Tennessee Valley Authority (TVC) Exchange: NYSE
Data as of Aug. 22, 2025
$23.81 ($-0.08) -0.33%
Tennessee Valley Authority - Daily Information
Click for more stock information on Tennessee Valley Authority.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $23.85 |
Previous Close | $23.81 |
High | $23.86 |
Low | $23.77 |
Adjusted Open | $23.85 |
Previous Adjusted Close | $23.81 |
Adjusted High | $23.86 |
Adjusted Low | $23.77 |
About Tennessee Valley Authority (TVC)
Tennessee Valley Authority engages in the production and sale of electricity in the United States. It generates power from coal-fired, nuclear, hydroelectric facilities, and combustion turbine and diesel generators. The company sells power at wholesale to distributor customers comprising municipalities and cooperatives that resell the power to their customers at a retail rate. It also supplies power directly to federal agencies and customers with large or unusual loads, as well as customers with whom it has entered into exchange power arrangements. As of September 30, 2008, it operated various power generating facilities, including 29 conventional hydroelectric sites, 1 pumped storage hydroelectric site, 11 coal-fired sites, 3 nuclear sites, 11 combustion turbine sites, 2 diesel generator sites, 1 wind energy site, 1 digester gas site, 1 biomass cofiring site, and 15 solar energy sites. The company supplies power in Tennessee, northern Alabama, northeastern Mississippi, and southwestern Kentucky and in portions of northern Georgia, western North Carolina, and southwestern Virginia to approximately nine million customers. It also manages the Tennessee River and its tributaries for various river-system purposes, such as navigation; flood damage reduction; power generation; environmental stewardship; shoreline use; and water supply for power plant operations, consumer use, recreation, and industry. The company was founded in 1931 and is based in Knoxville, Tennessee.
Invest in Tennessee Valley Authority (TVC)
Historical Stock Data for Tennessee Valley Authority (TVC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-01 | $23.85 | $23.86 | $23.77 | $23.81 | $23.81 | 9,064 |
2025-07-31 | $23.63 | $23.89 | $23.59 | $23.89 | $23.89 | 45,799 |
2025-07-30 | $23.68 | $23.73 | $23.63 | $23.64 | $23.64 | 9,767 |
2025-07-29 | $23.69 | $23.74 | $23.63 | $23.63 | $23.63 | 8,566 |
2025-07-28 | $23.60 | $23.74 | $23.60 | $23.70 | $23.70 | 7,453 |
2025-07-25 | $23.68 | $23.69 | $23.65 | $23.69 | $23.69 | 3,632 |
2025-07-24 | $23.63 | $23.65 | $23.60 | $23.63 | $23.63 | 2,775 |
2025-07-23 | $23.64 | $23.71 | $23.63 | $23.63 | $23.63 | 4,393 |
2025-07-22 | $23.69 | $23.72 | $23.61 | $23.70 | $23.70 | 22,250 |
2025-07-21 | $23.61 | $23.72 | $23.59 | $23.69 | $23.69 | 9,537 |
2025-07-18 | $23.60 | $23.65 | $23.57 | $23.65 | $23.65 | 6,383 |
2025-07-17 | $23.62 | $23.73 | $23.60 | $23.66 | $23.66 | 8,249 |
2025-07-16 | $23.57 | $23.71 | $23.57 | $23.67 | $23.67 | 6,084 |
2025-07-15 | $23.64 | $23.70 | $23.59 | $23.65 | $23.65 | 8,232 |
2025-07-14 | $23.63 | $23.71 | $23.50 | $23.66 | $23.66 | 11,421 |
2025-07-11 | $23.59 | $23.64 | $23.58 | $23.64 | $23.64 | 1,242 |
2025-07-10 | $23.53 | $23.73 | $23.46 | $23.72 | $23.72 | 13,248 |
2025-07-09 | $23.69 | $23.77 | $23.44 | $23.62 | $23.62 | 14,607 |
2025-07-08 | $23.64 | $23.75 | $23.64 | $23.74 | $23.74 | 16,420 |
2025-07-07 | $23.70 | $23.73 | $23.63 | $23.73 | $23.73 | 7,013 |
2025-07-03 | $23.68 | $23.70 | $23.68 | $23.70 | $23.70 | 1,213 |
2025-07-02 | $23.56 | $23.71 | $23.56 | $23.69 | $23.69 | 22,278 |
2025-07-01 | $23.49 | $23.58 | $23.42 | $23.57 | $23.57 | 25,383 |
2025-06-30 | $23.54 | $23.62 | $23.30 | $23.40 | $23.40 | 209,872 |
2025-06-27 | $23.60 | $23.64 | $23.50 | $23.52 | $23.52 | 15,548 |
2025-06-26 | $23.50 | $23.62 | $23.48 | $23.60 | $23.60 | 11,386 |
2025-06-25 | $23.49 | $23.79 | $23.46 | $23.48 | $23.48 | 23,526 |
2025-06-24 | $23.46 | $23.65 | $23.46 | $23.60 | $23.60 | 17,397 |
2025-06-23 | $23.41 | $23.47 | $23.40 | $23.46 | $23.46 | 29,188 |
2025-06-20 | $23.46 | $23.48 | $23.44 | $23.46 | $23.46 | 17,735 |
2025-06-18 | $23.42 | $23.46 | $23.41 | $23.43 | $23.43 | 19,492 |
2025-06-17 | $23.43 | $23.46 | $23.36 | $23.42 | $23.42 | 24,563 |
2025-06-16 | $23.40 | $23.47 | $23.40 | $23.44 | $23.44 | 9,949 |
2025-06-13 | $23.44 | $23.44 | $23.36 | $23.42 | $23.42 | 15,313 |
2025-06-12 | $23.40 | $23.44 | $23.38 | $23.42 | $23.42 | 14,551 |
2025-06-11 | $23.64 | $23.64 | $23.38 | $23.40 | $23.40 | 10,308 |
2025-06-10 | $23.41 | $23.60 | $23.37 | $23.51 | $23.51 | 22,027 |
2025-06-09 | $23.42 | $23.51 | $23.35 | $23.41 | $23.41 | 24,533 |
2025-06-06 | $23.38 | $23.41 | $23.35 | $23.40 | $23.40 | 15,008 |
2025-06-05 | $23.43 | $23.48 | $23.38 | $23.39 | $23.39 | 11,503 |
2025-06-04 | $23.45 | $23.48 | $23.40 | $23.44 | $23.44 | 28,073 |
2025-06-03 | $23.46 | $23.46 | $23.36 | $23.44 | $23.44 | 15,639 |
2025-06-02 | $23.64 | $23.64 | $23.32 | $23.40 | $23.40 | 14,603 |
2025-05-30 | $23.67 | $23.75 | $23.53 | $23.62 | $23.62 | 85,680 |
2025-05-29 | $23.59 | $23.78 | $23.59 | $23.74 | $23.61 | 33,898 |
2025-05-28 | $23.64 | $23.69 | $23.51 | $23.58 | $23.45 | 11,459 |
2025-05-27 | $23.52 | $23.71 | $23.52 | $23.71 | $23.58 | 22,766 |
2025-05-23 | $23.62 | $23.62 | $23.43 | $23.57 | $23.43 | 5,513 |
2025-05-22 | $23.47 | $23.61 | $23.43 | $23.61 | $23.48 | 14,673 |
2025-05-21 | $23.63 | $23.63 | $23.47 | $23.55 | $23.42 | 11,453 |
2025-05-20 | $23.71 | $23.71 | $23.55 | $23.64 | $23.50 | 17,770 |
2025-05-19 | $23.62 | $23.65 | $23.56 | $23.65 | $23.52 | 10,411 |
2025-05-16 | $23.54 | $23.65 | $23.15 | $23.64 | $23.51 | 6,768 |
2025-05-15 | $23.44 | $23.53 | $23.44 | $23.52 | $23.39 | 14,409 |
2025-05-14 | $23.55 | $23.58 | $23.42 | $23.46 | $23.32 | 16,942 |
2025-05-13 | $23.53 | $23.62 | $23.53 | $23.57 | $23.43 | 7,873 |
2025-05-12 | $23.54 | $23.63 | $23.52 | $23.52 | $23.39 | 9,874 |
2025-05-09 | $23.64 | $23.64 | $23.54 | $23.54 | $23.41 | 7,285 |
2025-05-08 | $23.53 | $23.84 | $23.53 | $23.59 | $23.46 | 17,139 |
2025-05-07 | $23.53 | $23.75 | $23.52 | $23.60 | $23.47 | 12,096 |
2025-05-06 | $23.66 | $23.66 | $23.52 | $23.58 | $23.45 | 7,736 |
2025-05-05 | $23.56 | $23.63 | $23.56 | $23.58 | $23.45 | 2,698 |
2025-05-02 | $23.59 | $23.68 | $23.54 | $23.56 | $23.56 | 25,995 |
2025-05-01 | $23.71 | $23.71 | $23.59 | $23.66 | $23.66 | 8,724 |
2025-04-30 | $23.52 | $23.70 | $23.52 | $23.68 | $23.68 | 18,953 |
2025-04-29 | $23.61 | $23.66 | $23.55 | $23.58 | $23.58 | 17,094 |
2025-04-28 | $23.63 | $23.67 | $23.56 | $23.60 | $23.60 | 8,177 |
2025-04-25 | $23.61 | $23.69 | $23.61 | $23.67 | $23.67 | 4,292 |
2025-04-24 | $23.63 | $23.70 | $23.62 | $23.64 | $23.64 | 22,734 |
2025-04-23 | $23.60 | $23.72 | $23.55 | $23.61 | $23.61 | 9,065 |
2025-04-22 | $23.49 | $23.60 | $23.49 | $23.55 | $23.55 | 9,831 |
2025-04-21 | $23.45 | $23.61 | $23.44 | $23.52 | $23.52 | 25,707 |
2025-04-17 | $23.34 | $23.75 | $23.29 | $23.54 | $23.54 | 10,287 |
2025-04-16 | $23.33 | $23.51 | $23.21 | $23.43 | $23.43 | 14,277 |
2025-04-15 | $23.35 | $23.48 | $23.35 | $23.40 | $23.40 | 9,393 |
2025-04-14 | $23.47 | $23.54 | $23.33 | $23.40 | $23.40 | 19,836 |
2025-04-11 | $23.38 | $23.59 | $23.31 | $23.55 | $23.55 | 11,392 |
2025-04-10 | $23.58 | $23.58 | $23.28 | $23.45 | $23.45 | 13,647 |
2025-04-09 | $23.51 | $23.74 | $23.43 | $23.60 | $23.60 | 39,202 |
2025-04-08 | $23.66 | $23.66 | $23.48 | $23.59 | $23.59 | 15,482 |
2025-04-07 | $23.55 | $23.72 | $23.44 | $23.56 | $23.56 | 11,948 |
2025-04-04 | $23.60 | $23.73 | $23.41 | $23.66 | $23.66 | 15,690 |
2025-04-03 | $23.39 | $23.69 | $23.39 | $23.60 | $23.60 | 16,925 |
2025-04-02 | $23.63 | $23.66 | $23.45 | $23.45 | $23.45 | 26,431 |
2025-04-01 | $23.77 | $23.77 | $23.46 | $23.56 | $23.56 | 14,081 |
2025-03-31 | $23.78 | $23.93 | $23.65 | $23.77 | $23.77 | 449,940 |
2025-03-28 | $23.47 | $24.05 | $23.47 | $23.75 | $23.75 | 58,295 |
2025-03-27 | $23.54 | $23.67 | $23.49 | $23.62 | $23.62 | 13,866 |
2025-03-26 | $23.55 | $23.83 | $23.46 | $23.60 | $23.60 | 48,602 |
2025-03-25 | $23.45 | $23.62 | $23.43 | $23.58 | $23.58 | 73,094 |
2025-03-24 | $23.47 | $23.54 | $23.41 | $23.46 | $23.46 | 9,952 |
2025-03-21 | $23.50 | $23.60 | $23.40 | $23.47 | $23.47 | 21,792 |
2025-03-20 | $23.39 | $23.53 | $23.35 | $23.45 | $23.45 | 5,000 |
2025-03-19 | $23.46 | $23.51 | $23.36 | $23.38 | $23.38 | 11,147 |
2025-03-18 | $23.34 | $23.48 | $23.33 | $23.48 | $23.48 | 23,353 |
2025-03-17 | $23.37 | $23.43 | $23.32 | $23.37 | $23.37 | 8,094 |
2025-03-14 | $23.44 | $23.46 | $23.32 | $23.38 | $23.38 | 16,550 |
2025-03-13 | $23.49 | $23.50 | $23.26 | $23.38 | $23.38 | 35,291 |
2025-03-12 | $23.49 | $23.52 | $23.36 | $23.42 | $23.42 | 38,501 |
2025-03-11 | $23.43 | $23.68 | $23.41 | $23.50 | $23.50 | 15,124 |
2025-03-10 | $23.55 | $23.62 | $23.43 | $23.46 | $23.46 | 8,707 |
2025-03-07 | $23.37 | $23.69 | $23.27 | $23.56 | $23.56 | 25,474 |
2025-03-06 | $23.47 | $23.50 | $23.24 | $23.42 | $23.42 | 29,753 |
2025-03-05 | $23.39 | $23.65 | $23.36 | $23.42 | $23.42 | 11,895 |
2025-03-04 | $23.44 | $23.69 | $23.43 | $23.48 | $23.48 | 26,693 |
2025-03-03 | $23.41 | $23.47 | $23.17 | $23.41 | $23.41 | 9,494 |
2025-02-28 | $23.39 | $23.46 | $23.22 | $23.34 | $23.34 | 29,386 |
2025-02-27 | $23.45 | $23.45 | $23.26 | $23.36 | $23.23 | 8,486 |
2025-02-26 | $23.45 | $23.47 | $23.28 | $23.43 | $23.30 | 12,850 |
2025-02-25 | $23.26 | $23.45 | $23.24 | $23.45 | $23.32 | 18,912 |
2025-02-24 | $23.33 | $23.35 | $23.18 | $23.27 | $23.14 | 22,136 |
2025-02-21 | $23.18 | $23.34 | $23.15 | $23.26 | $23.13 | 13,101 |
2025-02-20 | $23.16 | $23.34 | $23.14 | $23.20 | $23.07 | 16,069 |
2025-02-19 | $23.18 | $23.22 | $23.12 | $23.22 | $23.09 | 20,967 |
2025-02-18 | $23.15 | $23.17 | $23.08 | $23.08 | $22.95 | 26,754 |
2025-02-14 | $23.06 | $23.18 | $23.06 | $23.14 | $23.01 | 23,527 |
2025-02-13 | $23.05 | $24.00 | $23.03 | $23.06 | $22.93 | 61,080 |
2025-02-12 | $23.09 | $23.19 | $22.98 | $23.01 | $22.88 | 55,841 |
2025-02-11 | $23.15 | $23.22 | $23.07 | $23.19 | $23.06 | 32,259 |
2025-02-10 | $23.15 | $23.34 | $23.11 | $23.25 | $23.12 | 22,286 |
2025-02-07 | $23.04 | $23.22 | $23.04 | $23.20 | $23.20 | 17,504 |
2025-02-06 | $23.20 | $23.25 | $23.02 | $23.24 | $23.24 | 17,901 |
2025-02-05 | $23.04 | $23.22 | $22.97 | $23.20 | $23.20 | 22,846 |
2025-02-04 | $22.89 | $23.14 | $22.89 | $23.14 | $23.14 | 18,733 |
2025-02-03 | $22.82 | $23.05 | $22.82 | $23.03 | $23.03 | 21,732 |
2025-01-31 | $23.16 | $23.16 | $22.83 | $22.83 | $22.83 | 30,721 |
2025-01-30 | $22.85 | $23.07 | $22.85 | $23.06 | $23.06 | 6,999 |
2025-01-29 | $23.03 | $25.33 | $23.00 | $23.04 | $23.04 | 10,590 |
2025-01-28 | $22.95 | $23.15 | $22.83 | $23.13 | $23.13 | 13,687 |
2025-01-27 | $22.95 | $23.06 | $22.93 | $23.06 | $23.06 | 21,763 |
2025-01-24 | $22.90 | $23.05 | $22.90 | $23.01 | $23.01 | 13,452 |
2025-01-23 | $22.98 | $23.10 | $22.88 | $22.95 | $22.95 | 75,170 |
2025-01-22 | $22.97 | $23.03 | $22.85 | $22.90 | $22.90 | 15,009 |
2025-01-21 | $22.95 | $22.95 | $22.86 | $22.95 | $22.95 | 17,877 |
2025-01-17 | $22.79 | $22.98 | $22.75 | $22.95 | $22.95 | 32,515 |
2025-01-16 | $22.79 | $22.84 | $22.70 | $22.71 | $22.71 | 12,113 |
2025-01-15 | $22.78 | $22.83 | $22.75 | $22.79 | $22.79 | 38,076 |
2025-01-14 | $22.67 | $22.75 | $22.67 | $22.74 | $22.74 | 7,973 |
2025-01-13 | $22.75 | $22.91 | $22.62 | $22.74 | $22.74 | 29,797 |
2025-01-10 | $22.73 | $22.78 | $22.55 | $22.74 | $22.74 | 21,721 |
2025-01-08 | $22.72 | $22.75 | $22.60 | $22.73 | $22.73 | 26,385 |
2025-01-07 | $22.64 | $22.78 | $22.56 | $22.73 | $22.73 | 35,042 |
2025-01-06 | $22.67 | $22.69 | $22.62 | $22.68 | $22.68 | 14,105 |
2025-01-03 | $22.69 | $22.71 | $22.65 | $22.69 | $22.69 | 9,485 |
2025-01-02 | $22.60 | $22.79 | $22.58 | $22.72 | $22.72 | 45,562 |
2024-12-31 | $22.76 | $22.76 | $22.53 | $22.53 | $22.53 | 636,586 |
2024-12-30 | $22.63 | $22.75 | $22.60 | $22.69 | $22.69 | 30,031 |
2024-12-27 | $22.67 | $22.86 | $22.58 | $22.60 | $22.60 | 47,220 |
2024-12-26 | $22.61 | $22.78 | $22.61 | $22.66 | $22.66 | 15,688 |
2024-12-24 | $22.82 | $22.86 | $22.66 | $22.71 | $22.71 | 6,861 |
2024-12-23 | $22.69 | $22.93 | $22.67 | $22.78 | $22.78 | 29,170 |
2024-12-20 | $22.68 | $22.86 | $22.68 | $22.81 | $22.81 | 42,486 |
2024-12-19 | $22.66 | $22.74 | $22.58 | $22.66 | $22.66 | 32,600 |
2024-12-18 | $22.68 | $22.76 | $22.61 | $22.70 | $22.70 | 48,050 |
2024-12-17 | $22.66 | $22.76 | $22.66 | $22.73 | $22.73 | 42,478 |
2024-12-16 | $22.68 | $22.75 | $22.63 | $22.72 | $22.72 | 46,328 |
2024-12-13 | $22.82 | $22.82 | $22.66 | $22.71 | $22.71 | 15,889 |
2024-12-12 | $22.75 | $22.84 | $22.70 | $22.78 | $22.78 | 32,698 |
2024-12-11 | $22.73 | $22.86 | $22.71 | $22.82 | $22.82 | 34,782 |
2024-12-10 | $22.86 | $22.86 | $22.64 | $22.70 | $22.70 | 51,201 |
2024-12-09 | $22.81 | $22.90 | $22.71 | $22.77 | $22.77 | 18,183 |
2024-12-06 | $22.93 | $22.94 | $22.88 | $22.94 | $22.94 | 13,521 |
2024-12-05 | $22.95 | $22.95 | $22.81 | $22.92 | $22.92 | 11,293 |
2024-12-04 | $22.76 | $24.00 | $22.71 | $22.89 | $22.89 | 28,334 |
2024-12-03 | $22.75 | $22.77 | $22.70 | $22.75 | $22.75 | 47,496 |
2024-12-02 | $22.79 | $22.81 | $22.69 | $22.72 | $22.72 | 57,689 |
2024-11-29 | $22.87 | $23.02 | $22.65 | $22.75 | $22.75 | 90,141 |
2024-11-27 | $22.94 | $23.04 | $22.90 | $23.02 | $22.89 | 10,345 |
2024-11-26 | $22.92 | $23.00 | $22.83 | $22.88 | $22.75 | 16,471 |
2024-11-25 | $22.95 | $23.08 | $22.90 | $22.97 | $22.84 | 9,979 |
2024-11-22 | $22.95 | $22.95 | $22.85 | $22.95 | $22.82 | 9,390 |
2024-11-21 | $22.82 | $22.97 | $22.82 | $22.95 | $22.82 | 12,934 |
2024-11-20 | $22.80 | $22.86 | $22.80 | $22.86 | $22.73 | 17,234 |
2024-11-19 | $22.89 | $22.90 | $22.82 | $22.85 | $22.72 | 8,141 |
2024-11-18 | $22.91 | $22.91 | $22.81 | $22.87 | $22.74 | 7,460 |
2024-11-15 | $22.81 | $22.92 | $22.78 | $22.86 | $22.73 | 11,130 |
2024-11-14 | $22.78 | $22.91 | $22.78 | $22.86 | $22.73 | 18,128 |
2024-11-13 | $22.85 | $22.91 | $22.80 | $22.86 | $22.73 | 12,332 |
2024-11-12 | $22.98 | $22.98 | $22.76 | $22.86 | $22.73 | 9,732 |
2024-11-11 | $22.95 | $22.96 | $22.81 | $22.96 | $22.83 | 7,905 |
2024-11-08 | $22.88 | $23.02 | $22.88 | $23.01 | $22.88 | 30,036 |
2024-11-07 | $22.81 | $22.88 | $22.74 | $22.88 | $22.74 | 24,963 |
2024-11-06 | $22.90 | $22.98 | $22.79 | $22.84 | $22.71 | 28,321 |
2024-11-05 | $22.81 | $23.02 | $22.75 | $23.02 | $22.89 | 20,992 |
2024-11-04 | $22.81 | $22.95 | $22.72 | $22.93 | $22.80 | 21,629 |
2024-11-01 | $22.81 | $22.87 | $22.68 | $22.75 | $22.62 | 24,910 |
2024-10-31 | $22.86 | $22.97 | $22.69 | $22.75 | $22.62 | 48,310 |
2024-10-30 | $22.98 | $22.98 | $22.78 | $22.89 | $22.76 | 15,818 |
2024-10-29 | $22.78 | $22.94 | $22.73 | $22.94 | $22.81 | 5,840 |
2024-10-28 | $22.87 | $23.03 | $22.87 | $22.94 | $22.81 | 18,964 |
2024-10-25 | $22.95 | $22.96 | $22.80 | $22.92 | $22.79 | 6,581 |
2024-10-24 | $22.89 | $22.95 | $22.84 | $22.94 | $22.81 | 12,091 |
2024-10-23 | $22.82 | $22.96 | $22.74 | $22.91 | $22.78 | 16,515 |
2024-10-22 | $22.89 | $22.98 | $22.72 | $22.87 | $22.74 | 27,756 |
2024-10-21 | $23.00 | $23.00 | $22.79 | $22.84 | $22.71 | 24,265 |
2024-10-18 | $23.02 | $23.12 | $22.90 | $23.03 | $22.90 | 7,442 |
2024-10-17 | $22.98 | $23.09 | $22.92 | $23.02 | $22.89 | 5,736 |
2024-10-16 | $23.16 | $23.17 | $23.00 | $23.06 | $22.93 | 12,219 |
2024-10-15 | $23.02 | $23.13 | $23.01 | $23.13 | $23.00 | 11,834 |
2024-10-14 | $22.91 | $23.03 | $22.86 | $23.01 | $22.88 | 17,005 |
2024-10-11 | $22.84 | $23.02 | $22.84 | $22.97 | $22.84 | 17,776 |
2024-10-10 | $22.87 | $22.92 | $22.82 | $22.84 | $22.71 | 12,281 |
2024-10-09 | $22.93 | $22.96 | $22.87 | $22.92 | $22.79 | 10,236 |
2024-10-08 | $22.88 | $23.07 | $22.85 | $23.03 | $22.90 | 11,376 |
2024-10-07 | $23.08 | $23.08 | $22.85 | $22.91 | $22.78 | 9,610 |
2024-10-04 | $23.00 | $23.02 | $22.91 | $23.02 | $22.89 | 5,863 |
2024-10-03 | $23.04 | $23.09 | $22.99 | $23.07 | $22.94 | 6,335 |
2024-10-02 | $23.07 | $23.15 | $22.98 | $23.04 | $22.91 | 13,498 |
2024-10-01 | $22.96 | $23.12 | $22.95 | $23.10 | $22.97 | 11,958 |
2024-09-30 | $23.06 | $23.14 | $22.91 | $22.92 | $22.79 | 40,421 |
2024-09-27 | $23.06 | $23.25 | $23.02 | $23.09 | $22.96 | 11,915 |
2024-09-26 | $23.11 | $23.20 | $23.04 | $23.06 | $22.93 | 12,381 |
2024-09-25 | $23.25 | $23.25 | $23.05 | $23.10 | $22.97 | 7,921 |
2024-09-24 | $23.17 | $23.27 | $23.12 | $23.18 | $23.04 | 5,616 |
2024-09-23 | $23.12 | $23.32 | $23.12 | $23.20 | $23.06 | 8,021 |
2024-09-20 | $23.18 | $23.26 | $23.05 | $23.14 | $23.01 | 25,985 |
2024-09-19 | $23.28 | $23.33 | $22.99 | $23.29 | $23.15 | 15,884 |
2024-09-18 | $23.09 | $23.39 | $23.09 | $23.26 | $23.12 | 9,339 |
2024-09-17 | $23.45 | $23.49 | $23.18 | $23.18 | $23.04 | 14,649 |
2024-09-16 | $23.23 | $23.45 | $23.17 | $23.45 | $23.31 | 12,152 |
2024-09-13 | $23.09 | $23.31 | $23.05 | $23.15 | $23.15 | 9,043 |
2024-09-12 | $22.97 | $23.15 | $22.94 | $23.15 | $23.15 | 6,750 |
2024-09-11 | $22.96 | $23.06 | $22.92 | $22.98 | $22.98 | 6,988 |
2024-09-10 | $23.08 | $23.21 | $22.96 | $23.11 | $23.11 | 14,349 |
2024-09-09 | $23.11 | $23.16 | $22.92 | $23.08 | $23.08 | 7,588 |
2024-09-06 | $23.02 | $23.18 | $22.91 | $23.16 | $23.16 | 15,886 |
2024-09-05 | $23.01 | $23.08 | $22.94 | $23.05 | $23.05 | 5,943 |
2024-09-04 | $23.03 | $23.03 | $22.87 | $23.01 | $23.01 | 3,677 |
2024-09-03 | $23.00 | $23.00 | $22.90 | $22.98 | $22.98 | 6,391 |
2024-08-30 | $23.01 | $23.01 | $22.77 | $22.92 | $22.92 | 19,652 |
2024-08-29 | $22.96 | $23.06 | $22.91 | $23.01 | $22.88 | 8,959 |
2024-08-28 | $22.92 | $23.08 | $22.91 | $23.02 | $22.89 | 5,064 |
2024-08-27 | $22.98 | $23.08 | $22.86 | $23.03 | $22.90 | 7,745 |
2024-08-26 | $23.04 | $23.12 | $22.91 | $23.10 | $22.97 | 9,474 |
2024-08-23 | $23.06 | $23.06 | $22.94 | $23.04 | $22.91 | 5,387 |
2024-08-22 | $22.83 | $22.95 | $22.81 | $22.93 | $22.80 | 10,866 |
2024-08-21 | $22.90 | $22.95 | $22.80 | $22.95 | $22.82 | 11,647 |
2024-08-20 | $22.77 | $22.92 | $22.77 | $22.80 | $22.67 | 13,734 |
2024-08-19 | $22.78 | $22.88 | $22.74 | $22.84 | $22.71 | 7,933 |
2024-08-16 | $22.65 | $22.84 | $22.51 | $22.84 | $22.71 | 29,208 |
2024-08-15 | $22.76 | $22.84 | $22.64 | $22.70 | $22.57 | 61,939 |
2024-08-14 | $22.78 | $22.93 | $22.75 | $22.82 | $22.69 | 6,814 |
2024-08-13 | $22.73 | $22.89 | $22.73 | $22.83 | $22.70 | 8,132 |
2024-08-12 | $22.71 | $22.91 | $22.69 | $22.70 | $22.70 | 9,955 |
2024-08-09 | $22.80 | $22.83 | $22.67 | $22.79 | $22.79 | 8,014 |
2024-08-08 | $22.84 | $22.87 | $22.69 | $22.74 | $22.74 | 8,875 |
2024-08-07 | $22.82 | $22.97 | $22.66 | $22.87 | $22.87 | 9,171 |
2024-08-06 | $22.75 | $22.90 | $22.71 | $22.74 | $22.74 | 18,019 |
2024-08-05 | $22.74 | $22.82 | $22.60 | $22.81 | $22.81 | 17,843 |
2024-08-02 | $22.60 | $22.83 | $22.57 | $22.75 | $22.75 | 28,807 |
2024-08-01 | $22.47 | $22.59 | $22.36 | $22.57 | $22.57 | 55,391 |
2024-07-31 | $22.84 | $22.84 | $22.25 | $22.33 | $22.33 | 168,894 |
2024-07-30 | $22.69 | $22.81 | $22.62 | $22.75 | $22.75 | 18,162 |
2024-07-29 | $22.95 | $22.97 | $22.75 | $22.75 | $22.75 | 8,002 |
2024-07-26 | $22.98 | $22.99 | $22.83 | $22.95 | $22.95 | 9,954 |
2024-07-25 | $22.82 | $22.97 | $22.82 | $22.97 | $22.97 | 16,630 |
2024-07-24 | $22.70 | $22.85 | $22.70 | $22.85 | $22.85 | 8,741 |
2024-07-23 | $22.76 | $22.83 | $22.72 | $22.81 | $22.81 | 9,061 |
2024-07-22 | $22.74 | $22.83 | $22.71 | $22.83 | $22.83 | 2,592 |
2024-07-19 | $22.64 | $22.79 | $22.64 | $22.73 | $22.73 | 7,065 |
2024-07-18 | $22.62 | $22.80 | $22.62 | $22.73 | $22.73 | 7,754 |
2024-07-17 | $22.63 | $22.75 | $22.58 | $22.72 | $22.72 | 3,016 |
2024-07-16 | $22.64 | $22.76 | $22.64 | $22.70 | $22.70 | 14,315 |
2024-07-15 | $22.69 | $22.75 | $22.60 | $22.69 | $22.69 | 8,125 |
2024-07-12 | $22.82 | $22.82 | $22.74 | $22.78 | $22.78 | 3,603 |
2024-07-11 | $22.74 | $23.09 | $22.74 | $22.92 | $22.92 | 7,161 |
2024-07-10 | $22.52 | $22.70 | $22.52 | $22.61 | $22.61 | 7,019 |
2024-07-09 | $22.44 | $22.69 | $22.44 | $22.57 | $22.57 | 12,646 |
2024-07-08 | $22.57 | $22.66 | $22.46 | $22.50 | $22.50 | 5,058 |
2024-07-05 | $22.76 | $22.76 | $22.56 | $22.73 | $22.73 | 6,905 |
2024-07-03 | $22.68 | $22.74 | $22.50 | $22.66 | $22.66 | 8,300 |
2024-07-02 | $22.57 | $22.80 | $22.31 | $22.67 | $22.67 | 28,313 |
2024-07-01 | $22.63 | $22.79 | $22.45 | $22.64 | $22.64 | 20,611 |
2024-06-28 | $22.77 | $23.13 | $22.46 | $22.69 | $22.69 | 158,502 |
2024-06-27 | $22.59 | $22.79 | $22.51 | $22.70 | $22.70 | 38,975 |
2024-06-26 | $22.31 | $22.71 | $22.31 | $22.64 | $22.64 | 36,917 |
2024-06-25 | $22.30 | $22.48 | $22.30 | $22.41 | $22.41 | 17,591 |
2024-06-24 | $22.22 | $22.39 | $22.22 | $22.35 | $22.35 | 13,628 |
2024-06-21 | $22.25 | $22.37 | $22.24 | $22.26 | $22.26 | 6,334 |
2024-06-20 | $22.26 | $22.35 | $22.25 | $22.27 | $22.27 | 7,583 |
2024-06-18 | $22.24 | $22.38 | $22.24 | $22.29 | $22.29 | 7,866 |
2024-06-17 | $22.17 | $22.35 | $22.17 | $22.25 | $22.25 | 7,116 |
2024-06-14 | $22.39 | $22.39 | $22.26 | $22.26 | $22.26 | 2,643 |
2024-06-13 | $22.20 | $22.34 | $22.20 | $22.24 | $22.24 | 6,104 |
2024-06-12 | $22.20 | $22.29 | $22.20 | $22.27 | $22.27 | 21,463 |
2024-06-11 | $22.14 | $22.18 | $22.11 | $22.14 | $22.14 | 33,226 |
2024-06-10 | $22.20 | $22.29 | $22.09 | $22.13 | $22.13 | 22,242 |
2024-06-07 | $22.15 | $22.20 | $22.11 | $22.20 | $22.20 | 7,462 |
2024-06-06 | $22.22 | $22.46 | $22.16 | $22.23 | $22.23 | 31,297 |
2024-06-05 | $22.52 | $22.61 | $22.22 | $22.24 | $22.24 | 43,066 |
