-11-09 | $25.64 | $25.67 | $25.63 | $25.67 | $23.08 | 135,358 |
2020-11-06 | $25.65 | $25.65 | $25.63 | $25.64 | $23.06 | 254,860 |
2020-11-05 | $25.70 | $25.71 | $25.68 | $25.68 | $23.09 | 39,702 |
2020-11-04 | $25.69 | $25.71 | $25.68 | $25.69 | $23.10 | 24,925 |
2020-11-03 | $25.69 | $25.70 | $25.66 | $25.70 | $23.11 | 57,186 |
2020-11-02 | $25.69 | $25.69 | $25.68 | $25.68 | $23.09 | 42,995 |
2020-10-30 | $25.76 | $25.76 | $25.71 | $25.74 | $23.09 | 60,190 |
2020-10-29 | $25.77 | $25.78 | $25.75 | $25.76 | $23.10 | 64,720 |
2020-10-28 | $25.80 | $25.82 | $25.79 | $25.79 | $23.13 | 78,443 |
2020-10-27 | $25.83 | $25.85 | $25.83 | $25.84 | $23.17 | 69,403 |
2020-10-26 | $25.83 | $25.83 | $25.80 | $25.82 | $23.15 | 49,819 |
2020-10-23 | $25.82 | $25.84 | $25.82 | $25.83 | $23.16 | 31,723 |
2020-10-22 | $25.83 | $25.84 | $25.81 | $25.83 | $23.16 | 79,559 |
2020-10-21 | $25.82 | $25.84 | $25.82 | $25.83 | $23.16 | 41,843 |
2020-10-20 | $25.82 | $25.84 | $25.82 | $25.83 | $23.16 | 36,934 |
2020-10-19 | $25.83 | $25.85 | $25.82 | $25.82 | $23.15 | 53,655 |
2020-10-16 | $25.84 | $25.85 | $25.83 | $25.85 | $23.18 | 43,595 |
2020-10-15 | $25.83 | $25.84 | $25.81 | $25.83 | $23.16 | 23,620 |
2020-10-14 | $25.83 | $25.84 | $25.81 | $25.83 | $23.16 | 47,059 |
2020-10-13 | $25.86 | $25.87 | $25.82 | $25.84 | $23.17 | 47,933 |
2020-10-12 | $25.85 | $25.88 | $25.85 | $25.87 | $23.20 | 33,692 |
2020-10-09 | $25.87 | $25.87 | $25.84 | $25.86 | $23.19 | 61,369 |
2020-10-08 | $25.84 | $25.86 | $25.83 | $25.86 | $23.19 | 75,204 |
2020-10-07 | $25.81 | $25.82 | $25.79 | $25.81 | $23.15 | 81,168 |
2020-10-06 | $25.80 | $25.81 | $25.78 | $25.79 | $23.13 | 47,233 |
2020-10-05 | $25.82 | $25.82 | $25.79 | $25.80 | $23.13 | 102,006 |
2020-10-02 | $25.80 | $25.81 | $25.78 | $25.80 | $23.13 | 102,806 |
2020-10-01 | $25.80 | $25.83 | $25.79 | $25.80 | $23.14 | 60,020 |
2020-09-30 | $25.88 | $25.89 | $25.84 | $25.85 | $23.15 | 87,115 |
2020-09-29 | $25.87 | $25.88 | $25.85 | $25.88 | $23.17 | 37,453 |
2020-09-28 | $25.80 | $25.86 | $25.80 | $25.85 | $23.14 | 149,501 |
2020-09-25 | $25.76 | $25.80 | $25.76 | $25.80 | $23.10 | 49,267 |
2020-09-24 | $25.79 | $25.79 | $25.77 | $25.79 | $23.09 | 97,831 |
2020-09-23 | $25.80 | $25.83 | $25.79 | $25.79 | $23.09 | 118,178 |
2020-09-22 | $25.82 | $25.84 | $25.80 | $25.83 | $23.13 | 63,828 |
2020-09-21 | $25.84 | $25.86 | $25.82 | $25.82 | $23.12 | 111,028 |
2020-09-18 | $25.89 | $25.90 | $25.87 | $25.88 | $23.17 | 144,822 |
2020-09-17 | $25.88 | $25.88 | $25.85 | $25.87 | $23.17 | 82,055 |
2020-09-16 | $25.85 | $25.88 | $25.85 | $25.87 | $23.17 | 56,904 |
2020-09-15 | $25.84 | $25.86 | $25.83 | $25.84 | $23.14 | 167,579 |
2020-09-14 | $25.84 | $25.84 | $25.81 | $25.82 | $23.12 | 319,240 |
2020-09-11 | $25.85 | $25.85 | $25.82 | $25.83 | $23.13 | 105,704 |
2020-09-10 | $25.82 | $25.84 | $25.82 | $25.82 | $23.12 | 58,296 |
2020-09-09 | $25.86 | $25.86 | $25.81 | $25.83 | $23.13 | 93,364 |
2020-09-08 | $25.79 | $25.83 | $25.78 | $25.82 | $23.12 | 128,528 |
2020-09-04 | $25.84 | $25.84 | $25.79 | $25.81 | $23.11 | 147,237 |
2020-09-03 | $25.86 | $25.86 | $25.81 | $25.83 | $23.13 | 131,363 |
2020-09-02 | $25.92 | $25.92 | $25.87 | $25.89 | $23.18 | 86,922 |
2020-09-01 | $25.95 | $25.95 | $25.91 | $25.91 | $23.20 | 73,294 |
2020-08-31 | $25.93 | $25.95 | $25.91 | $25.93 | $23.22 | 63,039 |
2020-08-28 | $25.91 | $25.93 | $25.89 | $25.89 | $23.18 | 116,802 |
2020-08-27 | $25.84 | $25.86 | $25.82 | $25.83 | $23.13 | 47,879 |
2020-08-26 | $25.81 | $25.86 | $25.81 | $25.85 | $23.15 | 102,300 |
2020-08-25 | $25.80 | $25.81 | $25.77 | $25.80 | $23.10 | 75,208 |
2020-08-24 | $25.78 | $25.81 | $25.78 | $25.79 | $23.09 | 66,717 |
2020-08-21 | $25.73 | $25.76 | $25.72 | $25.74 | $23.05 | 48,584 |
2020-08-20 | $25.71 | $25.75 | $25.68 | $25.73 | $23.04 | 1,181,308 |
2020-08-19 | $25.80 | $25.80 | $25.71 | $25.71 | $23.02 | 73,798 |
2020-08-18 | $25.72 | $25.77 | $25.72 | $25.77 | $23.08 | 95,288 |
2020-08-17 | $25.70 | $25.74 | $25.70 | $25.73 | $23.04 | 105,133 |
2020-08-14 | $25.70 | $25.72 | $25.69 | $25.71 | $23.02 | 81,640 |
2020-08-13 | $25.71 | $25.75 | $25.70 | $25.71 | $23.02 | 76,001 |
2020-08-12 | $25.74 | $25.74 | $25.70 | $25.72 | $23.03 | 53,531 |
2020-08-11 | $25.69 | $25.69 | $25.66 | $25.67 | $22.99 | 130,486 |
2020-08-10 | $25.72 | $25.74 | $25.68 | $25.68 | $23.00 | 56,010 |
2020-08-07 | $25.75 | $25.75 | $25.69 | $25.70 | $23.01 | 45,375 |
2020-08-06 | $25.75 | $25.77 | $25.74 | $25.75 | $23.05 | 82,726 |
2020-08-05 | $25.72 | $25.73 | $25.71 | $25.73 | $23.04 | 83,934 |
2020-08-04 | $25.68 | $25.69 | $25.66 | $25.69 | $23.00 | 76,577 |
2020-08-03 | $25.64 | $25.66 | $25.64 | $25.66 | $22.98 | 54,260 |
2020-07-31 | $25.55 | $25.60 | $25.55 | $25.59 | $22.91 | 43,343 |
2020-07-30 | $25.54 | $25.55 | $25.52 | $25.55 | $22.88 | 163,781 |
2020-07-29 | $25.49 | $25.54 | $25.49 | $25.54 | $22.87 | 33,038 |
2020-07-28 | $25.46 | $25.50 | $25.46 | $25.49 | $22.83 | 76,763 |
2020-07-27 | $25.50 | $25.50 | $25.46 | $25.48 | $22.81 | 33,258 |
2020-07-24 | $25.48 | $25.51 | $25.48 | $25.49 | $22.82 | 60,343 |
2020-07-23 | $25.52 | $25.55 | $25.49 | $25.50 | $22.83 | 78,809 |
2020-07-22 | $25.55 | $25.56 | $25.53 | $25.54 | $22.87 | 92,103 |
2020-07-21 | $25.51 | $25.53 | $25.49 | $25.52 | $22.85 | 126,915 |
2020-07-20 | $25.49 | $25.50 | $25.46 | $25.47 | $22.81 | 44,600 |
2020-07-17 | $25.43 | $25.45 | $25.42 | $25.45 | $22.79 | 40,068 |
2020-07-16 | $25.40 | $25.42 | $25.40 | $25.41 | $22.75 | 35,920 |
2020-07-15 | $25.40 | $25.42 | $25.39 | $25.40 | $22.74 | 120,744 |
2020-07-14 | $25.39 | $25.41 | $25.37 | $25.38 | $22.73 | 57,098 |
2020-07-13 | $25.35 | $25.39 | $25.34 | $25.37 | $22.72 | 39,500 |
2020-07-10 | $25.34 | $25.36 | $25.34 | $25.35 | $22.70 | 36,173 |
2020-07-09 | $25.35 | $25.37 | $25.34 | $25.36 | $22.71 | 53,236 |
2020-07-08 | $25.37 | $25.38 | $25.35 | $25.35 | $22.70 | 78,140 |
2020-07-07 | $25.40 | $25.40 | $25.35 | $25.36 | $22.71 | 79,900 |
2020-07-06 | $25.32 | $25.39 | $25.32 | $25.39 | $22.74 | 90,508 |
2020-07-02 | $25.29 | $25.37 | $25.27 | $25.36 | $22.71 | 69,607 |
2020-07-01 | $25.28 | $25.28 | $25.25 | $25.27 | $22.63 | 73,279 |
2020-06-30 | $25.29 | $25.31 | $25.25 | $25.28 | $22.64 | 48,336 |
2020-06-29 | $25.22 | $25.29 | $25.22 | $25.28 | $22.64 | 78,426 |
2020-06-26 | $25.24 | $25.26 | $25.23 | $25.25 | $22.61 | 80,063 |
2020-06-25 | $25.20 | $25.30 | $25.20 | $25.24 | $22.60 | 148,375 |
2020-06-24 | $25.27 | $25.27 | $25.23 | $25.25 | $22.61 | 99,905 |
2020-06-23 | $25.28 | $25.29 | $25.27 | $25.29 | $22.65 | 132,892 |
2020-06-22 | $25.23 | $25.26 | $25.21 | $25.26 | $22.62 | 318,078 |
2020-06-19 | $25.18 | $25.23 | $25.18 | $25.23 | $22.59 | 127,403 |
2020-06-18 | $25.17 | $25.20 | $25.15 | $25.19 | $22.56 | 414,533 |
2020-06-17 | $25.13 | $25.16 | $25.13 | $25.16 | $22.53 | 110,650 |
2020-06-16 | $25.16 | $25.19 | $25.14 | $25.19 | $22.56 | 177,519 |
2020-06-15 | $25.12 | $25.15 | $25.12 | $25.13 | $22.50 | 155,088 |
2020-06-12 | $25.14 | $25.16 | $25.12 | $25.14 | $22.51 | 103,311 |
2020-06-11 | $25.19 | $25.20 | $25.14 | $25.15 | $22.52 | 162,961 |
2020-06-10 | $25.14 | $25.23 | $25.12 | $25.22 | $22.58 | 242,488 |
2020-06-09 | $25.09 | $25.12 | $25.09 | $25.10 | $22.48 | 156,442 |
2020-06-08 | $25.02 | $25.07 | $25.02 | $25.07 | $22.45 | 731,886 |
2020-06-05 | $24.98 | $25.04 | $24.98 | $25.04 | $22.42 | 96,099 |
2020-06-04 | $25.03 | $25.03 | $24.99 | $25.02 | $22.40 | 82,204 |
2020-06-03 | $25.02 | $25.04 | $25.00 | $25.04 | $22.42 | 77,103 |
2020-06-02 | $25.09 | $25.10 | $25.05 | $25.06 | $22.44 | 69,498 |
2020-06-01 | $25.08 | $25.10 | $25.05 | $25.09 | $22.47 | 79,188 |
2020-05-29 | $25.07 | $25.10 | $25.04 | $25.06 | $22.44 | 97,159 |
2020-05-28 | $25.03 | $25.07 | $24.99 | $25.07 | $22.45 | 132,470 |
2020-05-27 | $24.96 | $25.03 | $24.96 | $25.02 | $22.40 | 124,086 |
2020-05-26 | $24.99 | $25.02 | $24.99 | $25.00 | $22.39 | 136,809 |
2020-05-22 | $25.00 | $25.02 | $24.98 | $25.02 | $22.40 | 155,508 |
2020-05-21 | $25.02 | $25.04 | $24.97 | $25.01 | $22.40 | 579,972 |
2020-05-20 | $25.00 | $25.03 | $24.98 | $25.02 | $22.40 | 143,172 |
2020-05-19 | $24.99 | $25.00 | $24.96 | $25.00 | $22.39 | 339,263 |
2020-05-18 | $24.95 | $24.99 | $24.94 | $24.97 | $22.36 | 5,157,491 |
2020-05-15 | $24.93 | $24.94 | $24.89 | $24.93 | $22.32 | 393,183 |
2020-05-14 | $24.86 | $24.92 | $24.86 | $24.88 | $22.28 | 620,208 |
2020-05-13 | $24.92 | $24.95 | $24.88 | $24.90 | $22.30 | 668,943 |
2020-05-12 | $24.90 | $24.91 | $24.86 | $24.91 | $22.31 | 549,943 |
2020-05-11 | $24.88 | $24.94 | $24.88 | $24.91 | $22.31 | 738,177 |
2020-05-08 | $24.90 | $24.94 | $24.90 | $24.93 | $22.32 | 90,147 |
2020-05-07 | $24.87 | $24.93 | $24.83 | $24.90 | $22.30 | 28,473 |
2020-05-06 | $24.81 | $24.85 | $24.81 | $24.85 | $22.25 | 37,244 |
2020-05-05 | $24.83 | $24.88 | $24.81 | $24.83 | $22.23 | 56,782 |
2020-05-04 | $24.86 | $24.87 | $24.81 | $24.81 | $22.22 | 51,347 |
2020-05-01 | $24.79 | $24.83 | $24.75 | $24.80 | $22.21 | 74,652 |
2020-04-30 | $24.97 | $24.99 | $24.89 | $24.89 | $22.23 | 26,785 |
2020-04-29 | $25.01 | $25.01 | $24.97 | $24.99 | $22.32 | 87,094 |
2020-04-28 | $24.99 | $24.99 | $24.93 | $24.96 | $22.29 | 89,828 |
2020-04-27 | $24.91 | $24.96 | $24.89 | $24.92 | $22.25 | 77,821 |
2020-04-24 | $24.87 | $24.93 | $24.83 | $24.91 | $22.25 | 144,596 |
2020-04-23 | $24.88 | $24.88 | $24.76 | $24.84 | $22.18 | 78,433 |
2020-04-22 | $24.82 | $24.86 | $24.75 | $24.82 | $22.16 | 42,823 |
2020-04-21 | $24.74 | $24.76 | $24.71 | $24.74 | $22.09 | 136,939 |
2020-04-20 | $24.68 | $24.76 | $24.68 | $24.70 | $22.06 | 96,239 |
2020-04-17 | $24.86 | $24.89 | $24.77 | $24.81 | $22.16 | 39,504 |
2020-04-16 | $25.06 | $25.06 | $24.83 | $24.86 | $22.20 | 453,715 |
2020-04-15 | $25.04 | $25.07 | $25.00 | $25.01 | $22.33 | 105,655 |
2020-04-14 | $25.05 | $25.07 | $25.00 | $25.05 | $22.37 | 108,865 |
2020-04-13 | $25.02 | $25.04 | $24.97 | $24.97 | $22.30 | 99,197 |
2020-04-09 | $24.93 | $25.00 | $24.85 | $25.00 | $22.33 | 249,690 |
2020-04-08 | $24.91 | $24.95 | $24.78 | $24.87 | $22.21 | 141,338 |
2020-04-07 | $24.88 | $24.95 | $24.83 | $24.83 | $22.17 | 94,572 |
2020-04-06 | $24.95 | $24.95 | $24.85 | $24.86 | $22.20 | 123,410 |
2020-04-03 | $24.99 | $24.99 | $24.80 | $24.87 | $22.21 | 66,420 |
2020-04-02 | $24.58 | $24.82 | $24.58 | $24.77 | $22.12 | 48,623 |
2020-04-01 | $24.47 | $24.60 | $24.47 | $24.47 | $21.85 | 51,444 |
2020-03-31 | $24.65 | $24.74 | $24.48 | $24.59 | $21.89 | 103,126 |
2020-03-30 | $24.69 | $24.77 | $24.55 | $24.55 | $21.86 | 53,867 |
2020-03-27 | $24.59 | $24.83 | $24.38 | $24.65 | $21.95 | 183,578 |
2020-03-26 | $24.72 | $24.82 | $24.54 | $24.64 | $21.94 | 121,270 |
2020-03-25 | $24.36 | $24.63 | $24.35 | $24.50 | $21.81 | 487,023 |
2020-03-24 | $24.35 | $24.51 | $24.27 | $24.30 | $21.64 | 149,500 |
2020-03-23 | $23.76 | $24.44 | $23.76 | $24.25 | $21.59 | 228,157 |
2020-03-20 | $24.43 | $24.43 | $23.55 | $23.78 | $21.17 | 182,281 |
2020-03-19 | $23.19 | $23.73 | $23.10 | $23.73 | $21.13 | 214,459 |
