Invesco Variable Rate Preferred ETF (VRP) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.90 ($-0.05) -0.21%
Invesco Variable Rate Preferred ETF - Daily Information
Click for more stock information on Invesco Variable Rate Preferred ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.92 |
Previous Close | $23.90 |
High | $23.92 |
Low | $23.85 |
Adjusted Open | $23.92 |
Previous Adjusted Close | $23.90 |
Adjusted High | $23.92 |
Adjusted Low | $23.85 |
About Invesco Variable Rate Preferred ETF (VRP)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. The Underlying Index is a market capitalization-weighted index designed to track the performance of preferred stock, as well as certain types of hybrid securities that are functionally equivalent to preferred stocks, that are issued by U.S.-based or foreign issuers and that pay a floating or variable rate dividend or coupon. Strictly in accordance with its guidelines and mandated procedures, Wells Fargo Securities, LLC (together with Wells Fargo & Company, the “Index Provider”) employs a proprietary methodology to select for the Underlying Index issues of preferred stock and hybrid securities that, in the Index Provider’s judgment, are functionally equivalent to preferred stock based on the inclusion of equity features. To be eligible for inclusion in the Underlying Index, the preferred stock or hybrid security must: (i) maintain a minimum par value of $100 million outstanding or a minimum of 10 million shares outstanding; (ii) have floating or variable dividends or coupons; (iii) be U.S. dollar denominated and have a tranche that is offered in the U.S.; and (iv) be U.S. registered (or otherwise exempt from registration in the United States). The Fund considers the traditional preferred stocks and functionally equivalent hybrid securities included in the Underlying Index, collectively, to be “Hybrid and Preferred Securities.” In general, preferred stock is a class of equity security that is so named because it is “preferred” over common stock within an issuer’s capital structure. This preference means that an issuer must pay distributions on its preferred stock before paying dividends on its common stock, and that claims of preferred stockholders to an issuer’s assets are placed ahead of claims of common stockholders when an issuer liquidates. However, as an equity security, preferred stock is junior to an issuer’s various forms of debt. Preferred securities include straight preferred stock, non-cumulative preferred stock, cumulative preferred stock, participating preferred stock, adjustable rate preferred stock, both $25 par value and $1,000 par value preferred securities, trust preferred securities, depositary