2024-06-04 | $22.57 | $22.57 | $22.43 | $22.48 | $22.48 | 10,490 |
2024-06-03 | $22.50 | $22.57 | $22.17 | $22.54 | $22.54 | 45,098 |
2024-05-31 | $22.06 | $22.86 | $22.03 | $22.67 | $22.67 | 120,843 |
2024-05-30 | $22.15 | $22.23 | $22.06 | $22.16 | $22.03 | 8,937 |
2024-05-29 | $22.06 | $22.20 | $22.06 | $22.16 | $22.03 | 7,679 |
2024-05-28 | $22.12 | $22.20 | $22.12 | $22.20 | $22.07 | 13,212 |
2024-05-24 | $22.04 | $22.19 | $22.04 | $22.19 | $22.06 | 16,246 |
2024-05-23 | $22.12 | $22.15 | $22.04 | $22.08 | $21.95 | 13,117 |
2024-05-22 | $22.11 | $22.19 | $22.11 | $22.18 | $22.05 | 3,839 |
2024-05-21 | $22.11 | $22.20 | $22.11 | $22.18 | $22.05 | 12,462 |
2024-05-20 | $22.12 | $22.18 | $22.07 | $22.12 | $21.99 | 8,765 |
2024-05-17 | $22.09 | $22.21 | $22.09 | $22.18 | $22.05 | 4,942 |
2024-05-16 | $22.16 | $22.17 | $22.07 | $22.17 | $22.04 | 26,390 |
2024-05-15 | $22.16 | $22.18 | $22.13 | $22.16 | $22.03 | 8,441 |
2024-05-14 | $22.12 | $22.12 | $22.03 | $22.12 | $21.99 | 4,245 |
2024-05-13 | $22.05 | $22.10 | $22.03 | $22.09 | $21.96 | 7,704 |
2024-05-10 | $22.07 | $22.07 | $22.00 | $22.07 | $21.94 | 9,243 |
2024-05-09 | $22.05 | $22.08 | $22.00 | $22.08 | $21.95 | 7,161 |
2024-05-08 | $22.08 | $22.14 | $22.00 | $22.09 | $21.96 | 13,342 |
2024-05-07 | $22.23 | $22.23 | $22.02 | $22.19 | $22.06 | 5,998 |
2024-05-06 | $22.18 | $22.20 | $22.01 | $22.20 | $22.07 | 7,871 |
2024-05-03 | $22.14 | $22.19 | $22.07 | $22.14 | $22.01 | 8,692 |
2024-05-02 | $22.03 | $22.09 | $22.00 | $22.09 | $21.96 | 9,623 |
2024-05-01 | $21.90 | $22.10 | $21.90 | $22.06 | $21.93 | 13,879 |
2024-04-30 | $21.87 | $21.98 | $21.85 | $21.98 | $21.85 | 15,779 |
2024-04-29 | $21.87 | $22.00 | $21.81 | $21.96 | $21.83 | 19,322 |
2024-04-26 | $21.90 | $21.97 | $21.86 | $21.86 | $21.73 | 17,643 |
2024-04-25 | $21.88 | $21.97 | $21.85 | $21.93 | $21.80 | 9,047 |
2024-04-24 | $22.01 | $22.01 | $21.87 | $21.97 | $21.84 | 30,345 |
2024-04-23 | $21.85 | $22.04 | $21.85 | $22.02 | $21.89 | 11,698 |
2024-04-22 | $21.82 | $21.98 | $21.80 | $21.90 | $21.77 | 21,933 |
2024-04-19 | $21.81 | $21.86 | $21.80 | $21.86 | $21.73 | 7,804 |
2024-04-18 | $21.89 | $21.89 | $21.78 | $21.87 | $21.74 | 10,988 |
2024-04-17 | $21.88 | $21.97 | $21.80 | $21.90 | $21.77 | 19,342 |
2024-04-16 | $21.00 | $22.03 | $21.00 | $21.88 | $21.75 | 24,418 |
2024-04-15 | $22.00 | $22.00 | $21.86 | $21.89 | $21.76 | 15,299 |
2024-04-12 | $22.04 | $22.05 | $21.97 | $22.04 | $22.04 | 7,751 |
2024-04-11 | $22.02 | $22.02 | $21.99 | $22.01 | $22.01 | 8,424 |
2024-04-10 | $22.01 | $22.04 | $21.87 | $22.01 | $22.01 | 19,017 |
2024-04-09 | $22.10 | $22.12 | $22.08 | $22.12 | $22.12 | 7,768 |
2024-04-08 | $22.14 | $22.20 | $22.04 | $22.08 | $22.08 | 15,160 |
2024-04-05 | $22.19 | $22.23 | $22.17 | $22.17 | $22.17 | 6,126 |
2024-04-04 | $22.16 | $22.25 | $22.14 | $22.17 | $22.17 | 12,290 |
2024-04-03 | $22.05 | $22.22 | $22.05 | $22.19 | $22.19 | 16,447 |
2024-04-02 | $22.12 | $22.17 | $22.04 | $22.12 | $22.12 | 23,585 |
2024-04-01 | $22.12 | $22.20 | $22.06 | $22.15 | $22.15 | 46,402 |
2024-03-28 | $22.18 | $22.23 | $22.04 | $22.12 | $22.12 | 173,562 |
2024-03-27 | $22.13 | $22.17 | $22.06 | $22.16 | $22.16 | 24,516 |
2024-03-26 | $22.13 | $22.18 | $22.10 | $22.12 | $22.12 | 9,269 |
2024-03-25 | $22.22 | $22.23 | $22.06 | $22.13 | $22.13 | 16,304 |
2024-03-22 | $22.30 | $22.40 | $22.11 | $22.26 | $22.26 | 10,664 |
2024-03-21 | $22.21 | $22.39 | $22.21 | $22.35 | $22.35 | 14,660 |
2024-03-20 | $22.09 | $22.18 | $22.09 | $22.18 | $22.18 | 6,276 |
2024-03-19 | $22.10 | $22.25 | $22.10 | $22.15 | $22.15 | 8,198 |
2024-03-18 | $22.11 | $22.17 | $22.03 | $22.10 | $22.10 | 11,179 |
2024-03-15 | $22.19 | $22.30 | $22.05 | $22.11 | $22.11 | 60,036 |
2024-03-14 | $22.18 | $22.29 | $22.12 | $22.13 | $22.13 | 10,567 |
2024-03-13 | $22.26 | $22.26 | $22.22 | $22.26 | $22.26 | 5,605 |
2024-03-12 | $22.21 | $22.26 | $22.18 | $22.24 | $22.24 | 14,459 |
2024-03-11 | $22.30 | $22.35 | $22.23 | $22.27 | $22.27 | 16,182 |
2024-03-08 | $22.24 | $22.37 | $22.24 | $22.35 | $22.35 | 17,012 |
2024-03-07 | $22.22 | $22.26 | $22.20 | $22.22 | $22.22 | 8,551 |
2024-03-06 | $22.26 | $22.30 | $22.19 | $22.19 | $22.19 | 15,339 |
2024-03-05 | $22.17 | $22.30 | $22.13 | $22.24 | $22.24 | 26,630 |
2024-03-04 | $22.24 | $22.27 | $22.16 | $22.18 | $22.18 | 12,707 |
2024-03-01 | $22.30 | $22.33 | $22.15 | $22.25 | $22.25 | 16,721 |
2024-02-29 | $22.36 | $22.46 | $22.24 | $22.26 | $22.26 | 83,242 |
2024-02-28 | $22.33 | $22.48 | $22.28 | $22.40 | $22.40 | 9,778 |
2024-02-27 | $22.41 | $22.55 | $22.41 | $22.49 | $22.49 | 16,112 |
2024-02-26 | $22.50 | $22.54 | $22.41 | $22.50 | $22.50 | 4,816 |
2024-02-23 | $22.40 | $22.57 | $22.40 | $22.56 | $22.56 | 9,803 |
2024-02-22 | $22.42 | $22.57 | $22.37 | $22.47 | $22.47 | 10,671 |
2024-02-21 | $22.44 | $22.56 | $22.44 | $22.46 | $22.46 | 3,592 |
2024-02-20 | $22.33 | $22.56 | $22.33 | $22.52 | $22.52 | 10,704 |
2024-02-16 | $22.31 | $22.57 | $22.31 | $22.35 | $22.35 | 11,444 |
2024-02-15 | $22.54 | $22.54 | $22.42 | $22.49 | $22.49 | 3,975 |
2024-02-14 | $22.53 | $22.53 | $22.43 | $22.50 | $22.50 | 3,933 |
2024-02-13 | $22.36 | $22.50 | $22.36 | $22.44 | $22.44 | 6,908 |
2024-02-12 | $22.45 | $22.58 | $22.42 | $22.58 | $22.58 | 5,683 |
2024-02-09 | $22.36 | $22.49 | $22.34 | $22.44 | $22.44 | 9,716 |
2024-02-08 | $22.41 | $22.41 | $22.34 | $22.36 | $22.36 | 3,298 |
2024-02-07 | $22.30 | $22.47 | $22.25 | $22.39 | $22.39 | 5,584 |
2024-02-06 | $22.24 | $22.35 | $22.22 | $22.30 | $22.30 | 18,020 |
2024-02-05 | $22.39 | $22.44 | $22.21 | $22.22 | $22.22 | 26,783 |
2024-02-02 | $22.44 | $22.50 | $22.38 | $22.50 | $22.50 | 9,491 |
2024-02-01 | $22.42 | $22.56 | $22.34 | $22.53 | $22.53 | 17,978 |
2024-01-31 | $22.48 | $22.61 | $22.35 | $22.35 | $22.35 | 33,232 |
2024-01-30 | $22.46 | $22.59 | $22.42 | $22.52 | $22.52 | 6,502 |
2024-01-29 | $22.49 | $22.55 | $22.41 | $22.51 | $22.51 | 8,738 |
2024-01-26 | $22.55 | $22.55 | $22.41 | $22.48 | $22.48 | 13,958 |
2024-01-25 | $22.39 | $22.51 | $22.39 | $22.49 | $22.49 | 6,091 |
2024-01-24 | $22.46 | $22.53 | $22.32 | $22.32 | $22.32 | 9,436 |
2024-01-23 | $22.40 | $22.53 | $22.36 | $22.53 | $22.53 | 4,323 |
2024-01-22 | $22.42 | $22.49 | $22.35 | $22.36 | $22.36 | 10,474 |
2024-01-19 | $22.31 | $22.51 | $22.29 | $22.46 | $22.46 | 4,540 |
2024-01-18 | $22.25 | $22.44 | $22.23 | $22.33 | $22.33 | 17,115 |
2024-01-17 | $22.31 | $22.35 | $22.22 | $22.33 | $22.33 | 10,335 |
2024-01-16 | $22.32 | $22.45 | $22.27 | $22.38 | $22.38 | 15,279 |
2024-01-12 | $22.42 | $22.53 | $22.39 | $22.45 | $22.45 | 7,805 |
2024-01-11 | $22.48 | $22.53 | $22.31 | $22.47 | $22.47 | 13,856 |
2024-01-10 | $22.68 | $22.74 | $22.47 | $22.55 | $22.55 | 7,282 |
2024-01-09 | $22.50 | $22.78 | $22.40 | $22.54 | $22.54 | 6,091 |
2024-01-08 | $22.60 | $22.70 | $22.50 | $22.56 | $22.56 | 17,712 |
2024-01-05 | $22.68 | $22.85 | $22.52 | $22.62 | $22.62 | 11,337 |
2024-01-04 | $22.63 | $22.93 | $22.63 | $22.78 | $22.78 | 9,027 |
2024-01-03 | $22.64 | $22.90 | $22.61 | $22.76 | $22.76 | 10,861 |
2024-01-02 | $22.94 | $23.01 | $22.75 | $22.76 | $22.76 | 15,474 |
2023-12-29 | $22.51 | $23.30 | $22.48 | $23.04 | $23.04 | 339,794 |
2023-12-28 | $22.46 | $22.70 | $22.37 | $22.50 | $22.50 | 16,655 |
2023-12-27 | $22.50 | $22.54 | $22.41 | $22.46 | $22.46 | 34,050 |
2023-12-26 | $22.34 | $22.47 | $22.30 | $22.33 | $22.33 | 35,549 |
2023-12-22 | $22.25 | $22.49 | $22.19 | $22.49 | $22.49 | 33,516 |
2023-12-21 | $22.28 | $22.49 | $22.12 | $22.22 | $22.22 | 36,134 |
2023-12-20 | $22.37 | $22.55 | $22.27 | $22.35 | $22.35 | 15,073 |
2023-12-19 | $22.33 | $22.55 | $22.33 | $22.43 | $22.43 | 19,280 |
2023-12-18 | $22.49 | $22.54 | $22.28 | $22.38 | $22.38 | 23,980 |
2023-12-15 | $22.41 | $22.65 | $22.41 | $22.45 | $22.45 | 12,174 |
2023-12-14 | $22.55 | $22.75 | $22.46 | $22.49 | $22.49 | 34,843 |
2023-12-13 | $22.31 | $22.55 | $22.28 | $22.50 | $22.50 | 20,659 |
2023-12-12 | $22.31 | $22.55 | $22.21 | $22.42 | $22.42 | 24,882 |
2023-12-11 | $22.31 | $22.46 | $22.24 | $22.37 | $22.37 | 35,074 |
2023-12-08 | $22.53 | $22.57 | $22.36 | $22.38 | $22.38 | 15,135 |
2023-12-07 | $22.41 | $22.62 | $22.41 | $22.50 | $22.50 | 18,516 |
2023-12-06 | $22.54 | $22.64 | $22.45 | $22.48 | $22.48 | 23,118 |
2023-12-05 | $22.50 | $22.76 | $22.44 | $22.44 | $22.44 | 47,979 |
2023-12-04 | $22.49 | $22.61 | $22.39 | $22.52 | $22.52 | 64,783 |
2023-12-01 | $22.50 | $22.59 | $22.43 | $22.55 | $22.55 | 34,355 |
2023-11-30 | $22.15 | $22.70 | $21.95 | $22.63 | $22.63 | 208,793 |
2023-11-29 | $22.06 | $22.16 | $21.95 | $22.02 | $22.02 | 22,321 |
2023-11-28 | $21.99 | $22.10 | $21.88 | $22.03 | $21.90 | 18,590 |
2023-11-27 | $21.89 | $22.00 | $21.81 | $21.93 | $21.80 | 33,769 |
2023-11-24 | $21.93 | $21.98 | $21.85 | $21.98 | $21.98 | 1,625 |
2023-11-22 | $22.00 | $22.00 | $21.87 | $21.87 | $21.87 | 8,846 |
2023-11-21 | $21.84 | $22.00 | $21.80 | $21.96 | $21.96 | 12,786 |
2023-11-20 | $21.86 | $22.00 | $21.80 | $21.89 | $21.89 | 16,698 |
2023-11-17 | $21.83 | $21.93 | $21.80 | $21.93 | $21.93 | 6,279 |
2023-11-16 | $21.81 | $21.96 | $21.81 | $21.85 | $21.85 | 11,758 |
2023-11-15 | $21.77 | $21.95 | $21.77 | $21.92 | $21.92 | 15,820 |
2023-11-14 | $21.95 | $22.00 | $21.78 | $21.89 | $21.89 | 9,722 |
2023-11-13 | $21.71 | $21.80 | $21.70 | $21.72 | $21.72 | 16,724 |
2023-11-10 | $21.62 | $21.71 | $21.55 | $21.65 | $21.65 | 10,492 |
2023-11-09 | $21.85 | $21.85 | $21.60 | $21.64 | $21.64 | 12,388 |
2023-11-08 | $21.59 | $21.83 | $21.59 | $21.78 | $21.78 | 16,311 |
2023-11-07 | $21.80 | $21.86 | $21.37 | $21.62 | $21.62 | 19,913 |
2023-11-06 | $21.80 | $21.80 | $21.73 | $21.77 | $21.77 | 7,619 |
2023-11-03 | $21.75 | $21.91 | $21.67 | $21.80 | $21.80 | 25,473 |
2023-11-02 | $21.85 | $21.90 | $21.66 | $21.73 | $21.73 | 26,477 |
2023-11-01 | $21.74 | $21.84 | $21.68 | $21.84 | $21.84 | 28,377 |
2023-10-31 | $21.51 | $21.75 | $21.50 | $21.75 | $21.75 | 24,995 |
2023-10-30 | $21.50 | $21.58 | $21.40 | $21.56 | $21.56 | 8,555 |
2023-10-27 | $21.58 | $21.64 | $21.41 | $21.60 | $21.60 | 8,734 |
2023-10-26 | $21.34 | $21.66 | $21.34 | $21.66 | $21.66 | 7,447 |
2023-10-25 | $21.35 | $21.43 | $21.15 | $21.34 | $21.34 | 34,133 |
2023-10-24 | $21.38 | $21.45 | $21.31 | $21.42 | $21.42 | 11,815 |
2023-10-23 | $21.23 | $21.38 | $21.23 | $21.31 | $21.31 | 8,358 |
2023-10-20 | $21.27 | $21.40 | $21.20 | $21.22 | $21.22 | 13,829 |
2023-10-19 | $21.35 | $21.63 | $21.35 | $21.36 | $21.36 | 13,531 |
2023-10-18 | $21.45 | $21.55 | $21.42 | $21.44 | $21.44 | 14,677 |
2023-10-17 | $21.64 | $21.66 | $21.47 | $21.60 | $21.60 | 24,346 |
2023-10-16 | $21.66 | $21.78 | $21.66 | $21.78 | $21.78 | 12,782 |
2023-10-13 | $21.78 | $21.80 | $21.65 | $21.74 | $21.74 | 8,924 |
2023-10-12 | $21.74 | $21.83 | $21.60 | $21.68 | $21.68 | 25,224 |
2023-10-11 | $21.66 | $21.78 | $21.62 | $21.70 | $21.70 | 20,253 |
2023-10-10 | $21.57 | $21.72 | $21.57 | $21.66 | $21.66 | 13,517 |
2023-10-09 | $21.50 | $21.61 | $21.50 | $21.57 | $21.57 | 6,686 |
2023-10-06 | $21.48 | $21.57 | $21.30 | $21.51 | $21.51 | 10,477 |
2023-10-05 | $21.42 | $21.57 | $21.42 | $21.50 | $21.50 | 15,729 |
2023-10-04 | $21.36 | $21.45 | $21.31 | $21.42 | $21.42 | 13,669 |
2023-10-03 | $21.34 | $21.45 | $21.25 | $21.35 | $21.35 | 16,472 |
2023-10-02 | $21.50 | $21.54 | $21.41 | $21.47 | $21.47 | 10,346 |
2023-09-29 | $21.66 | $21.68 | $21.45 | $21.61 | $21.61 | 47,817 |
2023-09-28 | $21.48 | $21.65 | $21.42 | $21.56 | $21.56 | 20,501 |
2023-09-27 | $21.51 | $21.70 | $21.32 | $21.58 | $21.58 | 74,192 |
2023-09-26 | $21.52 | $21.55 | $21.42 | $21.53 | $21.53 | 18,737 |
2023-09-25 | $21.49 | $21.56 | $21.45 | $21.47 | $21.47 | 13,570 |
2023-09-22 | $21.58 | $21.70 | $21.58 | $21.63 | $21.63 | 7,674 |
2023-09-21 | $21.70 | $21.70 | $21.39 | $21.58 | $21.58 | 40,070 |
2023-09-20 | $21.72 | $21.80 | $21.70 | $21.76 | $21.76 | 15,573 |
2023-09-19 | $21.65 | $21.82 | $21.65 | $21.68 | $21.68 | 25,781 |
2023-09-18 | $21.64 | $21.82 | $21.64 | $21.68 | $21.68 | 23,845 |
2023-09-15 | $21.70 | $21.82 | $21.66 | $21.66 | $21.66 | 8,155 |
2023-09-14 | $21.75 | $21.86 | $21.69 | $21.76 | $21.76 | 23,243 |
2023-09-13 | $21.64 | $21.85 | $21.64 | $21.80 | $21.80 | 10,185 |
2023-09-12 | $21.60 | $21.76 | $21.58 | $21.66 | $21.66 | 23,644 |
2023-09-11 | $21.60 | $21.68 | $21.60 | $21.60 | $21.60 | 15,361 |
2023-09-08 | $21.51 | $21.67 | $21.51 | $21.63 | $21.63 | 16,143 |
2023-09-07 | $21.50 | $21.66 | $21.47 | $21.57 | $21.57 | 10,776 |
2023-09-06 | $21.54 | $21.61 | $21.50 | $21.57 | $21.57 | 12,793 |
2023-09-05 | $21.76 | $21.76 | $21.54 | $21.58 | $21.58 | 21,376 |
2023-09-01 | $21.79 | $21.79 | $21.68 | $21.79 | $21.79 | 19,682 |
2023-08-31 | $21.72 | $21.88 | $21.63 | $21.85 | $21.85 | 78,151 |
2023-08-30 | $21.63 | $21.70 | $21.63 | $21.65 | $21.65 | 15,457 |
2023-08-29 | $21.62 | $21.75 | $21.59 | $21.73 | $21.60 | 9,754 |
2023-08-28 | $21.67 | $21.69 | $21.61 | $21.64 | $21.64 | 11,199 |
2023-08-25 | $21.66 | $21.70 | $21.57 | $21.61 | $21.61 | 23,201 |
2023-08-24 | $21.69 | $21.73 | $21.66 | $21.66 | $21.66 | 22,421 |
2023-08-23 | $21.51 | $21.70 | $21.51 | $21.69 | $21.69 | 22,401 |
2023-08-22 | $21.64 | $21.64 | $21.48 | $21.56 | $21.56 | 8,052 |
2023-08-21 | $21.52 | $21.57 | $21.48 | $21.52 | $21.52 | 12,397 |
2023-08-18 | $21.45 | $21.65 | $21.45 | $21.56 | $21.56 | 9,684 |
2023-08-17 | $21.56 | $21.64 | $21.49 | $21.51 | $21.51 | 13,363 |
2023-08-16 | $21.63 | $21.65 | $21.50 | $21.62 | $21.62 | 248,731 |
2023-08-15 | $21.57 | $21.63 | $21.57 | $21.63 | $21.63 | 8,638 |
2023-08-14 | $21.62 | $21.66 | $21.54 | $21.55 | $21.55 | 10,786 |
2023-08-11 | $21.60 | $21.64 | $21.54 | $21.61 | $21.61 | 11,344 |
2023-08-10 | $21.72 | $21.72 | $21.58 | $21.58 | $21.58 | 16,549 |
2023-08-09 | $21.73 | $21.77 | $21.62 | $21.65 | $21.65 | 17,368 |
2023-08-08 | $21.56 | $21.74 | $21.55 | $21.66 | $21.66 | 27,589 |
2023-08-07 | $21.66 | $21.75 | $21.58 | $21.64 | $21.64 | 18,759 |
2023-08-04 | $21.56 | $21.75 | $21.56 | $21.73 | $21.73 | 9,019 |
2023-08-03 | $21.70 | $21.75 | $21.55 | $21.55 | $21.55 | 15,459 |
2023-08-02 | $21.78 | $21.96 | $21.68 | $21.74 | $21.74 | 22,962 |
2023-08-01 | $21.78 | $21.92 | $21.71 | $21.90 | $21.90 | 17,680 |
2023-07-31 | $21.77 | $21.99 | $21.77 | $21.87 | $21.87 | 15,782 |
2023-07-28 | $21.79 | $21.85 | $21.67 | $21.83 | $21.83 | 14,350 |
2023-07-27 | $21.81 | $21.86 | $21.66 | $21.75 | $21.75 | 16,289 |
2023-07-26 | $21.70 | $21.90 | $21.70 | $21.88 | $21.88 | 12,052 |
2023-07-25 | $21.78 | $21.80 | $21.70 | $21.74 | $21.74 | 13,599 |
2023-07-24 | $21.80 | $21.88 | $21.76 | $21.77 | $21.77 | 13,642 |
2023-07-21 | $21.79 | $21.93 | $21.76 | $21.88 | $21.88 | 5,844 |
2023-07-20 | $21.90 | $21.90 | $21.71 | $21.81 | $21.81 | 7,723 |
2023-07-19 | $21.81 | $21.94 | $21.78 | $21.89 | $21.89 | 16,703 |
2023-07-18 | $21.79 | $21.87 | $21.78 | $21.87 | $21.87 | 11,035 |
2023-07-17 | $21.76 | $21.88 | $21.71 | $21.77 | $21.77 | 7,424 |
2023-07-14 | $21.85 | $21.90 | $21.77 | $21.77 | $21.77 | 9,005 |
2023-07-13 | $21.81 | $21.97 | $21.81 | $21.95 | $21.95 | 7,452 |
2023-07-12 | $21.90 | $21.94 | $21.74 | $21.87 | $21.87 | 10,923 |
2023-07-11 | $21.69 | $21.78 | $21.69 | $21.78 | $21.78 | 7,977 |
2023-07-10 | $21.59 | $21.74 | $21.59 | $21.70 | $21.70 | 12,905 |
2023-07-07 | $21.59 | $21.70 | $21.57 | $21.67 | $21.67 | 5,753 |
2023-07-06 | $21.77 | $21.77 | $21.55 | $21.62 | $21.62 | 28,695 |
2023-07-05 | $21.88 | $21.93 | $21.73 | $21.82 | $21.82 | 27,023 |
2023-07-03 | $21.81 | $21.93 | $21.81 | $21.88 | $21.88 | 21,516 |
2023-06-30 | $21.67 | $21.86 | $21.54 | $21.84 | $21.84 | 263,943 |
2023-06-29 | $21.83 | $21.83 | $21.55 | $21.67 | $21.67 | 109,912 |
2023-06-28 | $21.77 | $21.86 | $21.77 | $21.84 | $21.84 | 36,106 |
2023-06-27 | $21.76 | $21.91 | $21.76 | $21.86 | $21.86 | 20,076 |
2023-06-26 | $21.75 | $21.85 | $21.71 | $21.80 | $21.80 | 12,704 |
2023-06-23 | $21.76 | $21.88 | $21.68 | $21.79 | $21.79 | 9,775 |
2023-06-22 | $21.76 | $21.88 | $21.76 | $21.80 | $21.80 | 8,120 |
2023-06-21 | $21.75 | $21.87 | $21.74 | $21.84 | $21.84 | 9,984 |
2023-06-20 | $21.80 | $21.88 | $21.75 | $21.85 | $21.85 | 15,437 |
2023-06-16 | $21.74 | $21.86 | $21.73 | $21.86 | $21.86 | 21,706 |
2023-06-15 | $21.75 | $21.86 | $21.75 | $21.80 | $21.80 | 15,482 |
2023-06-14 | $21.72 | $21.88 | $21.72 | $21.81 | $21.81 | 22,028 |
2023-06-13 | $21.69 | $21.82 | $21.66 | $21.78 | $21.78 | 20,883 |
2023-06-12 | $21.72 | $21.85 | $21.59 | $21.73 | $21.73 | 17,494 |
2023-06-09 | $21.89 | $21.90 | $21.67 | $21.79 | $21.79 | 19,697 |
2023-06-08 | $21.95 | $21.95 | $21.67 | $21.80 | $21.80 | 19,731 |
2023-06-07 | $21.91 | $22.04 | $21.67 | $21.81 | $21.81 | 38,280 |
2023-06-06 | $22.07 | $22.26 | $21.90 | $21.91 | $21.91 | 24,970 |
2023-06-05 | $22.29 | $22.29 | $22.10 | $22.15 | $22.15 | 11,400 |
2023-06-02 | $22.38 | $22.38 | $22.06 | $22.25 | $22.25 | 8,971 |
2023-06-01 | $22.38 | $22.38 | $22.20 | $22.33 | $22.33 | 12,306 |
2023-05-31 | $21.80 | $22.39 | $21.80 | $22.39 | $22.39 | 70,234 |
2023-05-30 | $21.90 | $22.11 | $21.71 | $21.99 | $21.99 | 13,358 |
2023-05-26 | $21.99 | $22.08 | $21.85 | $21.96 | $21.83 | 9,467 |
2023-05-25 | $22.12 | $22.30 | $21.80 | $21.85 | $21.72 | 16,126 |
2023-05-24 | $22.14 | $22.35 | $22.10 | $22.10 | $21.97 | 10,592 |
2023-05-23 | $22.14 | $22.28 | $22.08 | $22.18 | $22.05 | 15,304 |
2023-05-22 | $22.31 | $22.32 | $21.86 | $22.27 | $22.14 | 16,476 |
2023-05-19 | $22.23 | $22.36 | $22.00 | $22.30 | $22.17 | 7,592 |
2023-05-18 | $22.12 | $22.24 | $22.10 | $22.18 | $22.05 | 8,135 |
2023-05-17 | $22.16 | $22.25 | $22.11 | $22.21 | $22.08 | 10,775 |
2023-05-16 | $22.20 | $22.29 | $22.10 | $22.19 | $22.06 | 9,319 |
2023-05-15 | $22.28 | $22.32 | $22.16 | $22.26 | $22.13 | 17,279 |
2023-05-12 | $22.30 | $22.30 | $22.10 | $22.18 | $22.18 | 2,829 |
2023-05-11 | $22.14 | $22.26 | $22.11 | $22.20 | $22.20 | 5,324 |
2023-05-10 | $22.17 | $22.27 | $22.02 | $22.22 | $22.22 | 19,506 |
2023-05-09 | $21.86 | $22.20 | $21.78 | $22.08 | $22.08 | 37,662 |
2023-05-08 | $21.90 | $21.98 | $21.90 | $21.98 | $21.98 | 1,871 |
2023-05-05 | $21.98 | $22.10 | $21.92 | $22.05 | $22.05 | 17,867 |
2023-05-04 | $21.84 | $22.07 | $21.80 | $22.02 | $22.02 | 10,077 |
2023-05-03 | $22.11 | $22.25 | $22.00 | $22.06 | $22.06 | 7,867 |
2023-05-02 | $22.03 | $22.20 | $21.90 | $22.20 | $22.20 | 17,768 |
2023-05-01 | $22.03 | $22.16 | $21.91 | $22.16 | $22.16 | 6,925 |
2023-04-28 | $22.06 | $22.33 | $21.80 | $22.20 | $22.20 | 36,844 |
2023-04-27 | $21.88 | $22.13 | $21.67 | $22.03 | $22.03 | 12,987 |
2023-04-26 | $21.88 | $22.11 | $21.80 | $21.82 | $21.82 | 15,654 |
2023-04-25 | $22.03 | $22.11 | $21.73 | $21.94 | $21.94 | 17,783 |
2023-04-24 | $21.77 | $21.98 | $21.77 | $21.90 | $21.90 | 8,879 |
2023-04-21 | $21.86 | $22.03 | $21.77 | $21.77 | $21.77 | 8,738 |
2023-04-20 | $22.10 | $22.10 | $21.72 | $21.88 | $21.88 | 12,887 |
2023-04-19 | $21.76 | $21.97 | $21.62 | $21.95 | $21.95 | 19,194 |
2023-04-18 | $21.75 | $21.84 | $21.74 | $21.84 | $21.84 | 14,001 |
2023-04-17 | $21.84 | $21.89 | $21.75 | $21.75 | $21.75 | 6,184 |
2023-04-14 | $21.90 | $21.90 | $21.84 | $21.84 | $21.84 | 7,315 |
2023-04-13 | $21.95 | $22.01 | $21.85 | $21.90 | $21.90 | 10,010 |
2023-04-12 | $22.24 | $22.24 | $21.91 | $21.93 | $21.93 | 10,111 |
2023-04-11 | $21.93 | $22.15 | $21.90 | $22.15 | $22.15 | 6,975 |
2023-04-10 | $21.94 | $22.10 | $21.80 | $22.04 | $22.04 | 15,656 |
2023-04-06 | $21.97 | $22.18 | $21.81 | $22.03 | $22.03 | 11,730 |
2023-04-05 | $21.84 | $22.02 | $21.84 | $22.02 | $22.02 | 2,697 |
2023-04-04 | $22.06 | $22.08 | $21.91 | $22.01 | $22.01 | 4,462 |
2023-04-03 | $21.71 | $22.02 | $21.71 | $22.02 | $22.02 | 13,873 |
2023-03-31 | $21.85 | $22.15 | $21.61 | $21.61 | $21.61 | 148,295 |
2023-03-30 | $21.53 | $21.78 | $21.53 | $21.71 | $21.71 | 27,692 |
2023-03-29 | $21.76 | $21.83 | $21.49 | $21.55 | $21.55 | 18,420 |
2023-03-28 | $21.67 | $21.98 | $21.61 | $21.65 | $21.65 | 11,613 |
2023-03-27 | $21.65 | $21.94 | $21.58 | $21.80 | $21.80 | 7,495 |
2023-03-24 | $21.93 | $21.95 | $21.64 | $21.66 | $21.66 | 7,380 |
2023-03-23 | $21.78 | $21.99 | $21.58 | $21.77 | $21.77 | 7,994 |
2023-03-22 | $21.59 | $21.85 | $21.46 | $21.82 | $21.82 | 11,865 |
2023-03-21 | $21.62 | $21.94 | $21.56 | $21.60 | $21.60 | 18,821 |
2023-03-20 | $21.72 | $21.79 | $21.38 | $21.76 | $21.76 | 17,123 |
2023-03-17 | $22.00 | $22.14 | $21.69 | $21.78 | $21.78 | 6,110 |
2023-03-16 | $21.48 | $21.97 | $21.48 | $21.83 | $21.83 | 8,206 |
2023-03-15 | $21.30 | $21.68 | $21.30 | $21.55 | $21.55 | 3,517 |
2023-03-14 | $21.39 | $21.71 | $21.27 | $21.39 | $21.39 | 11,366 |
2023-03-13 | $21.06 | $21.58 | $20.82 | $21.39 | $21.39 | 9,628 |
2023-03-10 | $21.30 | $21.30 | $21.11 | $21.21 | $21.21 | 5,876 |
2023-03-09 | $21.43 | $21.44 | $21.10 | $21.12 | $21.12 | 18,832 |
2023-03-08 | $21.44 | $21.53 | $21.32 | $21.35 | $21.35 | 19,086 |
2023-03-07 | $21.47 | $21.62 | $21.44 | $21.46 | $21.46 | 10,970 |
2023-03-06 | $21.51 | $21.64 | $21.50 | $21.54 | $21.54 | 10,726 |
2023-03-03 | $21.50 | $21.61 | $21.39 | $21.50 | $21.50 | 13,126 |
2023-03-02 | $21.39 | $21.54 | $21.23 | $21.45 | $21.45 | 11,384 |
2023-03-01 | $21.40 | $21.55 | $21.30 | $21.39 | $21.39 | 25,787 |
2023-02-28 | $21.50 | $21.58 | $21.30 | $21.40 | $21.40 | 76,890 |
2023-02-27 | $21.41 | $21.72 | $21.41 | $21.50 | $21.50 | 11,246 |
2023-02-24 | $21.42 | $21.63 | $21.37 | $21.45 | $21.32 | 8,113 |
2023-02-23 | $21.62 | $21.74 | $21.37 | $21.61 | $21.48 | 10,921 |