2020-03-18 | $23.82 | $23.82 | $23.30 | $23.56 | $20.98 | 317,722 |
2020-03-17 | $24.01 | $24.15 | $23.54 | $23.56 | $20.98 | 364,540 |
2020-03-16 | $24.20 | $24.20 | $23.71 | $23.74 | $21.14 | 104,086 |
2020-03-13 | $24.23 | $24.34 | $24.00 | $24.14 | $21.49 | 86,565 |
2020-03-12 | $23.97 | $24.74 | $23.33 | $23.63 | $21.04 | 235,383 |
2020-03-11 | $24.54 | $24.54 | $23.91 | $24.01 | $21.38 | 70,306 |
2020-03-10 | $24.87 | $24.87 | $24.40 | $24.40 | $21.72 | 232,260 |
2020-03-09 | $25.01 | $25.21 | $24.85 | $24.88 | $22.15 | 55,891 |
2020-03-06 | $25.28 | $25.28 | $25.16 | $25.19 | $22.43 | 63,956 |
2020-03-05 | $25.26 | $25.29 | $25.23 | $25.23 | $22.46 | 37,688 |
2020-03-04 | $25.26 | $25.26 | $25.21 | $25.21 | $22.45 | 30,400 |
2020-03-03 | $25.07 | $25.28 | $25.07 | $25.23 | $22.46 | 52,090 |
2020-03-02 | $25.09 | $25.10 | $25.02 | $25.03 | $22.29 | 35,273 |
2020-02-28 | $25.05 | $25.09 | $25.04 | $25.05 | $22.30 | 67,271 |
2020-02-27 | $25.03 | $25.06 | $25.00 | $25.01 | $22.27 | 50,642 |
2020-02-26 | $24.96 | $25.02 | $24.96 | $24.98 | $22.24 | 111,209 |
2020-02-25 | $25.00 | $25.03 | $24.98 | $24.99 | $22.25 | 83,296 |
2020-02-24 | $25.00 | $25.02 | $24.99 | $25.02 | $22.28 | 65,487 |
2020-02-21 | $24.93 | $24.96 | $24.93 | $24.96 | $22.22 | 65,509 |
2020-02-20 | $24.90 | $24.93 | $24.90 | $24.93 | $22.20 | 260,249 |
2020-02-19 | $24.92 | $24.92 | $24.89 | $24.91 | $22.18 | 46,193 |
2020-02-18 | $24.90 | $24.92 | $24.90 | $24.91 | $22.18 | 51,644 |
2020-02-14 | $24.90 | $24.90 | $24.88 | $24.89 | $22.16 | 50,811 |
2020-02-13 | $24.91 | $24.91 | $24.88 | $24.89 | $22.16 | 40,823 |
2020-02-12 | $24.84 | $24.87 | $24.84 | $24.87 | $22.14 | 47,406 |
2020-02-11 | $24.86 | $24.87 | $24.85 | $24.86 | $22.13 | 37,709 |
2020-02-10 | $24.89 | $24.91 | $24.88 | $24.90 | $22.17 | 37,234 |
2020-02-07 | $24.85 | $24.88 | $24.84 | $24.88 | $22.15 | 46,732 |
2020-02-06 | $24.80 | $24.83 | $24.80 | $24.81 | $22.09 | 28,325 |
2020-02-05 | $24.80 | $24.83 | $24.80 | $24.81 | $22.09 | 71,244 |
2020-02-04 | $24.83 | $24.84 | $24.81 | $24.82 | $22.10 | 79,420 |
2020-02-03 | $24.88 | $24.88 | $24.85 | $24.87 | $22.14 | 43,484 |
2020-01-31 | $24.87 | $24.93 | $24.87 | $24.92 | $22.19 | 44,618 |
2020-01-30 | $24.87 | $24.89 | $24.85 | $24.85 | $22.13 | 63,648 |
2020-01-29 | $24.80 | $24.85 | $24.80 | $24.85 | $22.13 | 111,378 |
2020-01-28 | $24.81 | $24.81 | $24.78 | $24.80 | $22.08 | 63,686 |
2020-01-27 | $24.79 | $24.80 | $24.78 | $24.80 | $22.08 | 134,527 |
2020-01-24 | $24.77 | $24.79 | $24.76 | $24.78 | $22.06 | 66,948 |
2020-01-23 | $24.78 | $24.79 | $24.76 | $24.78 | $22.06 | 57,781 |
2020-01-22 | $24.78 | $24.78 | $24.75 | $24.76 | $22.04 | 74,698 |
2020-01-21 | $24.77 | $24.79 | $24.76 | $24.79 | $22.07 | 70,160 |
2020-01-17 | $24.75 | $24.75 | $24.73 | $24.75 | $22.04 | 95,111 |
2020-01-16 | $24.77 | $24.77 | $24.74 | $24.76 | $22.04 | 117,953 |
2020-01-15 | $24.77 | $24.78 | $24.76 | $24.76 | $22.04 | 103,901 |
2020-01-14 | $24.74 | $24.76 | $24.73 | $24.76 | $22.04 | 62,609 |
2020-01-13 | $24.74 | $24.75 | $24.72 | $24.75 | $22.04 | 32,078 |
2020-01-10 | $24.73 | $24.75 | $24.72 | $24.75 | $22.04 | 54,901 |
2020-01-09 | $24.70 | $24.73 | $24.68 | $24.72 | $22.01 | 37,466 |
2020-01-08 | $24.74 | $24.75 | $24.70 | $24.72 | $22.01 | 84,099 |
2020-01-07 | $24.76 | $24.76 | $24.74 | $24.74 | $22.03 | 48,847 |
2020-01-06 | $24.81 | $24.81 | $24.77 | $24.78 | $22.06 | 92,355 |
2020-01-03 | $24.80 | $24.84 | $24.80 | $24.80 | $22.08 | 91,923 |
2020-01-02 | $24.75 | $24.76 | $24.73 | $24.74 | $22.03 | 102,877 |
2019-12-31 | $24.66 | $24.71 | $24.66 | $24.71 | $22.00 | 52,828 |
2019-12-30 | $24.65 | $24.69 | $24.65 | $24.67 | $21.96 | 55,377 |
2019-12-27 | $24.66 | $24.68 | $24.66 | $24.66 | $21.96 | 58,416 |
2019-12-26 | $24.65 | $24.65 | $24.64 | $24.65 | $21.95 | 169,289 |
2019-12-24 | $24.61 | $24.64 | $24.61 | $24.64 | $21.94 | 116,789 |
2019-12-23 | $24.63 | $24.63 | $24.60 | $24.61 | $21.91 | 112,414 |
2019-12-20 | $24.65 | $24.65 | $24.63 | $24.63 | $21.93 | 306,645 |
2019-12-19 | $24.67 | $24.73 | $24.67 | $24.71 | $21.95 | 105,978 |
2019-12-18 | $24.67 | $24.70 | $24.67 | $24.68 | $21.92 | 124,844 |
2019-12-17 | $24.66 | $24.69 | $24.66 | $24.69 | $21.93 | 88,288 |
2019-12-16 | $24.67 | $24.68 | $24.65 | $24.65 | $21.89 | 125,847 |
2019-12-13 | $24.65 | $24.69 | $24.65 | $24.69 | $21.93 | 77,276 |
2019-12-12 | $24.64 | $24.64 | $24.59 | $24.61 | $21.86 | 149,905 |
2019-12-11 | $24.65 | $24.68 | $24.63 | $24.67 | $21.91 | 102,091 |
2019-12-10 | $24.62 | $24.63 | $24.61 | $24.62 | $21.87 | 75,213 |
2019-12-09 | $24.65 | $24.65 | $24.62 | $24.63 | $21.87 | 73,842 |
2019-12-06 | $24.61 | $24.63 | $24.61 | $24.62 | $21.87 | 139,369 |
2019-12-05 | $24.63 | $24.63 | $24.61 | $24.63 | $21.87 | 39,493 |
2019-12-04 | $24.62 | $24.64 | $24.62 | $24.63 | $21.87 | 39,817 |
2019-12-03 | $24.60 | $24.67 | $24.60 | $24.64 | $21.88 | 156,292 |
2019-12-02 | $24.54 | $24.57 | $24.53 | $24.57 | $21.82 | 139,767 |
2019-11-29 | $24.60 | $24.61 | $24.56 | $24.59 | $21.82 | 24,497 |
2019-11-27 | $24.61 | $24.62 | $24.61 | $24.61 | $21.84 | 52,165 |
2019-11-26 | $24.64 | $24.64 | $24.62 | $24.64 | $21.86 | 88,720 |
2019-11-25 | $24.61 | $24.62 | $24.61 | $24.62 | $21.85 | 162,906 |
2019-11-22 | $24.60 | $24.61 | $24.59 | $24.60 | $21.83 | 43,445 |
2019-11-21 | $24.60 | $24.62 | $24.60 | $24.61 | $21.84 | 47,385 |
2019-11-20 | $24.60 | $24.64 | $24.60 | $24.63 | $21.85 | 28,425 |
2019-11-19 | $24.58 | $24.60 | $24.58 | $24.59 | $21.82 | 50,429 |
2019-11-18 | $24.57 | $24.59 | $24.57 | $24.59 | $21.82 | 53,693 |
2019-11-15 | $24.55 | $24.59 | $24.55 | $24.55 | $21.78 | 81,582 |
2019-11-14 | $24.58 | $24.59 | $24.57 | $24.58 | $21.81 | 41,149 |
2019-11-13 | $24.56 | $24.57 | $24.55 | $24.55 | $21.78 | 35,259 |
2019-11-12 | $24.54 | $24.56 | $24.54 | $24.54 | $21.77 | 43,386 |
2019-11-11 | $24.50 | $24.57 | $24.50 | $24.57 | $21.80 | 33,540 |
2019-11-08 | $24.52 | $24.56 | $24.52 | $24.55 | $21.78 | 76,379 |
2019-11-07 | $24.58 | $24.58 | $24.52 | $24.53 | $21.77 | 199,625 |
2019-11-06 | $24.59 | $24.62 | $24.58 | $24.62 | $21.85 | 41,302 |
2019-11-05 | $24.58 | $24.59 | $24.56 | $24.56 | $21.79 | 51,720 |
2019-11-04 | $24.59 | $24.61 | $24.59 | $24.61 | $21.84 | 47,807 |
2019-11-01 | $24.58 | $24.61 | $24.57 | $24.61 | $21.84 | 39,924 |
2019-10-31 | $24.55 | $24.60 | $24.55 | $24.56 | $21.79 | 29,348 |
2019-10-30 | $24.51 | $24.53 | $24.49 | $24.53 | $21.76 | 34,860 |
2019-10-29 | $24.52 | $24.53 | $24.49 | $24.49 | $21.73 | 47,087 |
2019-10-28 | $24.53 | $24.53 | $24.52 | $24.53 | $21.76 | 57,289 |
2019-10-25 | $24.59 | $24.59 | $24.55 | $24.58 | $21.81 | 72,774 |
2019-10-24 | $24.58 | $24.60 | $24.57 | $24.57 | $21.80 | 40,019 |
2019-10-23 | $24.58 | $24.59 | $24.56 | $24.56 | $21.79 | 41,381 |
2019-10-22 | $24.56 | $24.56 | $24.54 | $24.56 | $21.79 | 222,935 |
2019-10-21 | $24.56 | $24.56 | $24.52 | $24.52 | $21.75 | 25,099 |
2019-10-18 | $24.56 | $24.58 | $24.56 | $24.56 | $21.79 | 34,931 |
2019-10-17 | $24.52 | $24.56 | $24.51 | $24.56 | $21.79 | 38,609 |
2019-10-16 | $24.49 | $24.55 | $24.49 | $24.52 | $21.75 | 35,139 |
2019-10-15 | $24.53 | $24.53 | $24.47 | $24.48 | $21.72 | 52,082 |
2019-10-14 | $24.23 | $24.54 | $24.23 | $24.53 | $21.76 | 22,207 |
2019-10-11 | $24.53 | $24.54 | $24.50 | $24.53 | $21.76 | 75,883 |
2019-10-10 | $24.58 | $24.58 | $24.54 | $24.56 | $21.79 | 38,074 |
2019-10-09 | $24.62 | $24.62 | $24.57 | $24.58 | $21.81 | 49,167 |
2019-10-08 | $24.62 | $24.63 | $24.60 | $24.61 | $21.83 | 72,494 |
2019-10-07 | $24.64 | $24.65 | $24.61 | $24.62 | $21.84 | 40,675 |
2019-10-04 | $24.65 | $24.67 | $24.64 | $24.66 | $21.88 | 52,490 |
2019-10-03 | $24.61 | $24.66 | $24.61 | $24.65 | $21.87 | 36,447 |
2019-10-02 | $24.56 | $24.61 | $24.56 | $24.59 | $21.82 | 39,289 |
2019-10-01 | $24.49 | $24.57 | $24.49 | $24.57 | $21.80 | 102,369 |
2019-09-30 | $24.56 | $24.59 | $24.54 | $24.59 | $21.77 | 68,913 |
2019-09-27 | $24.60 | $24.60 | $24.58 | $24.59 | $21.77 | 34,035 |
2019-09-26 | $24.62 | $24.62 | $24.58 | $24.59 | $21.77 | 92,626 |
2019-09-25 | $24.62 | $24.62 | $24.57 | $24.59 | $21.77 | 40,659 |
2019-09-24 | $24.63 | $24.66 | $24.62 | $24.64 | $21.82 | 44,829 |
2019-09-23 | $24.60 | $24.64 | $24.60 | $24.62 | $21.80 | 56,709 |
2019-09-20 | $24.56 | $24.60 | $24.55 | $24.59 | $21.77 | 64,191 |
2019-09-19 | $24.54 | $24.56 | $24.53 | $24.53 | $21.72 | 157,479 |
2019-09-18 | $24.59 | $24.61 | $24.50 | $24.51 | $21.70 | 177,721 |
2019-09-17 | $24.57 | $24.59 | $24.56 | $24.58 | $21.77 | 52,598 |
2019-09-16 | $24.58 | $24.58 | $24.55 | $24.55 | $21.74 | 32,983 |
2019-09-13 | $24.54 | $24.54 | $24.48 | $24.48 | $21.68 | 198,257 |
2019-09-12 | $24.60 | $24.60 | $24.54 | $24.54 | $21.73 | 88,647 |
2019-09-11 | $24.60 | $24.60 | $24.56 | $24.57 | $21.76 | 41,057 |
2019-09-10 | $24.64 | $24.66 | $24.58 | $24.58 | $21.77 | 53,079 |
2019-09-09 | $24.66 | $24.67 | $24.64 | $24.65 | $21.83 | 53,437 |
2019-09-06 | $24.66 | $24.71 | $24.66 | $24.68 | $21.85 | 83,977 |
2019-09-05 | $24.69 | $24.69 | $24.66 | $24.67 | $21.84 | 75,844 |
2019-09-04 | $24.70 | $24.75 | $24.70 | $24.72 | $21.89 | 77,566 |
2019-09-03 | $24.71 | $24.73 | $24.68 | $24.68 | $21.85 | 40,812 |
2019-08-30 | $24.74 | $24.75 | $24.70 | $24.71 | $21.87 | 150,658 |
2019-08-29 | $24.73 | $24.75 | $24.72 | $24.74 | $21.90 | 31,593 |
2019-08-28 | $24.75 | $24.77 | $24.74 | $24.76 | $21.92 | 80,765 |
2019-08-27 | $24.68 | $24.74 | $24.68 | $24.72 | $21.88 | 68,785 |
2019-08-26 | $24.72 | $24.73 | $24.67 | $24.70 | $21.86 | 45,505 |
2019-08-23 | $24.63 | $24.74 | $24.63 | $24.69 | $21.85 | 96,878 |
2019-08-22 | $24.63 | $24.66 | $24.60 | $24.66 | $21.83 | 158,754 |
2019-08-21 | $24.65 | $24.69 | $24.63 | $24.64 | $21.81 | 107,345 |
2019-08-20 | $24.69 | $24.70 | $24.67 | $24.68 | $21.84 | 67,048 |
2019-08-19 | $24.67 | $24.68 | $24.65 | $24.66 | $21.83 | 96,311 |
2019-08-16 | $24.67 | $24.69 | $24.67 | $24.69 | $21.85 | 95,102 |
2019-08-15 | $24.66 | $24.72 | $24.65 | $24.72 | $21.88 | 177,749 |
2019-08-14 | $24.67 | $24.68 | $24.63 | $24.63 | $21.80 | 170,988 |
2019-08-13 | $24.70 | $24.70 | $24.63 | $24.64 | $21.81 | 82,384 |
2019-08-12 | $24.67 | $24.70 | $24.67 | $24.68 | $21.84 | 111,926 |
2019-08-09 | $24.68 | $24.70 | $24.64 | $24.64 | $21.81 | 60,339 |
2019-08-08 | $24.63 | $24.68 | $24.62 | $24.66 | $21.83 | 54,263 |
2019-08-07 | $24.70 | $24.72 | $24.63 | $24.64 | $21.81 | 59,130 |
2019-08-06 | $24.61 | $24.64 | $24.61 | $24.64 | $21.81 | 332,848 |
2019-08-05 | $24.59 | $24.63 | $24.59 | $24.61 | $21.78 | 43,145 |
2019-08-02 | $24.57 | $24.59 | $24.54 | $24.57 | $21.75 | 31,202 |
2019-08-01 | $24.49 | $24.58 | $24.49 | $24.56 | $21.74 | 71,976 |
2019-07-31 | $24.57 | $24.60 | $24.51 | $24.57 | $21.70 | 49,714 |
2019-07-30 | $24.56 | $24.57 | $24.55 | $24.56 | $21.69 | 44,858 |
2019-07-29 | $24.56 | $24.57 | $24.55 | $24.56 | $21.69 | 49,267 |
2019-07-26 | $24.56 | $24.57 | $24.54 | $24.55 | $21.68 | 69,542 |
2019-07-25 | $24.59 | $24.60 | $24.56 | $24.56 | $21.69 | 120,053 |
2019-07-24 | $24.61 | $24.62 | $24.59 | $24.60 | $21.72 | 23,517 |