shares, preference shares, convertible preferred shares and callable preferred shares. Hybrid securities that are “functionally equivalent” to preferred stock are those securities that, like traditional preferred stock, have preference over the common stock within an issuer’s capital structure, and are issued and traded in a similar manner to traditional preferred stock. Like preferred stock (but unlike debt securities or common stock), hybrid securities have the ability to defer dividend payments to stockholders and to extend their maturity dates to different durations. Variable- or floating-rate securities pay interest at rates that adjust whenever a specified benchmark interest rate (e.g., the LIBOR or a T-Bill rate) changes, float at a fixed margin above a generally recognized base lending rate, or are reset or re-determined on specified dates (such as the last day of a month or calendar quarter). Dividends may be paid on a variable rate percentage of the fixed par value at which the preferred stock is issued, and preferred stocks often have a liquidation value that equals the original purchase price of the stock at the time of issuance. As of August 31, 2019, the Underlying Index was comprised of 277 constituents. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco Variable Rate Preferred ETF (VRP)
Historical Stock Data for Invesco Variable Rate Preferred ETF (VRP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $23.92 | $23.92 | $23.85 | $23.90 | $23.90 | 388,319 |
2025-04-29 | $23.95 | $23.98 | $23.88 | $23.95 | $23.95 | 267,503 |
2025-04-28 | $23.99 | $23.99 | $23.87 | $23.95 | $23.95 | 933,864 |
2025-04-25 | $23.99 | $23.99 | $23.94 | $23.97 | $23.97 | 214,796 |
2025-04-24 | $23.97 | $24.00 | $23.90 | $24.00 | $24.00 | 332,645 |
2025-04-23 | $23.92 | $23.97 | $23.88 | $23.95 | $23.95 | 500,372 |
2025-04-22 | $23.82 | $23.84 | $23.77 | $23.84 | $23.84 | 350,610 |
2025-04-21 | $23.80 | $23.80 | $23.66 | $23.80 | $23.80 | 660,600 |
2025-04-17 | $23.82 | $23.96 | $23.81 | $23.94 | $23.94 | 491,966 |
2025-04-16 | $23.76 | $23.85 | $23.69 | $23.77 | $23.77 | 448,612 |
2025-04-15 | $23.75 | $23.80 | $23.66 | $23.79 | $23.79 | 435,900 |
2025-04-14 | $23.67 | $23.75 | $23.60 | $23.70 | $23.70 | 387,771 |
2025-04-11 | $23.60 | $23.60 | $23.30 | $23.47 | $23.47 | 415,691 |
2025-04-10 | $23.70 | $23.78 | $23.34 | $23.56 | $23.56 | 532,963 |
2025-04-09 | $23.18 | $23.86 | $23.03 | $23.68 | $23.68 | 1,434,012 |
2025-04-08 | $23.50 | $23.70 | $23.28 | $23.32 | $23.32 | 846,686 |
2025-04-07 | $23.40 | $23.57 | $23.14 | $23.37 | $23.37 | 1,785,085 |
2025-04-04 | $23.90 | $23.92 | $23.58 | $23.60 | $23.60 | 2,126,528 |
2025-04-03 | $24.20 | $24.26 | $24.00 | $24.00 | $24.00 | 528,093 |