2023-02-22 | $21.35 | $21.70 | $21.35 | $21.47 | $21.34 | 7,558 |
2023-02-21 | $21.40 | $21.62 | $21.36 | $21.36 | $21.23 | 16,006 |
2023-02-17 | $21.59 | $21.75 | $21.42 | $21.75 | $21.75 | 11,185 |
2023-02-16 | $21.53 | $21.80 | $21.35 | $21.75 | $21.75 | 13,462 |
2023-02-15 | $21.59 | $21.79 | $21.59 | $21.70 | $21.70 | 10,170 |
2023-02-14 | $21.65 | $21.87 | $21.59 | $21.63 | $21.63 | 2,661 |
2023-02-13 | $21.65 | $21.85 | $21.58 | $21.77 | $21.77 | 5,557 |
2023-02-10 | $21.66 | $21.79 | $21.61 | $21.61 | $21.61 | 5,802 |
2023-02-09 | $21.85 | $22.04 | $21.59 | $21.80 | $21.80 | 10,290 |
2023-02-08 | $21.60 | $22.15 | $21.60 | $21.76 | $21.76 | 7,630 |
2023-02-07 | $22.00 | $22.00 | $21.71 | $21.75 | $21.75 | 13,547 |
2023-02-06 | $22.19 | $22.30 | $21.96 | $22.10 | $22.10 | 5,810 |
2023-02-03 | $22.16 | $22.43 | $22.16 | $22.30 | $22.30 | 12,243 |
2023-02-02 | $22.43 | $22.49 | $22.32 | $22.33 | $22.33 | 9,677 |
2023-02-01 | $22.05 | $22.40 | $21.94 | $22.22 | $22.22 | 6,078 |
2023-01-31 | $22.17 | $22.40 | $21.95 | $22.18 | $22.18 | 37,683 |
2023-01-30 | $22.05 | $22.13 | $21.91 | $22.08 | $22.08 | 7,289 |
2023-01-27 | $22.24 | $22.37 | $22.00 | $22.05 | $22.05 | 18,409 |
2023-01-26 | $22.13 | $22.38 | $21.94 | $22.34 | $22.34 | 12,267 |
2023-01-25 | $21.86 | $22.33 | $21.86 | $22.19 | $22.19 | 10,111 |
2023-01-24 | $21.88 | $22.05 | $21.86 | $21.94 | $21.94 | 10,539 |
2023-01-23 | $21.91 | $22.32 | $21.91 | $21.92 | $21.92 | 8,150 |
2023-01-20 | $21.99 | $22.26 | $21.92 | $21.92 | $21.92 | 5,533 |
2023-01-19 | $22.05 | $22.23 | $21.91 | $21.98 | $21.98 | 8,344 |
2023-01-18 | $22.02 | $22.13 | $21.91 | $22.09 | $22.09 | 14,463 |
2023-01-17 | $21.96 | $22.00 | $21.83 | $21.96 | $21.96 | 9,482 |
2023-01-13 | $21.83 | $22.19 | $21.83 | $22.01 | $22.01 | 19,674 |
2023-01-12 | $21.82 | $22.23 | $21.82 | $22.00 | $22.00 | 4,493 |
2023-01-11 | $22.13 | $22.25 | $21.85 | $22.17 | $22.17 | 13,361 |
2023-01-10 | $22.06 | $22.20 | $21.80 | $22.13 | $22.13 | 14,112 |
2023-01-09 | $22.25 | $22.25 | $22.08 | $22.18 | $22.18 | 5,273 |
2023-01-06 | $22.29 | $22.43 | $22.10 | $22.19 | $22.19 | 14,841 |
2023-01-05 | $22.35 | $22.45 | $22.04 | $22.17 | $22.17 | 27,918 |
2023-01-04 | $22.33 | $22.50 | $22.23 | $22.49 | $22.49 | 12,105 |
2023-01-03 | $22.04 | $22.38 | $22.00 | $22.33 | $22.33 | 56,194 |
2022-12-30 | $21.07 | $22.52 | $21.05 | $22.16 | $22.16 | 112,532 |
2022-12-29 | $21.18 | $21.37 | $21.05 | $21.31 | $21.31 | 17,435 |
2022-12-28 | $21.14 | $21.28 | $21.11 | $21.23 | $21.23 | 21,230 |
2022-12-27 | $21.02 | $21.28 | $20.95 | $21.28 | $21.28 | 46,691 |
2022-12-23 | $21.18 | $21.37 | $20.95 | $20.96 | $20.96 | 31,046 |
2022-12-22 | $21.35 | $21.46 | $21.24 | $21.27 | $21.27 | 36,540 |
2022-12-21 | $21.27 | $21.43 | $21.27 | $21.39 | $21.39 | 7,989 |
2022-12-20 | $21.24 | $21.37 | $21.22 | $21.27 | $21.27 | 34,704 |
2022-12-19 | $21.30 | $21.37 | $21.26 | $21.30 | $21.30 | 18,187 |
2022-12-16 | $21.33 | $21.38 | $21.25 | $21.36 | $21.36 | 36,010 |
2022-12-15 | $21.29 | $21.44 | $21.29 | $21.41 | $21.41 | 22,309 |
2022-12-14 | $21.43 | $21.54 | $21.26 | $21.49 | $21.49 | 66,199 |
2022-12-13 | $21.42 | $21.54 | $21.27 | $21.41 | $21.41 | 30,066 |
2022-12-12 | $21.30 | $21.39 | $21.17 | $21.29 | $21.29 | 23,541 |
2022-12-09 | $21.44 | $21.58 | $21.10 | $21.26 | $21.26 | 88,986 |
2022-12-08 | $21.43 | $21.61 | $21.43 | $21.49 | $21.49 | 28,287 |
2022-12-07 | $21.49 | $21.68 | $21.43 | $21.46 | $21.46 | 16,552 |
2022-12-06 | $21.19 | $21.60 | $21.19 | $21.45 | $21.45 | 20,954 |
2022-12-05 | $21.45 | $21.46 | $21.14 | $21.14 | $21.14 | 10,382 |
2022-12-02 | $21.27 | $21.49 | $21.25 | $21.45 | $21.45 | 20,620 |
2022-12-01 | $21.48 | $21.49 | $21.10 | $21.39 | $21.39 | 29,885 |
2022-11-30 | $21.30 | $21.50 | $21.25 | $21.42 | $21.42 | 42,765 |
2022-11-29 | $21.35 | $21.58 | $21.17 | $21.37 | $21.37 | 20,320 |
2022-11-28 | $21.28 | $21.42 | $21.28 | $21.38 | $21.25 | 10,097 |
2022-11-25 | $21.24 | $21.38 | $21.24 | $21.38 | $21.25 | 1,705 |
2022-11-23 | $21.15 | $21.37 | $21.15 | $21.26 | $21.12 | 13,988 |
2022-11-22 | $21.21 | $21.43 | $21.21 | $21.35 | $21.22 | 9,049 |
2022-11-21 | $21.45 | $21.45 | $21.29 | $21.31 | $21.18 | 8,478 |
2022-11-18 | $21.44 | $21.74 | $21.34 | $21.52 | $21.39 | 6,805 |
2022-11-17 | $21.40 | $21.59 | $21.32 | $21.37 | $21.24 | 5,307 |
2022-11-16 | $21.46 | $21.89 | $21.43 | $21.57 | $21.44 | 12,793 |
2022-11-15 | $21.73 | $21.98 | $21.48 | $21.61 | $21.48 | 8,260 |
2022-11-14 | $21.65 | $21.73 | $21.42 | $21.70 | $21.57 | 11,458 |
2022-11-11 | $21.77 | $22.19 | $21.53 | $21.73 | $21.60 | 27,254 |
2022-11-10 | $21.76 | $21.93 | $21.43 | $21.73 | $21.60 | 32,476 |
2022-11-09 | $21.38 | $21.64 | $21.28 | $21.60 | $21.47 | 17,382 |
2022-11-08 | $21.13 | $21.65 | $21.13 | $21.41 | $21.28 | 17,643 |
2022-11-07 | $21.42 | $21.49 | $20.86 | $21.49 | $21.36 | 11,257 |
2022-11-04 | $21.40 | $21.48 | $20.61 | $21.24 | $21.11 | 18,752 |
2022-11-03 | $21.25 | $21.55 | $20.93 | $21.30 | $21.17 | 27,463 |
2022-11-02 | $21.43 | $21.45 | $21.20 | $21.38 | $21.25 | 15,694 |
2022-11-01 | $21.59 | $21.62 | $21.25 | $21.37 | $21.24 | 35,217 |
2022-10-31 | $20.80 | $21.72 | $20.80 | $21.61 | $21.48 | 44,231 |
2022-10-28 | $20.59 | $20.79 | $20.56 | $20.77 | $20.64 | 14,318 |
2022-10-27 | $20.61 | $20.70 | $20.52 | $20.55 | $20.42 | 65,611 |
2022-10-26 | $20.64 | $20.85 | $20.47 | $20.52 | $20.39 | 23,404 |
2022-10-25 | $20.39 | $20.59 | $20.38 | $20.59 | $20.46 | 15,263 |
2022-10-24 | $20.32 | $20.37 | $20.16 | $20.32 | $20.19 | 10,413 |
2022-10-21 | $20.47 | $20.47 | $20.25 | $20.31 | $20.18 | 20,085 |
2022-10-20 | $20.36 | $20.58 | $20.36 | $20.44 | $20.31 | 36,994 |
2022-10-19 | $20.61 | $20.75 | $20.25 | $20.35 | $20.22 | 97,283 |
2022-10-18 | $20.80 | $20.94 | $20.60 | $20.70 | $20.57 | 9,320 |
2022-10-17 | $20.81 | $20.87 | $20.56 | $20.70 | $20.57 | 11,264 |
2022-10-14 | $20.85 | $20.96 | $20.50 | $20.53 | $20.40 | 19,553 |
2022-10-13 | $21.01 | $21.02 | $20.80 | $20.82 | $20.69 | 17,435 |
2022-10-12 | $21.09 | $21.27 | $21.03 | $21.03 | $20.90 | 15,032 |
2022-10-11 | $21.27 | $21.56 | $21.06 | $21.08 | $20.95 | 10,007 |
2022-10-10 | $21.37 | $21.75 | $21.26 | $21.35 | $21.22 | 10,065 |
2022-10-07 | $21.35 | $21.52 | $21.35 | $21.38 | $21.24 | 10,346 |
2022-10-06 | $21.85 | $21.85 | $21.45 | $21.49 | $21.36 | 22,651 |
2022-10-05 | $21.78 | $21.84 | $21.40 | $21.65 | $21.52 | 6,845 |
2022-10-04 | $21.82 | $22.21 | $21.68 | $22.05 | $21.91 | 11,417 |
2022-10-03 | $21.99 | $21.99 | $21.56 | $21.89 | $21.75 | 9,021 |
2022-09-30 | $22.15 | $22.34 | $21.64 | $21.64 | $21.64 | 116,051 |
2022-09-29 | $21.70 | $22.30 | $21.59 | $22.29 | $22.29 | 7,622 |
2022-09-28 | $22.22 | $22.36 | $21.67 | $22.12 | $22.12 | 11,031 |
2022-09-27 | $21.78 | $22.41 | $21.52 | $22.08 | $22.08 | 24,438 |
2022-09-26 | $21.66 | $22.00 | $21.65 | $21.86 | $21.86 | 23,671 |
2022-09-23 | $21.23 | $21.77 | $21.23 | $21.60 | $21.60 | 14,322 |
2022-09-22 | $21.59 | $21.61 | $21.34 | $21.60 | $21.60 | 18,314 |
2022-09-21 | $21.52 | $21.67 | $21.45 | $21.61 | $21.61 | 9,953 |
2022-09-20 | $21.39 | $21.70 | $21.35 | $21.53 | $21.53 | 20,005 |
2022-09-19 | $21.72 | $21.89 | $21.51 | $21.60 | $21.60 | 25,889 |
2022-09-16 | $21.55 | $22.11 | $21.55 | $21.87 | $21.87 | 40,853 |
2022-09-15 | $21.53 | $21.69 | $21.53 | $21.64 | $21.64 | 14,726 |
2022-09-14 | $21.60 | $21.90 | $21.45 | $21.60 | $21.60 | 10,977 |
2022-09-13 | $21.65 | $21.89 | $21.46 | $21.68 | $21.68 | 26,153 |
2022-09-12 | $21.99 | $22.04 | $21.63 | $21.85 | $21.85 | 16,833 |
2022-09-09 | $22.05 | $22.09 | $21.88 | $21.91 | $21.91 | 6,440 |
2022-09-08 | $22.01 | $22.10 | $21.85 | $21.86 | $21.86 | 3,309 |
2022-09-07 | $21.80 | $22.10 | $21.80 | $22.00 | $22.00 | 11,295 |
2022-09-06 | $22.01 | $22.01 | $21.76 | $21.82 | $21.82 | 10,675 |
2022-09-02 | $22.20 | $22.24 | $21.85 | $22.00 | $22.00 | 4,473 |
2022-09-01 | $22.01 | $22.09 | $21.80 | $22.05 | $22.05 | 13,431 |
2022-08-31 | $22.13 | $22.18 | $21.90 | $22.05 | $22.05 | 29,200 |
2022-08-30 | $22.18 | $22.19 | $21.95 | $22.02 | $22.02 | 11,698 |
2022-08-29 | $22.30 | $22.30 | $22.09 | $22.21 | $22.08 | 7,521 |
2022-08-26 | $22.31 | $22.47 | $22.18 | $22.30 | $22.17 | 5,173 |
2022-08-25 | $22.41 | $22.59 | $22.40 | $22.51 | $22.37 | 6,645 |
2022-08-24 | $22.35 | $22.36 | $22.13 | $22.36 | $22.23 | 33,787 |
2022-08-23 | $22.41 | $22.41 | $21.87 | $22.22 | $22.09 | 37,338 |
2022-08-22 | $22.50 | $22.60 | $22.34 | $22.43 | $22.29 | 6,776 |
2022-08-19 | $22.40 | $22.47 | $22.32 | $22.38 | $22.25 | 4,605 |
2022-08-18 | $22.42 | $22.68 | $22.42 | $22.48 | $22.34 | 17,299 |
2022-08-17 | $22.54 | $22.59 | $22.40 | $22.50 | $22.36 | 11,247 |
2022-08-16 | $22.55 | $22.96 | $22.55 | $22.60 | $22.46 | 10,484 |
2022-08-15 | $22.90 | $22.90 | $22.62 | $22.66 | $22.52 | 10,283 |
2022-08-12 | $22.83 | $22.89 | $22.73 | $22.80 | $22.66 | 3,350 |
2022-08-11 | $23.18 | $23.20 | $22.67 | $22.74 | $22.60 | 8,755 |
2022-08-10 | $23.03 | $23.17 | $23.01 | $23.14 | $23.00 | 3,566 |
2022-08-09 | $23.02 | $23.10 | $22.83 | $22.94 | $22.80 | 8,754 |
2022-08-08 | $22.87 | $23.00 | $22.78 | $22.98 | $22.84 | 4,261 |
2022-08-05 | $23.54 | $23.54 | $22.97 | $23.00 | $22.86 | 6,754 |
2022-08-04 | $23.58 | $23.73 | $22.96 | $23.72 | $23.58 | 8,115 |
2022-08-03 | $23.40 | $23.63 | $23.23 | $23.45 | $23.31 | 9,252 |
2022-08-02 | $22.86 | $23.68 | $22.84 | $23.40 | $23.26 | 15,885 |
2022-08-01 | $22.97 | $23.25 | $22.72 | $23.03 | $22.89 | 4,518 |
2022-07-29 | $22.73 | $23.26 | $22.73 | $23.13 | $22.99 | 15,378 |
2022-07-28 | $22.62 | $22.85 | $22.52 | $22.71 | $22.57 | 10,720 |
2022-07-27 | $22.59 | $22.75 | $22.53 | $22.64 | $22.50 | 7,397 |
2022-07-26 | $22.61 | $22.75 | $22.56 | $22.56 | $22.42 | 5,058 |
2022-07-25 | $22.54 | $22.74 | $22.52 | $22.65 | $22.51 | 6,721 |
2022-07-22 | $22.70 | $22.83 | $22.49 | $22.51 | $22.37 | 21,549 |
2022-07-21 | $22.46 | $22.85 | $22.46 | $22.80 | $22.66 | 15,410 |
2022-07-20 | $22.31 | $22.57 | $22.31 | $22.55 | $22.41 | 11,710 |
2022-07-19 | $22.64 | $22.64 | $22.31 | $22.39 | $22.26 | 13,087 |
2022-07-18 | $22.33 | $22.73 | $22.33 | $22.43 | $22.29 | 5,489 |
2022-07-15 | $22.33 | $22.50 | $22.27 | $22.38 | $22.25 | 12,452 |
2022-07-14 | $22.19 | $22.31 | $22.16 | $22.30 | $22.17 | 12,886 |
2022-07-13 | $22.42 | $22.55 | $22.25 | $22.30 | $22.17 | 13,312 |
2022-07-12 | $22.72 | $22.92 | $22.50 | $22.61 | $22.47 | 11,091 |
2022-07-11 | $23.05 | $23.18 | $22.82 | $22.87 | $22.73 | 7,951 |
2022-07-08 | $22.92 | $23.03 | $22.69 | $22.89 | $22.75 | 5,128 |
2022-07-07 | $23.25 | $23.29 | $22.85 | $22.92 | $22.78 | 16,771 |
2022-07-06 | $23.39 | $24.00 | $23.22 | $23.28 | $23.14 | 19,963 |
2022-07-05 | $23.04 | $23.93 | $23.02 | $23.93 | $23.79 | 11,994 |
2022-07-01 | $23.70 | $23.72 | $23.02 | $23.37 | $23.23 | 38,276 |
2022-06-30 | $22.50 | $23.96 | $22.50 | $23.96 | $23.82 | 330,268 |
2022-06-29 | $22.27 | $22.67 | $22.27 | $22.58 | $22.44 | 6,674 |
2022-06-28 | $22.16 | $22.46 | $22.16 | $22.31 | $22.18 | 8,877 |
2022-06-27 | $22.11 | $22.30 | $22.11 | $22.16 | $22.03 | 7,179 |
2022-06-24 | $22.32 | $22.39 | $22.06 | $22.10 | $22.10 | 10,439 |
2022-06-23 | $22.25 | $22.79 | $22.25 | $22.28 | $22.28 | 11,806 |
2022-06-22 | $22.44 | $22.47 | $22.11 | $22.32 | $22.32 | 7,790 |
2022-06-21 | $22.47 | $22.54 | $22.05 | $22.50 | $22.50 | 10,226 |
2022-06-17 | $22.47 | $22.55 | $22.43 | $22.46 | $22.46 | 2,131 |
2022-06-16 | $22.62 | $22.75 | $22.31 | $22.53 | $22.53 | 7,709 |
2022-06-15 | $22.03 | $22.79 | $22.01 | $22.48 | $22.48 | 21,755 |
2022-06-14 | $21.86 | $22.62 | $21.86 | $22.12 | $22.12 | 9,022 |
2022-06-13 | $22.50 | $22.50 | $21.86 | $21.86 | $21.86 | 31,610 |
2022-06-10 | $22.91 | $22.94 | $22.50 | $22.50 | $22.50 | 11,944 |
2022-06-09 | $23.81 | $23.81 | $22.95 | $22.95 | $22.95 | 4,305 |
2022-06-08 | $23.53 | $24.08 | $23.53 | $23.76 | $23.76 | 27,488 |
2022-06-07 | $24.15 | $24.50 | $23.62 | $23.62 | $23.62 | 8,102 |
2022-06-06 | $23.65 | $24.59 | $23.65 | $24.59 | $24.59 | 3,593 |
2022-06-03 | $23.86 | $24.01 | $23.77 | $23.78 | $23.78 | 2,987 |
2022-06-02 | $24.36 | $24.46 | $23.74 | $23.89 | $23.89 | 7,364 |
2022-06-01 | $24.64 | $24.64 | $24.00 | $24.28 | $24.28 | 37,354 |
2022-05-31 | $23.95 | $24.38 | $23.79 | $24.26 | $24.26 | 21,809 |
2022-05-27 | $23.73 | $24.42 | $23.26 | $23.96 | $23.96 | 13,044 |
2022-05-26 | $23.67 | $23.86 | $23.63 | $23.77 | $23.64 | 15,267 |
2022-05-25 | $23.37 | $23.78 | $23.37 | $23.55 | $23.42 | 21,753 |
2022-05-24 | $23.14 | $23.35 | $23.14 | $23.33 | $23.20 | 28,198 |
2022-05-23 | $22.90 | $23.18 | $22.90 | $23.10 | $22.97 | 19,478 |
2022-05-20 | $23.19 | $23.19 | $22.88 | $22.97 | $22.84 | 24,883 |
2022-05-19 | $22.98 | $23.07 | $22.67 | $22.87 | $22.74 | 11,942 |
2022-05-18 | $23.00 | $23.39 | $22.95 | $23.04 | $22.91 | 36,330 |
2022-05-17 | $23.10 | $23.20 | $23.05 | $23.06 | $22.93 | 31,458 |
2022-05-16 | $23.12 | $23.25 | $23.10 | $23.21 | $23.08 | 24,938 |
2022-05-13 | $23.16 | $23.35 | $23.14 | $23.20 | $23.07 | 26,288 |
2022-05-12 | $23.05 | $23.33 | $23.05 | $23.22 | $23.09 | 11,585 |
2022-05-11 | $23.04 | $23.19 | $22.90 | $23.00 | $22.87 | 12,285 |
2022-05-10 | $23.05 | $23.17 | $22.96 | $23.17 | $23.04 | 21,527 |
2022-05-09 | $22.81 | $23.07 | $22.75 | $23.02 | $22.89 | 28,594 |
2022-05-06 | $22.93 | $23.03 | $22.85 | $22.92 | $22.79 | 16,401 |
2022-05-05 | $23.01 | $23.15 | $22.85 | $23.10 | $22.97 | 50,131 |
2022-05-04 | $22.75 | $23.12 | $22.75 | $23.12 | $22.99 | 10,248 |
2022-05-03 | $23.08 | $23.08 | $22.56 | $22.80 | $22.67 | 14,491 |
2022-05-02 | $23.01 | $23.15 | $22.55 | $22.95 | $22.82 | 12,330 |
2022-04-29 | $23.34 | $23.78 | $22.83 | $23.23 | $23.10 | 59,725 |
2022-04-28 | $23.28 | $23.33 | $23.07 | $23.29 | $23.16 | 10,174 |
2022-04-27 | $23.32 | $23.32 | $23.05 | $23.18 | $23.05 | 76,046 |
2022-04-26 | $23.33 | $23.34 | $23.08 | $23.29 | $23.16 | 8,470 |
2022-04-25 | $22.80 | $23.41 | $22.80 | $23.25 | $23.12 | 13,416 |
2022-04-22 | $22.60 | $22.90 | $22.60 | $22.77 | $22.64 | 14,074 |
2022-04-21 | $22.87 | $22.87 | $22.52 | $22.66 | $22.53 | 27,365 |
2022-04-20 | $23.02 | $23.09 | $22.67 | $22.87 | $22.74 | 46,640 |
2022-04-19 | $23.06 | $23.37 | $22.91 | $23.03 | $22.90 | 20,563 |
2022-04-18 | $23.25 | $23.31 | $22.57 | $23.10 | $22.97 | 21,841 |
2022-04-14 | $23.41 | $23.41 | $23.30 | $23.33 | $23.20 | 22,472 |
2022-04-13 | $23.50 | $23.53 | $23.33 | $23.53 | $23.40 | 14,005 |
2022-04-12 | $23.66 | $23.78 | $23.45 | $23.56 | $23.43 | 61,859 |
2022-04-11 | $23.63 | $23.74 | $23.47 | $23.60 | $23.47 | 69,053 |
2022-04-08 | $23.74 | $23.97 | $23.64 | $23.71 | $23.58 | 9,870 |
2022-04-07 | $23.76 | $23.99 | $23.74 | $23.79 | $23.66 | 10,904 |
2022-04-06 | $23.78 | $23.82 | $23.65 | $23.82 | $23.69 | 24,133 |
2022-04-05 | $23.80 | $24.18 | $23.80 | $23.90 | $23.77 | 69,465 |
2022-04-04 | $23.90 | $23.96 | $23.77 | $23.88 | $23.75 | 34,304 |
2022-04-01 | $23.85 | $23.98 | $23.36 | $23.87 | $23.74 | 93,732 |
2022-03-31 | $24.18 | $24.25 | $23.69 | $23.70 | $23.57 | 234,949 |
2022-03-30 | $24.49 | $24.51 | $23.87 | $24.25 | $24.12 | 47,954 |
2022-03-29 | $24.74 | $24.77 | $24.43 | $24.49 | $24.35 | 59,718 |
2022-03-28 | $24.90 | $24.90 | $24.72 | $24.74 | $24.60 | 13,267 |
2022-03-25 | $24.86 | $24.92 | $24.70 | $24.89 | $24.75 | 24,113 |
2022-03-24 | $25.00 | $25.05 | $24.88 | $25.00 | $24.86 | 3,080 |
2022-03-23 | $24.86 | $24.95 | $24.86 | $24.90 | $24.76 | 15,450 |
2022-03-22 | $25.03 | $25.09 | $24.83 | $24.93 | $24.79 | 19,590 |
2022-03-21 | $25.04 | $25.10 | $24.90 | $25.05 | $24.91 | 21,191 |
2022-03-18 | $25.03 | $25.13 | $25.01 | $25.05 | $24.91 | 5,064 |
2022-03-17 | $25.19 | $25.20 | $25.01 | $25.04 | $24.90 | 5,651 |
2022-03-16 | $25.02 | $25.12 | $24.80 | $24.93 | $24.79 | 16,936 |
2022-03-15 | $24.97 | $25.06 | $24.96 | $25.01 | $24.87 | 5,310 |
2022-03-14 | $25.06 | $25.06 | $24.90 | $24.94 | $24.80 | 18,037 |
2022-03-11 | $25.10 | $25.34 | $25.02 | $25.06 | $24.92 | 7,163 |
2022-03-10 | $25.14 | $25.21 | $25.05 | $25.09 | $24.95 | 10,607 |
2022-03-09 | $25.11 | $25.15 | $25.02 | $25.14 | $25.00 | 9,602 |
2022-03-08 | $25.11 | $25.18 | $25.10 | $25.11 | $24.97 | 5,730 |
2022-03-07 | $25.17 | $25.26 | $25.10 | $25.15 | $25.01 | 25,965 |
2022-03-04 | $25.69 | $25.80 | $25.17 | $25.25 | $25.11 | 7,259 |
2022-03-03 | $25.65 | $26.01 | $25.65 | $25.78 | $25.64 | 4,395 |
2022-03-02 | $26.13 | $26.13 | $25.55 | $25.82 | $25.68 | 4,043 |
2022-03-01 | $26.48 | $26.57 | $26.01 | $26.11 | $25.97 | 46,775 |
2022-02-28 | $25.26 | $26.77 | $25.26 | $26.16 | $26.02 | 35,323 |
2022-02-25 | $25.15 | $25.63 | $24.90 | $25.46 | $25.32 | 13,352 |
2022-02-24 | $25.15 | $25.27 | $25.15 | $25.25 | $24.98 | 6,261 |
2022-02-23 | $25.17 | $25.34 | $25.16 | $25.25 | $24.98 | 4,051 |
2022-02-22 | $25.35 | $25.35 | $25.25 | $25.25 | $24.98 | 5,309 |
2022-02-18 | $25.36 | $25.40 | $25.30 | $25.30 | $25.03 | 3,188 |
2022-02-17 | $25.25 | $25.31 | $25.22 | $25.25 | $24.98 | 18,352 |
2022-02-16 | $25.15 | $25.27 | $25.15 | $25.25 | $24.98 | 7,910 |
2022-02-15 | $25.25 | $25.27 | $25.24 | $25.25 | $24.98 | 5,401 |
2022-02-14 | $25.34 | $25.34 | $25.20 | $25.25 | $24.98 | 19,667 |
2022-02-11 | $25.25 | $25.34 | $25.05 | $25.08 | $24.81 | 16,071 |
2022-02-10 | $25.32 | $25.32 | $25.25 | $25.30 | $25.03 | 8,602 |
2022-02-09 | $25.23 | $25.33 | $25.22 | $25.32 | $25.05 | 6,253 |
2022-02-08 | $25.26 | $25.32 | $25.24 | $25.25 | $24.98 | 4,894 |
2022-02-07 | $25.19 | $25.50 | $25.19 | $25.34 | $25.07 | 6,445 |
2022-02-04 | $25.25 | $25.29 | $25.25 | $25.25 | $24.98 | 5,387 |
2022-02-03 | $25.37 | $25.37 | $25.22 | $25.25 | $24.98 | 4,527 |
2022-02-02 | $25.68 | $25.68 | $25.42 | $25.47 | $25.20 | 14,348 |
2022-02-01 | $25.75 | $25.95 | $25.37 | $25.70 | $25.42 | 21,163 |
2022-01-31 | $25.08 | $25.76 | $25.08 | $25.64 | $25.37 | 37,617 |
2022-01-28 | $25.05 | $25.30 | $25.02 | $25.04 | $24.77 | 11,403 |
2022-01-27 | $25.15 | $25.21 | $25.00 | $25.06 | $24.79 | 22,356 |
2022-01-26 | $25.22 | $25.41 | $25.10 | $25.10 | $24.83 | 14,982 |
2022-01-25 | $25.27 | $25.41 | $25.25 | $25.26 | $24.99 | 4,637 |
2022-01-24 | $25.40 | $25.40 | $25.12 | $25.27 | $25.00 | 7,482 |
2022-01-21 | $25.27 | $25.37 | $25.27 | $25.32 | $25.05 | 5,928 |
2022-01-20 | $25.40 | $25.50 | $25.27 | $25.27 | $25.00 | 10,560 |
2022-01-19 | $25.33 | $25.37 | $25.27 | $25.35 | $25.08 | 14,617 |
2022-01-18 | $25.38 | $25.40 | $25.27 | $25.30 | $25.03 | 11,679 |
2022-01-14 | $25.45 | $25.48 | $25.39 | $25.48 | $25.21 | 4,403 |
2022-01-13 | $25.43 | $25.57 | $25.43 | $25.50 | $25.23 | 7,803 |
2022-01-12 | $25.45 | $25.50 | $25.40 | $25.49 | $25.22 | 6,941 |
2022-01-11 | $25.30 | $25.43 | $25.30 | $25.42 | $25.15 | 12,535 |
2022-01-10 | $25.38 | $25.50 | $25.30 | $25.33 | $25.06 | 6,929 |
2022-01-07 | $25.37 | $25.45 | $25.37 | $25.41 | $25.14 | 5,637 |
2022-01-06 | $25.31 | $25.45 | $25.31 | $25.43 | $25.16 | 9,486 |
2022-01-05 | $25.49 | $25.65 | $25.29 | $25.38 | $25.11 | 17,186 |
2022-01-04 | $25.77 | $25.77 | $25.41 | $25.45 | $25.18 | 13,315 |
2022-01-03 | $25.91 | $26.00 | $25.77 | $25.81 | $25.53 | 16,841 |
2021-12-31 | $25.63 | $26.24 | $25.63 | $26.15 | $25.87 | 40,517 |
2021-12-30 | $25.55 | $25.76 | $25.48 | $25.70 | $25.42 | 21,679 |
2021-12-29 | $25.45 | $25.77 | $25.45 | $25.63 | $25.36 | 19,164 |
2021-12-28 | $25.40 | $25.61 | $25.40 | $25.49 | $25.22 | 13,106 |
2021-12-27 | $25.40 | $25.51 | $25.40 | $25.40 | $25.13 | 14,008 |
2021-12-23 | $25.42 | $25.46 | $25.31 | $25.40 | $25.13 | 20,179 |
2021-12-22 | $25.44 | $25.52 | $25.36 | $25.39 | $25.12 | 9,511 |
2021-12-21 | $25.37 | $25.47 | $25.34 | $25.39 | $25.12 | 7,763 |
2021-12-20 | $25.28 | $25.49 | $25.28 | $25.37 | $25.10 | 9,637 |
2021-12-17 | $25.33 | $25.54 | $25.32 | $25.38 | $25.11 | 14,203 |
2021-12-16 | $25.37 | $25.49 | $25.29 | $25.43 | $25.16 | 12,899 |
2021-12-15 | $25.28 | $25.51 | $25.28 | $25.37 | $25.10 | 17,253 |
2021-12-14 | $25.28 | $25.42 | $25.28 | $25.38 | $25.10 | 16,152 |
2021-12-13 | $25.47 | $25.48 | $25.30 | $25.39 | $25.12 | 14,462 |
2021-12-10 | $25.45 | $25.50 | $25.36 | $25.48 | $25.21 | 23,809 |
2021-12-09 | $25.49 | $25.54 | $25.39 | $25.41 | $25.14 | 16,755 |
2021-12-08 | $25.52 | $25.69 | $25.42 | $25.62 | $25.35 | 10,566 |
2021-12-07 | $25.61 | $25.71 | $25.53 | $25.60 | $25.33 | 5,800 |
2021-12-06 | $25.38 | $25.76 | $25.38 | $25.59 | $25.32 | 36,209 |
2021-12-03 | $25.33 | $25.67 | $25.20 | $25.59 | $25.32 | 34,282 |
2021-12-02 | $25.29 | $25.44 | $25.20 | $25.38 | $25.11 | 14,497 |
2021-12-01 | $25.27 | $25.58 | $25.23 | $25.28 | $25.01 | 45,805 |
2021-11-30 | $25.39 | $25.78 | $25.18 | $25.19 | $24.92 | 117,448 |
2021-11-29 | $25.62 | $25.62 | $25.35 | $25.49 | $25.22 | 15,705 |
2021-11-26 | $25.65 | $25.74 | $25.42 | $25.58 | $25.17 | 11,160 |
2021-11-24 | $25.76 | $25.87 | $25.62 | $25.87 | $25.46 | 7,991 |
2021-11-23 | $25.71 | $25.89 | $25.64 | $25.89 | $25.48 | 14,452 |
2021-11-22 | $26.05 | $26.43 | $25.85 | $26.00 | $25.59 | 9,277 |
2021-11-19 | $26.10 | $26.16 | $26.01 | $26.16 | $25.74 | 7,978 |
2021-11-18 | $26.18 | $26.18 | $26.04 | $26.04 | $25.63 | 4,835 |
2021-11-17 | $26.09 | $26.23 | $25.97 | $26.22 | $25.80 | 11,012 |
2021-11-16 | $26.03 | $26.09 | $26.03 | $26.09 | $25.68 | 2,059 |
2021-11-15 | $26.25 | $26.36 | $25.97 | $26.16 | $25.74 | 19,773 |
2021-11-12 | $26.25 | $26.34 | $26.12 | $26.17 | $25.75 | 9,335 |
2021-11-11 | $26.26 | $26.39 | $26.05 | $26.39 | $25.97 | 10,312 |
2021-11-10 | $26.68 | $26.68 | $26.28 | $26.29 | $25.87 | 6,684 |