2019-07-23 | $24.59 | $24.61 | $24.59 | $24.60 | $21.72 | 100,388 |
2019-07-22 | $24.61 | $24.62 | $24.60 | $24.60 | $21.72 | 117,930 |
2019-07-19 | $24.60 | $24.63 | $24.60 | $24.60 | $21.72 | 58,905 |
2019-07-18 | $24.60 | $24.64 | $24.58 | $24.63 | $21.75 | 60,246 |
2019-07-17 | $24.58 | $24.60 | $24.58 | $24.58 | $21.71 | 129,189 |
2019-07-16 | $24.56 | $24.58 | $24.56 | $24.56 | $21.69 | 47,320 |
2019-07-15 | $24.58 | $24.59 | $24.57 | $24.59 | $21.72 | 56,426 |
2019-07-12 | $24.54 | $24.59 | $24.54 | $24.57 | $21.70 | 75,452 |
2019-07-11 | $24.58 | $24.60 | $24.55 | $24.55 | $21.68 | 42,629 |
2019-07-10 | $24.54 | $24.57 | $24.54 | $24.56 | $21.69 | 63,435 |
2019-07-09 | $24.48 | $24.52 | $24.48 | $24.50 | $21.64 | 64,664 |
2019-07-08 | $24.53 | $24.53 | $24.48 | $24.48 | $21.62 | 67,843 |
2019-07-05 | $24.49 | $24.52 | $24.47 | $24.51 | $21.64 | 55,073 |
2019-07-03 | $24.56 | $24.58 | $24.56 | $24.57 | $21.70 | 38,816 |
2019-07-02 | $24.52 | $24.56 | $24.52 | $24.55 | $21.68 | 62,752 |
2019-07-01 | $24.58 | $24.58 | $24.52 | $24.54 | $21.67 | 52,569 |
2019-06-28 | $24.68 | $24.70 | $24.67 | $24.69 | $21.68 | 93,287 |
2019-06-27 | $24.66 | $24.70 | $24.66 | $24.68 | $21.68 | 62,291 |
2019-06-26 | $24.67 | $24.68 | $24.65 | $24.67 | $21.67 | 114,013 |
2019-06-25 | $24.71 | $24.72 | $24.67 | $24.69 | $21.68 | 128,322 |
2019-06-24 | $24.70 | $24.71 | $24.70 | $24.71 | $21.70 | 52,939 |
2019-06-21 | $24.69 | $24.70 | $24.67 | $24.68 | $21.68 | 76,407 |
2019-06-20 | $24.73 | $24.76 | $24.73 | $24.73 | $21.72 | 207,308 |
2019-06-19 | $24.53 | $24.66 | $24.52 | $24.64 | $21.64 | 54,452 |
2019-06-18 | $24.55 | $24.57 | $24.53 | $24.53 | $21.54 | 45,418 |
2019-06-17 | $24.49 | $24.51 | $24.48 | $24.50 | $21.52 | 44,396 |
2019-06-14 | $24.53 | $24.55 | $24.51 | $24.53 | $21.54 | 72,338 |
2019-06-13 | $24.56 | $24.57 | $24.54 | $24.56 | $21.57 | 59,503 |
2019-06-12 | $24.54 | $24.55 | $24.52 | $24.54 | $21.55 | 64,675 |
2019-06-11 | $24.52 | $24.54 | $24.52 | $24.53 | $21.54 | 32,489 |
2019-06-10 | $24.57 | $24.59 | $24.54 | $24.54 | $21.55 | 90,344 |
2019-06-07 | $24.61 | $24.63 | $24.60 | $24.61 | $21.61 | 157,405 |
2019-06-06 | $24.57 | $24.59 | $24.55 | $24.55 | $21.56 | 26,627 |
2019-06-05 | $24.59 | $24.61 | $24.56 | $24.58 | $21.59 | 73,665 |
2019-06-04 | $24.51 | $24.56 | $24.51 | $24.54 | $21.55 | 68,108 |
2019-06-03 | $24.52 | $24.58 | $24.51 | $24.55 | $21.56 | 37,748 |
2019-05-31 | $24.59 | $24.64 | $24.59 | $24.63 | $21.51 | 80,137 |
2019-05-30 | $24.51 | $24.55 | $24.50 | $24.55 | $21.44 | 51,459 |
2019-05-29 | $24.50 | $24.54 | $24.50 | $24.50 | $21.40 | 38,479 |
2019-05-28 | $24.49 | $24.50 | $24.47 | $24.48 | $21.38 | 115,151 |
2019-05-24 | $24.48 | $24.48 | $24.46 | $24.46 | $21.36 | 101,792 |
2019-05-23 | $24.46 | $24.48 | $24.45 | $24.46 | $21.36 | 87,513 |
2019-05-22 | $24.45 | $24.47 | $24.43 | $24.44 | $21.35 | 81,079 |
2019-05-21 | $24.44 | $24.45 | $24.43 | $24.44 | $21.35 | 30,140 |
2019-05-20 | $24.46 | $24.47 | $24.44 | $24.44 | $21.35 | 184,693 |
2019-05-17 | $24.49 | $24.49 | $24.47 | $24.47 | $21.37 | 54,892 |
2019-05-16 | $24.49 | $24.50 | $24.48 | $24.49 | $21.39 | 69,064 |
2019-05-15 | $24.49 | $24.50 | $24.48 | $24.49 | $21.39 | 45,634 |
2019-05-14 | $24.46 | $24.47 | $24.45 | $24.46 | $21.36 | 34,106 |
2019-05-13 | $24.45 | $24.47 | $24.44 | $24.44 | $21.35 | 61,126 |
2019-05-10 | $24.38 | $24.41 | $24.38 | $24.39 | $21.30 | 75,824 |
2019-05-09 | $24.39 | $24.39 | $24.37 | $24.37 | $21.29 | 76,251 |
2019-05-08 | $24.39 | $24.40 | $24.35 | $24.35 | $21.27 | 67,695 |
2019-05-07 | $24.40 | $24.41 | $24.38 | $24.38 | $21.29 | 36,305 |
2019-05-06 | $24.40 | $24.41 | $24.39 | $24.40 | $21.31 | 62,145 |
2019-05-03 | $24.38 | $24.38 | $24.36 | $24.36 | $21.28 | 79,182 |
2019-05-02 | $24.35 | $24.35 | $24.31 | $24.33 | $21.25 | 81,937 |
2019-05-01 | $24.44 | $24.47 | $24.39 | $24.40 | $21.31 | 68,197 |
2019-04-30 | $24.41 | $24.45 | $24.41 | $24.43 | $21.34 | 63,819 |
2019-04-29 | $24.41 | $24.42 | $24.40 | $24.40 | $21.31 | 51,750 |
2019-04-26 | $24.43 | $24.44 | $24.41 | $24.42 | $21.33 | 66,613 |
2019-04-25 | $24.41 | $24.41 | $24.40 | $24.40 | $21.31 | 29,315 |
2019-04-24 | $24.38 | $24.41 | $24.38 | $24.40 | $21.31 | 73,635 |
2019-04-23 | $24.35 | $24.37 | $24.35 | $24.35 | $21.27 | 55,251 |
2019-04-22 | $24.34 | $24.35 | $24.33 | $24.33 | $21.25 | 78,838 |
2019-04-18 | $24.34 | $24.34 | $24.32 | $24.33 | $21.25 | 78,554 |
2019-04-17 | $24.30 | $24.30 | $24.29 | $24.30 | $21.22 | 61,950 |
2019-04-16 | $24.31 | $24.31 | $24.29 | $24.30 | $21.22 | 63,865 |
2019-04-15 | $24.30 | $24.32 | $24.30 | $24.31 | $21.23 | 64,634 |
2019-04-12 | $24.31 | $24.32 | $24.30 | $24.30 | $21.22 | 77,123 |
2019-04-11 | $24.36 | $24.36 | $24.33 | $24.34 | $21.26 | 45,673 |
2019-04-10 | $24.34 | $24.38 | $24.34 | $24.37 | $21.29 | 48,563 |
2019-04-09 | $24.33 | $24.33 | $24.30 | $24.31 | $21.23 | 40,199 |
2019-04-08 | $24.31 | $24.31 | $24.28 | $24.29 | $21.22 | 117,896 |
2019-04-05 | $24.28 | $24.31 | $24.28 | $24.29 | $21.22 | 51,520 |
2019-04-04 | $24.29 | $24.30 | $24.28 | $24.28 | $21.21 | 51,858 |
2019-04-03 | $24.29 | $24.31 | $24.28 | $24.28 | $21.21 | 233,481 |
2019-04-02 | $24.31 | $24.32 | $24.30 | $24.31 | $21.23 | 180,272 |
2019-04-01 | $24.32 | $24.32 | $24.28 | $24.29 | $21.22 | 56,109 |
2019-03-29 | $24.32 | $24.34 | $24.31 | $24.33 | $21.25 | 80,867 |
2019-03-28 | $24.30 | $24.31 | $24.28 | $24.31 | $21.23 | 56,567 |
2019-03-27 | $24.34 | $24.35 | $24.32 | $24.33 | $21.25 | 55,118 |
2019-03-26 | $24.33 | $24.34 | $24.32 | $24.33 | $21.25 | 123,569 |
2019-03-25 | $24.33 | $24.37 | $24.33 | $24.35 | $21.27 | 64,811 |
2019-03-22 | $24.31 | $24.34 | $24.30 | $24.33 | $21.25 | 70,629 |
2019-03-21 | $24.31 | $24.32 | $24.29 | $24.29 | $21.22 | 85,133 |
2019-03-20 | $24.20 | $24.31 | $24.20 | $24.30 | $21.22 | 212,604 |
2019-03-19 | $24.21 | $24.22 | $24.20 | $24.20 | $21.14 | 128,366 |
2019-03-18 | $24.21 | $24.24 | $24.21 | $24.22 | $21.16 | 84,700 |
2019-03-15 | $24.20 | $24.23 | $24.20 | $24.22 | $21.16 | 37,509 |
2019-03-14 | $24.18 | $24.20 | $24.18 | $24.19 | $21.13 | 40,640 |
2019-03-13 | $24.17 | $24.18 | $24.16 | $24.17 | $21.11 | 79,899 |
2019-03-12 | $24.14 | $24.17 | $24.13 | $24.16 | $21.10 | 48,473 |
2019-03-11 | $24.13 | $24.14 | $24.12 | $24.14 | $21.09 | 124,444 |
2019-03-08 | $24.10 | $24.14 | $24.10 | $24.13 | $21.08 | 154,380 |
2019-03-07 | $24.11 | $24.12 | $24.09 | $24.12 | $21.07 | 62,507 |
2019-03-06 | $24.05 | $24.07 | $24.04 | $24.06 | $21.02 | 108,713 |
2019-03-05 | $24.03 | $24.05 | $24.03 | $24.04 | $21.00 | 149,332 |
2019-03-04 | $24.06 | $24.06 | $24.04 | $24.05 | $21.01 | 95,702 |
2019-03-01 | $24.06 | $24.06 | $24.02 | $24.03 | $20.99 | 57,331 |
2019-02-28 | $24.09 | $24.09 | $24.05 | $24.07 | $21.02 | 89,871 |
2019-02-27 | $24.09 | $24.09 | $24.07 | $24.09 | $21.04 | 140,269 |
2019-02-26 | $24.10 | $24.11 | $24.09 | $24.11 | $21.06 | 133,910 |
2019-02-25 | $24.07 | $24.09 | $24.06 | $24.06 | $21.02 | 103,064 |
2019-02-22 | $24.07 | $24.11 | $24.06 | $24.08 | $21.03 | 209,317 |
2019-02-21 | $24.05 | $24.06 | $24.04 | $24.05 | $21.01 | 113,225 |
2019-02-20 | $24.06 | $24.08 | $24.06 | $24.07 | $21.02 | 86,305 |
2019-02-19 | $24.04 | $24.06 | $24.04 | $24.05 | $21.01 | 154,836 |
2019-02-15 | $24.03 | $24.05 | $24.02 | $24.02 | $20.98 | 97,244 |
2019-02-14 | $24.02 | $24.04 | $24.02 | $24.02 | $20.98 | 139,950 |
2019-02-13 | $24.00 | $24.01 | $23.99 | $23.99 | $20.95 | 2,600,430 |
2019-02-12 | $24.00 | $24.00 | $23.97 | $23.99 | $20.95 | 1,440,934 |
2019-02-11 | $23.99 | $23.99 | $23.96 | $23.98 | $20.95 | 865,695 |
2019-02-08 | $24.02 | $24.02 | $24.01 | $24.01 | $20.97 | 92,956 |
2019-02-07 | $24.00 | $24.02 | $23.99 | $24.00 | $20.96 | 117,900 |
2019-02-06 | $24.00 | $24.02 | $23.99 | $23.99 | $20.95 | 138,488 |
2019-02-05 | $23.98 | $24.00 | $23.97 | $24.00 | $20.96 | 900,136 |
2019-02-04 | $23.98 | $23.99 | $23.96 | $23.97 | $20.94 | 85,253 |
2019-02-01 | $24.03 | $24.04 | $24.00 | $24.01 | $20.97 | 117,830 |
2019-01-31 | $24.00 | $24.06 | $24.00 | $24.05 | $21.01 | 147,093 |
2019-01-30 | $23.90 | $24.00 | $23.88 | $23.98 | $20.95 | 3,667,118 |
2019-01-29 | $23.85 | $23.89 | $23.85 | $23.89 | $20.87 | 235,033 |
2019-01-28 | $23.84 | $23.85 | $23.83 | $23.85 | $20.83 | 269,045 |
2019-01-25 | $23.85 | $23.87 | $23.84 | $23.86 | $20.84 | 106,972 |
2019-01-24 | $23.88 | $23.90 | $23.87 | $23.88 | $20.86 | 121,392 |
2019-01-23 | $23.85 | $23.86 | $23.85 | $23.85 | $20.83 | 93,548 |
2019-01-22 | $23.87 | $23.89 | $23.86 | $23.87 | $20.84 | 439,298 |
2019-01-18 | $23.87 | $23.88 | $23.84 | $23.87 | $20.85 | 174,731 |
2019-01-17 | $23.89 | $23.92 | $23.87 | $23.88 | $20.86 | 295,319 |
2019-01-16 | $23.89 | $23.91 | $23.88 | $23.90 | $20.88 | 182,569 |
2019-01-15 | $23.95 | $23.95 | $23.90 | $23.91 | $20.88 | 321,328 |
2019-01-14 | $23.96 | $23.96 | $23.92 | $23.93 | $20.90 | 96,679 |
2019-01-11 | $23.95 | $23.96 | $23.94 | $23.96 | $20.93 | 146,137 |
2019-01-10 | $23.94 | $23.94 | $23.91 | $23.91 | $20.88 | 67,796 |
2019-01-09 | $23.89 | $23.95 | $23.89 | $23.94 | $20.91 | 71,977 |
2019-01-08 | $23.88 | $23.91 | $23.88 | $23.89 | $20.87 | 196,201 |
2019-01-07 | $23.93 | $23.93 | $23.89 | $23.89 | $20.87 | 115,770 |
2019-01-04 | $23.88 | $23.91 | $23.88 | $23.91 | $20.88 | 306,461 |
2019-01-03 | $23.85 | $23.94 | $23.85 | $23.94 | $20.91 | 71,691 |
2019-01-02 | $23.81 | $23.85 | $23.81 | $23.84 | $20.82 | 91,886 |
2018-12-31 | $23.78 | $23.85 | $23.78 | $23.82 | $20.81 | 944,679 |
2018-12-28 | $23.77 | $23.80 | $23.77 | $23.80 | $20.79 | 523,055 |
2018-12-27 | $23.75 | $23.78 | $23.75 | $23.76 | $20.75 | 1,049,982 |
2018-12-26 | $23.74 | $23.77 | $23.73 | $23.73 | $20.73 | 430,575 |
2018-12-24 | $23.73 | $23.75 | $23.72 | $23.74 | $20.74 | 269,284 |
2018-12-21 | $23.72 | $23.74 | $23.71 | $23.73 | $20.73 | 615,630 |
2018-12-20 | $23.77 | $23.78 | $23.74 | $23.76 | $20.71 | 818,113 |
2018-12-19 | $23.82 | $23.85 | $23.79 | $23.81 | $20.75 | 350,277 |
2018-12-18 | $23.79 | $23.82 | $23.78 | $23.81 | $20.75 | 599,541 |
2018-12-17 | $23.76 | $23.79 | $23.76 | $23.78 | $20.73 | 506,895 |
2018-12-14 | $23.76 | $23.78 | $23.75 | $23.76 | $20.71 | 459,582 |
2018-12-13 | $23.74 | $23.77 | $23.74 | $23.76 | $20.71 | 466,923 |
2018-12-12 | $23.74 | $23.75 | $23.72 | $23.73 | $20.68 | 1,422,895 |
2018-12-11 | $23.80 | $23.81 | $23.74 | $23.75 | $20.70 | 166,133 |
2018-12-10 | $23.84 | $23.86 | $23.80 | $23.81 | $20.75 | 181,542 |
2018-12-07 | $23.85 | $23.86 | $23.83 | $23.85 | $20.79 | 592,076 |
2018-12-06 | $23.86 | $23.87 | $23.81 | $23.82 | $20.76 | 388,017 |
2018-12-04 | $23.81 | $23.85 | $23.81 | $23.82 | $20.76 | 263,598 |
2018-12-03 | $23.80 | $23.81 | $23.79 | $23.81 | $20.75 | 343,607 |
2018-11-30 | $23.83 | $23.84 | $23.82 | $23.82 | $20.73 | 196,689 |
2018-11-29 | $23.80 | $23.85 | $23.80 | $23.84 | $20.75 | 366,820 |
2018-11-28 | $23.72 | $23.79 | $23.72 | $23.77 | $20.69 | 172,145 |
2018-11-27 | $23.77 | $23.78 | $23.73 | $23.74 | $20.66 | 260,661 |
2018-11-26 | $23.78 | $23.78 | $23.77 | $23.77 | $20.69 | 143,811 |