2025-04-02 | $24.23 | $24.28 | $24.23 | $24.28 | $24.28 | 346,736 |
2025-04-01 | $24.26 | $24.27 | $24.22 | $24.25 | $24.25 | 392,243 |
2025-03-31 | $24.20 | $24.27 | $24.20 | $24.24 | $24.24 | 310,742 |
2025-03-28 | $24.29 | $24.32 | $24.24 | $24.26 | $24.26 | 345,418 |
2025-03-27 | $24.26 | $24.27 | $24.22 | $24.27 | $24.27 | 300,176 |
2025-03-26 | $24.27 | $24.32 | $24.20 | $24.21 | $24.21 | 425,114 |
2025-03-25 | $24.32 | $24.32 | $24.28 | $24.31 | $24.31 | 481,701 |
2025-03-24 | $24.32 | $24.34 | $24.29 | $24.32 | $24.32 | 341,979 |
2025-03-21 | $24.40 | $24.42 | $24.38 | $24.41 | $24.31 | 194,547 |
2025-03-20 | $24.38 | $24.44 | $24.38 | $24.40 | $24.40 | 444,836 |
2025-03-19 | $24.30 | $24.40 | $24.27 | $24.38 | $24.38 | 333,232 |
2025-03-18 | $24.32 | $24.32 | $24.26 | $24.29 | $24.29 | 269,397 |
2025-03-17 | $24.25 | $24.33 | $24.25 | $24.33 | $24.33 | 344,288 |
2025-03-14 | $24.25 | $24.26 | $24.20 | $24.25 | $24.25 | 230,204 |
2025-03-13 | $24.26 | $24.26 | $24.14 | $24.21 | $24.21 | 464,571 |
2025-03-12 | $24.30 | $24.30 | $24.22 | $24.26 | $24.26 | 303,752 |
2025-03-11 | $24.27 | $24.29 | $24.23 | $24.26 | $24.26 | 315,299 |
2025-03-10 | $24.35 | $24.35 | $24.28 | $24.28 | $24.28 | 322,356 |
2025-03-07 | $24.33 | $24.36 | $24.32 | $24.33 | $24.33 | 214,741 |
2025-03-06 | $24.33 | $24.46 | $24.32 | $24.35 | $24.35 | 298,824 |
2025-03-05 | $24.35 | $24.42 | $24.32 | $24.40 | $24.40 | 581,951 |
2025-03-04 | $24.40 | $24.40 | $24.25 | $24.30 | $24.30 | 851,236 |
2025-03-03 | $24.46 | $24.46 | $24.40 | $24.42 | $24.42 | 811,028 |
2025-02-28 | $24.42 | $24.46 | $24.39 | $24.46 | $24.46 | 1,000,850 |
2025-02-27 | $24.40 | $24.44 | $24.37 | $24.40 | $24.40 | 3,380,457 |
2025-02-26 | $24.40 | $24.45 | $24.34 | $24.37 | $24.37 | 2,440,000 |
2025-02-25 | $24.37 | $24.40 | $24.34 | $24.38 | $24.38 | 818,291 |
2025-02-24 | $24.40 | $24.42 | $24.30 | $24.31 | $24.31 | 521,933 |
2025-02-21 | $24.50 | $24.56 | $24.47 | $24.49 | $24.38 | 244,326 |
2025-02-20 | $24.49 | $24.49 | $24.44 | $24.49 | $24.38 | 317,511 |
2025-02-19 | $24.49 | $24.51 | $24.44 | $24.48 | $24.37 | 368,851 |
2025-02-18 | $24.49 | $24.57 | $24.43 | $24.50 | $24.39 | 446,750 |
2025-02-14 | $24.46 | $24.49 | $24.45 | $24.49 | $24.38 | 400,833 |
2025-02-13 | $24.40 | $24.44 | $24.37 | $24.43 | $24.32 | 473,849 |
2025-02-12 | $24.39 | $24.41 | $24.34 | $24.39 | $24.28 | 398,881 |
2025-02-11 | $24.43 | $24.44 | $24.38 | $24.42 | $24.31 | 849,546 |
2025-02-10 | $24.43 | $24.44 | $24.38 | $24.44 | $24.33 | 371,185 |
2025-02-07 | $24.42 | $24.42 | $24.37 | $24.39 | $24.28 | 301,897 |
2025-02-06 | $24.42 | $24.42 | $24.37 | $24.41 | $24.30 | 501,229 |