2021-11-09 | $27.00 | $27.00 | $26.61 | $26.61 | $26.19 | 2,511 |
2021-11-08 | $27.05 | $27.05 | $26.63 | $26.91 | $26.48 | 4,839 |
2021-11-05 | $27.15 | $27.15 | $26.92 | $27.05 | $26.62 | 8,141 |
2021-11-04 | $27.19 | $27.37 | $26.90 | $27.25 | $26.82 | 9,997 |
2021-11-03 | $27.26 | $27.38 | $26.82 | $26.82 | $26.39 | 7,599 |
2021-11-02 | $27.12 | $27.42 | $26.86 | $27.38 | $26.95 | 15,525 |
2021-11-01 | $26.80 | $27.26 | $26.36 | $27.26 | $26.83 | 12,630 |
2021-10-29 | $26.24 | $27.09 | $26.06 | $27.09 | $26.66 | 50,360 |
2021-10-28 | $26.19 | $26.34 | $26.11 | $26.25 | $25.83 | 5,151 |
2021-10-27 | $26.23 | $26.50 | $26.19 | $26.26 | $25.84 | 8,135 |
2021-10-26 | $26.04 | $26.11 | $26.04 | $26.11 | $25.70 | 3,122 |
2021-10-25 | $26.03 | $26.17 | $26.03 | $26.11 | $25.70 | 5,048 |
2021-10-22 | $26.13 | $26.15 | $26.02 | $26.07 | $25.66 | 4,996 |
2021-10-21 | $26.16 | $26.16 | $26.11 | $26.13 | $25.72 | 1,143 |
2021-10-20 | $26.16 | $26.33 | $26.09 | $26.16 | $25.74 | 19,929 |
2021-10-19 | $26.21 | $26.40 | $26.08 | $26.13 | $25.72 | 9,357 |
2021-10-18 | $26.35 | $26.67 | $26.22 | $26.22 | $25.80 | 18,698 |
2021-10-15 | $27.08 | $27.08 | $26.63 | $26.69 | $26.27 | 2,982 |
2021-10-14 | $27.18 | $27.37 | $27.05 | $27.19 | $26.76 | 7,019 |
2021-10-13 | $27.15 | $27.46 | $27.10 | $27.19 | $26.76 | 6,394 |
2021-10-12 | $27.38 | $27.50 | $26.86 | $27.22 | $26.79 | 16,630 |
2021-10-11 | $27.22 | $27.47 | $27.22 | $27.40 | $26.97 | 1,868 |
2021-10-08 | $27.17 | $27.33 | $27.17 | $27.26 | $26.83 | 8,140 |
2021-10-07 | $27.17 | $27.55 | $27.17 | $27.45 | $27.01 | 294,553 |
2021-10-06 | $27.20 | $27.24 | $27.16 | $27.20 | $26.77 | 9,111 |
2021-10-05 | $27.17 | $27.20 | $27.12 | $27.15 | $26.72 | 31,541 |
2021-10-04 | $27.40 | $27.58 | $27.25 | $27.29 | $26.86 | 13,183 |
2021-10-01 | $27.70 | $27.94 | $27.46 | $27.55 | $27.11 | 59,373 |
2021-09-30 | $27.20 | $27.74 | $26.56 | $27.74 | $27.30 | 868,528 |
2021-09-29 | $27.10 | $27.39 | $27.05 | $27.28 | $26.85 | 25,427 |
2021-09-28 | $26.88 | $27.20 | $26.80 | $27.08 | $26.65 | 55,589 |
2021-09-27 | $27.11 | $27.11 | $26.81 | $26.95 | $26.52 | 7,540 |
2021-09-24 | $26.90 | $27.20 | $26.81 | $26.96 | $26.53 | 25,975 |
2021-09-23 | $26.92 | $27.07 | $26.87 | $26.92 | $26.49 | 4,377 |
2021-09-22 | $26.38 | $27.20 | $26.34 | $27.10 | $26.67 | 41,989 |
2021-09-21 | $26.27 | $26.35 | $26.05 | $26.32 | $25.90 | 8,589 |
2021-09-20 | $26.18 | $26.32 | $26.08 | $26.27 | $25.85 | 8,751 |
2021-09-17 | $26.22 | $26.48 | $26.15 | $26.33 | $25.91 | 19,867 |
2021-09-16 | $26.09 | $26.43 | $26.09 | $26.39 | $25.97 | 30,468 |
2021-09-15 | $26.07 | $26.14 | $26.03 | $26.10 | $25.69 | 9,705 |
2021-09-14 | $26.05 | $26.17 | $26.00 | $26.15 | $25.73 | 4,335 |
2021-09-13 | $26.00 | $26.14 | $25.90 | $26.07 | $25.66 | 28,082 |
2021-09-10 | $26.10 | $26.15 | $25.87 | $26.00 | $25.59 | 24,087 |
2021-09-09 | $26.04 | $26.13 | $26.03 | $26.09 | $25.68 | 9,101 |
2021-09-08 | $26.12 | $26.12 | $26.02 | $26.07 | $25.66 | 5,351 |
2021-09-07 | $26.09 | $26.12 | $26.02 | $26.08 | $25.67 | 6,050 |
2021-09-03 | $26.10 | $26.19 | $26.05 | $26.10 | $25.69 | 6,524 |
2021-09-02 | $26.07 | $26.18 | $26.00 | $26.17 | $25.75 | 28,380 |
2021-09-01 | $25.98 | $26.06 | $25.94 | $25.99 | $25.58 | 34,974 |
2021-08-31 | $25.95 | $26.18 | $25.90 | $25.92 | $25.51 | 345,169 |
2021-08-30 | $26.18 | $26.40 | $25.98 | $26.02 | $25.61 | 20,850 |
2021-08-27 | $26.29 | $26.29 | $26.15 | $26.24 | $25.69 | 70,351 |
2021-08-26 | $26.45 | $26.63 | $26.30 | $26.42 | $25.87 | 15,670 |
2021-08-25 | $26.36 | $26.53 | $26.28 | $26.50 | $25.95 | 7,841 |
2021-08-24 | $26.23 | $26.43 | $26.21 | $26.43 | $25.88 | 16,606 |
2021-08-23 | $26.46 | $26.46 | $26.20 | $26.26 | $25.71 | 7,993 |
2021-08-20 | $26.37 | $26.50 | $26.26 | $26.27 | $25.72 | 6,939 |
2021-08-19 | $26.25 | $26.43 | $26.22 | $26.31 | $25.76 | 7,351 |
2021-08-18 | $26.58 | $26.58 | $26.22 | $26.32 | $25.77 | 11,527 |
2021-08-17 | $26.48 | $26.55 | $26.41 | $26.42 | $25.87 | 5,322 |
2021-08-16 | $26.64 | $26.81 | $26.39 | $26.67 | $26.11 | 5,045 |
2021-08-13 | $26.35 | $26.63 | $26.35 | $26.57 | $26.01 | 12,570 |
2021-08-12 | $26.27 | $26.47 | $26.22 | $26.39 | $25.84 | 5,714 |
2021-08-11 | $26.05 | $26.42 | $26.05 | $26.38 | $25.83 | 5,306 |
2021-08-10 | $26.46 | $26.46 | $26.20 | $26.38 | $25.83 | 10,846 |
2021-08-09 | $26.91 | $27.14 | $26.45 | $26.46 | $25.91 | 7,774 |
2021-08-06 | $26.85 | $27.12 | $26.77 | $26.93 | $26.37 | 11,747 |
2021-08-05 | $27.04 | $27.35 | $27.04 | $27.16 | $26.59 | 18,751 |
2021-08-04 | $26.86 | $27.35 | $26.86 | $27.35 | $26.78 | 7,663 |
2021-08-03 | $27.30 | $27.30 | $26.86 | $27.00 | $26.44 | 6,682 |
2021-08-02 | $27.30 | $27.69 | $26.90 | $27.26 | $26.69 | 16,816 |
2021-07-30 | $26.63 | $26.84 | $26.57 | $26.84 | $26.28 | 17,857 |
2021-07-29 | $26.32 | $26.63 | $26.32 | $26.63 | $26.07 | 4,706 |
2021-07-28 | $26.62 | $26.62 | $26.29 | $26.34 | $25.79 | 6,030 |
2021-07-27 | $26.62 | $26.62 | $26.26 | $26.62 | $26.06 | 4,502 |
2021-07-26 | $26.62 | $26.65 | $26.36 | $26.60 | $26.04 | 6,312 |
2021-07-23 | $26.24 | $26.59 | $26.23 | $26.59 | $26.03 | 12,360 |
2021-07-22 | $26.20 | $26.57 | $26.20 | $26.57 | $26.01 | 2,703 |
2021-07-21 | $26.23 | $26.57 | $26.21 | $26.40 | $25.85 | 3,274 |
2021-07-20 | $26.35 | $26.55 | $26.23 | $26.51 | $25.96 | 3,009 |
2021-07-19 | $26.28 | $26.56 | $26.20 | $26.23 | $25.68 | 8,641 |
2021-07-16 | $26.44 | $26.71 | $26.21 | $26.28 | $25.73 | 6,162 |
2021-07-15 | $26.41 | $26.80 | $26.25 | $26.69 | $26.13 | 10,201 |
2021-07-14 | $26.35 | $27.02 | $26.28 | $26.59 | $26.03 | 6,809 |
2021-07-13 | $26.13 | $26.62 | $26.03 | $26.38 | $25.83 | 13,823 |
2021-07-12 | $26.25 | $26.34 | $26.13 | $26.25 | $25.70 | 4,297 |
2021-07-09 | $26.66 | $26.66 | $26.26 | $26.36 | $25.81 | 8,535 |
2021-07-08 | $27.13 | $27.13 | $26.35 | $26.52 | $25.97 | 13,535 |
2021-07-07 | $27.21 | $27.23 | $26.85 | $26.99 | $26.43 | 11,360 |
2021-07-06 | $27.33 | $27.33 | $27.17 | $27.26 | $26.69 | 7,984 |
2021-07-02 | $26.56 | $27.74 | $26.56 | $27.32 | $26.75 | 23,881 |
2021-07-01 | $26.33 | $26.76 | $26.33 | $26.70 | $26.14 | 7,782 |
2021-06-30 | $26.13 | $26.66 | $26.03 | $26.66 | $26.10 | 56,386 |
2021-06-29 | $26.25 | $26.46 | $26.22 | $26.30 | $25.75 | 3,030 |
2021-06-28 | $26.40 | $26.40 | $26.15 | $26.25 | $25.70 | 7,302 |
2021-06-25 | $26.30 | $26.68 | $26.30 | $26.65 | $26.09 | 2,879 |
2021-06-24 | $26.49 | $26.80 | $26.25 | $26.33 | $25.78 | 6,664 |
2021-06-23 | $26.73 | $26.99 | $26.50 | $26.60 | $26.04 | 3,927 |
2021-06-22 | $26.74 | $26.77 | $26.43 | $26.46 | $25.91 | 12,120 |
2021-06-21 | $26.50 | $26.76 | $26.50 | $26.73 | $26.17 | 4,933 |
2021-06-18 | $26.34 | $26.57 | $26.22 | $26.36 | $25.81 | 5,825 |
2021-06-17 | $26.55 | $26.59 | $26.22 | $26.53 | $25.98 | 4,026 |
2021-06-16 | $26.40 | $26.54 | $26.34 | $26.36 | $25.81 | 3,601 |
2021-06-15 | $26.34 | $26.60 | $26.04 | $26.57 | $26.01 | 9,157 |
2021-06-14 | $26.27 | $26.59 | $26.27 | $26.59 | $26.03 | 4,980 |
2021-06-11 | $26.25 | $26.60 | $26.23 | $26.59 | $26.03 | 7,420 |
2021-06-10 | $26.27 | $26.48 | $26.24 | $26.29 | $25.74 | 7,960 |
2021-06-09 | $26.30 | $26.51 | $26.30 | $26.44 | $25.88 | 3,505 |
2021-06-08 | $26.58 | $26.71 | $26.29 | $26.42 | $25.87 | 5,852 |
2021-06-07 | $26.67 | $26.74 | $26.45 | $26.74 | $26.18 | 5,812 |
2021-06-04 | $26.87 | $26.87 | $26.38 | $26.55 | $26.00 | 4,226 |
2021-06-03 | $26.34 | $26.84 | $26.22 | $26.55 | $26.00 | 5,259 |
2021-06-02 | $26.60 | $26.60 | $26.41 | $26.51 | $25.96 | 6,030 |
2021-06-01 | $26.90 | $26.93 | $26.50 | $26.64 | $26.08 | 17,691 |
2021-05-28 | $26.47 | $27.00 | $26.45 | $26.97 | $26.41 | 64,902 |
2021-05-27 | $26.18 | $26.72 | $25.98 | $26.69 | $26.13 | 8,742 |
2021-05-26 | $26.67 | $26.69 | $26.08 | $26.25 | $25.57 | 11,426 |
2021-05-25 | $26.80 | $26.80 | $26.45 | $26.66 | $25.97 | 8,730 |
2021-05-24 | $26.02 | $26.68 | $25.92 | $26.52 | $25.84 | 12,950 |
2021-05-21 | $25.95 | $26.22 | $25.92 | $26.22 | $25.54 | 3,716 |
2021-05-20 | $25.91 | $25.93 | $25.81 | $25.93 | $25.26 | 3,961 |
2021-05-19 | $25.91 | $26.05 | $25.70 | $25.95 | $25.28 | 4,609 |
2021-05-18 | $26.04 | $26.17 | $25.91 | $26.04 | $25.36 | 3,193 |
2021-05-17 | $25.97 | $26.15 | $25.74 | $26.04 | $25.37 | 5,366 |
2021-05-14 | $25.81 | $26.00 | $25.75 | $25.89 | $25.22 | 2,375 |
2021-05-13 | $26.08 | $26.20 | $25.57 | $25.98 | $25.31 | 11,055 |
2021-05-12 | $25.92 | $25.92 | $25.67 | $25.70 | $25.04 | 6,873 |
2021-05-11 | $25.53 | $26.06 | $25.53 | $26.06 | $25.39 | 27,450 |
2021-05-10 | $25.81 | $25.92 | $25.61 | $25.73 | $25.07 | 9,932 |
2021-05-07 | $25.86 | $25.97 | $25.75 | $25.93 | $25.26 | 8,922 |
2021-05-06 | $25.75 | $26.20 | $25.60 | $25.98 | $25.31 | 9,835 |
2021-05-05 | $25.94 | $25.94 | $25.75 | $25.84 | $25.17 | 6,097 |
2021-05-04 | $25.71 | $26.20 | $25.71 | $25.95 | $25.28 | 7,753 |
2021-05-03 | $25.99 | $25.99 | $25.65 | $25.81 | $25.15 | 9,908 |
2021-04-30 | $26.06 | $26.26 | $25.89 | $25.89 | $25.22 | 35,885 |
2021-04-29 | $26.35 | $26.35 | $26.10 | $26.20 | $25.53 | 1,659 |
2021-04-28 | $26.47 | $26.47 | $26.15 | $26.35 | $25.67 | 8,168 |
2021-04-27 | $26.05 | $26.37 | $25.90 | $26.25 | $25.57 | 11,959 |
2021-04-26 | $26.24 | $26.33 | $26.04 | $26.04 | $25.36 | 2,523 |
2021-04-23 | $26.02 | $26.20 | $26.00 | $26.12 | $25.45 | 7,891 |
2021-04-22 | $25.99 | $26.04 | $25.65 | $26.04 | $25.37 | 7,793 |
2021-04-21 | $26.26 | $26.26 | $25.75 | $25.80 | $25.14 | 9,310 |
2021-04-20 | $26.25 | $26.32 | $25.76 | $25.85 | $25.18 | 10,559 |
2021-04-19 | $26.44 | $26.47 | $26.30 | $26.30 | $25.62 | 8,401 |
2021-04-16 | $26.62 | $26.62 | $26.30 | $26.32 | $25.64 | 5,702 |
2021-04-15 | $26.48 | $26.65 | $26.33 | $26.50 | $25.82 | 6,214 |
2021-04-14 | $26.36 | $26.45 | $26.25 | $26.25 | $25.57 | 3,479 |
2021-04-13 | $26.75 | $26.75 | $26.34 | $26.48 | $25.80 | 8,320 |
2021-04-12 | $26.34 | $26.66 | $26.34 | $26.62 | $25.93 | 5,945 |
2021-04-09 | $26.73 | $26.80 | $26.36 | $26.48 | $25.80 | 28,025 |
2021-04-08 | $26.38 | $26.99 | $26.31 | $26.60 | $25.91 | 18,988 |
2021-04-07 | $26.22 | $26.68 | $25.83 | $26.56 | $25.88 | 15,854 |
2021-04-06 | $26.00 | $26.45 | $26.00 | $26.30 | $25.62 | 16,970 |
2021-04-05 | $26.37 | $26.45 | $25.68 | $26.44 | $25.76 | 13,890 |
2021-04-01 | $26.35 | $26.52 | $26.07 | $26.43 | $25.75 | 46,878 |
2021-03-31 | $25.48 | $26.56 | $25.45 | $26.38 | $25.70 | 56,365 |
2021-03-30 | $25.46 | $25.46 | $25.31 | $25.44 | $24.78 | 9,612 |
2021-03-29 | $25.24 | $25.35 | $25.24 | $25.33 | $24.68 | 5,622 |
2021-03-26 | $25.34 | $25.45 | $25.23 | $25.23 | $24.58 | 3,144 |
2021-03-25 | $25.35 | $25.35 | $25.22 | $25.34 | $24.69 | 3,334 |
2021-03-24 | $25.25 | $25.34 | $25.22 | $25.34 | $24.69 | 6,670 |
2021-03-23 | $25.40 | $25.40 | $25.21 | $25.31 | $24.66 | 10,654 |
2021-03-22 | $25.25 | $25.45 | $25.25 | $25.36 | $24.71 | 17,474 |
2021-03-19 | $25.17 | $25.21 | $25.15 | $25.15 | $24.50 | 18,296 |
2021-03-18 | $25.25 | $25.48 | $25.11 | $25.30 | $24.65 | 24,005 |
2021-03-17 | $25.35 | $25.44 | $25.30 | $25.30 | $24.65 | 6,396 |
2021-03-16 | $25.36 | $25.51 | $25.33 | $25.47 | $24.81 | 13,767 |
2021-03-15 | $25.50 | $25.55 | $25.38 | $25.40 | $24.74 | 4,261 |
2021-03-12 | $25.47 | $25.56 | $25.35 | $25.44 | $24.78 | 7,614 |
2021-03-11 | $25.38 | $25.60 | $25.35 | $25.59 | $24.93 | 14,816 |
2021-03-10 | $25.38 | $25.48 | $25.28 | $25.46 | $24.80 | 18,137 |
2021-03-09 | $25.41 | $25.50 | $25.25 | $25.40 | $24.75 | 34,091 |
2021-03-08 | $25.25 | $25.49 | $25.25 | $25.48 | $24.82 | 31,957 |
2021-03-05 | $25.37 | $25.37 | $25.28 | $25.35 | $24.70 | 6,984 |
2021-03-04 | $25.36 | $25.39 | $25.23 | $25.32 | $24.67 | 20,439 |
2021-03-03 | $25.31 | $25.36 | $25.24 | $25.33 | $24.68 | 11,441 |
2021-03-02 | $25.35 | $25.35 | $25.24 | $25.31 | $24.66 | 3,291 |
2021-03-01 | $25.31 | $25.36 | $25.19 | $25.20 | $24.55 | 14,129 |
2021-02-26 | $25.19 | $25.37 | $25.13 | $25.31 | $24.66 | 10,479 |
2021-02-25 | $25.37 | $25.37 | $25.10 | $25.21 | $24.56 | 16,705 |
2021-02-24 | $25.48 | $25.48 | $25.24 | $25.41 | $24.63 | 14,140 |
2021-02-23 | $25.22 | $25.54 | $25.22 | $25.48 | $24.69 | 21,643 |
2021-02-22 | $25.23 | $25.35 | $25.20 | $25.26 | $24.48 | 21,761 |
2021-02-19 | $25.27 | $25.29 | $25.22 | $25.23 | $24.45 | 26,169 |
2021-02-18 | $25.22 | $25.37 | $25.22 | $25.34 | $24.56 | 15,953 |
2021-02-17 | $25.21 | $25.39 | $25.21 | $25.27 | $24.49 | 12,387 |
2021-02-16 | $25.33 | $25.36 | $25.14 | $25.19 | $24.41 | 30,284 |
2021-02-12 | $25.36 | $25.45 | $25.30 | $25.41 | $24.63 | 15,192 |
2021-02-11 | $25.39 | $25.45 | $25.30 | $25.42 | $24.63 | 26,100 |
2021-02-10 | $25.41 | $25.41 | $25.30 | $25.39 | $24.61 | 24,321 |
2021-02-09 | $25.43 | $25.49 | $25.33 | $25.49 | $24.70 | 14,404 |
2021-02-08 | $25.49 | $25.49 | $25.30 | $25.43 | $24.64 | 23,668 |
2021-02-05 | $25.40 | $25.51 | $25.40 | $25.49 | $24.70 | 12,286 |
2021-02-04 | $25.37 | $25.44 | $25.35 | $25.43 | $24.64 | 4,534 |
2021-02-03 | $25.51 | $25.59 | $25.35 | $25.46 | $24.67 | 10,777 |
2021-02-02 | $25.42 | $25.78 | $25.40 | $25.52 | $24.73 | 22,165 |
2021-02-01 | $25.30 | $25.41 | $25.26 | $25.34 | $24.56 | 12,639 |
2021-01-29 | $25.30 | $25.40 | $25.23 | $25.32 | $24.54 | 18,281 |
2021-01-28 | $25.32 | $25.43 | $25.32 | $25.39 | $24.61 | 12,187 |
2021-01-27 | $25.45 | $25.50 | $25.26 | $25.26 | $24.48 | 37,137 |
2021-01-26 | $25.47 | $25.55 | $25.46 | $25.48 | $24.69 | 24,454 |
2021-01-25 | $25.50 | $25.52 | $25.45 | $25.48 | $24.69 | 23,163 |
2021-01-22 | $25.51 | $25.55 | $25.48 | $25.50 | $24.71 | 5,794 |
2021-01-21 | $25.57 | $25.68 | $25.51 | $25.51 | $24.72 | 14,946 |
2021-01-20 | $25.58 | $25.58 | $25.51 | $25.58 | $24.79 | 17,737 |
2021-01-19 | $25.53 | $25.56 | $25.48 | $25.56 | $24.77 | 16,400 |
2021-01-15 | $25.50 | $25.61 | $25.48 | $25.51 | $24.72 | 17,065 |
2021-01-14 | $25.51 | $25.70 | $25.46 | $25.55 | $24.76 | 24,591 |
2021-01-13 | $25.31 | $25.58 | $25.31 | $25.56 | $24.77 | 30,029 |
2021-01-12 | $25.29 | $25.35 | $25.11 | $25.34 | $24.56 | 49,469 |
2021-01-11 | $25.38 | $25.44 | $25.31 | $25.36 | $24.58 | 60,328 |
2021-01-08 | $25.39 | $25.48 | $25.32 | $25.46 | $24.67 | 40,447 |
2021-01-07 | $25.38 | $25.46 | $25.16 | $25.44 | $24.65 | 34,450 |
2021-01-06 | $25.64 | $25.64 | $25.16 | $25.40 | $24.62 | 68,927 |
2021-01-05 | $25.55 | $25.75 | $25.55 | $25.69 | $24.90 | 33,212 |
2021-01-04 | $25.67 | $25.75 | $25.33 | $25.55 | $24.76 | 90,154 |
2020-12-31 | $25.81 | $25.81 | $25.37 | $25.55 | $24.76 | 269,899 |
2020-12-30 | $26.21 | $26.28 | $25.80 | $25.80 | $25.00 | 24,124 |
2020-12-29 | $26.22 | $26.35 | $26.22 | $26.31 | $25.50 | 4,544 |
2020-12-28 | $26.27 | $26.37 | $26.27 | $26.28 | $25.47 | 13,740 |
2020-12-24 | $26.29 | $26.47 | $26.04 | $26.40 | $25.58 | 7,872 |
2020-12-23 | $26.48 | $26.50 | $26.15 | $26.35 | $25.54 | 15,859 |
2020-12-22 | $26.58 | $26.60 | $26.40 | $26.40 | $25.58 | 4,667 |
2020-12-21 | $26.40 | $26.58 | $26.40 | $26.52 | $25.70 | 6,767 |
2020-12-18 | $26.27 | $26.60 | $26.27 | $26.40 | $25.58 | 27,348 |
2020-12-17 | $26.62 | $26.65 | $26.54 | $26.56 | $25.74 | 6,084 |
2020-12-16 | $26.53 | $26.75 | $26.44 | $26.74 | $25.91 | 6,912 |
2020-12-15 | $26.33 | $26.66 | $26.33 | $26.46 | $25.64 | 8,628 |
2020-12-14 | $26.48 | $26.75 | $26.40 | $26.47 | $25.66 | 8,788 |
2020-12-11 | $26.39 | $26.45 | $26.30 | $26.44 | $25.62 | 3,287 |
2020-12-10 | $26.43 | $26.43 | $26.27 | $26.39 | $25.58 | 2,722 |
2020-12-09 | $26.22 | $26.40 | $26.21 | $26.34 | $25.53 | 5,237 |
2020-12-08 | $26.19 | $26.33 | $26.16 | $26.20 | $25.39 | 10,295 |
2020-12-07 | $26.29 | $26.31 | $26.16 | $26.31 | $25.50 | 8,418 |
2020-12-04 | $26.33 | $26.33 | $26.16 | $26.19 | $25.38 | 6,710 |
2020-12-03 | $26.35 | $26.39 | $26.21 | $26.28 | $25.47 | 7,787 |
2020-12-02 | $26.14 | $26.38 | $26.05 | $26.37 | $25.55 | 11,493 |
2020-12-01 | $26.15 | $26.30 | $26.11 | $26.16 | $25.35 | 13,272 |
2020-11-30 | $26.21 | $26.25 | $26.00 | $26.02 | $25.22 | 22,694 |
2020-11-27 | $26.32 | $26.39 | $26.13 | $26.39 | $25.57 | 1,626 |
2020-11-25 | $26.24 | $26.35 | $26.13 | $26.22 | $25.28 | 4,152 |
2020-11-24 | $26.41 | $26.63 | $26.23 | $26.23 | $25.29 | 18,717 |
2020-11-23 | $26.43 | $26.61 | $26.43 | $26.45 | $25.51 | 7,191 |
2020-11-20 | $26.41 | $26.62 | $26.41 | $26.45 | $25.50 | 5,403 |
2020-11-19 | $26.34 | $26.54 | $26.20 | $26.45 | $25.50 | 13,259 |
2020-11-18 | $26.45 | $26.60 | $26.20 | $26.33 | $25.39 | 3,635 |
2020-11-17 | $26.15 | $26.51 | $26.13 | $26.38 | $25.44 | 8,214 |
2020-11-16 | $26.10 | $26.29 | $26.05 | $26.22 | $25.28 | 11,718 |
2020-11-13 | $26.17 | $26.24 | $26.06 | $26.14 | $25.21 | 14,033 |
2020-11-12 | $26.42 | $26.42 | $26.16 | $26.32 | $25.38 | 4,564 |
2020-11-11 | $26.10 | $26.20 | $26.05 | $26.15 | $25.21 | 9,111 |
2020-11-10 | $26.29 | $26.38 | $26.10 | $26.21 | $25.27 | 17,356 |
2020-11-09 | $26.05 | $26.54 | $26.02 | $26.54 | $25.59 | 19,652 |
2020-11-06 | $26.13 | $26.14 | $25.88 | $26.02 | $25.09 | 17,883 |
2020-11-05 | $26.37 | $26.37 | $26.10 | $26.12 | $25.19 | 7,581 |
2020-11-04 | $26.00 | $26.11 | $25.93 | $26.06 | $25.13 | 10,211 |
2020-11-03 | $26.02 | $26.02 | $25.83 | $25.92 | $24.99 | 5,552 |
2020-11-02 | $25.83 | $25.89 | $25.78 | $25.86 | $24.94 | 8,885 |
2020-10-30 | $26.16 | $26.16 | $25.71 | $25.71 | $24.79 | 21,504 |
2020-10-29 | $25.66 | $26.35 | $25.66 | $26.05 | $25.12 | 4,311 |
2020-10-28 | $26.15 | $26.15 | $26.01 | $26.15 | $25.21 | 17,276 |
2020-10-27 | $26.31 | $26.33 | $26.14 | $26.16 | $25.22 | 3,561 |
2020-10-26 | $26.21 | $26.62 | $26.18 | $26.18 | $25.24 | 8,109 |
2020-10-23 | $26.18 | $26.33 | $26.15 | $26.33 | $25.39 | 4,150 |
2020-10-22 | $26.03 | $26.20 | $26.00 | $26.20 | $25.26 | 1,964 |
2020-10-21 | $26.15 | $26.25 | $26.05 | $26.15 | $25.22 | 14,349 |
2020-10-20 | $26.38 | $26.46 | $26.25 | $26.36 | $25.42 | 3,431 |
2020-10-19 | $26.12 | $26.40 | $26.12 | $26.40 | $25.46 | 18,953 |
2020-10-16 | $26.26 | $26.38 | $25.85 | $26.15 | $25.21 | 26,079 |
2020-10-15 | $26.15 | $26.49 | $26.11 | $26.24 | $25.30 | 9,297 |
2020-10-14 | $26.58 | $26.58 | $26.15 | $26.23 | $25.29 | 14,513 |
2020-10-13 | $26.85 | $26.87 | $26.43 | $26.86 | $25.90 | 10,860 |
2020-10-12 | $26.92 | $26.99 | $26.71 | $26.95 | $25.99 | 9,892 |
2020-10-09 | $27.02 | $27.02 | $26.87 | $27.00 | $26.03 | 3,927 |
2020-10-08 | $26.98 | $27.25 | $26.73 | $27.00 | $26.03 | 8,755 |
2020-10-07 | $27.04 | $27.08 | $26.56 | $26.87 | $25.91 | 8,041 |
2020-10-06 | $26.80 | $27.13 | $26.38 | $27.03 | $26.06 | 19,173 |
2020-10-05 | $26.90 | $26.96 | $26.64 | $26.89 | $25.92 | 8,356 |
2020-10-02 | $26.96 | $27.00 | $26.82 | $26.96 | $26.00 | 10,042 |
2020-10-01 | $26.87 | $27.12 | $26.15 | $26.96 | $26.00 | 37,365 |
2020-09-30 | $26.52 | $27.00 | $26.39 | $26.96 | $26.00 | 74,745 |
2020-09-29 | $26.72 | $26.79 | $26.51 | $26.67 | $25.72 | 11,710 |
2020-09-28 | $26.47 | $26.90 | $26.30 | $26.75 | $25.79 | 16,974 |
2020-09-25 | $25.91 | $26.49 | $25.91 | $26.46 | $25.52 | 8,062 |
2020-09-24 | $25.95 | $26.03 | $25.95 | $25.98 | $25.05 | 8,667 |
2020-09-23 | $26.19 | $26.19 | $25.84 | $25.95 | $25.02 | 24,974 |
2020-09-22 | $26.02 | $26.16 | $25.91 | $25.91 | $24.98 | 7,548 |
2020-09-21 | $26.31 | $26.31 | $25.90 | $26.01 | $25.08 | 9,246 |
2020-09-18 | $26.17 | $26.32 | $26.10 | $26.14 | $25.21 | 4,118 |
2020-09-17 | $26.36 | $26.43 | $26.15 | $26.30 | $25.36 | 5,735 |
2020-09-16 | $26.38 | $26.38 | $26.17 | $26.22 | $25.28 | 3,108 |
2020-09-15 | $26.09 | $26.26 | $26.05 | $26.26 | $25.32 | 12,450 |
2020-09-14 | $26.12 | $26.19 | $25.92 | $26.09 | $25.16 | 13,002 |
2020-09-11 | $26.00 | $26.34 | $26.00 | $26.12 | $25.19 | 8,040 |
2020-09-10 | $26.04 | $26.25 | $26.00 | $26.05 | $25.12 | 30,429 |
2020-09-09 | $26.01 | $26.18 | $26.01 | $26.06 | $25.12 | 10,307 |
2020-09-08 | $26.00 | $26.07 | $25.87 | $26.01 | $25.08 | 15,524 |
2020-09-04 | $25.93 | $26.18 | $25.86 | $26.00 | $25.07 | 17,926 |
2020-09-03 | $25.98 | $26.16 | $25.90 | $26.03 | $25.10 | 23,118 |
2020-09-02 | $26.04 | $26.15 | $25.86 | $26.05 | $25.12 | 25,478 |
2020-09-01 | $26.06 | $26.17 | $25.94 | $26.00 | $25.07 | 15,600 |
2020-08-31 | $27.00 | $27.00 | $25.86 | $25.87 | $24.94 | 55,722 |
2020-08-28 | $26.40 | $26.42 | $26.27 | $26.31 | $25.37 | 18,504 |
2020-08-27 | $26.34 | $26.59 | $26.34 | $26.47 | $25.39 | 4,764 |
2020-08-26 | $26.40 | $26.50 | $26.38 | $26.47 | $25.39 | 10,383 |
2020-08-25 | $26.31 | $26.45 | $26.31 | $26.40 | $25.33 | 5,091 |
2020-08-24 | $26.30 | $26.45 | $26.30 | $26.41 | $25.34 | 10,186 |
2020-08-21 | $26.36 | $26.45 | $26.36 | $26.45 | $25.37 | 3,273 |
2020-08-20 | $26.22 | $26.45 | $26.16 | $26.45 | $25.37 | 8,564 |
2020-08-19 | $26.09 | $26.35 | $26.09 | $26.33 | $25.26 | 13,877 |
2020-08-18 | $26.08 | $26.30 | $26.08 | $26.29 | $25.22 | 13,655 |
2020-08-17 | $26.03 | $26.34 | $26.03 | $26.21 | $25.15 | 8,864 |
2020-08-14 | $25.92 | $26.26 | $25.92 | $26.05 | $24.99 | 5,254 |
2020-08-13 | $26.02 | $26.19 | $25.85 | $26.00 | $24.94 | 22,690 |
2020-08-12 | $26.00 | $26.08 | $25.99 | $26.02 | $24.96 | 8,914 |
2020-08-11 | $25.97 | $26.05 | $25.97 | $25.98 | $24.92 | 19,258 |
2020-08-10 | $25.98 | $26.00 | $25.94 | $25.95 | $24.89 | 9,712 |
2020-08-07 | $25.75 | $25.98 | $25.75 | $25.98 | $24.92 | 14,032 |
2020-08-06 | $25.71 | $25.90 | $25.71 | $25.75 | $24.70 | 11,385 |
2020-08-05 | $25.70 | $25.89 | $25.63 | $25.75 | $24.70 | 16,513 |
2020-08-04 | $25.62 | $25.75 | $25.60 | $25.75 | $24.70 | 10,664 |
2020-08-03 | $25.80 | $25.80 | $25.69 | $25.71 | $24.66 | 19,327 |
2020-07-31 | $25.75 | $25.95 | $25.66 | $25.77 | $24.72 | 13,625 |