2018-11-23 | $23.81 | $23.81 | $23.77 | $23.77 | $20.69 | 22,608 |
2018-11-21 | $23.81 | $23.83 | $23.80 | $23.83 | $20.74 | 102,863 |
2018-11-20 | $23.85 | $23.86 | $23.82 | $23.83 | $20.74 | 298,825 |
2018-11-19 | $23.84 | $23.87 | $23.84 | $23.86 | $20.77 | 509,252 |
2018-11-16 | $23.86 | $23.88 | $23.84 | $23.86 | $20.77 | 406,082 |
2018-11-15 | $23.80 | $23.81 | $23.78 | $23.79 | $20.71 | 131,159 |
2018-11-14 | $23.76 | $23.81 | $23.76 | $23.77 | $20.69 | 97,279 |
2018-11-13 | $23.76 | $23.77 | $23.75 | $23.77 | $20.69 | 86,729 |
2018-11-12 | $23.73 | $23.80 | $23.73 | $23.76 | $20.68 | 97,131 |
2018-11-09 | $23.74 | $23.75 | $23.73 | $23.73 | $20.65 | 274,817 |
2018-11-08 | $23.75 | $23.75 | $23.71 | $23.71 | $20.64 | 355,392 |
2018-11-07 | $23.75 | $23.76 | $23.73 | $23.74 | $20.66 | 93,778 |
2018-11-06 | $23.75 | $23.76 | $23.73 | $23.73 | $20.65 | 103,926 |
2018-11-05 | $23.75 | $23.77 | $23.75 | $23.76 | $20.68 | 151,960 |
2018-11-02 | $23.75 | $23.75 | $23.73 | $23.73 | $20.65 | 110,521 |
2018-11-01 | $23.77 | $23.79 | $23.76 | $23.77 | $20.69 | 181,766 |
2018-10-31 | $23.82 | $23.83 | $23.79 | $23.79 | $20.69 | 89,118 |
2018-10-30 | $23.86 | $23.86 | $23.83 | $23.83 | $20.73 | 610,287 |
2018-10-29 | $23.89 | $23.89 | $23.86 | $23.87 | $20.76 | 135,698 |
2018-10-26 | $23.85 | $23.90 | $23.84 | $23.89 | $20.78 | 123,787 |
2018-10-25 | $23.84 | $23.85 | $23.80 | $23.81 | $20.71 | 260,391 |
2018-10-24 | $23.84 | $23.86 | $23.83 | $23.85 | $20.74 | 144,463 |
2018-10-23 | $23.84 | $23.85 | $23.80 | $23.80 | $20.70 | 176,023 |
2018-10-22 | $23.83 | $23.83 | $23.80 | $23.80 | $20.70 | 162,322 |
2018-10-19 | $23.82 | $23.84 | $23.81 | $23.82 | $20.72 | 125,580 |
2018-10-18 | $23.82 | $23.85 | $23.81 | $23.82 | $20.72 | 150,776 |
2018-10-17 | $23.85 | $23.86 | $23.82 | $23.82 | $20.72 | 157,194 |
2018-10-16 | $23.85 | $23.87 | $23.84 | $23.86 | $20.75 | 160,878 |
2018-10-15 | $23.86 | $23.87 | $23.85 | $23.85 | $20.74 | 225,343 |
2018-10-12 | $23.86 | $23.88 | $23.85 | $23.86 | $20.75 | 180,710 |
2018-10-11 | $23.86 | $23.87 | $23.84 | $23.87 | $20.76 | 128,519 |
2018-10-10 | $23.86 | $23.88 | $23.84 | $23.87 | $20.76 | 85,659 |
2018-10-09 | $23.87 | $23.87 | $23.86 | $23.86 | $20.75 | 100,414 |
2018-10-08 | $23.83 | $23.86 | $23.83 | $23.86 | $20.75 | 79,935 |
2018-10-05 | $23.87 | $23.88 | $23.84 | $23.86 | $20.75 | 76,853 |
2018-10-04 | $23.89 | $23.90 | $23.86 | $23.88 | $20.77 | 173,836 |
2018-10-03 | $23.93 | $23.94 | $23.89 | $23.90 | $20.79 | 138,240 |
2018-10-02 | $23.95 | $23.97 | $23.94 | $23.95 | $20.83 | 186,693 |
2018-10-01 | $23.95 | $23.95 | $23.93 | $23.94 | $20.82 | 284,634 |
2018-09-28 | $23.95 | $23.97 | $23.95 | $23.95 | $20.83 | 95,128 |
2018-09-27 | $23.94 | $23.95 | $23.94 | $23.94 | $20.82 | 326,707 |
2018-09-26 | $23.93 | $24.00 | $23.92 | $23.94 | $20.82 | 170,105 |
2018-09-25 | $23.94 | $23.94 | $23.91 | $23.92 | $20.80 | 320,908 |
2018-09-24 | $23.94 | $23.95 | $23.92 | $23.93 | $20.81 | 338,104 |
2018-09-21 | $23.93 | $23.94 | $23.92 | $23.93 | $20.80 | 288,868 |
2018-09-20 | $23.94 | $23.95 | $23.91 | $23.92 | $20.80 | 236,810 |
2018-09-19 | $23.93 | $23.94 | $23.91 | $23.92 | $20.80 | 232,204 |
2018-09-18 | $23.95 | $23.96 | $23.92 | $23.93 | $20.81 | 146,220 |
2018-09-17 | $23.94 | $23.96 | $23.94 | $23.95 | $20.82 | 238,838 |
2018-09-14 | $23.95 | $23.96 | $23.94 | $23.94 | $20.82 | 182,870 |
2018-09-13 | $23.99 | $23.99 | $23.96 | $23.96 | $20.83 | 275,052 |
2018-09-12 | $24.00 | $24.02 | $23.99 | $24.00 | $20.87 | 265,143 |
2018-09-11 | $24.00 | $24.00 | $23.98 | $23.99 | $20.86 | 320,369 |
2018-09-10 | $24.01 | $24.03 | $24.00 | $24.00 | $20.87 | 110,434 |
2018-09-07 | $24.03 | $24.03 | $24.00 | $24.02 | $20.89 | 154,866 |
2018-09-06 | $24.07 | $24.07 | $24.04 | $24.05 | $20.91 | 139,560 |
2018-09-05 | $24.05 | $24.06 | $24.03 | $24.03 | $20.90 | 204,939 |
2018-09-04 | $24.08 | $24.08 | $24.04 | $24.05 | $20.91 | 227,287 |
2018-08-31 | $24.14 | $24.14 | $24.10 | $24.10 | $20.92 | 130,027 |
2018-08-30 | $24.10 | $24.12 | $24.10 | $24.11 | $20.93 | 134,694 |
2018-08-29 | $24.11 | $24.11 | $24.08 | $24.09 | $20.91 | 225,358 |
2018-08-28 | $24.12 | $24.12 | $24.09 | $24.09 | $20.91 | 137,409 |
2018-08-27 | $24.14 | $24.14 | $24.11 | $24.11 | $20.93 | 125,817 |
2018-08-24 | $24.12 | $24.14 | $24.12 | $24.13 | $20.94 | 227,950 |
2018-08-23 | $24.12 | $24.14 | $24.12 | $24.12 | $20.94 | 209,120 |
2018-08-22 | $24.12 | $24.13 | $24.12 | $24.12 | $20.94 | 234,297 |
2018-08-21 | $24.09 | $24.10 | $24.08 | $24.09 | $20.91 | 276,932 |
2018-08-20 | $24.10 | $24.11 | $24.08 | $24.10 | $20.92 | 115,414 |
2018-08-17 | $24.07 | $24.09 | $24.06 | $24.06 | $20.88 | 249,657 |
2018-08-16 | $24.09 | $24.09 | $24.05 | $24.06 | $20.88 | 98,250 |
2018-08-15 | $24.07 | $24.10 | $24.07 | $24.07 | $20.89 | 193,180 |
2018-08-14 | $24.06 | $24.07 | $24.05 | $24.05 | $20.87 | 144,259 |
2018-08-13 | $24.06 | $24.09 | $24.06 | $24.07 | $20.89 | 570,764 |
2018-08-10 | $24.06 | $24.09 | $24.06 | $24.07 | $20.89 | 226,361 |
2018-08-09 | $24.00 | $24.02 | $24.00 | $24.01 | $20.84 | 653,742 |
2018-08-08 | $23.99 | $24.00 | $23.97 | $23.98 | $20.81 | 493,774 |
2018-08-07 | $24.02 | $24.02 | $23.99 | $24.00 | $20.83 | 150,505 |
2018-08-06 | $24.01 | $24.03 | $24.00 | $24.00 | $20.83 | 192,668 |
2018-08-03 | $24.01 | $24.02 | $23.98 | $24.00 | $20.83 | 194,525 |
2018-08-02 | $23.96 | $23.99 | $23.96 | $23.98 | $20.81 | 236,694 |
2018-08-01 | $24.06 | $24.06 | $23.95 | $23.95 | $20.79 | 206,850 |
2018-07-31 | $24.09 | $24.11 | $24.09 | $24.09 | $20.81 | 285,258 |
2018-07-30 | $24.07 | $24.11 | $24.07 | $24.09 | $20.81 | 359,999 |
2018-07-27 | $24.09 | $24.10 | $24.08 | $24.09 | $20.81 | 234,629 |
2018-07-26 | $24.09 | $24.11 | $24.07 | $24.07 | $20.79 | 393,860 |
2018-07-25 | $24.09 | $24.12 | $24.08 | $24.08 | $20.80 | 536,762 |
2018-07-24 | $24.08 | $24.10 | $24.07 | $24.08 | $20.80 | 266,454 |
2018-07-23 | $24.13 | $24.15 | $24.08 | $24.08 | $20.80 | 391,860 |
2018-07-20 | $24.18 | $24.18 | $24.14 | $24.14 | $20.85 | 276,948 |
2018-07-19 | $24.13 | $24.17 | $24.13 | $24.16 | $20.87 | 873,139 |
2018-07-18 | $24.17 | $24.17 | $24.13 | $24.13 | $20.84 | 805,756 |
2018-07-17 | $24.19 | $24.19 | $24.15 | $24.17 | $20.88 | 545,588 |
2018-07-16 | $24.19 | $24.19 | $24.16 | $24.17 | $20.88 | 583,774 |
2018-07-13 | $24.19 | $24.23 | $24.19 | $24.22 | $20.92 | 347,106 |
2018-07-12 | $24.20 | $24.20 | $24.17 | $24.19 | $20.90 | 62,504 |
2018-07-11 | $24.24 | $24.24 | $24.19 | $24.21 | $20.91 | 72,585 |
2018-07-10 | $24.23 | $24.24 | $24.20 | $24.22 | $20.92 | 107,166 |
2018-07-09 | $24.23 | $24.24 | $24.22 | $24.23 | $20.93 | 105,366 |
2018-07-06 | $24.23 | $24.25 | $24.23 | $24.25 | $20.95 | 93,018 |
2018-07-05 | $24.24 | $24.24 | $24.21 | $24.22 | $20.92 | 184,899 |
2018-07-03 | $24.19 | $24.23 | $24.19 | $24.21 | $20.91 | 117,637 |
2018-07-02 | $24.19 | $24.20 | $24.17 | $24.18 | $20.89 | 123,872 |
2018-06-29 | $24.29 | $24.30 | $24.28 | $24.30 | $20.90 | 133,166 |
2018-06-28 | $24.29 | $24.29 | $24.27 | $24.27 | $20.88 | 102,656 |
2018-06-27 | $24.28 | $24.30 | $24.27 | $24.30 | $20.90 | 97,993 |
2018-06-26 | $24.24 | $24.26 | $24.23 | $24.26 | $20.87 | 134,628 |
2018-06-25 | $24.25 | $24.25 | $24.22 | $24.23 | $20.84 | 49,551 |
2018-06-22 | $24.21 | $24.23 | $24.20 | $24.22 | $20.84 | 139,986 |
2018-06-21 | $24.20 | $24.20 | $24.18 | $24.20 | $20.82 | 60,657 |
2018-06-20 | $24.24 | $24.24 | $24.18 | $24.18 | $20.80 | 67,800 |
2018-06-19 | $24.20 | $24.22 | $24.20 | $24.21 | $20.83 | 133,500 |
2018-06-18 | $24.17 | $24.20 | $24.17 | $24.18 | $20.80 | 108,263 |
2018-06-15 | $24.18 | $24.19 | $24.16 | $24.18 | $20.80 | 107,417 |
2018-06-14 | $24.15 | $24.17 | $24.15 | $24.16 | $20.78 | 133,421 |
2018-06-13 | $24.15 | $24.17 | $24.12 | $24.15 | $20.78 | 222,509 |
2018-06-12 | $24.15 | $24.17 | $24.15 | $24.16 | $20.78 | 103,373 |
2018-06-11 | $24.16 | $24.18 | $24.14 | $24.17 | $20.79 | 136,512 |
2018-06-08 | $24.18 | $24.20 | $24.17 | $24.18 | $20.80 | 127,195 |
2018-06-07 | $24.14 | $24.22 | $24.14 | $24.21 | $20.83 | 193,987 |
2018-06-06 | $24.17 | $24.18 | $24.12 | $24.15 | $20.78 | 94,278 |
2018-06-05 | $24.16 | $24.20 | $24.16 | $24.18 | $20.80 | 308,561 |
2018-06-04 | $24.18 | $24.18 | $24.15 | $24.15 | $20.78 | 139,285 |
2018-06-01 | $24.17 | $24.20 | $24.17 | $24.18 | $20.80 | 142,109 |
2018-05-31 | $24.25 | $24.30 | $24.25 | $24.26 | $20.82 | 126,696 |
2018-05-30 | $24.26 | $24.28 | $24.24 | $24.26 | $20.82 | 111,244 |
2018-05-29 | $24.23 | $24.31 | $24.23 | $24.28 | $20.84 | 121,969 |
2018-05-25 | $24.22 | $24.24 | $24.19 | $24.19 | $20.76 | 81,153 |
2018-05-24 | $24.19 | $24.22 | $24.19 | $24.19 | $20.76 | 130,958 |
2018-05-23 | $24.19 | $24.21 | $24.15 | $24.18 | $20.75 | 153,099 |
2018-05-22 | $24.17 | $24.17 | $24.14 | $24.15 | $20.73 | 122,440 |
2018-05-21 | $24.14 | $24.17 | $24.13 | $24.17 | $20.74 | 175,132 |
2018-05-18 | $24.12 | $24.16 | $24.12 | $24.15 | $20.73 | 137,414 |
2018-05-17 | $24.12 | $24.15 | $24.11 | $24.11 | $20.69 | 313,380 |
2018-05-16 | $24.14 | $24.14 | $24.12 | $24.13 | $20.71 | 104,065 |
2018-05-15 | $24.15 | $24.15 | $24.13 | $24.14 | $20.72 | 54,096 |
2018-05-14 | $24.19 | $24.19 | $24.15 | $24.15 | $20.73 | 169,763 |
2018-05-11 | $24.17 | $24.19 | $24.16 | $24.19 | $20.76 | 50,727 |
2018-05-10 | $24.17 | $24.20 | $24.16 | $24.19 | $20.76 | 151,103 |
2018-05-09 | $24.16 | $24.19 | $24.16 | $24.18 | $20.75 | 57,735 |
2018-05-08 | $24.15 | $24.18 | $24.15 | $24.18 | $20.75 | 244,397 |
2018-05-07 | $24.21 | $24.21 | $24.19 | $24.20 | $20.77 | 103,981 |
2018-05-04 | $24.20 | $24.20 | $24.18 | $24.20 | $20.77 | 49,273 |
2018-05-03 | $24.17 | $24.19 | $24.17 | $24.17 | $20.74 | 257,844 |
2018-05-02 | $24.14 | $24.17 | $24.13 | $24.16 | $20.73 | 111,468 |
2018-05-01 | $24.18 | $24.18 | $24.12 | $24.13 | $20.71 | 128,451 |
2018-04-30 | $24.26 | $24.31 | $24.26 | $24.31 | $20.77 | 344,140 |
2018-04-27 | $24.25 | $24.30 | $24.25 | $24.28 | $20.74 | 119,140 |
2018-04-26 | $24.26 | $24.27 | $24.24 | $24.25 | $20.72 | 122,750 |
2018-04-25 | $24.23 | $24.24 | $24.22 | $24.23 | $20.70 | 115,191 |
2018-04-24 | $24.27 | $24.27 | $24.23 | $24.24 | $20.71 | 319,414 |
2018-04-23 | $24.26 | $24.28 | $24.25 | $24.28 | $20.74 | 139,664 |
2018-04-20 | $24.31 | $24.31 | $24.28 | $24.28 | $20.74 | 94,286 |
2018-04-19 | $24.32 | $24.33 | $24.31 | $24.31 | $20.77 | 385,697 |
2018-04-18 | $24.33 | $24.35 | $24.32 | $24.32 | $20.78 | 331,671 |
2018-04-17 | $24.35 | $24.36 | $24.32 | $24.33 | $20.79 | 62,769 |
2018-04-16 | $24.34 | $24.34 | $24.31 | $24.34 | $20.79 | 194,791 |
2018-04-13 | $24.32 | $24.37 | $24.32 | $24.34 | $20.79 | 97,268 |
2018-04-12 | $24.35 | $24.36 | $24.32 | $24.33 | $20.79 | 93,606 |
2018-04-11 | $24.34 | $24.38 | $24.34 | $24.38 | $20.83 | 78,041 |
2018-04-10 | $24.35 | $24.35 | $24.31 | $24.33 | $20.79 | 87,809 |
2018-04-09 | $24.33 | $24.34 | $24.32 | $24.33 | $20.79 | 48,883 |
2018-04-06 | $24.33 | $24.35 | $24.32 | $24.35 | $20.80 | 164,281 |
2018-04-05 | $24.30 | $24.32 | $24.29 | $24.30 | $20.76 | 208,841 |