2025-02-05 | $24.34 | $24.41 | $24.30 | $24.38 | $24.27 | 776,731 |
2025-02-04 | $24.32 | $24.37 | $24.30 | $24.32 | $24.21 | 746,932 |
2025-02-03 | $24.31 | $24.33 | $24.27 | $24.28 | $24.17 | 1,425,704 |
2025-01-31 | $24.35 | $24.37 | $24.28 | $24.32 | $24.21 | 1,113,887 |
2025-01-30 | $24.35 | $24.36 | $24.28 | $24.30 | $24.19 | 1,353,214 |
2025-01-29 | $24.35 | $24.37 | $24.29 | $24.30 | $24.19 | 374,748 |
2025-01-28 | $24.32 | $24.35 | $24.26 | $24.31 | $24.20 | 430,403 |
2025-01-27 | $24.30 | $24.31 | $24.25 | $24.30 | $24.19 | 556,915 |
2025-01-24 | $24.29 | $24.29 | $24.24 | $24.27 | $24.16 | 369,604 |
2025-01-23 | $24.27 | $24.27 | $24.21 | $24.25 | $24.14 | 454,276 |
2025-01-22 | $24.30 | $24.41 | $24.20 | $24.26 | $24.15 | 872,300 |
2025-01-21 | $24.22 | $24.27 | $24.22 | $24.25 | $24.14 | 625,082 |
2025-01-17 | $24.35 | $24.38 | $24.29 | $24.33 | $24.11 | 389,928 |
2025-01-16 | $24.32 | $24.46 | $24.26 | $24.28 | $24.06 | 413,361 |
2025-01-15 | $24.25 | $24.29 | $24.20 | $24.28 | $24.06 | 347,710 |
2025-01-14 | $24.11 | $24.17 | $24.09 | $24.12 | $23.90 | 316,665 |
2025-01-13 | $24.14 | $24.25 | $24.04 | $24.07 | $23.85 | 576,407 |
2025-01-10 | $24.17 | $24.20 | $24.13 | $24.15 | $23.93 | 574,553 |
2025-01-08 | $24.20 | $24.25 | $24.12 | $24.18 | $23.96 | 792,065 |
2025-01-07 | $24.36 | $24.37 | $24.15 | $24.15 | $23.93 | 716,545 |
2025-01-06 | $24.43 | $24.43 | $24.34 | $24.34 | $24.12 | 363,906 |
2025-01-03 | $24.29 | $24.45 | $24.29 | $24.45 | $24.45 | 611,459 |
2025-01-02 | $24.27 | $24.29 | $24.16 | $24.25 | $24.25 | 523,990 |
2024-12-31 | $24.32 | $24.40 | $24.12 | $24.19 | $24.19 | 1,067,550 |
2024-12-30 | $24.22 | $24.32 | $24.21 | $24.28 | $24.28 | 502,248 |
2024-12-27 | $24.28 | $24.28 | $24.18 | $24.21 | $24.21 | 511,593 |
2024-12-26 | $24.23 | $24.27 | $24.23 | $24.27 | $24.27 | 482,452 |
2024-12-24 | $24.28 | $24.29 | $24.23 | $24.25 | $24.25 | 153,074 |
2024-12-23 | $24.20 | $24.25 | $24.12 | $24.23 | $24.23 | 385,101 |
2024-12-20 | $24.29 | $24.34 | $24.27 | $24.32 | $24.18 | 463,766 |
2024-12-19 | $24.40 | $24.47 | $24.23 | $24.24 | $24.10 | 845,095 |
2024-12-18 | $24.52 | $24.52 | $24.31 | $24.34 | $24.20 | 553,667 |
2024-12-17 | $24.50 | $24.52 | $24.47 | $24.52 | $24.38 | 400,398 |
2024-12-16 | $24.50 | $24.56 | $24.48 | $24.50 | $24.36 | 578,350 |
2024-12-13 | $24.49 | $24.53 | $24.38 | $24.47 | $24.33 | 521,347 |
2024-12-12 | $24.51 | $24.52 | $24.48 | $24.51 | $24.37 | 299,145 |
2024-12-11 | $24.53 | $24.53 | $24.47 | $24.49 | $24.35 | 271,334 |
2024-12-10 | $24.50 | $24.54 | $24.46 | $24.46 | $24.32 | 300,155 |
2024-12-09 | $24.51 | $24.55 | $24.49 | $24.55 | $24.41 | 316,971 |
2024-12-06 | $24.52 | $24.52 | $24.48 | $24.48 | $24.34 | 274,355 |