2020-07-30 | $25.74 | $25.80 | $25.63 | $25.67 | $24.62 | 8,334 |
2020-07-29 | $25.66 | $25.66 | $25.52 | $25.64 | $24.60 | 15,190 |
2020-07-28 | $25.62 | $25.65 | $25.57 | $25.63 | $24.58 | 12,401 |
2020-07-27 | $25.46 | $25.60 | $25.46 | $25.60 | $24.56 | 8,260 |
2020-07-24 | $25.55 | $25.61 | $25.48 | $25.56 | $24.52 | 16,240 |
2020-07-23 | $25.50 | $25.50 | $25.45 | $25.47 | $24.43 | 13,461 |
2020-07-22 | $25.45 | $25.50 | $25.40 | $25.50 | $24.46 | 10,723 |
2020-07-21 | $25.35 | $25.45 | $25.35 | $25.43 | $24.40 | 14,290 |
2020-07-20 | $25.29 | $25.42 | $25.29 | $25.40 | $24.37 | 5,658 |
2020-07-17 | $25.39 | $25.41 | $25.27 | $25.27 | $24.24 | 11,418 |
2020-07-16 | $25.40 | $25.44 | $25.26 | $25.27 | $24.24 | 12,802 |
2020-07-15 | $25.31 | $25.36 | $25.31 | $25.33 | $24.30 | 2,948 |
2020-07-14 | $25.20 | $25.43 | $25.15 | $25.30 | $24.27 | 28,757 |
2020-07-13 | $25.38 | $25.38 | $25.20 | $25.20 | $24.17 | 14,043 |
2020-07-10 | $25.40 | $25.40 | $25.25 | $25.35 | $24.32 | 13,577 |
2020-07-09 | $25.28 | $25.32 | $25.25 | $25.31 | $24.28 | 18,640 |
2020-07-08 | $25.37 | $25.39 | $25.27 | $25.27 | $24.24 | 16,827 |
2020-07-07 | $25.40 | $25.42 | $25.34 | $25.34 | $24.31 | 8,993 |
2020-07-06 | $25.50 | $25.50 | $25.38 | $25.48 | $24.44 | 8,786 |
2020-07-02 | $25.35 | $25.50 | $25.35 | $25.50 | $24.46 | 8,836 |
2020-07-01 | $25.33 | $25.43 | $25.27 | $25.37 | $24.34 | 33,489 |
2020-06-30 | $25.45 | $25.56 | $25.25 | $25.25 | $24.22 | 36,712 |
2020-06-29 | $25.36 | $25.45 | $25.30 | $25.45 | $24.41 | 23,112 |
2020-06-26 | $25.37 | $25.42 | $25.31 | $25.31 | $24.28 | 10,837 |
2020-06-25 | $25.50 | $25.50 | $25.38 | $25.39 | $24.36 | 4,378 |
2020-06-24 | $25.38 | $25.50 | $25.35 | $25.50 | $24.46 | 11,490 |
2020-06-23 | $25.38 | $25.49 | $25.38 | $25.39 | $24.36 | 7,193 |
2020-06-22 | $25.37 | $25.49 | $25.35 | $25.37 | $24.34 | 11,922 |
2020-06-19 | $25.50 | $25.50 | $25.35 | $25.43 | $24.40 | 10,291 |
2020-06-18 | $25.33 | $25.49 | $25.33 | $25.45 | $24.41 | 8,428 |
2020-06-17 | $25.31 | $25.47 | $25.31 | $25.45 | $24.41 | 26,411 |
2020-06-16 | $25.38 | $25.50 | $25.31 | $25.37 | $24.34 | 9,655 |
2020-06-15 | $25.40 | $25.42 | $25.30 | $25.38 | $24.34 | 6,220 |
2020-06-12 | $25.45 | $25.45 | $25.30 | $25.30 | $24.27 | 5,506 |
2020-06-11 | $25.30 | $25.52 | $25.25 | $25.45 | $24.41 | 15,735 |
2020-06-10 | $25.75 | $25.75 | $25.38 | $25.58 | $24.54 | 8,729 |
2020-06-09 | $25.75 | $25.80 | $25.62 | $25.74 | $24.69 | 6,494 |
2020-06-08 | $25.60 | $25.76 | $25.58 | $25.72 | $24.67 | 8,018 |
2020-06-05 | $25.71 | $25.77 | $25.50 | $25.60 | $24.56 | 23,201 |
2020-06-04 | $25.98 | $26.00 | $25.42 | $25.42 | $24.39 | 12,486 |
2020-06-03 | $25.73 | $26.00 | $25.73 | $25.78 | $24.73 | 17,956 |
2020-06-02 | $25.55 | $25.90 | $25.53 | $25.71 | $24.66 | 22,173 |
2020-06-01 | $25.45 | $25.70 | $25.33 | $25.67 | $24.63 | 23,244 |
2020-05-29 | $25.13 | $25.45 | $25.00 | $25.42 | $24.39 | 126,445 |
2020-05-28 | $25.15 | $25.23 | $25.07 | $25.12 | $24.10 | 26,993 |
2020-05-27 | $25.25 | $25.31 | $25.21 | $25.28 | $24.04 | 17,558 |
2020-05-26 | $25.13 | $25.20 | $25.12 | $25.20 | $23.96 | 17,984 |
2020-05-22 | $25.12 | $25.17 | $25.10 | $25.10 | $23.87 | 18,872 |
2020-05-21 | $25.18 | $25.28 | $25.11 | $25.13 | $23.90 | 34,263 |
2020-05-20 | $25.16 | $25.29 | $25.15 | $25.21 | $23.97 | 34,061 |
2020-05-19 | $25.17 | $25.22 | $25.16 | $25.16 | $23.93 | 51,425 |
2020-05-18 | $25.14 | $25.25 | $25.14 | $25.17 | $23.93 | 29,418 |
2020-05-15 | $25.10 | $25.16 | $25.10 | $25.13 | $23.90 | 14,870 |
2020-05-14 | $25.12 | $25.20 | $25.06 | $25.11 | $23.88 | 30,426 |
2020-05-13 | $25.11 | $25.25 | $25.11 | $25.12 | $23.89 | 14,477 |
2020-05-12 | $25.10 | $25.20 | $25.10 | $25.11 | $23.88 | 26,753 |
2020-05-11 | $25.06 | $25.25 | $25.05 | $25.13 | $23.90 | 35,343 |
2020-05-08 | $25.17 | $25.21 | $25.00 | $25.15 | $23.92 | 44,952 |
2020-05-07 | $25.16 | $25.27 | $25.12 | $25.15 | $23.92 | 17,762 |
2020-05-06 | $25.30 | $25.34 | $25.15 | $25.15 | $23.92 | 26,989 |
2020-05-05 | $25.43 | $25.60 | $25.20 | $25.31 | $24.07 | 30,958 |
2020-05-04 | $26.00 | $26.00 | $25.34 | $25.55 | $24.30 | 22,806 |
2020-05-01 | $26.08 | $26.30 | $25.50 | $25.69 | $24.43 | 46,370 |
2020-04-30 | $25.40 | $26.52 | $25.30 | $26.52 | $25.22 | 65,189 |
2020-04-29 | $25.60 | $25.87 | $25.48 | $25.77 | $24.51 | 16,202 |
2020-04-28 | $25.42 | $25.60 | $25.42 | $25.60 | $24.34 | 4,926 |
2020-04-27 | $25.76 | $25.87 | $25.50 | $25.58 | $24.32 | 7,572 |
2020-04-24 | $25.29 | $25.70 | $25.20 | $25.62 | $24.36 | 6,944 |
2020-04-23 | $25.40 | $25.49 | $25.25 | $25.45 | $24.20 | 11,098 |
2020-04-22 | $25.22 | $25.49 | $25.22 | $25.35 | $24.11 | 10,673 |
2020-04-21 | $25.19 | $25.49 | $25.19 | $25.30 | $24.06 | 9,767 |
2020-04-20 | $25.55 | $25.55 | $25.19 | $25.45 | $24.20 | 7,130 |
2020-04-17 | $25.11 | $25.72 | $25.09 | $25.28 | $24.04 | 14,736 |
2020-04-16 | $25.19 | $25.19 | $25.04 | $25.19 | $23.95 | 10,478 |
2020-04-15 | $25.01 | $25.20 | $25.01 | $25.06 | $23.83 | 8,523 |
2020-04-14 | $25.29 | $25.29 | $25.06 | $25.20 | $23.96 | 11,613 |
2020-04-13 | $25.29 | $25.29 | $25.10 | $25.24 | $24.00 | 7,494 |
2020-04-09 | $25.02 | $25.29 | $25.01 | $25.20 | $23.96 | 26,366 |
2020-04-08 | $24.93 | $25.27 | $24.93 | $25.13 | $23.90 | 18,702 |
2020-04-07 | $25.01 | $25.05 | $24.93 | $24.93 | $23.71 | 14,352 |
2020-04-06 | $25.00 | $25.14 | $24.99 | $25.01 | $23.78 | 25,695 |
2020-04-03 | $24.90 | $24.99 | $24.80 | $24.99 | $23.76 | 15,780 |
2020-04-02 | $24.86 | $25.00 | $24.86 | $25.00 | $23.77 | 17,830 |
2020-04-01 | $24.87 | $25.00 | $24.75 | $25.00 | $23.77 | 25,157 |
2020-03-31 | $24.99 | $25.19 | $24.70 | $24.70 | $23.49 | 25,946 |
2020-03-30 | $24.80 | $24.99 | $24.80 | $24.86 | $23.64 | 21,226 |
2020-03-27 | $24.80 | $25.06 | $24.80 | $24.94 | $23.72 | 23,391 |
2020-03-26 | $25.10 | $25.10 | $24.86 | $25.06 | $23.83 | 10,067 |
2020-03-25 | $24.43 | $25.14 | $24.43 | $24.89 | $23.67 | 24,585 |
2020-03-24 | $24.98 | $25.00 | $24.50 | $24.50 | $23.30 | 39,676 |
2020-03-23 | $24.45 | $24.72 | $24.10 | $24.72 | $23.51 | 33,177 |
2020-03-20 | $24.65 | $24.75 | $24.10 | $24.59 | $23.38 | 41,282 |
2020-03-19 | $24.28 | $24.73 | $24.00 | $24.60 | $23.39 | 85,132 |
2020-03-18 | $24.80 | $25.00 | $23.08 | $24.07 | $22.89 | 67,904 |
2020-03-17 | $24.82 | $25.18 | $24.79 | $25.18 | $23.94 | 21,527 |
2020-03-16 | $24.80 | $25.20 | $24.65 | $24.75 | $23.54 | 43,278 |
2020-03-13 | $25.07 | $25.12 | $24.81 | $25.09 | $23.86 | 51,748 |
2020-03-12 | $25.30 | $26.00 | $24.90 | $25.01 | $23.78 | 41,445 |
2020-03-11 | $25.29 | $25.59 | $25.25 | $25.47 | $24.22 | 13,436 |
2020-03-10 | $25.51 | $26.00 | $25.25 | $25.45 | $24.20 | 11,015 |
2020-03-09 | $25.42 | $25.64 | $25.21 | $25.38 | $24.13 | 23,162 |
2020-03-06 | $25.60 | $25.81 | $25.52 | $25.57 | $24.32 | 13,649 |
2020-03-05 | $25.73 | $26.18 | $25.73 | $25.94 | $24.67 | 11,698 |
2020-03-04 | $26.02 | $26.04 | $25.76 | $25.85 | $24.58 | 28,053 |
2020-03-03 | $26.25 | $26.50 | $25.66 | $25.73 | $24.47 | 16,399 |
2020-03-02 | $25.84 | $26.66 | $25.66 | $26.24 | $24.95 | 19,293 |
2020-02-28 | $26.00 | $26.41 | $25.35 | $25.35 | $24.11 | 37,741 |
2020-02-27 | $27.14 | $27.14 | $26.00 | $26.00 | $24.72 | 25,217 |
2020-02-26 | $27.44 | $27.50 | $26.90 | $26.91 | $25.37 | 19,279 |
2020-02-25 | $27.19 | $27.49 | $27.03 | $27.21 | $25.66 | 20,795 |
2020-02-24 | $27.00 | $27.50 | $26.77 | $27.10 | $25.55 | 27,982 |
2020-02-21 | $27.05 | $27.20 | $27.04 | $27.06 | $25.51 | 7,431 |
2020-02-20 | $27.02 | $27.10 | $27.02 | $27.03 | $25.49 | 4,166 |
2020-02-19 | $27.00 | $27.15 | $26.95 | $27.01 | $25.47 | 10,660 |
2020-02-18 | $27.15 | $27.15 | $26.92 | $26.92 | $25.38 | 12,768 |
2020-02-14 | $27.09 | $27.15 | $26.99 | $27.10 | $25.55 | 11,991 |
2020-02-13 | $26.92 | $27.05 | $26.92 | $27.05 | $25.50 | 5,811 |
2020-02-12 | $26.96 | $27.17 | $26.92 | $26.92 | $25.38 | 8,803 |
2020-02-11 | $26.95 | $27.25 | $26.95 | $26.95 | $25.41 | 22,381 |
2020-02-10 | $26.99 | $27.14 | $26.95 | $27.00 | $25.46 | 14,756 |
2020-02-07 | $27.06 | $27.13 | $27.00 | $27.09 | $25.54 | 13,332 |
2020-02-06 | $26.99 | $27.10 | $26.90 | $27.10 | $25.55 | 15,766 |
2020-02-05 | $26.87 | $27.02 | $26.84 | $27.02 | $25.48 | 9,759 |
2020-02-04 | $26.88 | $27.02 | $26.88 | $26.98 | $25.44 | 5,335 |
2020-02-03 | $26.83 | $27.00 | $26.75 | $27.00 | $25.46 | 6,687 |
2020-01-31 | $26.82 | $26.94 | $26.67 | $26.74 | $25.21 | 14,081 |
2020-01-30 | $27.00 | $27.00 | $26.92 | $26.99 | $25.44 | 8,366 |
2020-01-29 | $26.72 | $27.01 | $26.72 | $26.98 | $25.44 | 13,815 |
2020-01-28 | $26.80 | $26.97 | $26.70 | $26.72 | $25.19 | 9,459 |
2020-01-27 | $26.68 | $26.88 | $26.60 | $26.88 | $25.34 | 6,566 |
2020-01-24 | $26.80 | $26.96 | $26.59 | $26.59 | $25.07 | 9,876 |
2020-01-23 | $26.99 | $27.01 | $26.62 | $26.80 | $25.27 | 24,984 |
2020-01-22 | $26.94 | $26.99 | $26.90 | $26.96 | $25.42 | 11,196 |
2020-01-21 | $26.83 | $26.95 | $26.71 | $26.93 | $25.39 | 26,499 |
2020-01-17 | $26.69 | $26.83 | $26.68 | $26.83 | $25.30 | 15,201 |
2020-01-16 | $26.75 | $26.83 | $26.68 | $26.75 | $25.22 | 5,792 |
2020-01-15 | $26.80 | $26.83 | $26.72 | $26.79 | $25.26 | 9,045 |
2020-01-14 | $26.66 | $26.83 | $26.66 | $26.83 | $25.30 | 4,780 |
2020-01-13 | $26.80 | $26.81 | $26.63 | $26.81 | $25.28 | 4,792 |
2020-01-10 | $26.76 | $26.83 | $26.74 | $26.82 | $25.29 | 6,850 |
2020-01-09 | $26.62 | $26.79 | $26.52 | $26.77 | $25.24 | 6,330 |
2020-01-08 | $26.60 | $26.75 | $26.52 | $26.74 | $25.21 | 9,937 |
2020-01-07 | $26.68 | $26.79 | $26.56 | $26.65 | $25.13 | 11,155 |
2020-01-06 | $26.83 | $26.83 | $26.55 | $26.79 | $25.26 | 15,876 |
2020-01-03 | $26.83 | $26.86 | $26.81 | $26.82 | $25.29 | 14,644 |
2020-01-02 | $26.74 | $26.83 | $26.74 | $26.83 | $25.30 | 6,000 |
2019-12-31 | $26.53 | $26.82 | $26.53 | $26.72 | $25.19 | 16,354 |
2019-12-30 | $26.48 | $26.56 | $26.45 | $26.56 | $25.04 | 12,423 |
2019-12-27 | $26.41 | $26.59 | $26.41 | $26.57 | $25.05 | 5,828 |
2019-12-26 | $26.51 | $26.58 | $26.41 | $26.41 | $24.90 | 7,115 |
2019-12-24 | $26.65 | $26.65 | $26.46 | $26.51 | $25.00 | 3,108 |
2019-12-23 | $26.51 | $26.68 | $26.51 | $26.68 | $25.16 | 9,235 |
2019-12-20 | $26.55 | $26.79 | $26.55 | $26.58 | $25.06 | 7,351 |
2019-12-19 | $26.43 | $26.61 | $26.37 | $26.48 | $24.97 | 5,471 |
2019-12-18 | $26.76 | $26.80 | $26.57 | $26.69 | $25.17 | 11,660 |
2019-12-17 | $26.74 | $26.83 | $26.71 | $26.83 | $25.30 | 7,148 |
2019-12-16 | $26.50 | $26.74 | $26.50 | $26.74 | $25.21 | 4,311 |
2019-12-13 | $26.30 | $26.74 | $26.17 | $26.74 | $25.21 | 17,762 |
2019-12-12 | $26.34 | $26.35 | $26.17 | $26.35 | $24.84 | 10,934 |
2019-12-11 | $26.16 | $26.33 | $26.05 | $26.33 | $24.83 | 15,119 |
2019-12-10 | $26.20 | $26.36 | $26.16 | $26.16 | $24.67 | 6,694 |
2019-12-09 | $26.27 | $26.38 | $26.17 | $26.22 | $24.72 | 6,260 |
2019-12-06 | $26.39 | $26.50 | $26.23 | $26.29 | $24.79 | 9,091 |
2019-12-05 | $26.50 | $26.50 | $26.19 | $26.29 | $24.79 | 21,207 |
2019-12-04 | $26.60 | $26.80 | $26.21 | $26.36 | $24.85 | 15,437 |
2019-12-03 | $26.09 | $27.10 | $26.09 | $26.46 | $24.95 | 54,608 |
2019-12-02 | $26.05 | $26.05 | $25.90 | $25.90 | $24.42 | 10,772 |
2019-11-29 | $25.97 | $26.05 | $25.90 | $25.90 | $24.42 | 8,693 |
2019-11-27 | $25.88 | $26.04 | $25.88 | $25.93 | $24.45 | 8,985 |
2019-11-26 | $26.11 | $26.27 | $26.10 | $26.10 | $24.40 | 12,083 |
2019-11-25 | $26.02 | $26.26 | $26.02 | $26.17 | $24.47 | 11,291 |
2019-11-22 | $26.04 | $26.19 | $26.03 | $26.18 | $24.47 | 9,292 |
2019-11-21 | $26.07 | $26.27 | $25.93 | $26.17 | $24.47 | 22,102 |
2019-11-20 | $26.00 | $26.02 | $25.81 | $26.00 | $24.31 | 9,928 |
2019-11-19 | $25.87 | $25.98 | $25.82 | $25.93 | $24.24 | 20,351 |
2019-11-18 | $26.22 | $26.22 | $25.83 | $25.87 | $24.19 | 23,677 |
2019-11-15 | $26.01 | $26.20 | $26.01 | $26.14 | $24.44 | 9,559 |
2019-11-14 | $26.27 | $26.27 | $26.01 | $26.01 | $24.32 | 9,813 |
2019-11-13 | $26.20 | $26.21 | $26.00 | $26.08 | $24.38 | 12,829 |
2019-11-12 | $25.96 | $26.20 | $25.88 | $26.20 | $24.49 | 9,037 |
2019-11-11 | $26.13 | $26.13 | $25.84 | $25.84 | $24.16 | 8,833 |
2019-11-08 | $25.98 | $26.07 | $25.98 | $25.98 | $24.29 | 11,322 |
2019-11-07 | $26.17 | $26.17 | $25.83 | $25.83 | $24.15 | 11,482 |
2019-11-06 | $26.09 | $26.17 | $26.01 | $26.14 | $24.44 | 11,969 |
2019-11-05 | $26.10 | $26.10 | $26.00 | $26.00 | $24.31 | 15,134 |
2019-11-04 | $25.94 | $26.08 | $25.91 | $26.04 | $24.34 | 17,409 |
2019-11-01 | $25.87 | $25.95 | $25.82 | $25.90 | $24.21 | 17,283 |
2019-10-31 | $25.88 | $26.01 | $25.80 | $25.83 | $24.15 | 150,533 |
2019-10-30 | $25.81 | $26.20 | $25.81 | $25.90 | $24.21 | 14,788 |
2019-10-29 | $25.91 | $25.91 | $25.76 | $25.78 | $24.10 | 15,977 |
2019-10-28 | $25.94 | $25.99 | $25.72 | $25.80 | $24.12 | 17,553 |
2019-10-25 | $26.14 | $26.14 | $25.68 | $25.68 | $24.01 | 17,713 |
2019-10-24 | $26.19 | $26.23 | $26.00 | $26.00 | $24.31 | 11,433 |
2019-10-23 | $25.84 | $26.26 | $25.81 | $26.01 | $24.32 | 26,029 |
2019-10-22 | $25.98 | $26.10 | $25.77 | $25.77 | $24.09 | 15,550 |
2019-10-21 | $25.96 | $26.20 | $25.88 | $25.88 | $24.19 | 9,123 |
2019-10-18 | $26.16 | $26.49 | $25.88 | $25.88 | $24.19 | 14,661 |
2019-10-17 | $26.08 | $26.18 | $25.92 | $26.12 | $24.42 | 11,753 |
2019-10-16 | $26.12 | $26.39 | $26.09 | $26.26 | $24.55 | 14,581 |
2019-10-15 | $25.95 | $26.19 | $25.95 | $26.13 | $24.43 | 16,568 |
2019-10-14 | $26.06 | $26.37 | $25.97 | $26.04 | $24.34 | 35,246 |
2019-10-11 | $25.84 | $25.92 | $25.77 | $25.92 | $24.23 | 9,668 |
2019-10-10 | $25.56 | $25.91 | $25.56 | $25.70 | $24.03 | 11,185 |
2019-10-09 | $25.57 | $25.65 | $25.46 | $25.47 | $23.81 | 19,081 |
2019-10-08 | $25.66 | $25.86 | $25.57 | $25.57 | $23.90 | 18,781 |
2019-10-07 | $25.65 | $25.71 | $25.50 | $25.66 | $23.99 | 15,310 |
2019-10-04 | $25.47 | $25.70 | $25.47 | $25.60 | $23.93 | 9,708 |
2019-10-03 | $25.44 | $25.52 | $25.44 | $25.46 | $23.80 | 6,543 |
2019-10-02 | $25.35 | $25.55 | $25.31 | $25.45 | $23.79 | 30,796 |
2019-10-01 | $25.50 | $25.50 | $25.32 | $25.44 | $23.78 | 13,806 |
2019-09-30 | $25.58 | $25.76 | $25.47 | $25.47 | $23.81 | 166,714 |
2019-09-27 | $25.77 | $25.78 | $25.51 | $25.62 | $23.95 | 25,605 |
2019-09-26 | $25.50 | $25.75 | $25.50 | $25.63 | $23.96 | 20,865 |
2019-09-25 | $25.52 | $25.62 | $25.50 | $25.55 | $23.89 | 23,943 |
2019-09-24 | $25.36 | $25.64 | $25.36 | $25.57 | $23.90 | 23,112 |
2019-09-23 | $25.82 | $25.92 | $25.32 | $25.45 | $23.79 | 46,729 |
2019-09-20 | $25.67 | $25.77 | $25.67 | $25.68 | $24.01 | 12,977 |
2019-09-19 | $25.73 | $25.90 | $25.67 | $25.67 | $24.00 | 12,791 |
2019-09-18 | $25.67 | $25.84 | $25.60 | $25.63 | $23.96 | 17,369 |
2019-09-17 | $25.73 | $25.88 | $25.61 | $25.71 | $24.04 | 8,515 |
2019-09-16 | $25.60 | $25.64 | $25.56 | $25.63 | $23.96 | 3,509 |
2019-09-13 | $25.80 | $25.86 | $25.40 | $25.45 | $23.79 | 24,070 |
2019-09-12 | $25.84 | $25.95 | $25.80 | $25.80 | $24.12 | 8,448 |
2019-09-11 | $25.99 | $25.99 | $25.73 | $25.75 | $24.07 | 14,913 |
2019-09-10 | $25.82 | $25.99 | $25.81 | $25.86 | $24.18 | 22,597 |
2019-09-09 | $26.13 | $26.24 | $25.86 | $25.93 | $24.24 | 10,548 |
2019-09-06 | $26.12 | $26.47 | $26.10 | $26.10 | $24.40 | 16,058 |
2019-09-05 | $26.29 | $26.29 | $25.95 | $26.28 | $24.57 | 14,399 |
2019-09-04 | $25.97 | $26.28 | $25.92 | $26.07 | $24.37 | 12,754 |
2019-09-03 | $25.75 | $25.98 | $25.75 | $25.87 | $24.19 | 11,816 |
2019-08-30 | $26.15 | $26.15 | $25.77 | $25.77 | $24.09 | 126,337 |
2019-08-29 | $25.97 | $26.28 | $25.70 | $25.90 | $24.21 | 24,470 |
2019-08-28 | $26.20 | $26.31 | $26.01 | $26.12 | $24.21 | 23,868 |
2019-08-27 | $26.38 | $26.40 | $26.12 | $26.28 | $24.36 | 11,137 |
2019-08-26 | $26.38 | $26.41 | $26.18 | $26.30 | $24.38 | 14,873 |
2019-08-23 | $26.60 | $27.00 | $26.11 | $26.11 | $24.20 | 15,551 |
2019-08-22 | $26.68 | $26.78 | $26.53 | $26.66 | $24.71 | 8,978 |
2019-08-21 | $26.50 | $26.87 | $26.33 | $26.67 | $24.72 | 13,016 |
2019-08-20 | $27.00 | $27.00 | $26.53 | $26.53 | $24.59 | 29,563 |
2019-08-19 | $26.92 | $26.99 | $26.34 | $26.99 | $25.02 | 5,726 |
2019-08-16 | $26.46 | $26.94 | $26.46 | $26.80 | $24.84 | 45,977 |
2019-08-15 | $26.34 | $26.85 | $26.34 | $26.45 | $24.52 | 18,256 |
2019-08-14 | $26.81 | $26.81 | $25.85 | $26.60 | $24.66 | 19,709 |
2019-08-13 | $26.06 | $26.87 | $25.95 | $26.62 | $24.67 | 20,938 |
2019-08-12 | $26.08 | $26.08 | $25.73 | $25.90 | $24.01 | 7,600 |
2019-08-09 | $25.98 | $26.17 | $25.96 | $26.04 | $24.14 | 6,357 |
2019-08-08 | $25.92 | $26.31 | $25.64 | $25.64 | $23.77 | 10,609 |
2019-08-07 | $25.80 | $26.06 | $25.67 | $26.05 | $24.15 | 9,092 |
2019-08-06 | $25.52 | $25.92 | $25.52 | $25.78 | $23.90 | 13,482 |
2019-08-05 | $25.58 | $25.66 | $25.44 | $25.54 | $23.67 | 24,276 |
2019-08-02 | $25.58 | $25.68 | $25.50 | $25.64 | $23.77 | 36,951 |
2019-08-01 | $25.64 | $25.65 | $25.52 | $25.57 | $23.70 | 18,216 |
2019-07-31 | $25.64 | $25.77 | $25.50 | $25.50 | $23.64 | 86,018 |
2019-07-30 | $25.96 | $25.96 | $25.60 | $25.64 | $23.77 | 15,939 |
2019-07-29 | $25.73 | $25.83 | $25.54 | $25.76 | $23.88 | 26,318 |
2019-07-26 | $25.82 | $25.90 | $25.54 | $25.72 | $23.84 | 6,621 |
2019-07-25 | $25.87 | $25.87 | $25.74 | $25.74 | $23.86 | 8,688 |
2019-07-24 | $25.99 | $25.99 | $25.76 | $25.76 | $23.88 | 4,764 |
2019-07-23 | $25.82 | $25.97 | $25.76 | $25.93 | $24.04 | 12,885 |
2019-07-22 | $25.85 | $25.85 | $25.76 | $25.76 | $23.88 | 3,600 |
2019-07-19 | $25.74 | $25.88 | $25.72 | $25.86 | $23.97 | 9,556 |
2019-07-18 | $25.71 | $25.86 | $25.70 | $25.74 | $23.86 | 17,006 |
2019-07-17 | $25.65 | $25.84 | $25.65 | $25.75 | $23.87 | 10,914 |
2019-07-16 | $25.52 | $25.68 | $25.50 | $25.61 | $23.74 | 9,846 |
2019-07-15 | $25.44 | $25.57 | $25.37 | $25.46 | $23.60 | 10,788 |
2019-07-12 | $25.39 | $25.42 | $25.36 | $25.38 | $23.53 | 10,485 |
2019-07-11 | $25.40 | $25.42 | $25.36 | $25.37 | $23.52 | 11,250 |
2019-07-10 | $25.37 | $25.39 | $25.31 | $25.35 | $23.50 | 21,288 |
2019-07-09 | $25.46 | $25.46 | $25.30 | $25.34 | $23.49 | 22,550 |
2019-07-08 | $25.38 | $25.45 | $25.32 | $25.35 | $23.50 | 7,176 |
2019-07-05 | $25.49 | $25.49 | $25.31 | $25.42 | $23.56 | 10,995 |
2019-07-03 | $25.59 | $25.59 | $25.38 | $25.51 | $23.65 | 4,818 |
2019-07-02 | $25.53 | $25.59 | $25.40 | $25.53 | $23.66 | 10,252 |
2019-07-01 | $25.31 | $25.46 | $25.31 | $25.46 | $23.60 | 16,486 |
2019-06-28 | $25.54 | $25.54 | $25.22 | $25.22 | $23.38 | 113,771 |
2019-06-27 | $25.78 | $25.78 | $25.33 | $25.35 | $23.50 | 22,703 |
2019-06-26 | $25.82 | $25.90 | $25.65 | $25.71 | $23.83 | 24,749 |
2019-06-25 | $25.67 | $25.77 | $25.61 | $25.70 | $23.82 | 7,662 |
2019-06-24 | $25.62 | $25.90 | $25.60 | $25.60 | $23.73 | 5,714 |
2019-06-21 | $25.72 | $26.34 | $25.56 | $25.68 | $23.80 | 14,854 |
2019-06-20 | $26.17 | $26.28 | $25.77 | $25.77 | $23.89 | 12,239 |
2019-06-19 | $25.68 | $26.00 | $25.49 | $25.88 | $23.99 | 12,798 |
2019-06-18 | $25.81 | $25.97 | $25.80 | $25.80 | $23.91 | 13,208 |
2019-06-17 | $25.59 | $25.90 | $25.52 | $25.71 | $23.83 | 13,113 |
2019-06-14 | $25.35 | $25.60 | $25.35 | $25.38 | $23.53 | 9,063 |
2019-06-13 | $25.40 | $25.40 | $25.21 | $25.26 | $23.41 | 16,903 |
2019-06-12 | $25.58 | $25.60 | $25.31 | $25.41 | $23.55 | 14,141 |
2019-06-11 | $25.89 | $25.89 | $25.38 | $25.38 | $23.53 | 20,229 |
2019-06-10 | $25.97 | $26.35 | $25.65 | $25.65 | $23.78 | 13,537 |
2019-06-07 | $25.79 | $25.95 | $25.79 | $25.93 | $24.04 | 8,589 |
2019-06-06 | $25.48 | $25.87 | $25.35 | $25.68 | $23.80 | 19,565 |
2019-06-05 | $25.38 | $25.48 | $25.35 | $25.46 | $23.60 | 7,685 |
2019-06-04 | $25.38 | $25.38 | $25.26 | $25.31 | $23.46 | 18,226 |
2019-06-03 | $25.08 | $25.20 | $24.99 | $25.16 | $23.32 | 43,462 |
2019-05-31 | $25.30 | $25.37 | $25.00 | $25.00 | $23.17 | 89,429 |
2019-05-30 | $25.32 | $25.37 | $25.25 | $25.35 | $23.50 | 15,382 |
2019-05-29 | $25.50 | $25.53 | $25.33 | $25.45 | $23.39 | 13,683 |
2019-05-28 | $25.34 | $25.46 | $25.34 | $25.38 | $23.32 | 18,427 |
2019-05-24 | $25.29 | $25.42 | $25.29 | $25.41 | $23.35 | 8,169 |
2019-05-23 | $25.33 | $25.45 | $25.31 | $25.31 | $23.26 | 14,946 |
2019-05-22 | $25.42 | $25.45 | $25.35 | $25.38 | $23.32 | 17,166 |
2019-05-21 | $25.30 | $25.49 | $25.30 | $25.35 | $23.29 | 17,560 |
2019-05-20 | $25.51 | $25.51 | $25.31 | $25.34 | $23.28 | 11,771 |
2019-05-17 | $25.45 | $25.63 | $25.45 | $25.47 | $23.40 | 5,266 |
2019-05-16 | $25.42 | $25.70 | $25.38 | $25.50 | $23.43 | 14,496 |
2019-05-15 | $25.41 | $25.50 | $25.41 | $25.42 | $23.36 | 6,679 |
2019-05-14 | $25.53 | $25.54 | $25.39 | $25.45 | $23.39 | 5,574 |
2019-05-13 | $25.36 | $25.55 | $25.32 | $25.42 | $23.36 | 17,961 |
2019-05-10 | $25.41 | $25.55 | $25.37 | $25.55 | $23.48 | 8,940 |
2019-05-09 | $25.53 | $25.55 | $25.35 | $25.49 | $23.42 | 12,444 |
2019-05-08 | $25.31 | $25.59 | $25.31 | $25.55 | $23.48 | 20,285 |
2019-05-07 | $25.30 | $25.50 | $25.21 | $25.29 | $23.24 | 25,894 |
2019-05-06 | $25.11 | $25.44 | $25.11 | $25.36 | $23.30 | 19,291 |
2019-05-03 | $25.15 | $25.28 | $25.08 | $25.25 | $23.20 | 15,443 |
2019-05-02 | $25.01 | $25.16 | $25.01 | $25.10 | $23.06 | 14,242 |
2019-05-01 | $25.20 | $25.24 | $24.92 | $25.12 | $23.08 | 69,409 |
2019-04-30 | $25.51 | $25.77 | $25.10 | $25.11 | $23.07 | 123,372 |
2019-04-29 | $25.65 | $25.93 | $25.56 | $25.56 | $23.49 | 15,625 |
2019-04-26 | $25.86 | $25.92 | $25.71 | $25.71 | $23.62 | 11,406 |
2019-04-25 | $26.03 | $26.05 | $25.90 | $25.94 | $23.84 | 6,046 |
2019-04-24 | $26.23 | $26.23 | $26.02 | $26.10 | $23.98 | 8,454 |