2018-04-04 | $24.34 | $24.36 | $24.31 | $24.32 | $20.78 | 256,443 |
2018-04-03 | $24.31 | $24.35 | $24.31 | $24.34 | $20.79 | 53,403 |
2018-04-02 | $24.35 | $24.36 | $24.31 | $24.34 | $20.79 | 104,357 |
2018-03-29 | $24.33 | $24.42 | $24.29 | $24.39 | $20.79 | 118,140 |
2018-03-28 | $24.40 | $24.41 | $24.34 | $24.35 | $20.75 | 207,567 |
2018-03-27 | $24.38 | $24.42 | $24.38 | $24.41 | $20.80 | 121,352 |
2018-03-26 | $24.36 | $24.39 | $24.35 | $24.35 | $20.75 | 91,907 |
2018-03-23 | $24.35 | $24.39 | $24.35 | $24.37 | $20.77 | 86,113 |
2018-03-22 | $24.32 | $24.37 | $24.32 | $24.36 | $20.76 | 68,817 |
2018-03-21 | $24.26 | $24.34 | $24.25 | $24.31 | $20.72 | 376,858 |
2018-03-20 | $24.30 | $24.31 | $24.27 | $24.29 | $20.70 | 181,841 |
2018-03-19 | $24.31 | $24.32 | $24.27 | $24.27 | $20.68 | 88,367 |
2018-03-16 | $24.33 | $24.33 | $24.28 | $24.30 | $20.71 | 74,429 |
2018-03-15 | $24.30 | $24.34 | $24.30 | $24.31 | $20.72 | 760,994 |
2018-03-14 | $24.29 | $24.34 | $24.29 | $24.31 | $20.72 | 66,353 |
2018-03-13 | $24.30 | $24.33 | $24.29 | $24.30 | $20.71 | 94,366 |
2018-03-12 | $24.27 | $24.31 | $24.26 | $24.30 | $20.71 | 133,016 |
2018-03-09 | $24.28 | $24.32 | $24.27 | $24.30 | $20.71 | 319,175 |
2018-03-08 | $24.32 | $24.34 | $24.28 | $24.32 | $20.73 | 68,488 |
2018-03-07 | $24.32 | $24.33 | $24.28 | $24.29 | $20.70 | 45,734 |
2018-03-06 | $24.28 | $24.32 | $24.27 | $24.28 | $20.69 | 104,184 |
2018-03-05 | $24.30 | $24.32 | $24.27 | $24.27 | $20.68 | 90,174 |
2018-03-02 | $24.25 | $24.31 | $24.25 | $24.27 | $20.68 | 170,359 |
2018-03-01 | $24.24 | $24.29 | $24.21 | $24.28 | $20.69 | 92,180 |
2018-02-28 | $24.25 | $24.27 | $24.16 | $24.21 | $20.63 | 224,227 |
2018-02-27 | $24.26 | $24.30 | $24.21 | $24.22 | $20.64 | 274,845 |
2018-02-26 | $24.27 | $24.31 | $24.20 | $24.26 | $20.68 | 595,586 |
2018-02-23 | $24.20 | $24.27 | $24.20 | $24.26 | $20.68 | 600,564 |
2018-02-22 | $24.21 | $24.22 | $24.18 | $24.19 | $20.62 | 162,590 |
2018-02-21 | $24.16 | $24.21 | $24.16 | $24.20 | $20.63 | 104,778 |
2018-02-20 | $24.22 | $24.22 | $24.06 | $24.20 | $20.63 | 124,370 |
2018-02-16 | $24.21 | $24.23 | $24.18 | $24.22 | $20.64 | 206,464 |
2018-02-15 | $24.22 | $24.29 | $24.18 | $24.19 | $20.62 | 144,245 |
2018-02-14 | $24.21 | $24.21 | $24.17 | $24.19 | $20.62 | 158,283 |
2018-02-13 | $24.26 | $24.26 | $24.17 | $24.20 | $20.63 | 236,310 |
2018-02-12 | $24.06 | $24.22 | $24.06 | $24.17 | $20.60 | 135,075 |
2018-02-09 | $24.17 | $24.23 | $24.17 | $24.18 | $20.61 | 87,327 |
2018-02-08 | $24.22 | $24.23 | $24.17 | $24.22 | $20.64 | 453,807 |
2018-02-07 | $24.24 | $24.28 | $24.22 | $24.24 | $20.66 | 239,340 |
2018-02-06 | $24.29 | $24.30 | $24.23 | $24.23 | $20.65 | 97,487 |
2018-02-05 | $24.25 | $24.32 | $24.22 | $24.30 | $20.71 | 104,011 |
2018-02-02 | $24.23 | $24.24 | $24.21 | $24.23 | $20.65 | 89,003 |
2018-02-01 | $24.27 | $24.27 | $24.23 | $24.25 | $20.67 | 445,637 |
2018-01-31 | $24.24 | $24.31 | $24.24 | $24.25 | $20.67 | 73,399 |
2018-01-30 | $24.30 | $24.30 | $24.26 | $24.27 | $20.68 | 270,693 |
2018-01-29 | $24.30 | $24.31 | $24.29 | $24.30 | $20.71 | 200,372 |
2018-01-26 | $24.27 | $24.35 | $24.25 | $24.33 | $20.74 | 454,927 |
2018-01-25 | $24.34 | $24.36 | $24.31 | $24.34 | $20.74 | 287,083 |
2018-01-24 | $24.32 | $24.34 | $24.31 | $24.34 | $20.74 | 320,476 |
2018-01-23 | $24.34 | $24.34 | $24.32 | $24.32 | $20.73 | 182,370 |
2018-01-22 | $24.33 | $24.33 | $24.30 | $24.31 | $20.72 | 224,072 |
2018-01-19 | $24.34 | $24.34 | $24.32 | $24.33 | $20.74 | 315,097 |
2018-01-18 | $24.33 | $24.36 | $24.31 | $24.34 | $20.74 | 101,213 |
2018-01-17 | $24.35 | $24.35 | $24.32 | $24.34 | $20.74 | 152,267 |
2018-01-16 | $24.37 | $24.37 | $24.34 | $24.36 | $20.76 | 277,622 |
2018-01-12 | $24.35 | $24.39 | $24.33 | $24.34 | $20.74 | 130,411 |
2018-01-11 | $24.35 | $24.36 | $24.30 | $24.34 | $20.74 | 133,459 |
2018-01-10 | $24.32 | $24.36 | $24.32 | $24.36 | $20.76 | 116,292 |
2018-01-09 | $24.37 | $24.37 | $24.33 | $24.36 | $20.76 | 244,338 |
2018-01-08 | $24.36 | $24.37 | $24.34 | $24.36 | $20.76 | 244,849 |
2018-01-05 | $24.34 | $24.38 | $24.33 | $24.34 | $20.74 | 201,086 |
2018-01-04 | $24.36 | $24.38 | $24.34 | $24.35 | $20.75 | 414,618 |
2018-01-03 | $24.36 | $24.40 | $24.36 | $24.38 | $20.78 | 253,463 |
2018-01-02 | $24.34 | $24.38 | $24.34 | $24.36 | $20.76 | 381,073 |
2017-12-29 | $24.33 | $24.38 | $24.33 | $24.35 | $20.75 | 747,862 |
2017-12-28 | $24.34 | $24.34 | $24.31 | $24.34 | $20.74 | 889,485 |
2017-12-27 | $24.29 | $24.33 | $24.29 | $24.32 | $20.73 | 537,763 |
2017-12-26 | $24.30 | $24.34 | $24.25 | $24.31 | $20.72 | 579,384 |
2017-12-22 | $24.33 | $24.34 | $24.28 | $24.30 | $20.71 | 337,510 |
2017-12-21 | $24.27 | $24.33 | $24.26 | $24.30 | $20.71 | 444,645 |
2017-12-20 | $24.35 | $24.38 | $24.31 | $24.31 | $20.69 | 293,127 |
2017-12-19 | $24.36 | $24.37 | $24.32 | $24.33 | $20.71 | 430,437 |
2017-12-18 | $24.34 | $24.39 | $24.33 | $24.34 | $20.72 | 512,948 |
2017-12-15 | $24.34 | $24.36 | $24.33 | $24.34 | $20.72 | 217,534 |
2017-12-14 | $24.36 | $24.40 | $24.36 | $24.36 | $20.73 | 278,052 |
2017-12-13 | $24.39 | $24.39 | $24.35 | $24.38 | $20.75 | 260,559 |
2017-12-12 | $24.39 | $24.39 | $24.35 | $24.37 | $20.74 | 262,437 |
2017-12-11 | $24.40 | $24.40 | $24.36 | $24.36 | $20.73 | 193,220 |
2017-12-08 | $24.41 | $24.43 | $24.36 | $24.37 | $20.74 | 137,243 |
2017-12-07 | $24.38 | $24.40 | $24.34 | $24.40 | $20.77 | 636,239 |
2017-12-06 | $24.37 | $24.40 | $24.37 | $24.37 | $20.74 | 105,087 |
2017-12-05 | $24.36 | $24.37 | $24.34 | $24.37 | $20.74 | 122,170 |
2017-12-04 | $24.39 | $24.39 | $24.36 | $24.38 | $20.75 | 220,311 |
2017-12-01 | $24.41 | $24.44 | $24.36 | $24.40 | $20.77 | 338,872 |
2017-11-30 | $24.51 | $24.53 | $24.48 | $24.50 | $20.75 | 124,316 |
2017-11-29 | $24.51 | $24.54 | $24.50 | $24.52 | $20.76 | 107,899 |
2017-11-28 | $24.52 | $24.56 | $24.52 | $24.53 | $20.77 | 96,075 |
2017-11-27 | $24.57 | $24.57 | $24.54 | $24.55 | $20.79 | 73,336 |
2017-11-24 | $24.59 | $24.60 | $24.57 | $24.58 | $20.81 | 177,244 |
2017-11-22 | $24.53 | $24.56 | $24.50 | $24.55 | $20.79 | 223,152 |
2017-11-21 | $24.55 | $24.56 | $24.50 | $24.51 | $20.76 | 171,868 |
2017-11-20 | $24.54 | $24.57 | $24.52 | $24.53 | $20.77 | 160,510 |
2017-11-17 | $24.56 | $24.59 | $24.56 | $24.57 | $20.80 | 68,164 |
2017-11-16 | $24.56 | $24.58 | $24.55 | $24.56 | $20.80 | 153,273 |
2017-11-15 | $24.58 | $24.60 | $24.55 | $24.58 | $20.81 | 235,510 |
2017-11-14 | $24.57 | $24.57 | $24.54 | $24.57 | $20.81 | 178,880 |
2017-11-13 | $24.55 | $24.60 | $24.55 | $24.57 | $20.81 | 132,482 |
2017-11-10 | $24.60 | $24.60 | $24.56 | $24.57 | $20.81 | 103,186 |
2017-11-09 | $24.58 | $24.61 | $24.58 | $24.58 | $20.81 | 119,874 |
2017-11-08 | $24.62 | $24.62 | $24.58 | $24.59 | $20.82 | 83,629 |
2017-11-07 | $24.61 | $24.65 | $24.61 | $24.63 | $20.86 | 66,391 |
2017-11-06 | $24.59 | $24.61 | $24.57 | $24.61 | $20.84 | 140,968 |
2017-11-03 | $24.57 | $24.61 | $24.55 | $24.58 | $20.81 | 149,501 |
2017-11-02 | $24.56 | $24.60 | $24.56 | $24.57 | $20.80 | 189,070 |
2017-11-01 | $24.57 | $24.58 | $24.54 | $24.57 | $20.81 | 140,268 |
2017-10-31 | $24.59 | $24.62 | $24.59 | $24.60 | $20.79 | 118,556 |
2017-10-30 | $24.59 | $24.62 | $24.59 | $24.60 | $20.79 | 71,304 |
2017-10-27 | $24.52 | $24.58 | $24.52 | $24.57 | $20.77 | 104,029 |
2017-10-26 | $24.54 | $24.56 | $24.52 | $24.52 | $20.73 | 125,383 |
2017-10-25 | $24.51 | $24.55 | $24.51 | $24.54 | $20.74 | 179,126 |
2017-10-24 | $24.56 | $24.56 | $24.53 | $24.54 | $20.74 | 44,141 |
2017-10-23 | $24.55 | $24.56 | $24.53 | $24.55 | $20.75 | 194,782 |
2017-10-20 | $24.54 | $24.57 | $24.52 | $24.53 | $20.73 | 74,261 |
2017-10-19 | $24.56 | $24.57 | $24.53 | $24.55 | $20.75 | 80,749 |
2017-10-18 | $24.55 | $24.57 | $24.49 | $24.53 | $20.73 | 63,665 |
2017-10-17 | $24.54 | $24.55 | $24.51 | $24.54 | $20.74 | 151,866 |
2017-10-16 | $24.59 | $24.60 | $24.54 | $24.54 | $20.74 | 125,868 |
2017-10-13 | $24.60 | $24.62 | $24.59 | $24.60 | $20.79 | 58,637 |
2017-10-12 | $24.59 | $24.65 | $24.58 | $24.60 | $20.79 | 67,021 |
2017-10-11 | $24.61 | $24.64 | $24.58 | $24.59 | $20.79 | 57,518 |
2017-10-10 | $24.59 | $24.63 | $24.58 | $24.59 | $20.78 | 63,113 |
2017-10-09 | $24.60 | $24.70 | $24.57 | $24.58 | $20.78 | 34,811 |
2017-10-06 | $24.57 | $24.61 | $24.56 | $24.57 | $20.77 | 129,237 |
2017-10-05 | $24.59 | $24.63 | $24.57 | $24.58 | $20.77 | 72,002 |
2017-10-04 | $24.57 | $24.59 | $24.57 | $24.58 | $20.78 | 56,071 |
2017-10-03 | $24.55 | $24.62 | $24.55 | $24.57 | $20.76 | 263,094 |
2017-10-02 | $24.55 | $24.61 | $24.54 | $24.54 | $20.74 | 66,114 |
2017-09-29 | $24.60 | $24.60 | $24.56 | $24.56 | $20.76 | 70,190 |
2017-09-28 | $24.63 | $24.65 | $24.60 | $24.60 | $20.79 | 81,520 |
2017-09-27 | $24.60 | $24.64 | $24.59 | $24.59 | $20.79 | 183,712 |
2017-09-26 | $24.60 | $24.63 | $24.60 | $24.61 | $20.80 | 87,139 |
2017-09-25 | $24.59 | $24.66 | $24.59 | $24.62 | $20.81 | 73,297 |
2017-09-22 | $24.60 | $24.63 | $24.57 | $24.59 | $20.79 | 84,330 |
2017-09-21 | $24.57 | $24.60 | $24.56 | $24.56 | $20.76 | 109,745 |
2017-09-20 | $24.62 | $24.64 | $24.56 | $24.58 | $20.78 | 90,459 |
2017-09-19 | $24.63 | $24.65 | $24.61 | $24.63 | $20.82 | 241,522 |
2017-09-18 | $24.64 | $24.66 | $24.61 | $24.65 | $20.84 | 107,156 |
2017-09-15 | $24.62 | $24.64 | $24.60 | $24.63 | $20.82 | 136,019 |
2017-09-14 | $24.65 | $24.65 | $24.62 | $24.64 | $20.83 | 53,115 |
2017-09-13 | $24.65 | $24.65 | $24.62 | $24.62 | $20.81 | 97,221 |
2017-09-12 | $24.64 | $24.66 | $24.63 | $24.63 | $20.82 | 38,774 |
2017-09-11 | $24.67 | $24.68 | $24.65 | $24.65 | $20.84 | 104,349 |
2017-09-08 | $24.70 | $24.71 | $24.66 | $24.70 | $20.88 | 63,469 |
2017-09-07 | $24.65 | $24.69 | $24.63 | $24.67 | $20.85 | 111,052 |
2017-09-06 | $24.64 | $24.68 | $24.62 | $24.63 | $20.82 | 103,683 |
2017-09-05 | $24.64 | $24.68 | $24.62 | $24.65 | $20.84 | 78,135 |
2017-09-01 | $24.62 | $24.62 | $24.59 | $24.61 | $20.80 | 130,004 |
2017-08-31 | $24.62 | $24.64 | $24.57 | $24.63 | $20.81 | 206,989 |
2017-08-30 | $24.61 | $24.62 | $24.56 | $24.60 | $20.78 | 221,754 |
2017-08-29 | $24.60 | $24.62 | $24.58 | $24.62 | $20.80 | 50,115 |
2017-08-28 | $24.58 | $24.61 | $24.54 | $24.58 | $20.76 | 101,205 |
2017-08-25 | $24.57 | $24.59 | $24.55 | $24.57 | $20.76 | 49,838 |
2017-08-24 | $24.58 | $24.63 | $24.55 | $24.57 | $20.75 | 73,229 |
2017-08-23 | $24.56 | $24.61 | $24.56 | $24.60 | $20.78 | 54,706 |
2017-08-22 | $24.59 | $24.59 | $24.54 | $24.56 | $20.75 | 56,109 |
2017-08-21 | $24.55 | $24.59 | $24.55 | $24.56 | $20.75 | 55,449 |
2017-08-18 | $24.56 | $24.60 | $24.56 | $24.58 | $20.76 | 68,241 |
2017-08-17 | $24.53 | $24.58 | $24.53 | $24.58 | $20.76 | 92,563 |
2017-08-16 | $24.57 | $24.58 | $24.52 | $24.54 | $20.73 | 121,739 |
2017-08-15 | $24.55 | $24.56 | $24.52 | $24.53 | $20.72 | 80,450 |
2017-08-14 | $24.60 | $24.61 | $24.55 | $24.57 | $20.76 | 133,731 |
2017-08-11 | $24.61 | $24.63 | $24.60 | $24.61 | $20.79 | 53,578 |
2017-08-10 | $24.60 | $24.67 | $24.60 | $24.62 | $20.80 | 109,396 |