2024-12-05 | $24.48 | $24.51 | $24.45 | $24.51 | $24.37 | 306,373 |
2024-12-04 | $24.48 | $24.50 | $24.45 | $24.48 | $24.34 | 385,094 |
2024-12-03 | $24.43 | $24.48 | $24.43 | $24.46 | $24.32 | 436,689 |
2024-12-02 | $24.50 | $24.50 | $24.34 | $24.38 | $24.24 | 761,040 |
2024-11-29 | $24.41 | $24.52 | $24.37 | $24.52 | $24.52 | 155,201 |
2024-11-27 | $24.41 | $24.41 | $24.37 | $24.40 | $24.40 | 226,203 |
2024-11-26 | $24.44 | $24.44 | $24.33 | $24.38 | $24.38 | 287,171 |
2024-11-25 | $24.46 | $24.46 | $24.38 | $24.41 | $24.41 | 248,885 |
2024-11-22 | $24.39 | $24.40 | $24.30 | $24.40 | $24.40 | 404,814 |
2024-11-21 | $24.31 | $24.35 | $24.30 | $24.35 | $24.35 | 658,854 |
2024-11-20 | $24.34 | $24.40 | $24.26 | $24.33 | $24.33 | 264,888 |
2024-11-19 | $24.34 | $24.35 | $24.29 | $24.33 | $24.33 | 176,710 |
2024-11-18 | $24.36 | $24.36 | $24.31 | $24.35 | $24.35 | 252,090 |
2024-11-15 | $24.51 | $24.51 | $24.44 | $24.48 | $24.34 | 481,349 |
2024-11-14 | $24.51 | $24.55 | $24.45 | $24.50 | $24.36 | 469,386 |
2024-11-13 | $24.51 | $24.52 | $24.43 | $24.51 | $24.37 | 253,220 |
2024-11-12 | $24.51 | $24.53 | $24.46 | $24.48 | $24.34 | 301,334 |
2024-11-11 | $24.55 | $24.58 | $24.52 | $24.52 | $24.52 | 226,413 |
2024-11-08 | $24.49 | $24.55 | $24.45 | $24.55 | $24.55 | 344,982 |
2024-11-07 | $24.47 | $24.49 | $24.43 | $24.43 | $24.43 | 218,140 |
2024-11-06 | $24.43 | $24.47 | $24.41 | $24.42 | $24.42 | 444,169 |
2024-11-05 | $24.43 | $24.46 | $24.38 | $24.45 | $24.45 | 245,088 |
2024-11-04 | $24.43 | $24.44 | $24.34 | $24.43 | $24.43 | 280,193 |
2024-11-01 | $24.41 | $24.43 | $24.37 | $24.40 | $24.40 | 230,408 |
2024-10-31 | $24.44 | $24.51 | $24.37 | $24.41 | $24.41 | 222,697 |
2024-10-30 | $24.41 | $24.43 | $24.35 | $24.42 | $24.42 | 142,648 |
2024-10-29 | $24.40 | $24.42 | $24.36 | $24.39 | $24.39 | 200,696 |
2024-10-28 | $24.48 | $24.53 | $24.39 | $24.41 | $24.41 | 190,354 |
2024-10-25 | $24.51 | $24.54 | $24.41 | $24.44 | $24.44 | 537,338 |
2024-10-24 | $24.35 | $24.46 | $24.33 | $24.46 | $24.46 | 426,885 |
2024-10-23 | $24.43 | $24.54 | $24.28 | $24.30 | $24.30 | 333,388 |
2024-10-22 | $24.41 | $24.45 | $24.40 | $24.43 | $24.43 | 135,472 |
2024-10-21 | $24.49 | $24.49 | $24.37 | $24.43 | $24.43 | 431,797 |
2024-10-18 | $24.67 | $24.67 | $24.62 | $24.63 | $24.63 | 230,711 |
2024-10-17 | $24.61 | $24.64 | $24.57 | $24.63 | $24.63 | 562,870 |
2024-10-16 | $24.59 | $24.64 | $24.54 | $24.63 | $24.63 | 297,018 |
2024-10-15 | $24.59 | $24.62 | $24.54 | $24.58 | $24.58 | 226,535 |
2024-10-14 | $24.52 | $24.58 | $24.51 | $24.55 | $24.55 | 235,190 |
2024-10-11 | $24.41 | $24.53 | $24.41 | $24.51 | $24.51 | 277,542 |
2024-10-10 | $24.43 | $24.47 | $24.40 | $24.41 | $24.41 | 224,423 |