2019-04-23 | $26.22 | $26.22 | $26.11 | $26.13 | $24.01 | 12,446 |
2019-04-22 | $26.11 | $26.20 | $26.10 | $26.10 | $23.98 | 8,884 |
2019-04-18 | $26.12 | $26.18 | $26.10 | $26.14 | $24.02 | 3,704 |
2019-04-17 | $26.21 | $26.35 | $26.10 | $26.11 | $23.99 | 14,406 |
2019-04-16 | $26.35 | $26.39 | $26.25 | $26.25 | $24.12 | 7,820 |
2019-04-15 | $26.25 | $26.37 | $26.25 | $26.29 | $24.16 | 8,676 |
2019-04-12 | $26.37 | $26.39 | $26.31 | $26.31 | $24.18 | 4,911 |
2019-04-11 | $26.26 | $26.36 | $26.23 | $26.27 | $24.14 | 3,235 |
2019-04-10 | $26.39 | $26.39 | $26.23 | $26.24 | $24.11 | 13,442 |
2019-04-09 | $26.61 | $26.76 | $26.30 | $26.40 | $24.26 | 17,134 |
2019-04-08 | $27.15 | $27.15 | $26.56 | $26.81 | $24.64 | 12,937 |
2019-04-05 | $27.15 | $27.20 | $26.95 | $27.05 | $24.86 | 10,243 |
2019-04-04 | $26.63 | $27.35 | $26.63 | $27.22 | $25.01 | 10,094 |
2019-04-03 | $26.69 | $26.90 | $26.58 | $26.90 | $24.72 | 14,182 |
2019-04-02 | $26.38 | $26.70 | $26.20 | $26.68 | $24.52 | 19,421 |
2019-04-01 | $26.27 | $26.42 | $26.11 | $26.42 | $24.28 | 11,480 |
2019-03-29 | $26.19 | $26.30 | $26.09 | $26.30 | $24.17 | 29,200 |
2019-03-28 | $26.13 | $26.35 | $26.10 | $26.11 | $23.99 | 8,576 |
2019-03-27 | $26.12 | $26.21 | $26.10 | $26.14 | $24.02 | 19,286 |
2019-03-26 | $26.22 | $26.36 | $26.10 | $26.12 | $24.00 | 12,015 |
2019-03-25 | $26.22 | $26.33 | $26.22 | $26.22 | $24.09 | 5,488 |
2019-03-22 | $26.22 | $26.31 | $26.22 | $26.22 | $24.09 | 1,521 |
2019-03-21 | $26.20 | $26.51 | $26.20 | $26.22 | $24.09 | 8,398 |
2019-03-20 | $26.23 | $26.36 | $26.10 | $26.18 | $24.06 | 6,562 |
2019-03-19 | $26.46 | $26.67 | $26.15 | $26.15 | $24.03 | 7,603 |
2019-03-18 | $26.41 | $26.67 | $26.40 | $26.40 | $24.26 | 7,846 |
2019-03-15 | $26.66 | $26.66 | $26.31 | $26.34 | $24.20 | 5,863 |
2019-03-14 | $26.40 | $26.62 | $26.32 | $26.46 | $24.31 | 2,988 |
2019-03-13 | $26.35 | $26.51 | $26.30 | $26.38 | $24.24 | 5,971 |
2019-03-12 | $26.55 | $26.74 | $26.22 | $26.22 | $24.09 | 10,020 |
2019-03-11 | $26.45 | $26.60 | $26.26 | $26.47 | $24.32 | 8,323 |
2019-03-08 | $26.17 | $26.70 | $26.17 | $26.23 | $24.10 | 3,423 |
2019-03-07 | $26.37 | $26.54 | $26.15 | $26.27 | $24.14 | 7,081 |
2019-03-06 | $26.40 | $26.98 | $26.35 | $26.54 | $24.39 | 8,703 |
2019-03-05 | $26.62 | $26.71 | $26.13 | $26.35 | $24.21 | 41,403 |
2019-03-04 | $27.20 | $27.20 | $26.56 | $26.63 | $24.47 | 25,232 |
2019-03-01 | $27.68 | $27.68 | $26.75 | $26.75 | $24.58 | 35,360 |
2019-02-28 | $27.60 | $28.95 | $27.06 | $27.85 | $25.59 | 225,242 |
2019-02-27 | $27.61 | $28.22 | $27.57 | $27.93 | $25.66 | 161,807 |
2019-02-26 | $27.24 | $28.23 | $27.24 | $28.00 | $25.53 | 177,790 |
2019-02-25 | $26.90 | $27.50 | $26.90 | $27.47 | $25.04 | 64,866 |
2019-02-22 | $26.38 | $27.15 | $26.20 | $27.00 | $24.61 | 39,084 |
2019-02-21 | $26.16 | $26.25 | $26.15 | $26.15 | $23.84 | 7,679 |
2019-02-20 | $26.60 | $26.60 | $26.15 | $26.48 | $24.14 | 15,055 |
2019-02-19 | $26.96 | $26.96 | $26.52 | $26.60 | $24.25 | 14,243 |
2019-02-15 | $26.89 | $26.90 | $26.49 | $26.69 | $24.33 | 15,850 |
2019-02-14 | $26.67 | $26.82 | $26.34 | $26.67 | $24.31 | 6,234 |
2019-02-13 | $26.79 | $26.84 | $26.53 | $26.75 | $24.39 | 6,777 |
2019-02-12 | $26.10 | $26.76 | $26.10 | $26.75 | $24.39 | 60,121 |
2019-02-11 | $26.25 | $26.34 | $26.04 | $26.10 | $23.79 | 19,617 |
2019-02-08 | $25.82 | $26.41 | $25.64 | $26.41 | $24.08 | 23,308 |
2019-02-07 | $27.00 | $27.28 | $25.82 | $25.84 | $23.56 | 70,427 |
2019-02-06 | $27.02 | $27.76 | $26.73 | $27.06 | $24.67 | 281,819 |
2019-02-05 | $26.74 | $28.87 | $26.70 | $28.87 | $26.32 | 538,026 |
2019-02-04 | $26.15 | $26.73 | $26.10 | $26.73 | $24.37 | 88,916 |
2019-02-01 | $26.58 | $26.58 | $25.86 | $26.10 | $23.79 | 376,093 |
2019-01-31 | $25.86 | $26.98 | $25.80 | $26.98 | $24.60 | 606,246 |
2019-01-30 | $25.20 | $25.92 | $25.08 | $25.70 | $23.43 | 41,626 |
2019-01-29 | $25.24 | $25.24 | $25.02 | $25.20 | $22.97 | 12,765 |
2019-01-28 | $24.76 | $25.19 | $24.74 | $25.19 | $22.96 | 20,306 |
2019-01-25 | $24.83 | $25.03 | $24.83 | $24.86 | $22.66 | 3,587 |
2019-01-24 | $24.95 | $24.95 | $24.80 | $24.86 | $22.66 | 9,933 |
2019-01-23 | $25.18 | $25.18 | $24.87 | $24.95 | $22.75 | 41,318 |
2019-01-22 | $25.01 | $25.01 | $24.77 | $24.98 | $22.77 | 19,743 |
2019-01-18 | $24.99 | $25.01 | $24.86 | $25.01 | $22.80 | 20,890 |
2019-01-17 | $24.96 | $25.01 | $24.90 | $24.97 | $22.76 | 18,362 |
2019-01-16 | $24.90 | $25.01 | $24.81 | $25.01 | $22.80 | 10,488 |
2019-01-15 | $25.00 | $25.00 | $24.83 | $24.89 | $22.69 | 6,717 |
2019-01-14 | $24.92 | $24.95 | $24.87 | $24.94 | $22.74 | 5,448 |
2019-01-11 | $24.77 | $24.88 | $24.66 | $24.88 | $22.68 | 8,986 |
2019-01-10 | $24.82 | $24.91 | $24.63 | $24.91 | $22.71 | 8,656 |
2019-01-09 | $24.90 | $24.92 | $24.80 | $24.92 | $22.72 | 9,335 |
2019-01-08 | $24.69 | $24.90 | $24.51 | $24.90 | $22.70 | 19,040 |
2019-01-07 | $24.64 | $24.72 | $24.50 | $24.70 | $22.52 | 10,923 |
2019-01-04 | $24.51 | $24.95 | $24.31 | $24.31 | $22.16 | 26,327 |
2019-01-03 | $24.22 | $24.53 | $24.22 | $24.51 | $22.34 | 17,704 |
2019-01-02 | $24.77 | $24.77 | $24.00 | $24.44 | $22.28 | 22,261 |
2018-12-31 | $24.82 | $24.82 | $24.46 | $24.73 | $22.54 | 12,609 |
2018-12-28 | $24.95 | $24.95 | $24.50 | $24.58 | $22.41 | 44,124 |
2018-12-27 | $24.69 | $24.79 | $24.69 | $24.75 | $22.56 | 5,335 |
2018-12-26 | $24.96 | $24.96 | $24.63 | $24.86 | $22.66 | 10,502 |
2018-12-24 | $24.56 | $24.85 | $24.56 | $24.85 | $22.65 | 5,233 |
2018-12-21 | $24.58 | $24.78 | $24.58 | $24.78 | $22.59 | 8,802 |
2018-12-20 | $24.58 | $24.77 | $24.46 | $24.76 | $22.57 | 10,662 |
2018-12-19 | $24.69 | $24.69 | $24.41 | $24.69 | $22.51 | 4,417 |
2018-12-18 | $24.65 | $24.67 | $24.59 | $24.59 | $22.42 | 7,469 |
2018-12-17 | $24.60 | $24.82 | $24.60 | $24.65 | $22.47 | 7,928 |
2018-12-14 | $24.67 | $24.83 | $24.60 | $24.83 | $22.64 | 9,840 |
2018-12-13 | $24.62 | $24.83 | $24.60 | $24.65 | $22.47 | 6,818 |
2018-12-12 | $24.81 | $24.83 | $24.62 | $24.62 | $22.44 | 4,589 |
2018-12-11 | $24.73 | $24.90 | $24.61 | $24.61 | $22.44 | 16,554 |
2018-12-10 | $24.49 | $24.60 | $24.45 | $24.60 | $22.43 | 7,134 |
2018-12-07 | $24.49 | $24.72 | $24.31 | $24.45 | $22.29 | 12,326 |
2018-12-06 | $24.71 | $24.75 | $24.05 | $24.62 | $22.44 | 44,097 |
2018-12-04 | $24.91 | $24.91 | $24.69 | $24.69 | $22.51 | 11,973 |
2018-12-03 | $24.99 | $24.99 | $24.76 | $24.76 | $22.57 | 11,720 |
2018-11-30 | $24.94 | $25.00 | $24.60 | $24.89 | $22.69 | 11,395 |
2018-11-29 | $24.90 | $24.95 | $24.79 | $24.79 | $22.60 | 11,325 |
2018-11-28 | $24.93 | $25.02 | $24.86 | $24.95 | $22.54 | 9,712 |
2018-11-27 | $24.80 | $24.93 | $24.80 | $24.86 | $22.46 | 8,116 |
2018-11-26 | $24.90 | $24.96 | $24.70 | $24.85 | $22.45 | 9,203 |
2018-11-23 | $24.65 | $24.74 | $24.65 | $24.72 | $22.34 | 1,720 |
2018-11-21 | $24.64 | $24.99 | $24.55 | $24.62 | $22.25 | 24,530 |
2018-11-20 | $24.66 | $24.75 | $24.59 | $24.74 | $22.35 | 6,193 |
2018-11-19 | $24.70 | $24.75 | $24.59 | $24.69 | $22.31 | 3,988 |
2018-11-16 | $24.87 | $24.87 | $24.77 | $24.79 | $22.40 | 5,673 |
2018-11-15 | $24.86 | $24.87 | $24.68 | $24.75 | $22.36 | 19,040 |
2018-11-14 | $25.10 | $25.10 | $24.87 | $24.98 | $22.57 | 19,241 |
2018-11-13 | $24.90 | $25.00 | $24.59 | $24.97 | $22.56 | 10,629 |
2018-11-12 | $24.55 | $24.88 | $24.55 | $24.80 | $22.41 | 17,933 |
2018-11-09 | $24.60 | $24.74 | $24.58 | $24.66 | $22.28 | 11,963 |
2018-11-08 | $24.66 | $24.74 | $24.58 | $24.65 | $22.27 | 18,298 |
2018-11-07 | $24.50 | $24.71 | $24.50 | $24.69 | $22.31 | 9,176 |
2018-11-06 | $24.63 | $24.81 | $24.50 | $24.55 | $22.18 | 18,367 |
2018-11-05 | $24.74 | $24.84 | $24.63 | $24.63 | $22.25 | 8,217 |
2018-11-02 | $24.76 | $24.77 | $24.54 | $24.64 | $22.26 | 7,640 |
2018-11-01 | $24.72 | $24.85 | $24.54 | $24.54 | $22.17 | 13,746 |
2018-10-31 | $24.70 | $24.81 | $24.70 | $24.74 | $22.35 | 2,818 |
2018-10-30 | $24.76 | $24.86 | $24.76 | $24.81 | $22.42 | 5,500 |
2018-10-29 | $24.74 | $24.90 | $24.66 | $24.78 | $22.39 | 6,687 |
2018-10-26 | $24.84 | $24.84 | $24.62 | $24.79 | $22.40 | 16,683 |
2018-10-25 | $24.55 | $24.84 | $24.53 | $24.84 | $22.44 | 13,375 |
2018-10-24 | $24.55 | $24.75 | $24.55 | $24.65 | $22.27 | 16,276 |
2018-10-23 | $24.48 | $24.83 | $24.43 | $24.70 | $22.32 | 24,890 |
2018-10-22 | $24.34 | $24.51 | $24.26 | $24.51 | $22.15 | 14,605 |
2018-10-19 | $24.25 | $24.47 | $24.15 | $24.39 | $22.04 | 18,995 |
2018-10-18 | $24.50 | $24.65 | $24.20 | $24.21 | $21.87 | 27,866 |
2018-10-17 | $24.58 | $24.71 | $24.50 | $24.56 | $22.19 | 8,291 |
2018-10-16 | $24.60 | $24.75 | $24.60 | $24.67 | $22.29 | 8,687 |
2018-10-15 | $24.90 | $24.90 | $24.62 | $24.68 | $22.30 | 22,211 |
2018-10-12 | $24.78 | $24.98 | $24.75 | $24.75 | $22.36 | 15,728 |
2018-10-11 | $24.97 | $24.97 | $24.79 | $24.90 | $22.50 | 11,753 |
2018-10-10 | $24.77 | $24.84 | $24.66 | $24.83 | $22.43 | 7,966 |
2018-10-09 | $24.75 | $24.80 | $24.56 | $24.68 | $22.30 | 8,492 |
2018-10-08 | $24.73 | $24.80 | $24.54 | $24.55 | $22.18 | 7,320 |
2018-10-05 | $24.67 | $24.83 | $24.40 | $24.58 | $22.21 | 17,372 |
2018-10-04 | $24.60 | $24.92 | $24.40 | $24.64 | $22.26 | 13,254 |
2018-10-03 | $25.00 | $25.05 | $24.50 | $24.50 | $22.14 | 12,712 |
2018-10-02 | $24.93 | $25.06 | $24.93 | $25.00 | $22.59 | 10,013 |
2018-10-01 | $24.95 | $25.04 | $24.93 | $24.98 | $22.57 | 7,126 |
2018-09-28 | $25.05 | $25.37 | $25.01 | $25.07 | $22.65 | 6,147 |
2018-09-27 | $25.12 | $25.36 | $25.02 | $25.04 | $22.62 | 11,370 |
2018-09-26 | $25.00 | $25.11 | $25.00 | $25.11 | $22.69 | 13,063 |
2018-09-25 | $25.18 | $25.20 | $24.93 | $25.03 | $22.62 | 17,355 |
2018-09-24 | $24.96 | $25.24 | $24.93 | $24.93 | $22.53 | 13,543 |
2018-09-21 | $25.05 | $25.06 | $24.96 | $24.96 | $22.55 | 11,605 |
2018-09-20 | $24.96 | $25.21 | $24.96 | $25.07 | $22.65 | 9,924 |
2018-09-19 | $25.25 | $25.25 | $25.00 | $25.05 | $22.63 | 16,421 |
2018-09-18 | $25.32 | $25.48 | $25.19 | $25.25 | $22.81 | 12,657 |
2018-09-17 | $25.00 | $25.50 | $25.00 | $25.50 | $23.04 | 12,873 |
2018-09-14 | $25.17 | $25.17 | $25.02 | $25.14 | $22.72 | 10,599 |
2018-09-13 | $25.20 | $25.47 | $25.09 | $25.16 | $22.73 | 26,540 |
2018-09-12 | $25.24 | $25.30 | $25.01 | $25.21 | $22.78 | 13,667 |
2018-09-11 | $25.20 | $25.30 | $25.20 | $25.25 | $22.81 | 8,629 |
2018-09-10 | $25.10 | $25.17 | $25.00 | $25.10 | $22.68 | 19,690 |
2018-09-07 | $25.10 | $25.18 | $25.10 | $25.16 | $22.73 | 10,723 |
2018-09-06 | $25.18 | $25.18 | $25.10 | $25.16 | $22.73 | 19,551 |
2018-09-05 | $25.30 | $25.30 | $25.12 | $25.13 | $22.71 | 16,385 |
2018-09-04 | $25.22 | $25.22 | $25.00 | $25.22 | $22.79 | 26,759 |
2018-08-31 | $25.10 | $25.26 | $24.96 | $25.00 | $22.59 | 22,409 |
2018-08-30 | $24.99 | $25.10 | $24.86 | $24.99 | $22.58 | 23,475 |
2018-08-29 | $25.00 | $25.27 | $24.94 | $25.03 | $22.42 | 31,495 |
2018-08-28 | $24.89 | $25.00 | $24.75 | $25.00 | $22.39 | 38,817 |
2018-08-27 | $24.72 | $24.87 | $24.61 | $24.84 | $22.25 | 54,563 |
2018-08-24 | $24.43 | $24.50 | $24.41 | $24.45 | $21.90 | 4,714 |
2018-08-23 | $24.41 | $24.43 | $24.40 | $24.41 | $21.86 | 8,614 |
2018-08-22 | $24.40 | $24.40 | $24.31 | $24.40 | $21.85 | 8,731 |
2018-08-21 | $24.35 | $24.65 | $24.20 | $24.25 | $21.72 | 12,203 |
2018-08-20 | $24.20 | $24.50 | $24.20 | $24.47 | $21.91 | 13,951 |
2018-08-17 | $24.36 | $24.38 | $24.29 | $24.30 | $21.76 | 5,877 |
2018-08-16 | $24.20 | $24.32 | $24.20 | $24.32 | $21.78 | 4,678 |
2018-08-15 | $24.19 | $24.38 | $24.05 | $24.20 | $21.67 | 9,698 |
2018-08-14 | $24.50 | $24.50 | $24.08 | $24.22 | $21.69 | 12,937 |
2018-08-13 | $24.45 | $24.46 | $24.40 | $24.42 | $21.87 | 3,187 |
2018-08-10 | $24.37 | $24.40 | $24.35 | $24.40 | $21.85 | 2,218 |
2018-08-09 | $24.45 | $24.45 | $24.34 | $24.44 | $21.89 | 3,162 |
2018-08-08 | $24.36 | $24.42 | $24.36 | $24.42 | $21.87 | 11,737 |
2018-08-07 | $24.32 | $24.37 | $24.27 | $24.34 | $21.80 | 10,186 |
2018-08-06 | $24.32 | $24.37 | $24.24 | $24.36 | $21.82 | 14,162 |
2018-08-03 | $24.16 | $24.31 | $24.16 | $24.29 | $21.75 | 18,204 |
2018-08-02 | $24.28 | $24.28 | $24.17 | $24.24 | $21.71 | 6,434 |
2018-08-01 | $24.25 | $24.25 | $24.14 | $24.18 | $21.66 | 12,547 |
2018-07-31 | $24.08 | $24.30 | $24.08 | $24.30 | $21.76 | 21,481 |
2018-07-30 | $24.10 | $24.10 | $24.02 | $24.10 | $21.58 | 7,543 |
2018-07-27 | $24.10 | $24.10 | $24.04 | $24.06 | $21.55 | 12,942 |
2018-07-26 | $24.04 | $24.12 | $24.02 | $24.11 | $21.59 | 8,524 |
2018-07-25 | $24.10 | $24.14 | $24.00 | $24.13 | $21.61 | 19,778 |
2018-07-24 | $24.04 | $24.09 | $24.02 | $24.07 | $21.56 | 8,875 |
2018-07-23 | $24.05 | $24.12 | $24.00 | $24.10 | $21.58 | 9,527 |
2018-07-20 | $24.12 | $24.14 | $24.05 | $24.10 | $21.58 | 14,572 |
2018-07-19 | $24.04 | $24.11 | $23.91 | $24.11 | $21.59 | 16,918 |
2018-07-18 | $23.91 | $23.99 | $23.90 | $23.99 | $21.49 | 11,571 |
2018-07-17 | $23.95 | $24.07 | $23.95 | $24.04 | $21.53 | 9,400 |
2018-07-16 | $24.10 | $24.10 | $23.97 | $23.97 | $21.47 | 8,078 |
2018-07-13 | $24.00 | $24.05 | $23.90 | $24.00 | $21.49 | 14,996 |
2018-07-12 | $24.02 | $24.12 | $24.00 | $24.00 | $21.49 | 9,266 |
2018-07-11 | $24.03 | $24.17 | $24.00 | $24.02 | $21.51 | 8,785 |
2018-07-10 | $24.06 | $24.16 | $24.06 | $24.13 | $21.61 | 4,287 |
2018-07-09 | $24.07 | $24.14 | $24.05 | $24.14 | $21.62 | 12,175 |
2018-07-06 | $23.98 | $24.14 | $23.98 | $24.13 | $21.61 | 12,452 |
2018-07-05 | $23.85 | $24.07 | $23.85 | $24.06 | $21.55 | 12,586 |
2018-07-03 | $23.89 | $23.89 | $23.85 | $23.89 | $21.40 | 3,843 |
2018-07-02 | $23.94 | $23.94 | $23.78 | $23.85 | $21.36 | 17,840 |
2018-06-29 | $23.94 | $23.97 | $23.83 | $23.94 | $21.44 | 15,497 |
2018-06-28 | $23.93 | $23.93 | $23.80 | $23.86 | $21.37 | 7,887 |
2018-06-27 | $23.84 | $23.90 | $23.78 | $23.88 | $21.39 | 19,643 |
2018-06-26 | $23.85 | $23.88 | $23.78 | $23.81 | $21.32 | 12,078 |
2018-06-25 | $23.76 | $23.93 | $23.76 | $23.86 | $21.37 | 16,858 |
2018-06-22 | $23.93 | $23.93 | $23.70 | $23.85 | $21.36 | 20,775 |
2018-06-21 | $23.86 | $23.98 | $23.80 | $23.82 | $21.33 | 10,875 |
2018-06-20 | $23.97 | $23.97 | $23.87 | $23.90 | $21.40 | 12,915 |
2018-06-19 | $23.95 | $24.01 | $23.91 | $23.95 | $21.45 | 11,849 |
2018-06-18 | $23.92 | $24.00 | $23.92 | $23.96 | $21.46 | 5,263 |
2018-06-15 | $24.00 | $24.00 | $23.94 | $24.00 | $21.49 | 2,624 |
2018-06-14 | $24.02 | $24.09 | $23.93 | $24.01 | $21.50 | 10,423 |
2018-06-13 | $24.05 | $24.16 | $24.05 | $24.10 | $21.58 | 8,903 |
2018-06-12 | $24.31 | $24.31 | $24.03 | $24.05 | $21.54 | 23,269 |
2018-06-11 | $24.26 | $24.28 | $24.22 | $24.22 | $21.69 | 12,430 |
2018-06-08 | $24.35 | $24.48 | $24.26 | $24.26 | $21.73 | 14,244 |
2018-06-07 | $24.14 | $24.34 | $24.14 | $24.25 | $21.72 | 13,402 |
2018-06-06 | $24.29 | $24.32 | $24.17 | $24.30 | $21.76 | 13,923 |
2018-06-05 | $24.25 | $24.43 | $24.14 | $24.23 | $21.70 | 17,293 |
2018-06-04 | $24.48 | $24.48 | $24.29 | $24.30 | $21.76 | 17,884 |
2018-06-01 | $24.52 | $24.52 | $24.31 | $24.34 | $21.80 | 14,433 |
2018-05-31 | $24.40 | $24.47 | $24.23 | $24.34 | $21.80 | 23,929 |
2018-05-30 | $24.33 | $24.43 | $24.26 | $24.39 | $21.84 | 6,911 |
2018-05-29 | $24.44 | $24.50 | $24.29 | $24.44 | $21.69 | 23,813 |
2018-05-25 | $23.30 | $24.50 | $23.29 | $24.48 | $21.73 | 8,870 |
2018-05-24 | $24.44 | $24.45 | $24.33 | $24.37 | $21.63 | 2,551 |
2018-05-23 | $24.31 | $24.50 | $24.31 | $24.42 | $21.67 | 25,473 |
2018-05-22 | $24.40 | $24.40 | $24.30 | $24.40 | $21.66 | 11,228 |
2018-05-21 | $24.32 | $24.50 | $24.32 | $24.44 | $21.69 | 8,171 |
2018-05-18 | $24.37 | $24.55 | $24.29 | $24.44 | $21.69 | 14,820 |
2018-05-17 | $24.35 | $24.49 | $24.35 | $24.43 | $21.68 | 8,443 |
2018-05-16 | $24.51 | $24.58 | $24.21 | $24.23 | $21.50 | 25,400 |
2018-05-15 | $24.79 | $24.79 | $24.44 | $24.45 | $21.70 | 14,942 |
2018-05-14 | $24.84 | $24.86 | $24.61 | $24.69 | $21.91 | 28,884 |
2018-05-11 | $24.89 | $24.91 | $24.89 | $24.89 | $22.09 | 5,806 |
2018-05-10 | $24.90 | $24.92 | $24.85 | $24.92 | $22.12 | 12,904 |
2018-05-09 | $24.93 | $24.93 | $24.86 | $24.86 | $22.06 | 4,488 |
2018-05-08 | $24.86 | $24.92 | $24.86 | $24.88 | $22.08 | 10,251 |
2018-05-07 | $24.87 | $24.95 | $24.86 | $24.86 | $22.06 | 19,104 |
2018-05-04 | $24.88 | $25.00 | $24.86 | $24.86 | $22.06 | 20,336 |
2018-05-03 | $25.06 | $25.06 | $24.87 | $24.92 | $22.12 | 6,953 |
2018-05-02 | $24.87 | $24.96 | $24.87 | $24.93 | $22.13 | 3,789 |
2018-05-01 | $24.86 | $24.97 | $24.86 | $24.97 | $22.16 | 7,021 |
2018-04-30 | $24.97 | $24.98 | $24.83 | $24.94 | $22.13 | 10,588 |
2018-04-27 | $24.93 | $25.00 | $24.93 | $24.96 | $22.15 | 5,383 |
2018-04-26 | $25.03 | $25.07 | $25.03 | $25.06 | $22.24 | 5,750 |
2018-04-25 | $25.05 | $25.09 | $25.02 | $25.09 | $22.27 | 7,085 |
2018-04-24 | $24.90 | $25.07 | $24.90 | $25.06 | $22.24 | 9,649 |
2018-04-23 | $25.09 | $25.09 | $24.92 | $24.98 | $22.17 | 15,798 |
2018-04-20 | $24.91 | $24.97 | $24.90 | $24.91 | $22.11 | 10,254 |
2018-04-19 | $24.99 | $24.99 | $24.90 | $24.95 | $22.14 | 10,847 |
2018-04-18 | $24.91 | $25.00 | $24.81 | $24.95 | $22.14 | 8,519 |
2018-04-17 | $24.94 | $25.00 | $24.94 | $24.96 | $22.15 | 8,788 |
2018-04-16 | $25.06 | $25.06 | $24.89 | $24.91 | $22.11 | 13,764 |
2018-04-13 | $25.04 | $25.06 | $24.95 | $25.06 | $22.24 | 13,137 |
2018-04-12 | $24.92 | $25.00 | $24.91 | $24.96 | $22.15 | 11,674 |
2018-04-11 | $24.87 | $24.99 | $24.87 | $24.91 | $22.11 | 10,732 |
2018-04-10 | $24.86 | $24.98 | $24.86 | $24.98 | $22.17 | 12,632 |
2018-04-09 | $24.82 | $24.93 | $24.82 | $24.93 | $22.13 | 2,225 |
2018-04-06 | $24.90 | $24.93 | $24.74 | $24.90 | $22.10 | 11,616 |
2018-04-05 | $24.86 | $24.93 | $24.84 | $24.88 | $22.08 | 9,294 |
2018-04-04 | $24.72 | $24.93 | $24.72 | $24.85 | $22.05 | 16,401 |
2018-04-03 | $24.71 | $24.87 | $24.71 | $24.85 | $22.05 | 37,679 |
2018-04-02 | $24.75 | $24.76 | $24.65 | $24.68 | $21.90 | 21,017 |
2018-03-29 | $25.00 | $25.00 | $24.58 | $24.71 | $21.93 | 177,849 |
2018-03-28 | $24.97 | $25.03 | $24.97 | $25.02 | $22.21 | 9,991 |
2018-03-27 | $25.02 | $25.05 | $24.97 | $24.97 | $22.16 | 27,858 |
2018-03-26 | $25.00 | $25.06 | $25.00 | $25.02 | $22.21 | 7,075 |
2018-03-23 | $25.09 | $25.17 | $24.99 | $24.99 | $22.18 | 31,597 |
2018-03-22 | $25.17 | $25.22 | $25.10 | $25.11 | $22.29 | 15,435 |
2018-03-21 | $25.07 | $25.18 | $25.05 | $25.08 | $22.26 | 5,198 |
2018-03-20 | $25.24 | $25.26 | $25.11 | $25.19 | $22.36 | 6,493 |
2018-03-19 | $25.24 | $25.31 | $25.24 | $25.25 | $22.41 | 5,941 |
2018-03-16 | $25.25 | $25.33 | $25.25 | $25.32 | $22.47 | 3,630 |
2018-03-15 | $25.32 | $25.34 | $25.24 | $25.24 | $22.40 | 3,224 |
2018-03-14 | $25.26 | $25.37 | $25.25 | $25.25 | $22.41 | 5,688 |
2018-03-13 | $25.40 | $25.40 | $25.27 | $25.27 | $22.43 | 3,473 |
2018-03-12 | $25.28 | $25.40 | $25.26 | $25.37 | $22.52 | 4,384 |
2018-03-09 | $25.34 | $25.43 | $25.23 | $25.28 | $22.44 | 36,207 |
2018-03-08 | $25.21 | $25.29 | $25.20 | $25.20 | $22.37 | 4,815 |
2018-03-07 | $25.23 | $25.28 | $25.23 | $25.25 | $22.41 | 2,865 |
2018-03-06 | $25.25 | $25.31 | $25.20 | $25.25 | $22.41 | 9,255 |
2018-03-05 | $25.39 | $25.39 | $25.24 | $25.26 | $22.42 | 7,799 |
2018-03-02 | $25.24 | $25.72 | $25.11 | $25.39 | $22.53 | 26,567 |
2018-03-01 | $25.32 | $25.32 | $25.16 | $25.19 | $22.36 | 6,215 |
2018-02-28 | $25.21 | $25.23 | $25.20 | $25.22 | $22.38 | 8,945 |
2018-02-27 | $25.20 | $25.21 | $25.11 | $25.11 | $22.29 | 6,898 |
2018-02-26 | $25.38 | $25.38 | $25.17 | $25.32 | $22.27 | 5,272 |
2018-02-23 | $25.24 | $25.29 | $25.12 | $25.29 | $22.25 | 13,232 |
2018-02-22 | $25.18 | $25.18 | $25.05 | $25.05 | $22.04 | 8,442 |
2018-02-21 | $25.15 | $25.28 | $25.07 | $25.07 | $22.05 | 11,858 |
2018-02-20 | $25.04 | $25.16 | $25.03 | $25.03 | $22.02 | 3,009 |
2018-02-16 | $25.08 | $25.11 | $25.01 | $25.03 | $22.02 | 6,450 |
2018-02-15 | $24.98 | $25.30 | $24.98 | $25.05 | $22.04 | 22,289 |
2018-02-14 | $25.03 | $25.11 | $25.00 | $25.00 | $21.99 | 16,333 |
2018-02-13 | $25.10 | $25.18 | $25.03 | $25.03 | $22.02 | 11,145 |
2018-02-12 | $25.18 | $25.25 | $25.02 | $25.04 | $22.03 | 16,749 |
2018-02-09 | $25.30 | $25.37 | $25.18 | $25.18 | $22.15 | 12,237 |
2018-02-08 | $25.44 | $25.44 | $25.25 | $25.27 | $22.23 | 9,739 |
2018-02-07 | $25.24 | $25.42 | $25.24 | $25.39 | $22.34 | 8,559 |
2018-02-06 | $25.30 | $25.30 | $25.20 | $25.27 | $22.23 | 7,522 |
2018-02-05 | $25.25 | $25.40 | $25.20 | $25.20 | $22.17 | 12,020 |
2018-02-02 | $25.35 | $25.38 | $25.21 | $25.21 | $22.18 | 4,492 |
2018-02-01 | $25.28 | $25.39 | $25.25 | $25.36 | $22.31 | 14,601 |
2018-01-31 | $25.28 | $25.48 | $25.27 | $25.43 | $22.37 | 6,411 |
2018-01-30 | $25.35 | $25.44 | $25.29 | $25.35 | $22.30 | 12,978 |
2018-01-29 | $25.37 | $25.37 | $25.35 | $25.36 | $22.31 | 7,858 |
2018-01-26 | $25.38 | $25.41 | $25.35 | $25.35 | $22.30 | 4,746 |
2018-01-25 | $25.35 | $25.46 | $25.30 | $25.36 | $22.31 | 7,863 |
2018-01-24 | $25.45 | $25.45 | $25.35 | $25.37 | $22.32 | 11,157 |
2018-01-23 | $25.41 | $25.48 | $25.35 | $25.35 | $22.30 | 22,136 |
2018-01-22 | $25.35 | $25.40 | $25.31 | $25.39 | $22.34 | 17,045 |
2018-01-19 | $25.28 | $25.28 | $25.25 | $25.27 | $22.23 | 2,823 |
2018-01-18 | $25.28 | $25.30 | $25.20 | $25.28 | $22.24 | 10,351 |
2018-01-17 | $25.30 | $25.30 | $25.24 | $25.26 | $22.22 | 8,110 |
2018-01-16 | $25.35 | $25.35 | $25.21 | $25.24 | $22.20 | 13,323 |
2018-01-12 | $25.21 | $25.27 | $25.21 | $25.27 | $22.23 | 6,045 |
2018-01-11 | $25.23 | $25.31 | $25.21 | $25.28 | $22.24 | 5,005 |
2018-01-10 | $25.20 | $25.33 | $25.18 | $25.32 | $22.27 | 7,099 |
2018-01-09 | $25.23 | $25.26 | $25.18 | $25.26 | $22.22 | 6,464 |