2017-08-09 | $24.60 | $24.64 | $24.60 | $24.62 | $20.80 | 38,876 |
2017-08-08 | $24.57 | $24.60 | $24.57 | $24.60 | $20.78 | 114,644 |
2017-08-07 | $24.55 | $24.58 | $24.55 | $24.57 | $20.76 | 98,401 |
2017-08-04 | $24.57 | $24.59 | $24.54 | $24.57 | $20.75 | 143,597 |
2017-08-03 | $24.54 | $24.58 | $24.54 | $24.57 | $20.76 | 319,535 |
2017-08-02 | $24.57 | $24.57 | $24.53 | $24.55 | $20.74 | 221,148 |
2017-08-01 | $24.54 | $24.57 | $24.54 | $24.57 | $20.76 | 81,659 |
2017-07-31 | $24.56 | $24.59 | $24.56 | $24.57 | $20.74 | 125,551 |
2017-07-28 | $24.60 | $24.60 | $24.56 | $24.58 | $20.75 | 40,004 |
2017-07-27 | $24.57 | $24.60 | $24.54 | $24.57 | $20.74 | 168,431 |
2017-07-26 | $24.50 | $24.60 | $24.50 | $24.54 | $20.72 | 141,971 |
2017-07-25 | $24.51 | $24.54 | $24.50 | $24.50 | $20.69 | 70,463 |
2017-07-24 | $24.51 | $24.54 | $24.51 | $24.52 | $20.70 | 87,662 |
2017-07-21 | $24.55 | $24.56 | $24.50 | $24.53 | $20.71 | 66,476 |
2017-07-20 | $24.58 | $24.65 | $24.50 | $24.51 | $20.69 | 845,424 |
2017-07-19 | $24.52 | $24.55 | $24.52 | $24.54 | $20.72 | 203,157 |
2017-07-18 | $24.52 | $24.56 | $24.51 | $24.54 | $20.72 | 91,027 |
2017-07-17 | $24.49 | $24.52 | $24.49 | $24.51 | $20.69 | 89,664 |
2017-07-14 | $24.52 | $24.53 | $24.48 | $24.50 | $20.69 | 72,705 |
2017-07-13 | $24.51 | $24.52 | $24.48 | $24.51 | $20.69 | 160,598 |
2017-07-12 | $24.51 | $24.54 | $24.49 | $24.51 | $20.69 | 149,466 |
2017-07-11 | $24.45 | $24.49 | $24.44 | $24.48 | $20.67 | 81,521 |
2017-07-10 | $24.48 | $24.48 | $24.44 | $24.46 | $20.65 | 39,995 |
2017-07-07 | $24.48 | $24.48 | $24.43 | $24.46 | $20.65 | 56,807 |
2017-07-06 | $24.48 | $24.51 | $24.47 | $24.49 | $20.68 | 231,392 |
2017-07-05 | $24.51 | $24.52 | $24.47 | $24.50 | $20.69 | 130,702 |
2017-07-03 | $24.52 | $24.52 | $24.48 | $24.49 | $20.68 | 44,032 |
2017-06-30 | $24.61 | $24.61 | $24.55 | $24.56 | $20.68 | 80,811 |
2017-06-29 | $24.57 | $24.60 | $24.56 | $24.59 | $20.71 | 226,323 |
2017-06-28 | $24.58 | $24.62 | $24.57 | $24.62 | $20.73 | 196,143 |
2017-06-27 | $24.58 | $24.60 | $24.56 | $24.58 | $20.70 | 97,471 |
2017-06-26 | $24.57 | $24.60 | $24.56 | $24.59 | $20.71 | 65,094 |
2017-06-23 | $24.59 | $24.59 | $24.55 | $24.58 | $20.70 | 245,597 |
2017-06-22 | $24.52 | $24.56 | $24.52 | $24.55 | $20.67 | 49,012 |
2017-06-21 | $24.50 | $24.54 | $24.50 | $24.53 | $20.65 | 64,847 |
2017-06-20 | $24.50 | $24.54 | $24.49 | $24.52 | $20.65 | 67,066 |
2017-06-19 | $24.52 | $24.56 | $24.51 | $24.51 | $20.64 | 147,153 |
2017-06-16 | $24.56 | $24.57 | $24.54 | $24.55 | $20.67 | 96,837 |
2017-06-15 | $24.54 | $24.55 | $24.52 | $24.53 | $20.66 | 176,623 |
2017-06-14 | $24.65 | $24.65 | $24.56 | $24.58 | $20.70 | 63,353 |
2017-06-13 | $24.62 | $24.65 | $24.62 | $24.64 | $20.75 | 132,700 |
2017-06-12 | $24.67 | $24.67 | $24.63 | $24.63 | $20.74 | 91,334 |
2017-06-09 | $24.66 | $24.69 | $24.65 | $24.67 | $20.77 | 73,422 |
2017-06-08 | $24.68 | $24.68 | $24.65 | $24.68 | $20.78 | 92,322 |
2017-06-07 | $24.71 | $24.72 | $24.67 | $24.67 | $20.77 | 43,555 |
2017-06-06 | $24.71 | $24.74 | $24.70 | $24.72 | $20.82 | 103,011 |
2017-06-05 | $24.70 | $24.72 | $24.67 | $24.71 | $20.81 | 91,279 |
2017-06-02 | $24.71 | $24.74 | $24.70 | $24.71 | $20.81 | 76,900 |
2017-06-01 | $24.67 | $24.70 | $24.67 | $24.70 | $20.80 | 54,958 |
2017-05-31 | $24.71 | $24.73 | $24.67 | $24.72 | $20.81 | 100,893 |
2017-05-30 | $24.71 | $24.72 | $24.66 | $24.70 | $20.79 | 110,054 |
2017-05-26 | $24.67 | $24.72 | $24.67 | $24.67 | $20.77 | 236,812 |
2017-05-25 | $24.67 | $24.70 | $24.66 | $24.68 | $20.77 | 126,125 |
2017-05-24 | $24.68 | $24.70 | $24.65 | $24.68 | $20.77 | 93,987 |
2017-05-23 | $24.68 | $24.71 | $24.66 | $24.67 | $20.77 | 184,903 |
2017-05-22 | $24.68 | $24.70 | $24.67 | $24.68 | $20.77 | 64,225 |
2017-05-19 | $24.69 | $24.71 | $24.66 | $24.71 | $20.80 | 85,715 |
2017-05-18 | $24.68 | $24.73 | $24.65 | $24.67 | $20.77 | 578,706 |
2017-05-17 | $24.66 | $24.71 | $24.66 | $24.70 | $20.79 | 84,632 |
2017-05-16 | $24.65 | $24.66 | $24.62 | $24.64 | $20.74 | 114,671 |
2017-05-15 | $24.65 | $24.69 | $24.63 | $24.65 | $20.75 | 213,828 |
2017-05-12 | $24.67 | $24.69 | $24.63 | $24.65 | $20.75 | 114,496 |
2017-05-11 | $24.66 | $24.67 | $24.63 | $24.65 | $20.75 | 135,501 |
2017-05-10 | $24.64 | $24.64 | $24.59 | $24.61 | $20.72 | 73,948 |
2017-05-09 | $24.59 | $24.62 | $24.57 | $24.59 | $20.70 | 75,066 |
2017-05-08 | $24.63 | $24.65 | $24.59 | $24.60 | $20.71 | 38,551 |
2017-05-05 | $24.65 | $24.65 | $24.58 | $24.64 | $20.74 | 41,996 |
2017-05-04 | $24.65 | $24.69 | $24.61 | $24.62 | $20.72 | 105,698 |
2017-05-03 | $24.70 | $24.78 | $24.65 | $24.67 | $20.77 | 150,977 |
2017-05-02 | $24.73 | $24.73 | $24.69 | $24.71 | $20.80 | 110,467 |
2017-05-01 | $24.67 | $24.75 | $24.67 | $24.72 | $20.81 | 137,442 |
2017-04-28 | $24.81 | $24.83 | $24.76 | $24.79 | $20.81 | 204,909 |
2017-04-27 | $24.80 | $24.83 | $24.78 | $24.80 | $20.82 | 81,406 |
2017-04-26 | $24.79 | $24.82 | $24.77 | $24.81 | $20.83 | 180,781 |
2017-04-25 | $24.83 | $24.83 | $24.76 | $24.79 | $20.81 | 234,868 |
2017-04-24 | $24.80 | $24.82 | $24.76 | $24.79 | $20.81 | 111,461 |
2017-04-21 | $24.83 | $24.84 | $24.78 | $24.81 | $20.83 | 89,371 |
2017-04-20 | $24.79 | $24.82 | $24.78 | $24.81 | $20.83 | 149,359 |
2017-04-19 | $24.79 | $24.84 | $24.79 | $24.80 | $20.82 | 94,115 |
2017-04-18 | $24.84 | $24.84 | $24.79 | $24.82 | $20.84 | 130,353 |
2017-04-17 | $24.85 | $24.87 | $24.79 | $24.82 | $20.84 | 154,815 |
2017-04-13 | $24.87 | $24.97 | $24.83 | $24.87 | $20.88 | 65,556 |
2017-04-12 | $24.82 | $24.88 | $24.81 | $24.85 | $20.86 | 101,288 |
2017-04-11 | $24.83 | $24.85 | $24.80 | $24.83 | $20.84 | 95,212 |
2017-04-10 | $24.83 | $24.83 | $24.78 | $24.80 | $20.82 | 99,759 |
2017-04-07 | $24.85 | $24.85 | $24.77 | $24.81 | $20.83 | 83,896 |
2017-04-06 | $24.88 | $24.88 | $24.81 | $24.82 | $20.84 | 69,836 |
2017-04-05 | $24.85 | $24.87 | $24.81 | $24.86 | $20.87 | 157,621 |
2017-04-04 | $24.83 | $24.86 | $24.81 | $24.83 | $20.84 | 188,253 |
2017-04-03 | $24.84 | $24.86 | $24.81 | $24.84 | $20.85 | 128,810 |
2017-03-31 | $24.94 | $24.97 | $24.93 | $24.95 | $20.87 | 127,697 |
2017-03-30 | $24.88 | $24.89 | $24.86 | $24.88 | $20.81 | 63,715 |
2017-03-29 | $24.89 | $24.90 | $24.85 | $24.87 | $20.81 | 54,838 |
2017-03-28 | $24.86 | $24.89 | $24.84 | $24.86 | $20.80 | 191,111 |
2017-03-27 | $24.87 | $24.91 | $24.86 | $24.88 | $20.81 | 121,016 |
2017-03-24 | $24.83 | $24.89 | $24.83 | $24.87 | $20.81 | 169,964 |
2017-03-23 | $24.87 | $24.89 | $24.83 | $24.87 | $20.80 | 99,656 |
2017-03-22 | $24.87 | $24.88 | $24.84 | $24.87 | $20.81 | 199,171 |
2017-03-21 | $24.86 | $24.89 | $24.84 | $24.85 | $20.79 | 229,455 |
2017-03-20 | $24.85 | $24.86 | $24.82 | $24.85 | $20.79 | 161,675 |
2017-03-17 | $24.84 | $24.85 | $24.81 | $24.83 | $20.77 | 190,460 |
2017-03-16 | $24.80 | $24.83 | $24.79 | $24.79 | $20.74 | 429,532 |
2017-03-15 | $24.75 | $24.83 | $24.73 | $24.81 | $20.76 | 118,040 |
2017-03-14 | $24.66 | $24.73 | $24.66 | $24.72 | $20.68 | 193,153 |
2017-03-13 | $24.72 | $24.76 | $24.70 | $24.73 | $20.69 | 250,341 |
2017-03-10 | $24.78 | $24.78 | $24.72 | $24.74 | $20.69 | 176,631 |
2017-03-09 | $24.77 | $24.78 | $24.72 | $24.74 | $20.70 | 204,977 |
2017-03-08 | $24.84 | $24.84 | $24.74 | $24.77 | $20.72 | 969,349 |
2017-03-07 | $24.80 | $24.83 | $24.80 | $24.82 | $20.76 | 195,547 |
2017-03-06 | $24.81 | $24.84 | $24.81 | $24.82 | $20.76 | 253,838 |
2017-03-03 | $24.77 | $24.84 | $24.77 | $24.83 | $20.77 | 96,858 |
2017-03-02 | $24.78 | $24.79 | $24.75 | $24.78 | $20.73 | 168,368 |
2017-03-01 | $24.84 | $24.84 | $24.75 | $24.81 | $20.76 | 196,446 |
2017-02-28 | $24.83 | $24.88 | $24.83 | $24.86 | $20.80 | 146,400 |
2017-02-27 | $24.87 | $24.92 | $24.86 | $24.86 | $20.80 | 140,704 |
2017-02-24 | $24.91 | $24.92 | $24.88 | $24.91 | $20.84 | 103,662 |
2017-02-23 | $24.87 | $24.90 | $24.85 | $24.88 | $20.81 | 160,242 |
2017-02-22 | $24.85 | $24.86 | $24.80 | $24.84 | $20.78 | 142,604 |
2017-02-21 | $24.85 | $24.85 | $24.82 | $24.82 | $20.76 | 102,061 |
2017-02-17 | $24.85 | $24.85 | $24.81 | $24.83 | $20.77 | 142,847 |
2017-02-16 | $24.79 | $24.84 | $24.79 | $24.83 | $20.77 | 114,806 |
2017-02-15 | $24.79 | $24.80 | $24.75 | $24.80 | $20.75 | 149,775 |
2017-02-14 | $24.80 | $24.82 | $24.73 | $24.77 | $20.72 | 193,379 |
2017-02-13 | $24.84 | $24.84 | $24.77 | $24.80 | $20.75 | 1,125 |
2017-02-10 | $24.81 | $24.84 | $24.78 | $24.82 | $20.76 | 1,033 |
2017-02-09 | $24.84 | $24.85 | $24.80 | $24.81 | $20.76 | 112,925 |
2017-02-08 | $24.84 | $24.89 | $24.81 | $24.83 | $20.77 | 80,847 |
2017-02-07 | $24.88 | $24.88 | $24.82 | $24.82 | $20.76 | 279,856 |
2017-02-06 | $24.90 | $24.90 | $24.85 | $24.89 | $20.82 | 188,020 |
2017-02-03 | $24.89 | $24.90 | $24.83 | $24.84 | $20.78 | 389,205 |
2017-02-02 | $24.86 | $24.89 | $24.83 | $24.85 | $20.79 | 401,374 |
2017-02-01 | $24.85 | $24.91 | $24.80 | $24.83 | $20.77 | 78,408 |
2017-01-31 | $24.84 | $24.88 | $24.82 | $24.83 | $20.77 | 228,368 |
2017-01-30 | $24.84 | $24.84 | $24.78 | $24.82 | $20.76 | 201,771 |
2017-01-27 | $24.83 | $24.83 | $24.79 | $24.82 | $20.76 | 76,692 |
2017-01-26 | $24.75 | $24.80 | $24.75 | $24.80 | $20.75 | 106,012 |
2017-01-25 | $24.76 | $24.79 | $24.74 | $24.77 | $20.72 | 357,672 |
2017-01-24 | $24.77 | $24.80 | $24.76 | $24.78 | $20.73 | 123,211 |
2017-01-23 | $24.79 | $24.82 | $24.75 | $24.78 | $20.73 | 117,055 |
2017-01-20 | $24.73 | $24.78 | $24.73 | $24.76 | $20.71 | 434,659 |
2017-01-19 | $24.74 | $24.75 | $24.69 | $24.74 | $20.70 | 173,544 |
2017-01-18 | $24.81 | $24.81 | $24.74 | $24.75 | $20.71 | 340,356 |
2017-01-17 | $25.18 | $25.18 | $24.75 | $24.80 | $20.75 | 199,445 |
2017-01-13 | $24.77 | $24.77 | $24.71 | $24.74 | $20.70 | 91,013 |
2017-01-12 | $24.78 | $24.82 | $24.76 | $24.76 | $20.71 | 135,593 |
2017-01-11 | $24.75 | $24.79 | $24.70 | $24.75 | $20.71 | 279,298 |
2017-01-10 | $24.75 | $24.75 | $24.71 | $24.73 | $20.69 | 97,316 |
2017-01-09 | $24.70 | $24.73 | $24.68 | $24.72 | $20.68 | 209,736 |
2017-01-06 | $24.74 | $24.74 | $24.69 | $24.70 | $20.66 | 192,771 |
2017-01-05 | $24.74 | $24.77 | $24.71 | $24.73 | $20.69 | 165,222 |
2017-01-04 | $24.70 | $24.73 | $24.70 | $24.72 | $20.68 | 262,036 |
2017-01-03 | $24.73 | $24.74 | $24.69 | $24.72 | $20.68 | 140,948 |
2016-12-30 | $24.67 | $24.74 | $24.66 | $24.70 | $20.66 | 215,604 |
2016-12-29 | $24.68 | $24.71 | $24.67 | $24.68 | $20.65 | 170,054 |
2016-12-28 | $24.65 | $24.69 | $24.62 | $24.67 | $20.64 | 98,376 |
2016-12-27 | $24.65 | $24.73 | $24.61 | $24.62 | $20.60 | 235,877 |
2016-12-23 | $24.67 | $24.70 | $24.62 | $24.67 | $20.64 | 324,708 |
2016-12-22 | $24.60 | $24.65 | $24.57 | $24.62 | $20.60 | 167,595 |
2016-12-21 | $24.61 | $24.66 | $24.60 | $24.63 | $20.59 | 214,590 |
2016-12-20 | $24.57 | $24.64 | $24.56 | $24.61 | $20.57 | 218,791 |
2016-12-19 | $24.58 | $24.58 | $24.54 | $24.58 | $20.55 | 235,536 |
2016-12-16 | $24.57 | $24.57 | $24.52 | $24.53 | $20.50 | 246,758 |
2016-12-15 | $24.54 | $24.57 | $24.52 | $24.55 | $20.52 | 206,952 |
2016-12-14 | $24.69 | $24.74 | $24.59 | $24.59 | $20.56 | 220,412 |