2024-10-09 | $24.39 | $24.48 | $24.39 | $24.45 | $24.45 | 226,924 |
2024-10-08 | $24.32 | $24.39 | $24.29 | $24.37 | $24.37 | 238,758 |
2024-10-07 | $24.46 | $24.47 | $24.31 | $24.33 | $24.33 | 289,676 |
2024-10-04 | $24.48 | $24.51 | $24.39 | $24.48 | $24.48 | 517,850 |
2024-10-03 | $24.52 | $24.56 | $24.47 | $24.47 | $24.47 | 216,223 |
2024-10-02 | $24.51 | $24.53 | $24.46 | $24.50 | $24.50 | 229,178 |
2024-10-01 | $24.48 | $24.52 | $24.41 | $24.52 | $24.52 | 569,204 |
2024-09-30 | $24.52 | $24.54 | $24.41 | $24.46 | $24.46 | 338,769 |
2024-09-27 | $24.57 | $24.59 | $24.46 | $24.51 | $24.51 | 272,704 |
2024-09-26 | $24.53 | $24.55 | $24.49 | $24.55 | $24.55 | 277,000 |
2024-09-25 | $24.55 | $24.55 | $24.45 | $24.47 | $24.47 | 382,443 |
2024-09-24 | $24.55 | $24.56 | $24.41 | $24.51 | $24.51 | 366,003 |
2024-09-23 | $24.57 | $24.62 | $24.48 | $24.51 | $24.51 | 485,458 |
2024-09-20 | $24.61 | $24.66 | $24.57 | $24.63 | $24.52 | 319,012 |
2024-09-19 | $24.59 | $24.65 | $24.50 | $24.64 | $24.53 | 272,174 |
2024-09-18 | $24.53 | $24.59 | $24.50 | $24.51 | $24.40 | 190,252 |
2024-09-17 | $24.56 | $24.56 | $24.49 | $24.50 | $24.39 | 216,467 |
2024-09-16 | $24.44 | $24.54 | $24.43 | $24.54 | $24.43 | 266,273 |
2024-09-13 | $24.48 | $24.52 | $24.38 | $24.40 | $24.29 | 287,051 |
2024-09-12 | $24.38 | $24.50 | $24.33 | $24.50 | $24.39 | 256,757 |
2024-09-11 | $24.34 | $24.38 | $24.29 | $24.37 | $24.26 | 315,738 |
2024-09-10 | $24.34 | $24.38 | $24.31 | $24.32 | $24.21 | 250,045 |
2024-09-09 | $24.45 | $24.45 | $24.32 | $24.36 | $24.25 | 232,769 |
2024-09-06 | $24.34 | $24.37 | $24.31 | $24.37 | $24.37 | 380,018 |
2024-09-05 | $24.27 | $24.36 | $24.24 | $24.36 | $24.36 | 462,475 |
2024-09-04 | $24.24 | $24.28 | $24.19 | $24.25 | $24.25 | 232,202 |
2024-09-03 | $24.22 | $24.24 | $24.20 | $24.22 | $24.22 | 195,339 |
2024-08-30 | $24.22 | $24.24 | $24.17 | $24.22 | $24.22 | 170,012 |
2024-08-29 | $24.18 | $24.23 | $24.14 | $24.17 | $24.17 | 219,454 |
2024-08-28 | $24.20 | $24.22 | $24.10 | $24.12 | $24.12 | 244,671 |
2024-08-27 | $24.20 | $24.21 | $24.14 | $24.20 | $24.20 | 188,736 |
2024-08-26 | $24.22 | $24.22 | $24.15 | $24.21 | $24.21 | 240,945 |
2024-08-23 | $24.21 | $24.22 | $24.15 | $24.22 | $24.22 | 271,920 |
2024-08-22 | $24.15 | $24.15 | $24.10 | $24.13 | $24.13 | 325,339 |
2024-08-21 | $24.12 | $24.13 | $24.07 | $24.13 | $24.13 | 195,878 |
2024-08-20 | $24.07 | $24.11 | $24.05 | $24.09 | $24.09 | 272,297 |
2024-08-19 | $24.04 | $24.09 | $24.03 | $24.08 | $24.08 | 261,351 |
2024-08-16 | $24.11 | $24.16 | $24.11 | $24.16 | $24.05 | 309,736 |
2024-08-15 | $24.05 | $24.11 | $24.05 | $24.10 | $23.99 | 310,021 |
2024-08-14 | $24.04 | $24.09 | $23.99 | $24.05 | $23.94 | 290,072 |