2018-01-08 | $25.26 | $25.28 | $25.16 | $25.26 | $22.22 | 7,905 |
2018-01-05 | $25.13 | $25.25 | $25.13 | $25.21 | $22.18 | 8,292 |
2018-01-04 | $25.24 | $25.25 | $25.12 | $25.20 | $22.17 | 7,807 |
2018-01-03 | $25.17 | $25.23 | $25.10 | $25.19 | $22.16 | 7,002 |
2018-01-02 | $25.10 | $25.18 | $25.09 | $25.09 | $22.07 | 14,793 |
2017-12-29 | $25.18 | $25.24 | $25.07 | $25.10 | $22.08 | 14,536 |
2017-12-28 | $25.18 | $25.27 | $25.16 | $25.18 | $22.15 | 10,393 |
2017-12-27 | $25.23 | $25.32 | $25.23 | $25.25 | $22.21 | 3,071 |
2017-12-26 | $25.41 | $25.41 | $25.24 | $25.24 | $22.20 | 13,023 |
2017-12-22 | $25.29 | $25.39 | $25.26 | $25.35 | $22.30 | 6,320 |
2017-12-21 | $25.36 | $25.37 | $25.25 | $25.35 | $22.30 | 12,138 |
2017-12-20 | $25.23 | $25.34 | $25.23 | $25.31 | $22.27 | 5,949 |
2017-12-19 | $25.30 | $25.33 | $25.22 | $25.25 | $22.21 | 16,028 |
2017-12-18 | $25.42 | $25.42 | $25.32 | $25.32 | $22.27 | 16,365 |
2017-12-15 | $25.36 | $25.47 | $25.36 | $25.39 | $22.34 | 12,045 |
2017-12-14 | $25.41 | $25.50 | $25.35 | $25.50 | $22.43 | 14,016 |
2017-12-13 | $25.36 | $25.44 | $25.36 | $25.39 | $22.34 | 8,867 |
2017-12-12 | $25.37 | $25.40 | $25.35 | $25.37 | $22.32 | 7,330 |
2017-12-11 | $25.39 | $25.41 | $25.35 | $25.38 | $22.33 | 8,274 |
2017-12-08 | $25.43 | $25.46 | $25.36 | $25.37 | $22.32 | 6,554 |
2017-12-07 | $25.67 | $25.67 | $25.37 | $25.37 | $22.32 | 14,513 |
2017-12-06 | $25.65 | $25.79 | $25.59 | $25.61 | $22.53 | 6,331 |
2017-12-05 | $25.93 | $25.93 | $25.68 | $25.73 | $22.64 | 10,198 |
2017-12-04 | $25.56 | $25.97 | $25.50 | $25.89 | $22.78 | 47,230 |
2017-12-01 | $25.51 | $25.55 | $25.40 | $25.54 | $22.47 | 11,817 |
2017-11-30 | $25.62 | $25.62 | $25.42 | $25.42 | $22.36 | 11,130 |
2017-11-29 | $25.36 | $25.53 | $25.35 | $25.53 | $22.46 | 30,053 |
2017-11-28 | $25.50 | $25.50 | $25.46 | $25.48 | $22.22 | 11,479 |
2017-11-27 | $25.45 | $25.50 | $25.35 | $25.47 | $22.21 | 23,308 |
2017-11-24 | $25.45 | $25.45 | $25.43 | $25.43 | $22.18 | 2,259 |
2017-11-22 | $25.42 | $25.52 | $25.42 | $25.44 | $22.19 | 9,659 |
2017-11-21 | $25.44 | $25.54 | $25.44 | $25.45 | $22.20 | 8,898 |
2017-11-20 | $25.54 | $25.54 | $25.40 | $25.42 | $22.17 | 8,843 |
2017-11-17 | $25.43 | $25.45 | $25.35 | $25.35 | $22.11 | 11,146 |
2017-11-16 | $25.46 | $25.60 | $25.42 | $25.44 | $22.19 | 17,176 |
2017-11-15 | $25.57 | $25.69 | $25.57 | $25.62 | $22.34 | 15,578 |
2017-11-14 | $25.47 | $25.62 | $25.47 | $25.60 | $22.33 | 13,345 |
2017-11-13 | $25.64 | $25.64 | $25.50 | $25.52 | $22.26 | 10,831 |
2017-11-10 | $25.45 | $25.53 | $25.44 | $25.53 | $22.27 | 6,225 |
2017-11-09 | $25.26 | $25.51 | $25.26 | $25.49 | $22.23 | 8,455 |
2017-11-08 | $25.40 | $25.52 | $25.40 | $25.48 | $22.22 | 6,100 |
2017-11-07 | $25.49 | $25.49 | $25.45 | $25.45 | $22.20 | 4,039 |
2017-11-06 | $25.54 | $25.54 | $25.42 | $25.47 | $22.21 | 6,575 |
2017-11-03 | $25.37 | $25.48 | $25.37 | $25.47 | $22.22 | 17,747 |
2017-11-02 | $25.26 | $25.46 | $25.26 | $25.42 | $22.17 | 8,759 |
2017-11-01 | $25.39 | $25.45 | $25.30 | $25.34 | $22.10 | 14,529 |
2017-10-31 | $25.50 | $25.56 | $25.36 | $25.42 | $22.17 | 10,913 |
2017-10-30 | $25.55 | $25.55 | $25.34 | $25.45 | $22.20 | 13,313 |
2017-10-27 | $25.56 | $25.64 | $25.53 | $25.55 | $22.28 | 2,203 |
2017-10-26 | $25.35 | $25.67 | $25.35 | $25.67 | $22.39 | 12,004 |
2017-10-25 | $25.45 | $25.45 | $25.31 | $25.31 | $22.07 | 7,500 |
2017-10-24 | $25.57 | $25.69 | $25.42 | $25.42 | $22.17 | 10,915 |
2017-10-23 | $25.52 | $25.65 | $25.50 | $25.59 | $22.32 | 11,313 |
2017-10-20 | $25.51 | $25.55 | $25.41 | $25.54 | $22.27 | 7,918 |
2017-10-19 | $25.49 | $25.50 | $25.46 | $25.50 | $22.24 | 11,834 |
2017-10-18 | $25.37 | $25.48 | $25.37 | $25.45 | $22.20 | 5,242 |
2017-10-17 | $25.47 | $25.47 | $25.37 | $25.37 | $22.13 | 4,990 |
2017-10-16 | $25.47 | $25.58 | $25.47 | $25.53 | $22.27 | 8,003 |
2017-10-13 | $25.61 | $25.62 | $25.41 | $25.56 | $22.30 | 2,972 |
2017-10-12 | $25.48 | $25.59 | $25.47 | $25.55 | $22.28 | 6,883 |
2017-10-11 | $25.58 | $25.62 | $25.49 | $25.55 | $22.28 | 9,181 |
2017-10-10 | $25.45 | $25.52 | $25.43 | $25.51 | $22.25 | 17,511 |
2017-10-09 | $25.47 | $25.54 | $25.35 | $25.42 | $22.17 | 9,259 |
2017-10-06 | $25.35 | $25.49 | $25.35 | $25.46 | $22.21 | 5,159 |
2017-10-05 | $25.39 | $25.54 | $25.39 | $25.48 | $22.22 | 3,723 |
2017-10-04 | $25.45 | $25.50 | $25.45 | $25.45 | $22.20 | 9,323 |
2017-10-03 | $25.32 | $25.46 | $25.31 | $25.42 | $22.17 | 5,876 |
2017-10-02 | $25.46 | $25.46 | $25.36 | $25.37 | $22.13 | 7,063 |
2017-09-29 | $25.27 | $25.47 | $25.15 | $25.47 | $22.21 | 20,798 |
2017-09-28 | $25.27 | $25.36 | $25.26 | $25.28 | $22.05 | 8,300 |
2017-09-27 | $25.42 | $25.45 | $25.35 | $25.35 | $22.11 | 11,716 |
2017-09-26 | $25.41 | $25.54 | $25.41 | $25.50 | $22.24 | 5,395 |
2017-09-25 | $25.44 | $25.54 | $25.44 | $25.51 | $22.25 | 7,910 |
2017-09-22 | $25.42 | $25.53 | $25.42 | $25.53 | $22.27 | 21,726 |
2017-09-21 | $25.53 | $25.62 | $25.46 | $25.47 | $22.21 | 11,055 |
2017-09-20 | $25.46 | $25.60 | $25.46 | $25.57 | $22.30 | 9,094 |
2017-09-19 | $25.47 | $25.49 | $25.45 | $25.46 | $22.20 | 8,965 |
2017-09-18 | $25.46 | $25.48 | $25.38 | $25.48 | $22.22 | 13,325 |
2017-09-15 | $25.40 | $25.49 | $25.40 | $25.45 | $22.20 | 14,134 |
2017-09-14 | $25.44 | $25.45 | $25.39 | $25.45 | $22.20 | 12,429 |
2017-09-13 | $25.38 | $25.45 | $25.38 | $25.43 | $22.18 | 8,156 |
2017-09-12 | $25.38 | $25.45 | $25.38 | $25.41 | $22.16 | 14,933 |
2017-09-11 | $25.45 | $25.45 | $25.33 | $25.43 | $22.18 | 10,254 |
2017-09-08 | $25.34 | $25.44 | $25.34 | $25.41 | $22.16 | 13,629 |
2017-09-07 | $25.40 | $25.66 | $25.36 | $25.36 | $22.12 | 32,273 |
2017-09-06 | $25.34 | $25.44 | $25.33 | $25.40 | $22.15 | 11,293 |
2017-09-05 | $25.32 | $25.35 | $25.25 | $25.26 | $22.03 | 18,388 |
2017-09-01 | $25.33 | $25.43 | $25.27 | $25.38 | $22.14 | 13,302 |
2017-08-31 | $25.12 | $25.35 | $25.05 | $25.21 | $21.99 | 196,960 |
2017-08-30 | $25.02 | $25.17 | $25.00 | $25.10 | $21.89 | 36,047 |
2017-08-29 | $25.10 | $25.25 | $25.00 | $25.09 | $21.88 | 9,557 |
2017-08-28 | $25.34 | $25.34 | $25.20 | $25.31 | $21.88 | 28,900 |
2017-08-25 | $25.29 | $25.33 | $25.26 | $25.27 | $21.84 | 5,148 |
2017-08-24 | $25.35 | $25.35 | $25.25 | $25.25 | $21.83 | 3,521 |
2017-08-23 | $25.29 | $25.34 | $25.25 | $25.29 | $21.86 | 15,241 |
2017-08-22 | $25.36 | $25.36 | $25.24 | $25.29 | $21.86 | 17,817 |
2017-08-21 | $25.30 | $25.38 | $25.27 | $25.32 | $21.89 | 4,820 |
2017-08-18 | $25.23 | $25.40 | $25.23 | $25.36 | $21.92 | 16,013 |
2017-08-17 | $25.34 | $25.34 | $25.23 | $25.26 | $21.84 | 8,286 |
2017-08-16 | $25.28 | $25.37 | $25.24 | $25.35 | $21.92 | 13,458 |
2017-08-15 | $25.28 | $25.28 | $25.07 | $25.27 | $21.84 | 79,950 |
2017-08-14 | $25.20 | $25.43 | $25.20 | $25.24 | $21.82 | 11,805 |
2017-08-11 | $25.22 | $25.23 | $25.12 | $25.18 | $21.77 | 3,200 |
2017-08-10 | $25.23 | $25.26 | $25.15 | $25.15 | $21.74 | 11,411 |
2017-08-09 | $25.27 | $25.30 | $25.22 | $25.25 | $21.83 | 5,926 |
2017-08-08 | $25.28 | $25.33 | $25.21 | $25.33 | $21.90 | 19,457 |
2017-08-07 | $25.26 | $25.35 | $25.23 | $25.35 | $21.91 | 24,413 |
2017-08-04 | $25.27 | $25.30 | $25.23 | $25.26 | $21.84 | 7,868 |
2017-08-03 | $25.24 | $25.37 | $25.23 | $25.33 | $21.90 | 8,521 |
2017-08-02 | $25.34 | $25.39 | $25.25 | $25.34 | $21.91 | 12,542 |
2017-08-01 | $25.34 | $25.38 | $25.25 | $25.36 | $21.93 | 6,301 |
2017-07-31 | $25.20 | $25.31 | $25.20 | $25.31 | $21.88 | 13,521 |
2017-07-28 | $25.19 | $25.30 | $25.16 | $25.28 | $21.85 | 15,166 |
2017-07-27 | $25.31 | $25.31 | $25.20 | $25.28 | $21.85 | 10,979 |
2017-07-26 | $25.20 | $25.32 | $25.17 | $25.26 | $21.84 | 7,644 |
2017-07-25 | $25.21 | $25.29 | $25.20 | $25.21 | $21.79 | 6,616 |
2017-07-24 | $25.16 | $25.31 | $25.15 | $25.27 | $21.85 | 13,578 |
2017-07-21 | $25.22 | $25.35 | $25.22 | $25.26 | $21.84 | 4,341 |
2017-07-20 | $25.23 | $25.34 | $25.22 | $25.33 | $21.90 | 6,925 |
2017-07-19 | $25.46 | $25.47 | $25.23 | $25.24 | $21.82 | 10,353 |
2017-07-18 | $25.65 | $25.65 | $25.25 | $25.30 | $21.87 | 17,007 |
2017-07-17 | $25.50 | $25.53 | $25.36 | $25.46 | $22.01 | 9,582 |
2017-07-14 | $25.43 | $25.50 | $25.37 | $25.40 | $21.96 | 4,768 |
2017-07-13 | $25.65 | $25.65 | $25.36 | $25.48 | $22.03 | 2,881 |
2017-07-12 | $25.59 | $25.65 | $25.36 | $25.45 | $22.00 | 8,415 |
2017-07-11 | $25.59 | $25.68 | $25.56 | $25.67 | $22.19 | 2,828 |
2017-07-10 | $25.40 | $25.62 | $25.40 | $25.62 | $22.15 | 1,912 |
2017-07-07 | $25.44 | $25.65 | $25.44 | $25.61 | $22.14 | 45,079 |
2017-07-06 | $25.53 | $25.53 | $25.33 | $25.36 | $21.92 | 6,291 |
2017-07-05 | $25.31 | $25.52 | $25.27 | $25.50 | $22.05 | 10,858 |
2017-07-03 | $25.36 | $25.37 | $25.35 | $25.35 | $21.92 | 1,290 |
2017-06-30 | $25.24 | $25.47 | $25.24 | $25.47 | $22.02 | 12,170 |
2017-06-29 | $25.01 | $25.31 | $24.99 | $25.29 | $21.86 | 34,422 |
2017-06-28 | $25.07 | $25.10 | $25.00 | $25.00 | $21.61 | 8,088 |
2017-06-27 | $25.01 | $25.05 | $24.99 | $25.02 | $21.63 | 9,859 |
2017-06-26 | $25.02 | $25.08 | $25.01 | $25.03 | $21.64 | 7,730 |
2017-06-23 | $25.05 | $25.08 | $25.00 | $25.01 | $21.62 | 11,716 |
2017-06-22 | $25.12 | $25.15 | $24.83 | $25.01 | $21.62 | 24,183 |
2017-06-21 | $25.19 | $25.26 | $25.05 | $25.08 | $21.68 | 21,001 |
2017-06-20 | $25.11 | $25.20 | $25.11 | $25.15 | $21.74 | 12,206 |
2017-06-19 | $25.10 | $25.26 | $25.10 | $25.19 | $21.78 | 9,973 |
2017-06-16 | $25.10 | $25.16 | $25.10 | $25.16 | $21.75 | 9,060 |
2017-06-15 | $25.08 | $25.18 | $25.08 | $25.13 | $21.73 | 9,121 |
2017-06-14 | $25.03 | $25.14 | $25.03 | $25.13 | $21.73 | 7,207 |
2017-06-13 | $25.03 | $25.10 | $25.03 | $25.07 | $21.67 | 10,298 |
2017-06-12 | $25.14 | $25.15 | $25.05 | $25.15 | $21.74 | 5,280 |
2017-06-09 | $25.08 | $25.18 | $25.07 | $25.07 | $21.67 | 7,769 |
2017-06-08 | $25.07 | $25.14 | $25.06 | $25.12 | $21.72 | 8,137 |
2017-06-07 | $25.12 | $25.14 | $25.05 | $25.09 | $21.69 | 6,531 |
2017-06-06 | $25.07 | $25.11 | $25.03 | $25.05 | $21.66 | 14,188 |
2017-06-05 | $25.07 | $25.07 | $25.00 | $25.02 | $21.63 | 8,338 |
2017-06-02 | $25.02 | $25.09 | $25.01 | $25.07 | $21.67 | 11,023 |
2017-06-01 | $25.02 | $25.11 | $24.97 | $25.10 | $21.70 | 13,740 |
2017-05-31 | $24.93 | $25.04 | $24.89 | $24.93 | $21.55 | 31,709 |
2017-05-30 | $25.07 | $25.12 | $24.85 | $24.85 | $21.48 | 41,789 |
2017-05-26 | $25.14 | $25.26 | $25.14 | $25.16 | $21.75 | 10,937 |
2017-05-25 | $25.29 | $25.36 | $25.28 | $25.35 | $21.72 | 11,808 |
2017-05-24 | $25.35 | $25.35 | $25.26 | $25.34 | $21.72 | 7,187 |
2017-05-23 | $25.26 | $25.34 | $25.26 | $25.31 | $21.69 | 8,992 |
2017-05-22 | $25.32 | $25.39 | $25.27 | $25.28 | $21.66 | 14,588 |
2017-05-19 | $25.26 | $25.36 | $25.26 | $25.34 | $21.72 | 17,140 |
2017-05-18 | $25.36 | $25.37 | $25.23 | $25.30 | $21.68 | 18,571 |
2017-05-17 | $25.29 | $25.34 | $25.20 | $25.34 | $21.72 | 11,297 |
2017-05-16 | $25.38 | $25.38 | $25.24 | $25.31 | $21.69 | 9,342 |
2017-05-15 | $25.28 | $25.38 | $25.28 | $25.35 | $21.72 | 10,610 |
2017-05-12 | $25.45 | $25.47 | $25.26 | $25.30 | $21.68 | 7,696 |
2017-05-11 | $25.33 | $25.40 | $25.28 | $25.40 | $21.77 | 7,287 |
2017-05-10 | $25.23 | $25.32 | $25.23 | $25.31 | $21.69 | 6,213 |
2017-05-09 | $25.22 | $25.32 | $25.21 | $25.24 | $21.63 | 10,520 |
2017-05-08 | $25.39 | $25.39 | $25.21 | $25.32 | $21.70 | 14,587 |
2017-05-05 | $25.22 | $25.35 | $25.22 | $25.29 | $21.67 | 6,872 |
2017-05-04 | $25.28 | $25.33 | $25.22 | $25.31 | $21.69 | 11,404 |
2017-05-03 | $25.27 | $25.41 | $25.26 | $25.36 | $21.73 | 11,483 |
2017-05-02 | $25.31 | $25.40 | $25.30 | $25.38 | $21.75 | 6,229 |
2017-05-01 | $25.40 | $25.40 | $25.23 | $25.33 | $21.70 | 3,473 |
2017-04-28 | $25.25 | $25.36 | $25.23 | $25.36 | $21.73 | 7,593 |
2017-04-27 | $25.25 | $25.33 | $25.25 | $25.25 | $21.64 | 6,640 |
2017-04-26 | $25.29 | $25.40 | $25.22 | $25.22 | $21.61 | 21,671 |
2017-04-25 | $25.41 | $25.46 | $25.27 | $25.39 | $21.76 | 16,742 |
2017-04-24 | $25.40 | $25.49 | $25.40 | $25.48 | $21.84 | 12,402 |
2017-04-21 | $25.45 | $25.50 | $25.40 | $25.44 | $21.80 | 12,160 |
2017-04-20 | $25.34 | $25.37 | $25.31 | $25.37 | $21.74 | 6,633 |
2017-04-19 | $25.40 | $25.45 | $25.34 | $25.43 | $21.79 | 3,226 |
2017-04-18 | $25.39 | $25.50 | $25.35 | $25.40 | $21.77 | 18,315 |
2017-04-17 | $25.46 | $25.46 | $25.29 | $25.32 | $21.70 | 8,867 |
2017-04-13 | $25.29 | $25.36 | $25.29 | $25.31 | $21.69 | 8,396 |
2017-04-12 | $25.34 | $25.37 | $25.33 | $25.36 | $21.73 | 8,632 |
2017-04-11 | $25.29 | $25.38 | $25.25 | $25.37 | $21.74 | 7,433 |
2017-04-10 | $25.43 | $25.43 | $25.21 | $25.26 | $21.65 | 8,231 |
2017-04-07 | $25.20 | $25.28 | $25.20 | $25.28 | $21.66 | 8,601 |
2017-04-06 | $25.29 | $25.50 | $25.20 | $25.23 | $21.62 | 11,954 |
2017-04-05 | $25.33 | $25.42 | $25.20 | $25.41 | $21.78 | 5,568 |
2017-04-04 | $25.17 | $25.28 | $25.17 | $25.23 | $21.62 | 11,401 |
2017-04-03 | $25.44 | $25.44 | $25.16 | $25.17 | $21.57 | 10,545 |
2017-03-31 | $25.15 | $25.35 | $25.15 | $25.35 | $21.72 | 8,160 |
2017-03-30 | $25.18 | $25.25 | $25.18 | $25.20 | $21.60 | 4,380 |
2017-03-29 | $25.10 | $25.24 | $25.10 | $25.15 | $21.55 | 10,046 |
2017-03-28 | $25.25 | $25.40 | $25.13 | $25.24 | $21.63 | 16,753 |
2017-03-27 | $25.03 | $25.26 | $25.03 | $25.22 | $21.62 | 12,953 |
2017-03-24 | $25.11 | $25.30 | $25.11 | $25.13 | $21.54 | 8,087 |
2017-03-23 | $25.20 | $25.29 | $25.15 | $25.15 | $21.55 | 5,627 |
2017-03-22 | $25.26 | $25.28 | $25.20 | $25.25 | $21.64 | 5,384 |
2017-03-21 | $25.39 | $25.39 | $25.22 | $25.22 | $21.61 | 8,818 |
2017-03-20 | $25.29 | $25.36 | $25.26 | $25.26 | $21.64 | 3,214 |
2017-03-17 | $25.25 | $25.38 | $25.19 | $25.38 | $21.75 | 5,658 |
2017-03-16 | $25.32 | $25.35 | $25.14 | $25.32 | $21.70 | 19,669 |
2017-03-15 | $25.25 | $25.30 | $25.13 | $25.21 | $21.60 | 15,158 |
2017-03-14 | $25.43 | $25.57 | $25.27 | $25.27 | $21.66 | 5,242 |
2017-03-13 | $25.30 | $25.45 | $25.26 | $25.44 | $21.80 | 14,211 |
2017-03-10 | $25.43 | $25.49 | $25.30 | $25.38 | $21.75 | 10,481 |
2017-03-09 | $25.46 | $25.59 | $25.35 | $25.55 | $21.90 | 16,053 |
2017-03-08 | $25.37 | $25.49 | $25.24 | $25.43 | $21.79 | 13,499 |
2017-03-07 | $25.14 | $25.44 | $25.14 | $25.25 | $21.64 | 8,054 |
2017-03-06 | $25.25 | $25.45 | $25.25 | $25.28 | $21.66 | 3,270 |
2017-03-03 | $25.53 | $25.59 | $25.31 | $25.31 | $21.69 | 9,850 |
2017-03-02 | $25.71 | $25.71 | $25.28 | $25.33 | $21.71 | 11,028 |
2017-03-01 | $25.89 | $25.89 | $25.62 | $25.85 | $22.15 | 13,196 |
2017-02-28 | $25.80 | $25.93 | $25.57 | $25.93 | $22.22 | 11,852 |
2017-02-27 | $25.60 | $25.90 | $25.58 | $25.70 | $22.02 | 12,620 |
2017-02-24 | $25.62 | $25.68 | $25.55 | $25.68 | $22.01 | 3,904 |
2017-02-23 | $25.75 | $25.77 | $25.63 | $25.69 | $21.83 | 3,674 |
2017-02-22 | $25.59 | $25.75 | $25.50 | $25.74 | $21.87 | 14,843 |
2017-02-21 | $25.59 | $25.71 | $25.54 | $25.63 | $21.78 | 7,590 |
2017-02-17 | $25.41 | $25.64 | $25.41 | $25.63 | $21.78 | 10,816 |
2017-02-16 | $25.40 | $25.62 | $25.26 | $25.47 | $21.64 | 11,960 |
2017-02-15 | $25.11 | $25.35 | $25.07 | $25.35 | $21.54 | 7,449 |
2017-02-14 | $25.26 | $25.27 | $25.13 | $25.16 | $21.38 | 31,693 |
2017-02-13 | $25.39 | $25.39 | $25.28 | $25.30 | $21.50 | 12,253 |
2017-02-10 | $25.21 | $25.39 | $25.21 | $25.32 | $21.51 | 6,682 |
2017-02-09 | $25.15 | $25.34 | $25.15 | $25.34 | $21.53 | 27,928 |
2017-02-08 | $25.17 | $25.19 | $25.12 | $25.14 | $21.36 | 11,469 |
2017-02-07 | $25.13 | $25.16 | $25.11 | $25.11 | $21.33 | 13,951 |
2017-02-06 | $25.17 | $25.17 | $25.10 | $25.10 | $21.33 | 19,899 |
2017-02-03 | $25.17 | $25.17 | $25.06 | $25.12 | $21.34 | 18,161 |
2017-02-02 | $25.11 | $25.17 | $25.08 | $25.11 | $21.33 | 2,849 |
2017-02-01 | $25.19 | $25.19 | $25.06 | $25.08 | $21.31 | 24,071 |
2017-01-31 | $25.14 | $25.18 | $25.02 | $25.12 | $21.34 | 15,274 |
2017-01-30 | $25.07 | $25.23 | $25.07 | $25.12 | $21.34 | 12,475 |
2017-01-27 | $25.07 | $25.19 | $25.07 | $25.19 | $21.40 | 5,518 |
2017-01-26 | $25.05 | $25.19 | $25.03 | $25.10 | $21.32 | 9,132 |
2017-01-25 | $25.05 | $25.25 | $25.01 | $25.03 | $21.27 | 26,907 |
2017-01-24 | $25.23 | $25.30 | $25.07 | $25.09 | $21.32 | 14,339 |
2017-01-23 | $25.06 | $25.14 | $25.01 | $25.14 | $21.36 | 13,276 |
2017-01-20 | $25.05 | $25.08 | $25.05 | $25.06 | $21.29 | 1,876 |
2017-01-19 | $24.92 | $25.06 | $24.92 | $25.01 | $21.25 | 6,254 |
2017-01-18 | $24.90 | $25.08 | $24.90 | $25.07 | $21.30 | 15,370 |
2017-01-17 | $24.88 | $24.95 | $24.86 | $24.90 | $21.16 | 18,026 |
2017-01-13 | $24.92 | $24.92 | $24.88 | $24.90 | $21.16 | 3,090 |
2017-01-12 | $24.88 | $24.98 | $24.85 | $24.97 | $21.21 | 7,953 |
2017-01-11 | $24.77 | $24.90 | $24.77 | $24.87 | $21.13 | 22,486 |
2017-01-10 | $24.82 | $24.86 | $24.72 | $24.78 | $21.05 | 18,048 |
2017-01-09 | $24.82 | $24.95 | $24.82 | $24.89 | $21.15 | 13,568 |
2017-01-06 | $24.81 | $24.90 | $24.80 | $24.80 | $21.07 | 9,659 |
2017-01-05 | $24.80 | $25.00 | $24.80 | $24.84 | $21.10 | 33,820 |
2017-01-04 | $24.74 | $24.89 | $24.74 | $24.87 | $21.13 | 7,118 |
2017-01-03 | $24.82 | $24.89 | $24.71 | $24.72 | $21.00 | 25,510 |
2016-12-30 | $25.04 | $25.04 | $24.75 | $24.76 | $21.04 | 21,995 |
2016-12-29 | $25.12 | $25.12 | $24.88 | $24.90 | $21.16 | 4,972 |
2016-12-28 | $25.09 | $25.09 | $24.90 | $25.08 | $21.31 | 15,025 |
2016-12-27 | $24.75 | $25.03 | $24.75 | $25.01 | $21.25 | 40,638 |
2016-12-23 | $24.78 | $24.94 | $24.75 | $24.75 | $21.03 | 14,483 |
2016-12-22 | $24.82 | $24.83 | $24.78 | $24.82 | $21.09 | 13,060 |
2016-12-21 | $24.97 | $24.97 | $24.80 | $24.90 | $21.16 | 16,853 |
2016-12-20 | $24.80 | $25.00 | $24.76 | $25.00 | $21.24 | 24,144 |
2016-12-19 | $24.80 | $24.88 | $24.77 | $24.80 | $21.07 | 14,208 |
2016-12-16 | $24.75 | $24.86 | $24.75 | $24.76 | $21.04 | 13,743 |
2016-12-15 | $24.85 | $24.89 | $24.75 | $24.77 | $21.04 | 12,397 |
2016-12-14 | $24.85 | $24.90 | $24.75 | $24.85 | $21.11 | 22,466 |
2016-12-13 | $24.77 | $24.87 | $24.77 | $24.83 | $21.10 | 13,231 |
2016-12-12 | $24.78 | $24.88 | $24.75 | $24.76 | $21.04 | 12,162 |
2016-12-09 | $24.85 | $24.85 | $24.79 | $24.79 | $21.06 | 6,962 |
2016-12-08 | $24.75 | $24.88 | $24.75 | $24.78 | $21.05 | 14,765 |
2016-12-07 | $24.80 | $24.85 | $24.75 | $24.76 | $21.04 | 12,864 |
2016-12-06 | $24.80 | $24.88 | $24.75 | $24.80 | $21.07 | 8,073 |
2016-12-05 | $24.90 | $24.90 | $24.79 | $24.82 | $21.09 | 16,688 |
2016-12-02 | $24.99 | $25.00 | $24.71 | $24.90 | $21.15 | 11,419 |
2016-12-01 | $24.91 | $25.10 | $24.90 | $24.95 | $21.20 | 16,626 |
2016-11-30 | $25.00 | $25.05 | $24.72 | $24.91 | $21.16 | 39,164 |
2016-11-29 | $24.91 | $25.07 | $24.90 | $24.98 | $21.22 | 15,368 |
2016-11-28 | $25.06 | $25.06 | $24.82 | $25.04 | $21.27 | 19,088 |
2016-11-25 | $25.12 | $25.13 | $25.02 | $25.10 | $21.14 | 2,626 |
2016-11-23 | $25.14 | $25.15 | $24.99 | $25.07 | $21.11 | 10,089 |
2016-11-22 | $25.09 | $25.24 | $25.03 | $25.14 | $21.17 | 12,732 |
2016-11-21 | $25.27 | $25.27 | $25.05 | $25.06 | $21.10 | 12,213 |
2016-11-18 | $25.16 | $25.36 | $25.00 | $25.00 | $21.05 | 23,260 |
2016-11-17 | $25.27 | $25.46 | $25.10 | $25.19 | $21.21 | 4,178 |
2016-11-16 | $25.20 | $25.37 | $25.02 | $25.23 | $21.25 | 8,858 |
2016-11-15 | $25.20 | $25.38 | $25.15 | $25.21 | $21.23 | 12,009 |
2016-11-14 | $25.38 | $25.75 | $25.20 | $25.20 | $21.22 | 16,391 |
2016-11-11 | $25.20 | $25.38 | $25.04 | $25.38 | $21.37 | 23,067 |
2016-11-10 | $25.68 | $25.68 | $25.16 | $25.18 | $21.21 | 17,454 |
2016-11-09 | $25.55 | $25.60 | $25.40 | $25.40 | $21.39 | 10,804 |
2016-11-08 | $25.61 | $25.77 | $25.60 | $25.63 | $21.58 | 4,142 |
2016-11-07 | $25.70 | $25.81 | $25.64 | $25.64 | $21.59 | 8,631 |
2016-11-04 | $25.72 | $25.79 | $25.61 | $25.78 | $21.71 | 6,803 |
2016-11-03 | $25.71 | $25.82 | $25.70 | $25.82 | $21.75 | 7,818 |
2016-11-02 | $25.80 | $25.80 | $25.61 | $25.78 | $21.71 | 7,713 |
2016-11-01 | $25.91 | $25.91 | $25.75 | $25.75 | $21.69 | 5,198 |
2016-10-31 | $26.02 | $26.16 | $25.79 | $25.79 | $21.72 | 7,081 |
2016-10-28 | $26.05 | $26.05 | $26.00 | $26.00 | $21.90 | 2,470 |
2016-10-27 | $26.14 | $26.14 | $25.89 | $25.93 | $21.84 | 7,038 |
2016-10-26 | $26.04 | $26.04 | $25.97 | $26.04 | $21.93 | 1,841 |
2016-10-25 | $25.97 | $26.16 | $25.95 | $26.04 | $21.93 | 6,438 |
2016-10-24 | $26.04 | $26.17 | $25.96 | $25.98 | $21.88 | 13,006 |
2016-10-21 | $25.95 | $25.97 | $25.70 | $25.97 | $21.87 | 9,139 |
2016-10-20 | $25.70 | $25.93 | $25.70 | $25.85 | $21.77 | 12,189 |
2016-10-19 | $25.88 | $25.88 | $25.65 | $25.67 | $21.62 | 11,583 |
2016-10-18 | $25.69 | $25.77 | $25.69 | $25.77 | $21.70 | 4,570 |
2016-10-17 | $25.79 | $25.96 | $25.68 | $25.79 | $21.72 | 12,475 |
2016-10-14 | $26.13 | $26.13 | $25.66 | $25.78 | $21.71 | 18,707 |
2016-10-13 | $26.10 | $26.10 | $26.03 | $26.09 | $21.97 | 4,882 |
2016-10-12 | $26.14 | $26.14 | $26.04 | $26.06 | $21.95 | 5,449 |
2016-10-11 | $26.08 | $26.16 | $26.02 | $26.16 | $22.03 | 5,044 |
2016-10-10 | $26.00 | $26.21 | $25.88 | $26.21 | $22.07 | 11,196 |
2016-10-07 | $25.94 | $25.94 | $25.85 | $25.89 | $21.80 | 6,623 |
2016-10-06 | $25.85 | $25.95 | $25.85 | $25.86 | $21.78 | 3,875 |
2016-10-05 | $25.97 | $25.97 | $25.86 | $25.86 | $21.78 | 4,768 |
2016-10-04 | $25.85 | $25.98 | $25.82 | $25.82 | $21.74 | 11,523 |
2016-10-03 | $26.12 | $26.13 | $25.80 | $25.85 | $21.77 | 26,848 |
2016-09-30 | $26.14 | $26.32 | $26.02 | $26.02 | $21.91 | 12,641 |
2016-09-29 | $26.28 | $26.30 | $26.10 | $26.17 | $22.04 | 6,377 |
2016-09-28 | $26.30 | $26.32 | $26.19 | $26.31 | $22.16 | 2,430 |