2016-12-13 | $24.75 | $24.75 | $24.67 | $24.68 | $20.63 | 172,934 |
2016-12-12 | $24.72 | $24.73 | $24.69 | $24.70 | $20.65 | 88,920 |
2016-12-09 | $24.74 | $24.76 | $24.67 | $24.70 | $20.65 | 90,061 |
2016-12-08 | $24.72 | $24.73 | $24.69 | $24.72 | $20.66 | 85,393 |
2016-12-07 | $24.74 | $24.74 | $24.68 | $24.69 | $20.64 | 107,632 |
2016-12-06 | $24.66 | $24.71 | $24.64 | $24.69 | $20.64 | 97,962 |
2016-12-05 | $24.66 | $24.73 | $24.65 | $24.67 | $20.62 | 264,607 |
2016-12-02 | $24.64 | $24.71 | $24.64 | $24.68 | $20.63 | 227,961 |
2016-12-01 | $24.66 | $24.69 | $24.62 | $24.68 | $20.63 | 158,659 |
2016-11-30 | $24.72 | $24.72 | $24.66 | $24.69 | $20.60 | 125,178 |
2016-11-29 | $24.65 | $24.67 | $24.62 | $24.66 | $20.57 | 142,022 |
2016-11-28 | $24.68 | $24.71 | $24.65 | $24.65 | $20.57 | 58,504 |
2016-11-25 | $24.63 | $24.69 | $24.63 | $24.65 | $20.57 | 89,980 |
2016-11-23 | $24.68 | $24.73 | $24.64 | $24.66 | $20.57 | 177,957 |
2016-11-22 | $24.65 | $24.71 | $24.65 | $24.70 | $20.61 | 117,507 |
2016-11-21 | $24.74 | $24.74 | $24.65 | $24.69 | $20.60 | 155,307 |
2016-11-18 | $24.68 | $24.70 | $24.65 | $24.67 | $20.58 | 152,492 |
2016-11-17 | $24.72 | $24.75 | $24.67 | $24.68 | $20.59 | 103,184 |
2016-11-16 | $24.70 | $24.71 | $24.63 | $24.68 | $20.59 | 147,266 |
2016-11-15 | $24.65 | $24.71 | $24.65 | $24.69 | $20.60 | 163,620 |
2016-11-14 | $24.75 | $24.75 | $24.65 | $24.66 | $20.57 | 97,560 |
2016-11-11 | $24.71 | $24.79 | $24.71 | $24.73 | $20.63 | 33,990 |
2016-11-10 | $24.74 | $24.81 | $24.74 | $24.75 | $20.65 | 66,222 |
2016-11-09 | $24.81 | $24.86 | $24.75 | $24.76 | $20.66 | 40,769 |
2016-11-08 | $24.79 | $24.82 | $24.78 | $24.78 | $20.67 | 119,453 |
2016-11-07 | $24.79 | $24.83 | $24.79 | $24.82 | $20.71 | 87,775 |
2016-11-04 | $24.80 | $24.84 | $24.80 | $24.83 | $20.72 | 63,028 |
2016-11-03 | $24.82 | $24.85 | $24.80 | $24.81 | $20.70 | 66,672 |
2016-11-02 | $24.82 | $24.85 | $24.81 | $24.84 | $20.72 | 129,361 |
2016-11-01 | $24.84 | $24.85 | $24.80 | $24.85 | $20.73 | 86,905 |
2016-10-31 | $24.85 | $24.86 | $24.81 | $24.81 | $20.70 | 47,181 |
2016-10-28 | $24.84 | $24.87 | $24.79 | $24.83 | $20.72 | 158,787 |
2016-10-27 | $24.82 | $24.84 | $24.77 | $24.81 | $20.70 | 112,403 |
2016-10-26 | $24.79 | $24.84 | $24.78 | $24.84 | $20.72 | 108,334 |
2016-10-25 | $24.82 | $24.85 | $24.79 | $24.81 | $20.70 | 64,196 |
2016-10-24 | $24.83 | $24.86 | $24.81 | $24.84 | $20.72 | 34,039 |
2016-10-21 | $24.83 | $24.87 | $24.83 | $24.86 | $20.74 | 43,908 |
2016-10-20 | $24.86 | $24.87 | $24.82 | $24.83 | $20.72 | 98,844 |
2016-10-19 | $24.84 | $24.88 | $24.83 | $24.86 | $20.74 | 46,946 |
2016-10-18 | $24.85 | $24.85 | $24.82 | $24.83 | $20.72 | 112,947 |
2016-10-17 | $24.81 | $24.86 | $24.80 | $24.85 | $20.73 | 69,960 |
2016-10-14 | $24.83 | $24.83 | $24.79 | $24.80 | $20.69 | 101,916 |
2016-10-13 | $24.77 | $24.82 | $24.76 | $24.79 | $20.68 | 96,307 |
2016-10-12 | $24.80 | $24.80 | $24.75 | $24.79 | $20.68 | 54,650 |
2016-10-11 | $24.77 | $24.80 | $24.76 | $24.78 | $20.67 | 114,794 |
2016-10-10 | $24.71 | $24.80 | $24.71 | $24.77 | $20.67 | 61,853 |
2016-10-07 | $24.82 | $24.82 | $24.77 | $24.81 | $20.70 | 157,424 |
2016-10-06 | $24.77 | $24.80 | $24.77 | $24.79 | $20.68 | 119,838 |
2016-10-05 | $24.77 | $24.79 | $24.76 | $24.79 | $20.68 | 82,941 |
2016-10-04 | $24.82 | $24.82 | $24.77 | $24.79 | $20.68 | 46,258 |
2016-10-03 | $24.81 | $24.84 | $24.78 | $24.83 | $20.72 | 151,534 |
2016-09-30 | $24.84 | $24.85 | $24.82 | $24.84 | $20.72 | 100,673 |
2016-09-29 | $24.78 | $24.84 | $24.78 | $24.82 | $20.71 | 157,000 |
2016-09-28 | $24.78 | $24.83 | $24.78 | $24.80 | $20.69 | 83,415 |
2016-09-27 | $24.80 | $24.80 | $24.75 | $24.79 | $20.68 | 165,457 |
2016-09-26 | $24.80 | $24.81 | $24.77 | $24.80 | $20.69 | 163,392 |
2016-09-23 | $24.76 | $24.79 | $24.75 | $24.79 | $20.68 | 338,064 |
2016-09-22 | $24.75 | $24.79 | $24.72 | $24.77 | $20.67 | 151,487 |
2016-09-21 | $24.69 | $24.74 | $24.68 | $24.74 | $20.64 | 162,631 |
2016-09-20 | $24.69 | $24.72 | $24.67 | $24.69 | $20.60 | 59,845 |
2016-09-19 | $24.70 | $24.74 | $24.69 | $24.70 | $20.61 | 78,470 |
2016-09-16 | $24.70 | $24.73 | $24.68 | $24.72 | $20.62 | 72,952 |
2016-09-15 | $24.66 | $24.72 | $24.66 | $24.71 | $20.62 | 44,602 |
2016-09-14 | $24.64 | $24.69 | $24.64 | $24.68 | $20.59 | 113,303 |
2016-09-13 | $24.71 | $24.71 | $24.63 | $24.65 | $20.57 | 103,523 |
2016-09-12 | $24.68 | $24.70 | $24.64 | $24.70 | $20.61 | 60,502 |
2016-09-09 | $24.64 | $24.68 | $24.64 | $24.68 | $20.59 | 40,726 |
2016-09-08 | $24.74 | $24.74 | $24.69 | $24.70 | $20.61 | 47,762 |
2016-09-07 | $24.72 | $24.74 | $24.69 | $24.72 | $20.62 | 60,917 |
2016-09-06 | $24.64 | $24.71 | $24.64 | $24.70 | $20.61 | 109,259 |
2016-09-02 | $24.64 | $24.66 | $24.62 | $24.64 | $20.56 | 88,950 |
2016-09-01 | $24.67 | $24.67 | $24.63 | $24.64 | $20.56 | 70,019 |
2016-08-31 | $24.72 | $24.75 | $24.71 | $24.71 | $20.56 | 65,979 |
2016-08-30 | $24.73 | $24.76 | $24.72 | $24.75 | $20.59 | 167,846 |
2016-08-29 | $24.78 | $24.78 | $24.72 | $24.74 | $20.58 | 145,057 |
2016-08-26 | $24.80 | $24.81 | $24.72 | $24.72 | $20.57 | 133,838 |
2016-08-25 | $24.79 | $24.81 | $24.77 | $24.77 | $20.61 | 85,966 |
2016-08-24 | $24.84 | $24.84 | $24.77 | $24.78 | $20.62 | 106,984 |
2016-08-23 | $24.84 | $24.84 | $24.78 | $24.78 | $20.62 | 107,784 |
2016-08-22 | $24.77 | $24.81 | $24.77 | $24.80 | $20.64 | 351,777 |
2016-08-19 | $24.80 | $24.81 | $24.76 | $24.78 | $20.62 | 95,145 |
2016-08-18 | $24.78 | $24.83 | $24.78 | $24.82 | $20.65 | 121,448 |
2016-08-17 | $24.75 | $24.78 | $24.72 | $24.76 | $20.60 | 66,066 |
2016-08-16 | $24.71 | $24.75 | $24.64 | $24.75 | $20.59 | 76,096 |
2016-08-15 | $24.75 | $24.80 | $24.74 | $24.78 | $20.62 | 55,816 |
2016-08-12 | $24.75 | $24.81 | $24.75 | $24.78 | $20.61 | 62,390 |
2016-08-11 | $24.80 | $24.80 | $24.73 | $24.74 | $20.58 | 49,489 |
2016-08-10 | $24.81 | $24.81 | $24.75 | $24.76 | $20.60 | 146,446 |
2016-08-09 | $24.76 | $24.79 | $24.73 | $24.76 | $20.60 | 82,595 |
2016-08-08 | $24.74 | $24.81 | $24.73 | $24.78 | $20.62 | 82,854 |
2016-08-05 | $24.76 | $24.79 | $24.74 | $24.75 | $20.59 | 46,921 |
2016-08-04 | $24.82 | $24.83 | $24.77 | $24.79 | $20.62 | 227,042 |
2016-08-03 | $24.70 | $24.77 | $24.70 | $24.75 | $20.59 | 146,869 |
2016-08-02 | $24.77 | $24.77 | $24.69 | $24.72 | $20.57 | 99,417 |
2016-08-01 | $24.68 | $24.83 | $24.68 | $24.73 | $20.57 | 168,493 |
2016-07-29 | $24.72 | $24.99 | $24.72 | $24.91 | $20.65 | 730,881 |
2016-07-28 | $24.86 | $24.87 | $24.84 | $24.85 | $20.60 | 66,531 |
2016-07-27 | $24.84 | $24.86 | $24.81 | $24.84 | $20.59 | 126,217 |
2016-07-26 | $24.82 | $24.85 | $24.81 | $24.84 | $20.59 | 95,923 |
2016-07-25 | $24.88 | $24.88 | $24.83 | $24.85 | $20.60 | 114,637 |
2016-07-22 | $24.90 | $24.90 | $24.86 | $24.88 | $20.63 | 85,237 |
2016-07-21 | $24.87 | $24.90 | $24.86 | $24.89 | $20.63 | 1,108,429 |
2016-07-20 | $24.86 | $24.89 | $24.85 | $24.89 | $20.63 | 105,967 |
2016-07-19 | $24.89 | $24.92 | $24.87 | $24.90 | $20.64 | 67,246 |
2016-07-18 | $24.94 | $24.94 | $24.89 | $24.89 | $20.63 | 98,730 |
2016-07-15 | $24.91 | $24.93 | $24.88 | $24.90 | $20.64 | 64,718 |
2016-07-14 | $24.94 | $24.95 | $24.90 | $24.92 | $20.66 | 158,646 |
2016-07-13 | $24.94 | $24.97 | $24.92 | $24.93 | $20.67 | 290,577 |
2016-07-12 | $24.92 | $24.96 | $24.91 | $24.95 | $20.68 | 202,800 |
2016-07-11 | $24.94 | $24.96 | $24.91 | $24.93 | $20.67 | 62,661 |
2016-07-08 | $24.95 | $24.97 | $24.94 | $24.97 | $20.70 | 401,816 |
2016-07-07 | $24.97 | $25.00 | $24.96 | $24.98 | $20.71 | 53,009 |
2016-07-06 | $24.96 | $25.00 | $24.96 | $24.98 | $20.71 | 91,246 |
2016-07-05 | $24.96 | $24.99 | $24.95 | $24.97 | $20.70 | 60,281 |
2016-07-01 | $24.95 | $25.00 | $24.94 | $24.97 | $20.70 | 78,004 |
2016-06-30 | $24.95 | $24.97 | $24.90 | $24.94 | $20.66 | 183,902 |
2016-06-29 | $24.95 | $24.95 | $24.91 | $24.93 | $20.65 | 192,059 |
2016-06-28 | $24.88 | $24.93 | $24.86 | $24.91 | $20.63 | 96,483 |
2016-06-27 | $24.89 | $24.92 | $24.87 | $24.89 | $20.61 | 108,230 |
2016-06-24 | $24.88 | $24.96 | $24.87 | $24.91 | $20.63 | 190,011 |
2016-06-23 | $24.86 | $24.86 | $24.82 | $24.83 | $20.56 | 48,058 |
2016-06-22 | $24.80 | $24.85 | $24.78 | $24.83 | $20.56 | 43,922 |
2016-06-21 | $24.84 | $24.85 | $24.81 | $24.81 | $20.55 | 63,227 |
2016-06-20 | $24.85 | $24.86 | $24.83 | $24.86 | $20.59 | 48,234 |
2016-06-17 | $24.88 | $24.88 | $24.85 | $24.86 | $20.59 | 165,411 |
2016-06-16 | $24.90 | $24.90 | $24.85 | $24.88 | $20.61 | 74,707 |
2016-06-15 | $24.84 | $24.91 | $24.84 | $24.89 | $20.61 | 118,289 |
2016-06-14 | $24.84 | $24.89 | $24.84 | $24.87 | $20.60 | 57,122 |
2016-06-13 | $24.86 | $24.89 | $24.84 | $24.88 | $20.61 | 60,660 |
2016-06-10 | $24.88 | $24.90 | $24.85 | $24.90 | $20.62 | 79,657 |
2016-06-09 | $24.85 | $24.88 | $24.85 | $24.86 | $20.59 | 38,715 |
2016-06-08 | $24.85 | $24.88 | $24.83 | $24.85 | $20.58 | 234,812 |
2016-06-07 | $24.85 | $24.86 | $24.82 | $24.85 | $20.58 | 59,557 |
2016-06-06 | $24.79 | $24.84 | $24.76 | $24.79 | $20.53 | 176,496 |
2016-06-03 | $24.82 | $24.82 | $24.79 | $24.79 | $20.53 | 64,021 |
2016-06-02 | $24.70 | $24.74 | $24.70 | $24.72 | $20.47 | 97,274 |
2016-06-01 | $24.67 | $24.73 | $24.67 | $24.68 | $20.44 | 108,179 |
2016-05-31 | $23.43 | $24.72 | $23.43 | $24.70 | $20.46 | 61,022 |
2016-05-27 | $24.72 | $24.75 | $24.68 | $24.68 | $20.44 | 56,892 |
2016-05-26 | $24.71 | $24.75 | $24.70 | $24.74 | $20.49 | 103,035 |
2016-05-25 | $24.67 | $24.71 | $24.67 | $24.70 | $20.46 | 57,871 |
2016-05-24 | $24.70 | $24.70 | $24.67 | $24.68 | $20.44 | 89,439 |
2016-05-23 | $24.68 | $24.71 | $24.67 | $24.69 | $20.45 | 104,332 |
2016-05-20 | $24.69 | $24.73 | $24.69 | $24.69 | $20.45 | 40,692 |
2016-05-19 | $24.67 | $24.70 | $24.66 | $24.70 | $20.46 | 95,152 |
2016-05-18 | $24.73 | $24.76 | $24.68 | $24.68 | $20.44 | 96,261 |
2016-05-17 | $24.78 | $24.80 | $24.75 | $24.76 | $20.51 | 131,572 |
2016-05-16 | $24.74 | $24.78 | $24.74 | $24.77 | $20.51 | 59,961 |
2016-05-13 | $24.77 | $24.77 | $24.74 | $24.76 | $20.51 | 34,617 |
2016-05-12 | $24.78 | $24.81 | $24.73 | $24.75 | $20.50 | 114,317 |
2016-05-11 | $24.79 | $24.79 | $24.74 | $24.77 | $20.51 | 1,068,123 |
2016-05-10 | $24.75 | $24.77 | $24.74 | $24.77 | $20.51 | 123,689 |
2016-05-09 | $24.72 | $24.75 | $24.72 | $24.73 | $20.48 | 62,711 |
2016-05-06 | $24.73 | $24.76 | $24.72 | $24.74 | $20.49 | 102,102 |
2016-05-05 | $24.73 | $24.75 | $24.70 | $24.74 | $20.49 | 57,124 |
2016-05-04 | $24.71 | $24.74 | $24.69 | $24.71 | $20.46 | 51,241 |
2016-05-03 | $24.74 | $24.75 | $24.71 | $24.72 | $20.47 | 58,180 |
2016-05-02 | $24.74 | $24.74 | $24.69 | $24.70 | $20.46 | 128,996 |
2016-04-29 | $24.75 | $24.77 | $24.72 | $24.74 | $20.49 | 199,448 |
2016-04-28 | $24.70 | $24.76 | $24.70 | $24.75 | $20.50 | 729,988 |
2016-04-27 | $24.66 | $24.70 | $24.65 | $24.70 | $20.46 | 201,986 |
2016-04-26 | $24.64 | $24.67 | $24.64 | $24.66 | $20.42 | 65,480 |
2016-04-25 | $24.68 | $24.68 | $24.64 | $24.66 | $20.42 | 84,881 |
2016-04-22 | $24.65 | $24.68 | $24.65 | $24.65 | $20.42 | 41,217 |
2016-04-21 | $24.64 | $24.68 | $24.64 | $24.67 | $20.43 | 126,130 |
2016-04-20 | $24.67 | $24.69 | $24.63 | $24.63 | $20.40 | 81,214 |
2016-04-19 | $24.68 | $24.68 | $24.65 | $24.68 | $20.44 | 95,480 |
2016-04-18 | $24.63 | $24.67 | $24.63 | $24.67 | $20.43 | 124,230 |
2016-04-15 | $24.64 | $24.69 | $24.64 | $24.66 | $20.42 | 67,457 |
2016-04-14 | $24.67 | $24.68 | $24.64 | $24.65 | $20.42 | 180,749 |
2016-04-13 | $24.69 | $24.71 | $24.67 | $24.69 | $20.45 | 61,996 |
2016-04-12 | $24.70 | $24.71 | $24.68 | $24.71 | $20.46 | 102,431 |
2016-04-11 | $24.71 | $24.74 | $24.70 | $24.70 | $20.46 | 85,658 |
2016-04-08 | $24.70 | $24.73 | $24.69 | $24.72 | $20.47 | 79,330 |
2016-04-07 | $24.71 | $24.73 | $24.69 | $24.70 | $20.46 | 142,975 |
2016-04-06 | $24.68 | $24.71 | $24.67 | $24.68 | $20.44 | 134,821 |
2016-04-05 | $24.71 | $24.72 | $24.68 | $24.70 | $20.45 | 130,381 |
2016-04-04 | $24.70 | $24.72 | $24.70 | $24.72 | $20.47 | 64,835 |
2016-04-01 | $24.71 | $24.74 | $24.69 | $24.70 | $20.46 | 58,004 |
2016-03-31 | $24.67 | $24.75 | $24.66 | $24.75 | $20.50 | 153,109 |
2016-03-30 | $24.68 | $24.72 | $24.67 | $24.70 | $20.46 | 65,117 |
2016-03-29 | $24.59 | $24.70 | $24.59 | $24.66 | $20.42 | 193,399 |
2016-03-28 | $24.57 | $24.59 | $24.56 | $24.57 | $20.35 | 73,152 |
2016-03-24 | $24.60 | $24.61 | $24.55 | $24.59 | $20.37 | 50,982 |
2016-03-23 | $24.62 | $24.64 | $24.58 | $24.59 | $20.37 | 47,918 |
2016-03-22 | $24.63 | $24.65 | $24.60 | $24.60 | $20.37 | 87,154 |
2016-03-21 | $24.60 | $24.66 | $24.60 | $24.63 | $20.40 | 1,012,888 |
2016-03-18 | $24.62 | $24.66 | $24.62 | $24.63 | $20.40 | 219,876 |
2016-03-17 | $24.58 | $24.62 | $24.57 | $24.58 | $20.36 | 258,875 |
2016-03-16 | $24.44 | $24.58 | $24.44 | $24.56 | $20.34 | 246,866 |
2016-03-15 | $24.46 | $24.46 | $24.42 | $24.44 | $20.24 | 83,744 |
2016-03-14 | $24.45 | $24.48 | $24.44 | $24.46 | $20.26 | 160,743 |
2016-03-11 | $24.44 | $24.48 | $24.44 | $24.45 | $20.25 | 60,539 |
2016-03-10 | $24.47 | $24.49 | $24.44 | $24.46 | $20.26 | 61,926 |
2016-03-09 | $24.50 | $24.51 | $24.47 | $24.48 | $20.27 | 178,218 |
2016-03-08 | $24.50 | $24.51 | $24.47 | $24.48 | $20.27 | 50,723 |
2016-03-07 | $24.44 | $24.47 | $24.43 | $24.46 | $20.26 | 71,340 |
2016-03-04 | $24.47 | $24.51 | $24.44 | $24.45 | $20.25 | 196,887 |
2016-03-03 | $24.48 | $24.49 | $24.45 | $24.47 | $20.27 | 79,081 |
2016-03-02 | $24.43 | $24.47 | $24.43 | $24.47 | $20.27 | 71,803 |
2016-03-01 | $24.46 | $24.47 | $24.43 | $24.46 | $20.26 | 87,619 |
2016-02-29 | $24.45 | $24.49 | $24.43 | $24.48 | $20.27 | 154,370 |
2016-02-26 | $24.46 | $24.46 | $24.42 | $24.45 | $20.25 | 79,928 |
2016-02-25 | $24.43 | $24.48 | $24.43 | $24.46 | $20.26 | 127,560 |
2016-02-24 | $24.39 | $24.44 | $24.39 | $24.41 | $20.22 | 30,842 |
2016-02-23 | $24.33 | $24.40 | $24.26 | $24.38 | $20.19 | 83,201 |
2016-02-22 | $24.34 | $24.38 | $24.33 | $24.36 | $20.18 | 137,928 |
2016-02-19 | $24.36 | $24.36 | $24.32 | $24.34 | $20.16 | 84,912 |
2016-02-18 | $24.44 | $24.44 | $23.97 | $24.32 | $20.14 | 1,084,755 |
2016-02-17 | $24.02 | $24.34 | $24.02 | $24.30 | $20.13 | 134,945 |
2016-02-16 | $24.30 | $24.34 | $24.30 | $24.30 | $20.13 | 102,684 |
2016-02-12 | $24.34 | $24.36 | $24.32 | $24.33 | $20.15 | 133,704 |
2016-02-11 | $24.33 | $24.36 | $24.32 | $24.32 | $20.14 | 137,995 |
2016-02-10 | $24.29 | $24.35 | $24.29 | $24.35 | $20.17 | 52,850 |
2016-02-09 | $24.34 | $24.34 | $24.29 | $24.30 | $20.13 | 94,382 |
2016-02-08 | $24.38 | $24.39 | $24.34 | $24.34 | $20.16 | 73,841 |
2016-02-05 | $24.38 | $24.40 | $24.36 | $24.37 | $20.18 | 70,985 |
2016-02-04 | $24.41 | $24.46 | $24.40 | $24.42 | $20.22 | 61,074 |
2016-02-03 | $24.37 | $24.45 | $24.37 | $24.40 | $20.21 | 89,037 |
2016-02-02 | $24.41 | $24.41 | $24.38 | $24.40 | $20.21 | 73,200 |
2016-02-01 | $24.39 | $24.42 | $24.37 | $24.38 | $20.19 | 160,386 |
2016-01-29 | $24.41 | $24.44 | $24.39 | $24.44 | $20.24 | 365,041 |
2016-01-28 | $24.35 | $24.40 | $24.33 | $24.40 | $20.21 | 151,219 |
2016-01-27 | $24.30 | $24.37 | $24.29 | $24.36 | $20.17 | 262,692 |
2016-01-26 | $24.31 | $24.35 | $24.30 | $24.32 | $20.14 | 90,809 |
2016-01-25 | $24.30 | $24.32 | $24.29 | $24.32 | $20.14 | 174,394 |
2016-01-22 | $24.28 | $24.31 | $24.27 | $24.30 | $20.13 | 136,441 |
2016-01-21 | $24.30 | $24.33 | $24.28 | $24.30 | $20.13 | 102,506 |
2016-01-20 | $24.30 | $24.34 | $24.29 | $24.30 | $20.13 | 146,521 |
2016-01-19 | $24.31 | $24.33 | $24.26 | $24.30 | $20.13 | 166,376 |
2016-01-15 | $24.34 | $24.35 | $24.29 | $24.29 | $20.12 | 104,729 |
2016-01-14 | $24.33 | $24.34 | $24.29 | $24.32 | $20.14 | 54,655 |
2016-01-13 | $24.28 | $24.33 | $24.28 | $24.30 | $20.13 | 120,301 |
2016-01-12 | $24.30 | $24.32 | $24.28 | $24.29 | $20.12 | 132,589 |
2016-01-11 | $24.30 | $24.32 | $24.28 | $24.28 | $20.11 | 295,946 |
2016-01-08 | $24.30 | $24.33 | $24.29 | $24.32 | $20.14 | 97,616 |
2016-01-07 | $24.30 | $24.32 | $24.28 | $24.30 | $20.13 | 108,391 |
2016-01-06 | $24.28 | $24.30 | $24.26 | $24.28 | $20.11 | 130,808 |
2016-01-05 | $24.28 | $24.31 | $24.27 | $24.30 | $20.13 | 236,203 |
2016-01-04 | $24.28 | $24.31 | $24.23 | $24.28 | $20.11 | 243,250 |
2015-12-31 | $24.22 | $24.26 | $24.15 | $24.18 | $20.03 | 317,470 |
2015-12-30 | $24.19 | $24.22 | $24.18 | $24.21 | $20.05 | 162,360 |
2015-12-29 | $24.19 | $24.23 | $24.19 | $24.20 | $20.04 | 326,548 |
2015-12-28 | $24.22 | $24.25 | $24.19 | $24.22 | $20.06 | 221,789 |
2015-12-24 | $24.01 | $24.25 | $24.01 | $24.24 | $20.08 | 175,309 |
2015-12-23 | $24.21 | $24.25 | $24.20 | $24.23 | $20.07 | 644,372 |
2015-12-22 | $24.20 | $24.22 | $24.20 | $24.22 | $20.06 | 674,144 |
2015-12-21 | $24.18 | $24.25 | $24.18 | $24.21 | $20.05 | 463,820 |
2015-12-18 | $24.23 | $24.25 | $24.22 | $24.24 | $20.08 | 303,968 |
2015-12-17 | $24.18 | $24.23 | $24.18 | $24.21 | $20.05 | 318,253 |
2015-12-16 | $24.21 | $24.23 | $24.08 | $24.19 | $20.03 | 318,630 |
2015-12-15 | $24.24 | $24.24 | $24.21 | $24.22 | $20.05 | 413,263 |
2015-12-14 | $24.23 | $24.25 | $24.21 | $24.21 | $20.05 | 263,942 |
2015-12-11 | $24.26 | $24.29 | $24.25 | $24.27 | $20.10 | 135,799 |
2015-12-10 | $24.28 | $24.29 | $24.23 | $24.24 | $20.08 | 122,316 |
2015-12-09 | $24.29 | $24.30 | $24.20 | $24.27 | $20.10 | 245,628 |
2015-12-08 | $24.27 | $24.29 | $24.26 | $24.29 | $20.12 | 233,856 |
2015-12-07 | $24.29 | $24.30 | $24.26 | $24.28 | $20.11 | 138,033 |
2015-12-04 | $24.32 | $24.42 | $24.30 | $24.32 | $20.14 | 182,736 |
2015-12-03 | $24.31 | $24.33 | $24.29 | $24.30 | $20.13 | 295,177 |
2015-12-02 | $24.32 | $24.35 | $24.29 | $24.32 | $20.14 | 141,016 |
2015-12-01 | $24.33 | $24.38 | $24.33 | $24.37 | $20.18 | 119,812 |
2015-11-30 | $24.33 | $24.35 | $24.31 | $24.33 | $20.15 | 165,134 |
2015-11-27 | $24.34 | $24.37 | $24.33 | $24.35 | $20.17 | 63,421 |
2015-11-25 | $24.33 | $24.34 | $24.30 | $24.33 | $20.15 | 200,809 |
2015-11-24 | $24.34 | $24.36 | $24.32 | $24.36 | $20.18 | 211,364 |
2015-11-23 | $24.30 | $24.33 | $24.30 | $24.32 | $20.14 | 258,046 |
2015-11-20 | $24.30 | $24.33 | $24.29 | $24.31 | $20.13 | 122,658 |
2015-11-19 | $24.31 | $24.32 | $24.29 | $24.30 | $20.13 | 171,020 |
2015-11-18 | $24.29 | $24.31 | $24.21 | $24.29 | $20.12 | 111,074 |
2015-11-17 | $24.27 | $24.31 | $24.25 | $24.28 | $20.11 | 108,163 |
2015-11-16 | $24.29 | $24.30 | $24.26 | $24.28 | $20.11 | 121,954 |
2015-11-13 | $24.28 | $24.32 | $24.27 | $24.28 | $20.11 | 98,422 |
2015-11-12 | $24.26 | $24.29 | $24.26 | $24.27 | $20.10 | 125,885 |
2015-11-11 | $24.29 | $24.35 | $24.23 | $24.27 | $20.10 | 746,816 |
2015-11-10 | $24.31 | $24.33 | $24.27 | $24.29 | $20.12 | 183,044 |
2015-11-09 | $24.26 | $24.31 | $24.21 | $24.28 | $20.11 | 446,813 |
2015-11-06 | $24.29 | $24.30 | $24.25 | $24.30 | $20.13 | 339,817 |
2015-11-05 | $24.33 | $24.35 | $24.30 | $24.32 | $20.14 | 229,948 |
2015-11-04 | $24.38 | $24.40 | $24.32 | $24.34 | $20.16 | 255,488 |
2015-11-03 | $24.37 | $24.43 | $24.37 | $24.40 | $20.21 | 190,259 |
2015-11-02 | $24.38 | $24.39 | $24.35 | $24.38 | $20.19 | 171,456 |
2015-10-30 | $24.37 | $24.40 | $24.37 | $24.39 | $20.20 | 78,353 |
2015-10-29 | $24.36 | $24.38 | $24.34 | $24.37 | $20.18 | 145,755 |
2015-10-28 | $24.42 | $24.44 | $24.36 | $24.37 | $20.18 | 143,608 |
2015-10-27 | $24.42 | $24.45 | $24.42 | $24.43 | $20.23 | 196,725 |
2015-10-26 | $24.42 | $24.45 | $24.40 | $24.42 | $20.22 | 159,598 |
2015-10-23 | $24.43 | $24.45 | $24.39 | $24.42 | $20.22 | 1,853,948 |
2015-10-22 | $24.42 | $24.46 | $24.41 | $24.43 | $20.23 | 284,380 |
2015-10-21 | $24.41 | $24.45 | $24.41 | $24.43 | $20.23 | 117,567 |
2015-10-20 | $24.42 | $24.44 | $24.39 | $24.41 | $20.22 | 207,991 |
2015-10-19 | $24.44 | $24.45 | $24.40 | $24.44 | $20.24 | 127,671 |
2015-10-16 | $24.44 | $24.47 | $24.43 | $24.46 | $20.26 | 137,565 |
2015-10-15 | $24.47 | $24.49 | $24.44 | $24.45 | $20.25 | 262,494 |
2015-10-14 | $24.46 | $24.49 | $24.44 | $24.49 | $20.28 | 139,007 |
2015-10-13 | $24.42 | $24.48 | $24.41 | $24.48 | $20.27 | 168,048 |
2015-10-12 | $24.44 | $24.51 | $24.44 | $24.47 | $20.27 | 39,723 |
2015-10-09 | $24.51 | $24.51 | $24.45 | $24.45 | $20.25 | 192,584 |
2015-10-08 | $24.51 | $24.53 | $24.48 | $24.51 | $20.30 | 66,220 |
2015-10-07 | $24.49 | $24.51 | $24.47 | $24.50 | $20.29 | 91,041 |
2015-10-06 | $24.48 | $24.52 | $24.46 | $24.51 | $20.30 | 114,366 |
2015-10-05 | $24.47 | $24.51 | $24.42 | $24.48 | $20.27 | 123,176 |
2015-10-02 | $24.47 | $24.50 | $24.44 | $24.49 | $20.28 | 101,320 |
2015-10-01 | $24.40 | $24.46 | $24.39 | $24.41 | $20.22 | 331,360 |
2015-09-30 | $24.36 | $24.39 | $24.34 | $24.38 | $20.19 | 175,937 |
2015-09-29 | $24.33 | $24.36 | $24.31 | $24.33 | $20.15 | 94,472 |
2015-09-28 | $24.33 | $24.35 | $24.30 | $24.30 | $20.13 | 74,167 |
2015-09-25 | $24.34 | $24.37 | $24.33 | $24.33 | $20.15 | 133,063 |
2015-09-24 | $24.38 | $24.42 | $24.37 | $24.38 | $20.19 | 133,289 |
2015-09-23 | $24.38 | $24.41 | $24.38 | $24.38 | $20.19 | 60,755 |
2015-09-22 | $24.37 | $24.41 | $24.35 | $24.41 | $20.22 | 66,275 |
2015-09-21 | $24.38 | $24.40 | $24.36 | $24.37 | $20.18 | 83,162 |
2015-09-18 | $24.40 | $24.42 | $24.39 | $24.42 | $20.22 | 85,752 |
2015-09-17 | $24.30 | $24.49 | $24.26 | $24.41 | $20.22 | 92,259 |
2015-09-16 | $24.34 | $24.36 | $24.31 | $24.31 | $20.13 | 145,901 |
2015-09-15 | $24.35 | $24.36 | $24.29 | $24.29 | $20.12 | 520,287 |
2015-09-14 | $24.36 | $24.37 | $24.33 | $24.33 | $20.15 | 140,787 |
2015-09-11 | $24.35 | $24.39 | $24.35 | $24.38 | $20.19 | 94,306 |
2015-09-10 | $24.33 | $24.36 | $24.31 | $24.33 | $20.15 | 63,788 |
2015-09-09 | $24.31 | $24.34 | $24.30 | $24.32 | $20.14 | 149,758 |
2015-09-08 | $24.30 | $24.33 | $24.30 | $24.31 | $20.13 | 106,099 |
2015-09-04 | $24.35 | $24.35 | $24.31 | $24.32 | $20.14 | 160,436 |
2015-09-03 | $24.37 | $24.38 | $24.34 | $24.34 | $20.16 | 70,166 |
FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT) News Headlines
Recent FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT) News
Similar Companies to FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT) 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 | -- | -- | -- |