2016-09-27 | $26.19 | $26.32 | $26.15 | $26.27 | $22.12 | 15,177 |
2016-09-26 | $26.12 | $26.40 | $26.11 | $26.31 | $22.16 | 16,359 |
2016-09-23 | $26.20 | $26.39 | $26.18 | $26.32 | $22.17 | 12,824 |
2016-09-22 | $26.22 | $26.29 | $26.02 | $26.16 | $22.03 | 15,467 |
2016-09-21 | $26.15 | $26.20 | $26.06 | $26.19 | $22.06 | 13,085 |
2016-09-20 | $26.06 | $26.20 | $25.96 | $26.20 | $22.06 | 10,050 |
2016-09-19 | $25.96 | $26.15 | $25.83 | $26.08 | $21.96 | 29,973 |
2016-09-16 | $26.13 | $26.21 | $25.94 | $25.97 | $21.87 | 19,259 |
2016-09-15 | $25.71 | $26.23 | $25.60 | $26.22 | $22.08 | 34,661 |
2016-09-14 | $25.36 | $25.66 | $25.36 | $25.66 | $21.61 | 18,353 |
2016-09-13 | $25.33 | $25.44 | $25.26 | $25.40 | $21.39 | 13,312 |
2016-09-12 | $25.18 | $25.37 | $25.18 | $25.36 | $21.36 | 6,345 |
2016-09-09 | $25.11 | $25.41 | $25.11 | $25.26 | $21.27 | 36,967 |
2016-09-08 | $25.45 | $25.48 | $25.36 | $25.36 | $21.36 | 17,623 |
2016-09-07 | $25.35 | $25.50 | $25.35 | $25.41 | $21.40 | 14,416 |
2016-09-06 | $25.54 | $25.54 | $25.28 | $25.46 | $21.44 | 37,619 |
2016-09-02 | $25.51 | $25.70 | $25.43 | $25.47 | $21.45 | 74,647 |
2016-09-01 | $25.55 | $25.69 | $25.44 | $25.58 | $21.54 | 18,584 |
2016-08-31 | $25.60 | $25.70 | $25.46 | $25.46 | $21.44 | 39,402 |
2016-08-30 | $25.55 | $25.74 | $25.53 | $25.60 | $21.56 | 40,184 |
2016-08-29 | $25.64 | $25.81 | $25.58 | $25.60 | $21.56 | 36,502 |
2016-08-26 | $25.89 | $25.89 | $25.68 | $25.81 | $21.55 | 32,006 |
2016-08-25 | $26.10 | $26.12 | $25.77 | $25.81 | $21.55 | 27,413 |
2016-08-24 | $26.13 | $26.18 | $26.13 | $26.15 | $21.83 | 9,118 |
2016-08-23 | $26.22 | $26.25 | $26.11 | $26.21 | $21.88 | 11,745 |
2016-08-22 | $26.32 | $26.32 | $26.22 | $26.25 | $21.92 | 8,796 |
2016-08-19 | $25.92 | $26.35 | $25.90 | $26.31 | $21.97 | 24,071 |
2016-08-18 | $25.90 | $25.99 | $25.90 | $25.99 | $21.70 | 4,202 |
2016-08-17 | $25.80 | $25.97 | $25.80 | $25.97 | $21.68 | 7,409 |
2016-08-16 | $25.77 | $25.94 | $25.77 | $25.91 | $21.63 | 4,240 |
2016-08-15 | $26.06 | $26.16 | $25.82 | $25.88 | $21.61 | 16,870 |
2016-08-12 | $26.21 | $26.30 | $26.05 | $26.05 | $21.75 | 5,414 |
2016-08-11 | $26.15 | $26.24 | $26.12 | $26.12 | $21.81 | 13,826 |
2016-08-10 | $26.13 | $26.14 | $26.06 | $26.09 | $21.78 | 4,916 |
2016-08-09 | $26.10 | $26.17 | $26.05 | $26.16 | $21.84 | 10,586 |
2016-08-08 | $26.21 | $26.35 | $26.05 | $26.18 | $21.86 | 11,848 |
2016-08-05 | $26.10 | $26.38 | $26.10 | $26.27 | $21.93 | 4,949 |
2016-08-04 | $26.02 | $26.26 | $25.99 | $26.12 | $21.81 | 5,157 |
2016-08-03 | $26.15 | $26.16 | $25.98 | $26.11 | $21.80 | 12,181 |
2016-08-02 | $26.33 | $26.33 | $25.91 | $25.94 | $21.66 | 5,653 |
2016-08-01 | $26.20 | $26.34 | $26.19 | $26.20 | $21.87 | 5,156 |
2016-07-29 | $26.24 | $26.40 | $26.24 | $26.25 | $21.92 | 16,839 |
2016-07-28 | $26.21 | $26.41 | $26.21 | $26.32 | $21.97 | 10,742 |
2016-07-27 | $26.39 | $26.42 | $26.12 | $26.39 | $22.03 | 16,643 |
2016-07-26 | $26.17 | $26.46 | $26.10 | $26.26 | $21.92 | 21,481 |
2016-07-25 | $26.07 | $26.17 | $26.07 | $26.17 | $21.85 | 8,969 |
2016-07-22 | $26.03 | $26.16 | $26.02 | $26.16 | $21.84 | 4,996 |
2016-07-21 | $25.87 | $26.10 | $25.87 | $26.10 | $21.79 | 14,919 |
2016-07-20 | $25.95 | $25.97 | $25.85 | $25.90 | $21.62 | 7,816 |
2016-07-19 | $25.91 | $25.96 | $25.83 | $25.94 | $21.66 | 5,584 |
2016-07-18 | $25.81 | $25.94 | $25.81 | $25.89 | $21.62 | 8,444 |
2016-07-15 | $25.80 | $25.97 | $25.80 | $25.83 | $21.57 | 7,871 |
2016-07-14 | $25.75 | $25.92 | $25.74 | $25.80 | $21.54 | 16,505 |
2016-07-13 | $25.95 | $25.96 | $25.78 | $25.95 | $21.66 | 7,255 |
2016-07-12 | $25.85 | $26.09 | $25.84 | $25.97 | $21.68 | 10,800 |
2016-07-11 | $25.84 | $26.01 | $25.84 | $25.84 | $21.57 | 11,525 |
2016-07-08 | $25.81 | $26.04 | $25.78 | $25.81 | $21.55 | 25,332 |
2016-07-07 | $25.76 | $25.81 | $25.73 | $25.81 | $21.55 | 14,210 |
2016-07-06 | $25.68 | $25.79 | $25.54 | $25.68 | $21.44 | 35,678 |
2016-07-05 | $25.70 | $25.77 | $25.67 | $25.70 | $21.46 | 6,939 |
2016-07-01 | $25.67 | $25.75 | $25.67 | $25.74 | $21.49 | 7,427 |
2016-06-30 | $25.53 | $25.66 | $25.53 | $25.65 | $21.42 | 7,519 |
2016-06-29 | $25.56 | $25.66 | $25.52 | $25.53 | $21.32 | 21,029 |
2016-06-28 | $25.66 | $25.99 | $25.52 | $25.52 | $21.31 | 21,900 |
2016-06-27 | $25.68 | $25.83 | $25.55 | $25.65 | $21.42 | 15,006 |
2016-06-24 | $25.65 | $25.89 | $25.53 | $25.78 | $21.52 | 14,183 |
2016-06-23 | $25.80 | $26.06 | $25.80 | $25.86 | $21.59 | 22,654 |
2016-06-22 | $25.74 | $25.97 | $25.74 | $25.90 | $21.62 | 12,003 |
2016-06-21 | $25.97 | $25.97 | $25.72 | $25.80 | $21.54 | 18,857 |
2016-06-20 | $25.83 | $26.08 | $25.69 | $25.74 | $21.49 | 16,091 |
2016-06-17 | $25.95 | $26.13 | $25.86 | $25.86 | $21.59 | 17,466 |
2016-06-16 | $25.59 | $26.05 | $25.59 | $25.90 | $21.62 | 16,814 |
2016-06-15 | $25.66 | $25.90 | $25.57 | $25.83 | $21.57 | 23,234 |
2016-06-14 | $25.75 | $25.75 | $25.52 | $25.52 | $21.31 | 13,305 |
2016-06-13 | $25.66 | $25.69 | $25.54 | $25.56 | $21.34 | 6,475 |
2016-06-10 | $25.64 | $25.72 | $25.52 | $25.52 | $21.31 | 12,051 |
2016-06-09 | $25.74 | $25.74 | $25.56 | $25.57 | $21.35 | 18,874 |
2016-06-08 | $25.52 | $25.79 | $25.51 | $25.64 | $21.41 | 12,521 |
2016-06-07 | $25.66 | $25.66 | $25.50 | $25.60 | $21.37 | 8,418 |
2016-06-06 | $25.63 | $25.65 | $25.54 | $25.64 | $21.41 | 7,510 |
2016-06-03 | $25.61 | $25.66 | $25.50 | $25.54 | $21.32 | 7,633 |
2016-06-02 | $25.67 | $25.67 | $25.46 | $25.60 | $21.37 | 15,671 |
2016-06-01 | $25.68 | $25.68 | $25.44 | $25.56 | $21.34 | 13,919 |
2016-05-31 | $25.42 | $25.54 | $25.41 | $25.54 | $21.32 | 6,434 |
2016-05-27 | $25.55 | $25.64 | $25.41 | $25.42 | $21.22 | 6,927 |
2016-05-26 | $25.65 | $25.67 | $25.40 | $25.45 | $21.25 | 19,749 |
2016-05-25 | $25.79 | $26.00 | $25.79 | $25.88 | $21.42 | 5,875 |
2016-05-24 | $26.11 | $26.13 | $25.78 | $26.05 | $21.56 | 14,227 |
2016-05-23 | $25.73 | $26.20 | $25.73 | $26.17 | $21.66 | 13,115 |
2016-05-20 | $25.97 | $25.97 | $25.71 | $25.71 | $21.28 | 8,625 |
2016-05-19 | $25.66 | $25.98 | $25.59 | $25.95 | $21.48 | 10,641 |
2016-05-18 | $25.78 | $25.80 | $25.66 | $25.66 | $21.24 | 8,518 |
2016-05-17 | $25.80 | $25.90 | $25.68 | $25.80 | $21.35 | 10,869 |
2016-05-16 | $25.69 | $25.75 | $25.63 | $25.75 | $21.31 | 4,826 |
2016-05-13 | $25.66 | $25.73 | $25.52 | $25.73 | $21.30 | 9,452 |
2016-05-12 | $25.91 | $25.91 | $25.61 | $25.85 | $21.40 | 7,240 |
2016-05-11 | $25.74 | $25.80 | $25.55 | $25.80 | $21.35 | 5,419 |
2016-05-10 | $25.64 | $25.79 | $25.62 | $25.65 | $21.23 | 8,611 |
2016-05-09 | $25.55 | $25.68 | $25.55 | $25.59 | $21.18 | 7,810 |
2016-05-06 | $25.50 | $25.52 | $25.45 | $25.52 | $21.12 | 3,600 |
2016-05-05 | $25.49 | $25.55 | $25.42 | $25.55 | $21.15 | 12,417 |
2016-05-04 | $25.28 | $25.43 | $25.22 | $25.40 | $21.02 | 12,268 |
2016-05-03 | $25.24 | $25.28 | $25.20 | $25.24 | $20.89 | 3,615 |
2016-05-02 | $25.13 | $25.25 | $25.13 | $25.25 | $20.90 | 5,342 |
2016-04-29 | $25.14 | $25.35 | $25.11 | $25.11 | $20.78 | 9,742 |
2016-04-28 | $25.46 | $25.47 | $25.18 | $25.28 | $20.92 | 21,196 |
2016-04-27 | $25.45 | $25.54 | $25.45 | $25.53 | $21.13 | 10,069 |
2016-04-26 | $25.39 | $25.52 | $25.39 | $25.49 | $21.10 | 6,032 |
2016-04-25 | $25.56 | $25.66 | $25.38 | $25.41 | $21.03 | 20,045 |
2016-04-22 | $25.60 | $25.69 | $25.55 | $25.64 | $21.23 | 6,236 |
2016-04-21 | $25.94 | $26.03 | $25.53 | $25.63 | $21.21 | 28,974 |
2016-04-20 | $26.10 | $26.20 | $25.91 | $25.93 | $21.46 | 11,105 |
2016-04-19 | $26.00 | $26.21 | $25.93 | $26.21 | $21.69 | 18,094 |
2016-04-18 | $25.90 | $26.00 | $25.80 | $26.00 | $21.52 | 10,102 |
2016-04-15 | $25.79 | $25.88 | $25.79 | $25.88 | $21.42 | 4,217 |
2016-04-14 | $25.87 | $25.90 | $25.75 | $25.90 | $21.44 | 7,952 |
2016-04-13 | $25.75 | $25.82 | $25.65 | $25.82 | $21.37 | 18,446 |
2016-04-12 | $25.65 | $25.89 | $25.53 | $25.88 | $21.42 | 25,461 |
2016-04-11 | $25.52 | $25.65 | $25.51 | $25.55 | $21.15 | 3,507 |
2016-04-08 | $25.50 | $25.63 | $25.50 | $25.58 | $21.17 | 11,626 |
2016-04-07 | $25.63 | $25.65 | $25.50 | $25.50 | $21.11 | 6,644 |
2016-04-06 | $25.60 | $25.68 | $25.60 | $25.68 | $21.26 | 637 |
2016-04-05 | $25.43 | $25.63 | $25.43 | $25.58 | $21.17 | 15,360 |
2016-04-04 | $25.49 | $25.49 | $25.43 | $25.47 | $21.08 | 3,714 |
2016-04-01 | $25.45 | $25.56 | $25.45 | $25.50 | $21.11 | 8,453 |
2016-03-31 | $25.62 | $25.67 | $25.50 | $25.50 | $21.11 | 10,237 |
2016-03-30 | $25.45 | $25.65 | $25.45 | $25.64 | $21.22 | 8,085 |
2016-03-29 | $25.47 | $25.57 | $25.40 | $25.50 | $21.11 | 9,518 |
2016-03-28 | $25.57 | $25.58 | $25.52 | $25.52 | $21.12 | 2,624 |
2016-03-24 | $25.60 | $25.64 | $25.44 | $25.57 | $21.16 | 14,327 |
2016-03-23 | $25.68 | $25.72 | $25.61 | $25.61 | $21.20 | 7,711 |
2016-03-22 | $25.86 | $25.86 | $25.58 | $25.68 | $21.26 | 5,662 |
2016-03-21 | $25.57 | $25.97 | $25.57 | $25.83 | $21.38 | 13,146 |
2016-03-18 | $25.59 | $25.67 | $25.55 | $25.66 | $21.24 | 6,085 |
2016-03-17 | $25.54 | $25.60 | $25.43 | $25.44 | $21.06 | 4,870 |
2016-03-16 | $25.59 | $25.63 | $25.45 | $25.63 | $21.21 | 9,461 |
2016-03-15 | $25.50 | $25.59 | $25.50 | $25.52 | $21.12 | 2,430 |
2016-03-14 | $25.56 | $25.68 | $25.42 | $25.50 | $21.11 | 9,067 |
2016-03-11 | $25.68 | $25.69 | $25.65 | $25.66 | $21.24 | 3,050 |
2016-03-10 | $25.63 | $25.71 | $25.59 | $25.68 | $21.25 | 6,575 |
2016-03-09 | $25.60 | $25.68 | $25.58 | $25.68 | $21.26 | 11,258 |
2016-03-08 | $25.61 | $25.69 | $25.55 | $25.65 | $21.23 | 4,337 |
2016-03-07 | $25.68 | $25.71 | $25.59 | $25.71 | $21.28 | 17,766 |
2016-03-04 | $25.43 | $25.68 | $25.43 | $25.68 | $21.26 | 22,263 |
2016-03-03 | $25.43 | $25.59 | $25.31 | $25.43 | $21.05 | 6,286 |
2016-03-02 | $25.38 | $25.48 | $25.17 | $25.35 | $20.98 | 23,487 |
2016-03-01 | $25.52 | $25.52 | $25.35 | $25.35 | $20.98 | 7,626 |
2016-02-29 | $25.42 | $25.56 | $25.40 | $25.40 | $21.02 | 13,034 |
2016-02-26 | $25.39 | $25.64 | $25.37 | $25.64 | $21.23 | 946 |
2016-02-25 | $25.65 | $25.65 | $25.40 | $25.48 | $21.09 | 4,631 |
2016-02-24 | $25.35 | $25.67 | $25.34 | $25.65 | $21.05 | 9,927 |
2016-02-23 | $25.50 | $25.57 | $25.31 | $25.57 | $20.98 | 5,003 |
2016-02-22 | $25.44 | $25.63 | $25.42 | $25.51 | $20.93 | 8,358 |
2016-02-19 | $25.66 | $25.71 | $25.36 | $25.71 | $21.09 | 7,962 |
2016-02-18 | $25.38 | $25.75 | $25.30 | $25.75 | $21.13 | 8,324 |
2016-02-17 | $25.48 | $25.48 | $25.13 | $25.28 | $20.74 | 7,952 |
2016-02-16 | $25.30 | $25.68 | $25.17 | $25.68 | $21.07 | 4,426 |
2016-02-12 | $25.37 | $25.39 | $25.06 | $25.29 | $20.75 | 11,250 |
2016-02-11 | $25.38 | $25.40 | $25.03 | $25.39 | $20.83 | 7,997 |
2016-02-10 | $25.15 | $25.44 | $25.00 | $25.29 | $20.75 | 10,632 |
2016-02-09 | $25.10 | $25.19 | $25.02 | $25.15 | $20.64 | 7,393 |
2016-02-08 | $25.20 | $25.46 | $25.10 | $25.10 | $20.60 | 18,572 |
2016-02-05 | $25.30 | $25.37 | $25.20 | $25.21 | $20.69 | 22,472 |
2016-02-04 | $25.45 | $25.45 | $25.22 | $25.32 | $20.78 | 16,726 |
2016-02-03 | $25.25 | $25.63 | $25.25 | $25.32 | $20.78 | 4,983 |
2016-02-02 | $25.44 | $25.72 | $25.39 | $25.54 | $20.96 | 7,469 |
2016-02-01 | $25.35 | $25.75 | $25.35 | $25.53 | $20.95 | 5,755 |
2016-01-29 | $25.70 | $25.77 | $25.50 | $25.50 | $20.92 | 15,209 |
2016-01-28 | $25.68 | $25.94 | $25.37 | $25.61 | $21.01 | 8,556 |
2016-01-27 | $25.65 | $25.87 | $25.32 | $25.87 | $21.23 | 9,160 |
2016-01-26 | $25.67 | $25.67 | $25.50 | $25.66 | $21.06 | 13,396 |
2016-01-25 | $25.30 | $25.68 | $25.30 | $25.66 | $21.06 | 15,160 |
2016-01-22 | $25.42 | $25.43 | $25.32 | $25.36 | $20.81 | 16,110 |
2016-01-21 | $25.34 | $25.50 | $25.22 | $25.39 | $20.83 | 24,569 |
2016-01-20 | $25.26 | $25.30 | $25.12 | $25.30 | $20.76 | 15,839 |
2016-01-19 | $25.21 | $25.27 | $25.21 | $25.24 | $20.71 | 2,105 |
2016-01-15 | $25.18 | $25.42 | $25.18 | $25.18 | $20.66 | 9,352 |
2016-01-14 | $25.15 | $25.43 | $25.15 | $25.22 | $20.69 | 10,398 |
2016-01-13 | $25.15 | $25.19 | $25.13 | $25.19 | $20.67 | 6,652 |
2016-01-12 | $25.20 | $25.20 | $25.10 | $25.12 | $20.61 | 4,347 |
2016-01-11 | $25.15 | $25.20 | $25.11 | $25.12 | $20.61 | 7,828 |
2016-01-08 | $25.18 | $25.20 | $25.13 | $25.19 | $20.67 | 8,523 |
2016-01-07 | $25.05 | $25.12 | $24.99 | $25.12 | $20.61 | 7,099 |
2016-01-06 | $25.01 | $25.14 | $25.01 | $25.03 | $20.54 | 6,793 |
2016-01-05 | $25.09 | $25.12 | $24.91 | $25.09 | $20.59 | 9,713 |
2016-01-04 | $24.92 | $25.26 | $24.90 | $24.99 | $20.51 | 14,142 |
2015-12-31 | $24.93 | $25.16 | $24.93 | $25.01 | $20.52 | 17,397 |
2015-12-30 | $24.94 | $25.06 | $24.81 | $24.90 | $20.43 | 18,821 |
2015-12-29 | $25.09 | $25.09 | $24.90 | $25.04 | $20.55 | 15,917 |
2015-12-28 | $25.04 | $25.20 | $25.04 | $25.20 | $20.68 | 2,486 |
2015-12-24 | $25.20 | $25.26 | $25.05 | $25.05 | $20.55 | 5,602 |
2015-12-23 | $25.07 | $25.18 | $24.96 | $25.12 | $20.61 | 21,188 |
2015-12-22 | $24.96 | $25.13 | $24.95 | $25.07 | $20.57 | 3,926 |
2015-12-21 | $25.00 | $25.13 | $24.96 | $24.97 | $20.49 | 5,269 |
2015-12-18 | $24.93 | $25.09 | $24.93 | $25.00 | $20.52 | 7,924 |
2015-12-17 | $25.00 | $25.09 | $24.84 | $24.98 | $20.50 | 10,268 |
2015-12-16 | $24.97 | $25.09 | $24.97 | $25.01 | $20.52 | 7,823 |
2015-12-15 | $24.99 | $25.09 | $24.81 | $25.02 | $20.53 | 3,435 |
2015-12-14 | $25.04 | $25.10 | $24.79 | $24.84 | $20.38 | 7,849 |
2015-12-11 | $25.10 | $25.22 | $24.99 | $25.02 | $20.53 | 4,296 |
2015-12-10 | $25.19 | $25.29 | $24.87 | $25.29 | $20.75 | 7,274 |
2015-12-09 | $25.01 | $25.09 | $24.85 | $25.05 | $20.55 | 5,188 |
2015-12-08 | $24.95 | $25.00 | $24.90 | $24.91 | $20.44 | 11,972 |
2015-12-07 | $25.24 | $25.24 | $24.99 | $24.99 | $20.51 | 10,299 |
2015-12-04 | $25.10 | $25.19 | $25.10 | $25.12 | $20.61 | 3,949 |
2015-12-03 | $25.25 | $25.25 | $25.10 | $25.16 | $20.65 | 16,448 |
2015-12-02 | $25.31 | $25.31 | $25.17 | $25.20 | $20.68 | 1,431 |
2015-12-01 | $25.33 | $25.33 | $25.10 | $25.15 | $20.64 | 7,327 |
2015-11-30 | $25.15 | $25.30 | $25.10 | $25.10 | $20.60 | 8,068 |
2015-11-27 | $25.17 | $25.38 | $25.17 | $25.37 | $20.82 | 1,094 |
2015-11-25 | $24.90 | $25.21 | $24.81 | $25.14 | $20.63 | 13,157 |
2015-11-24 | $25.19 | $25.50 | $25.09 | $25.45 | $20.70 | 22,582 |
2015-11-23 | $25.52 | $25.52 | $25.32 | $25.39 | $20.65 | 4,845 |
2015-11-20 | $25.54 | $25.54 | $25.36 | $25.40 | $20.66 | 6,193 |
2015-11-19 | $25.33 | $25.61 | $25.13 | $25.29 | $20.57 | 16,254 |
2015-11-18 | $25.61 | $25.63 | $25.23 | $25.53 | $20.77 | 24,872 |
2015-11-17 | $25.50 | $25.62 | $25.32 | $25.49 | $20.73 | 18,045 |
2015-11-16 | $25.15 | $25.60 | $25.05 | $25.56 | $20.79 | 20,962 |
2015-11-13 | $25.12 | $25.27 | $24.96 | $25.14 | $20.45 | 9,680 |
2015-11-12 | $25.35 | $25.41 | $25.05 | $25.12 | $20.43 | 11,454 |
2015-11-11 | $24.92 | $25.06 | $24.92 | $25.04 | $20.37 | 3,116 |
2015-11-10 | $24.91 | $25.12 | $24.90 | $24.91 | $20.26 | 5,243 |
2015-11-09 | $24.78 | $25.07 | $24.78 | $24.99 | $20.32 | 7,147 |
2015-11-06 | $25.03 | $25.22 | $24.81 | $25.01 | $20.34 | 11,851 |
2015-11-05 | $25.43 | $25.45 | $25.17 | $25.18 | $20.48 | 24,761 |
2015-11-04 | $25.30 | $25.52 | $25.17 | $25.37 | $20.64 | 11,230 |
2015-11-03 | $25.20 | $25.27 | $25.20 | $25.27 | $20.55 | 3,179 |
2015-11-02 | $25.18 | $25.26 | $25.12 | $25.13 | $20.44 | 10,633 |
2015-10-30 | $25.40 | $25.40 | $25.26 | $25.26 | $20.55 | 3,787 |
2015-10-29 | $25.18 | $25.43 | $25.18 | $25.41 | $20.67 | 25,997 |
2015-10-28 | $25.32 | $25.51 | $25.23 | $25.32 | $20.59 | 20,751 |
2015-10-27 | $25.46 | $25.46 | $25.33 | $25.37 | $20.63 | 9,434 |
2015-10-26 | $25.41 | $25.53 | $25.38 | $25.41 | $20.67 | 6,541 |
2015-10-23 | $25.37 | $25.48 | $25.35 | $25.44 | $20.69 | 5,151 |
2015-10-22 | $25.50 | $25.63 | $25.44 | $25.55 | $20.78 | 23,877 |
2015-10-21 | $25.25 | $25.64 | $25.11 | $25.47 | $20.72 | 24,668 |
2015-10-20 | $25.12 | $25.48 | $25.10 | $25.40 | $20.66 | 40,142 |
2015-10-19 | $25.00 | $25.19 | $24.99 | $25.19 | $20.49 | 26,811 |
2015-10-16 | $25.00 | $25.16 | $24.91 | $25.02 | $20.35 | 9,603 |
2015-10-15 | $24.98 | $25.17 | $24.98 | $25.14 | $20.45 | 34,577 |
2015-10-14 | $24.81 | $24.98 | $24.81 | $24.98 | $20.32 | 5,527 |
2015-10-13 | $24.85 | $24.97 | $24.81 | $24.93 | $20.28 | 5,559 |
2015-10-12 | $24.65 | $25.05 | $24.64 | $25.04 | $20.37 | 19,703 |
2015-10-09 | $24.72 | $24.91 | $24.63 | $24.68 | $20.07 | 7,749 |
2015-10-08 | $24.72 | $24.72 | $24.61 | $24.72 | $20.11 | 5,006 |
2015-10-07 | $24.72 | $24.72 | $24.63 | $24.72 | $20.11 | 9,121 |
2015-10-06 | $24.72 | $24.72 | $24.62 | $24.66 | $20.06 | 15,211 |
2015-10-05 | $24.93 | $24.95 | $24.69 | $24.73 | $20.11 | 16,767 |
2015-10-02 | $24.51 | $24.80 | $24.51 | $24.79 | $20.16 | 4,780 |
2015-10-01 | $24.65 | $24.78 | $24.64 | $24.73 | $20.11 | 12,756 |
2015-09-30 | $24.75 | $24.75 | $24.65 | $24.65 | $20.05 | 8,961 |
2015-09-29 | $24.73 | $24.74 | $24.60 | $24.68 | $20.08 | 11,165 |
2015-09-28 | $24.73 | $24.74 | $24.61 | $24.70 | $20.09 | 5,300 |
2015-09-25 | $24.59 | $24.73 | $24.53 | $24.72 | $20.11 | 7,877 |
2015-09-24 | $24.45 | $24.58 | $24.45 | $24.49 | $19.92 | 15,719 |
2015-09-23 | $24.68 | $24.68 | $24.41 | $24.51 | $19.93 | 4,533 |
2015-09-22 | $24.30 | $24.68 | $24.28 | $24.50 | $19.93 | 15,018 |
2015-09-21 | $24.44 | $24.68 | $24.43 | $24.55 | $19.97 | 3,290 |
2015-09-18 | $24.40 | $24.55 | $24.40 | $24.53 | $19.95 | 3,574 |
2015-09-17 | $24.19 | $24.50 | $24.19 | $24.49 | $19.92 | 6,804 |
2015-09-16 | $24.50 | $24.50 | $24.40 | $24.40 | $19.85 | 7,868 |
2015-09-15 | $24.35 | $24.50 | $24.31 | $24.50 | $19.93 | 14,491 |
2015-09-14 | $24.34 | $24.34 | $24.14 | $24.33 | $19.79 | 11,774 |
2015-09-11 | $24.17 | $24.31 | $24.13 | $24.24 | $19.72 | 7,631 |
2015-09-10 | $24.00 | $24.16 | $24.00 | $24.16 | $19.65 | 12,077 |
2015-09-09 | $24.10 | $24.10 | $24.01 | $24.01 | $19.53 | 9,140 |
2015-09-08 | $24.28 | $24.28 | $24.08 | $24.13 | $19.63 | 8,425 |
2015-09-04 | $24.06 | $24.20 | $24.05 | $24.12 | $19.62 | 6,684 |
2015-09-03 | $24.01 | $24.21 | $23.91 | $24.05 | $19.56 | 11,129 |
2015-09-02 | $24.06 | $24.39 | $24.06 | $24.07 | $19.58 | 11,105 |
2015-09-01 | $24.41 | $24.53 | $24.12 | $24.20 | $19.68 | 9,461 |
2015-08-31 | $24.45 | $24.45 | $24.26 | $24.38 | $19.83 | 12,571 |
2015-08-28 | $24.81 | $24.81 | $24.51 | $24.55 | $19.97 | 7,423 |
2015-08-27 | $24.76 | $24.76 | $24.45 | $24.63 | $20.03 | 7,409 |
2015-08-26 | $25.18 | $25.18 | $24.67 | $24.82 | $20.01 | 13,918 |
2015-08-25 | $24.91 | $25.02 | $24.76 | $24.76 | $19.96 | 3,993 |
2015-08-24 | $25.19 | $25.19 | $24.70 | $24.96 | $20.12 | 10,892 |
2015-08-21 | $25.06 | $25.08 | $24.91 | $24.94 | $20.10 | 8,308 |
2015-08-20 | $24.99 | $25.00 | $24.93 | $24.97 | $20.13 | 2,959 |
2015-08-19 | $24.87 | $24.99 | $24.87 | $24.92 | $20.09 | 3,665 |
2015-08-18 | $24.99 | $25.00 | $24.85 | $24.92 | $20.09 | 3,512 |
2015-08-17 | $24.93 | $25.00 | $24.82 | $24.96 | $20.12 | 8,333 |
2015-08-14 | $24.91 | $24.91 | $24.78 | $24.89 | $20.06 | 1,446 |
2015-08-13 | $24.87 | $24.95 | $24.82 | $24.92 | $20.09 | 8,580 |
2015-08-12 | $24.89 | $24.90 | $24.65 | $24.78 | $19.98 | 17,336 |
2015-08-11 | $24.83 | $24.99 | $24.83 | $24.88 | $20.06 | 10,773 |
2015-08-10 | $24.34 | $24.96 | $24.34 | $24.85 | $20.03 | 44,200 |
2015-08-07 | $24.42 | $24.59 | $24.33 | $24.33 | $19.61 | 9,909 |
2015-08-06 | $24.38 | $24.39 | $24.27 | $24.37 | $19.65 | 10,267 |
2015-08-05 | $24.28 | $24.50 | $24.26 | $24.35 | $19.63 | 14,412 |
2015-08-04 | $24.24 | $24.44 | $24.24 | $24.25 | $19.55 | 17,509 |
2015-08-03 | $24.32 | $24.35 | $24.24 | $24.32 | $19.60 | 22,573 |
2015-07-31 | $24.40 | $24.98 | $24.29 | $24.29 | $19.58 | 24,811 |
2015-07-30 | $24.46 | $24.59 | $24.25 | $24.41 | $19.68 | 11,459 |
2015-07-29 | $24.46 | $24.59 | $24.46 | $24.50 | $19.75 | 10,620 |
2015-07-28 | $24.44 | $24.53 | $24.43 | $24.49 | $19.74 | 14,361 |
2015-07-27 | $24.49 | $24.51 | $24.26 | $24.26 | $19.56 | 8,713 |
2015-07-24 | $24.36 | $24.50 | $24.35 | $24.39 | $19.66 | 9,075 |
2015-07-23 | $24.29 | $24.50 | $24.27 | $24.37 | $19.65 | 13,531 |
2015-07-22 | $24.32 | $24.36 | $24.21 | $24.24 | $19.54 | 12,459 |
2015-07-21 | $24.39 | $24.40 | $24.31 | $24.40 | $19.67 | 15,557 |
2015-07-20 | $24.30 | $24.37 | $24.22 | $24.37 | $19.65 | 11,223 |
2015-07-17 | $24.05 | $24.38 | $24.05 | $24.29 | $19.58 | 11,152 |
2015-07-16 | $24.10 | $24.16 | $24.06 | $24.15 | $19.47 | 24,118 |
2015-07-15 | $24.01 | $24.08 | $23.89 | $24.01 | $19.35 | 10,136 |
2015-07-14 | $24.05 | $24.10 | $23.90 | $24.03 | $19.37 | 20,715 |
2015-07-13 | $24.00 | $24.02 | $23.90 | $23.90 | $19.27 | 14,929 |
2015-07-10 | $24.08 | $24.08 | $23.93 | $23.93 | $19.29 | 16,829 |
2015-07-09 | $24.06 | $24.12 | $23.91 | $23.93 | $19.29 | 14,509 |
2015-07-08 | $24.02 | $24.20 | $24.02 | $24.05 | $19.39 | 3,917 |
2015-07-07 | $24.22 | $24.22 | $24.05 | $24.12 | $19.44 | 11,884 |
2015-07-06 | $24.11 | $24.16 | $23.99 | $24.08 | $19.41 | 28,990 |
2015-07-02 | $24.04 | $24.11 | $23.90 | $24.11 | $19.44 | 15,701 |
2015-07-01 | $24.01 | $24.06 | $23.86 | $23.86 | $19.23 | 6,976 |
2015-06-30 | $24.01 | $24.12 | $23.94 | $23.94 | $19.30 | 22,800 |
2015-06-29 | $24.13 | $24.28 | $24.00 | $24.01 | $19.35 | 18,132 |
2015-06-26 | $24.38 | $24.40 | $24.11 | $24.11 | $19.44 | 10,211 |
2015-06-25 | $24.12 | $24.26 | $24.12 | $24.17 | $19.48 | 10,098 |
Tennessee Valley Authority (TVC) News Headlines
US Expects to Approve Tennessee Valley Authority’s NuclearReactor in 2026
None
bloomberg.com July 10, 2025Recent Tennessee Valley Authority (TVC) News
Similar Companies to Tennessee Valley Authority (TVC) 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 | -- | -- | -- |