2024-08-13 | $23.89 | $24.04 | $23.89 | $24.00 | $23.89 | 274,832 |
2024-08-12 | $23.98 | $24.02 | $23.84 | $23.87 | $23.87 | 609,514 |
2024-08-09 | $24.00 | $24.01 | $23.93 | $23.93 | $23.93 | 240,535 |
2024-08-08 | $23.96 | $24.01 | $23.88 | $24.00 | $24.00 | 356,874 |
2024-08-07 | $23.87 | $24.10 | $23.86 | $23.93 | $23.93 | 645,499 |
2024-08-06 | $23.73 | $23.81 | $23.66 | $23.76 | $23.76 | 490,565 |
2024-08-05 | $23.60 | $23.71 | $23.43 | $23.61 | $23.61 | 844,573 |
2024-08-02 | $23.86 | $23.95 | $23.57 | $23.76 | $23.76 | 1,607,244 |
2024-08-01 | $24.01 | $24.02 | $23.91 | $23.91 | $23.91 | 923,625 |
2024-07-31 | $24.02 | $24.08 | $24.00 | $24.04 | $24.04 | 271,925 |
2024-07-30 | $24.00 | $24.03 | $23.95 | $23.96 | $23.96 | 502,318 |
2024-07-29 | $24.06 | $24.06 | $23.94 | $23.96 | $23.96 | 521,197 |
2024-07-26 | $24.01 | $24.07 | $23.95 | $24.05 | $24.05 | 571,165 |
2024-07-25 | $23.84 | $23.96 | $23.84 | $23.89 | $23.89 | 305,722 |
2024-07-24 | $24.02 | $24.04 | $23.78 | $23.80 | $23.80 | 963,651 |
2024-07-23 | $24.08 | $24.09 | $24.00 | $24.02 | $24.02 | 405,779 |
2024-07-22 | $24.02 | $24.04 | $24.00 | $24.03 | $24.03 | 221,138 |
2024-07-19 | $24.19 | $24.24 | $24.08 | $24.09 | $23.97 | 617,477 |
2024-07-18 | $24.14 | $24.21 | $24.13 | $24.18 | $24.06 | 427,589 |
2024-07-17 | $24.04 | $24.15 | $24.02 | $24.12 | $24.00 | 538,033 |
2024-07-16 | $24.19 | $24.19 | $24.02 | $24.06 | $23.94 | 740,265 |
2024-07-15 | $24.17 | $24.18 | $24.09 | $24.16 | $24.04 | 526,199 |
2024-07-12 | $24.11 | $24.15 | $24.11 | $24.14 | $24.02 | 272,263 |
2024-07-11 | $24.09 | $24.16 | $24.06 | $24.12 | $24.00 | 404,415 |
2024-07-10 | $24.00 | $24.06 | $23.96 | $24.03 | $23.91 | 241,562 |
2024-07-09 | $24.09 | $24.10 | $23.93 | $23.93 | $23.81 | 344,521 |
2024-07-08 | $24.07 | $24.09 | $24.03 | $24.07 | $23.95 | 220,910 |
2024-07-05 | $24.05 | $24.07 | $24.01 | $24.05 | $23.93 | 264,647 |
2024-07-03 | $23.91 | $24.04 | $23.91 | $24.04 | $23.92 | 281,198 |
2024-07-02 | $23.76 | $23.97 | $23.76 | $23.94 | $23.82 | 342,561 |
2024-07-01 | $23.96 | $23.96 | $23.73 | $23.78 | $23.67 | 507,785 |
2024-06-28 | $23.91 | $23.96 | $23.85 | $23.96 | $23.96 | 255,190 |
2024-06-27 | $23.88 | $23.98 | $23.87 | $23.94 | $23.94 | 435,411 |
2024-06-26 | $23.86 | $23.87 | $23.82 | $23.85 | $23.85 | 270,562 |
2024-06-25 | $23.94 | $23.94 | $23.80 | $23.87 | $23.87 | 663,311 |
2024-06-24 | $23.99 | $23.99 | $23.94 | $23.94 | $23.94 | 228,990 |
2024-06-21 | $23.95 | $24.08 | $23.95 | $24.08 | $23.97 | 273,054 |
2024-06-20 | $23.97 | $24.01 | $23.90 | $24.01 | $24.01 | 246,070 |
2024-06-18 | $23.88 | $23.98 | $23.88 | $23.98 | $23.98 | 575,068 |
2024-06-17 | $23.86 | $23.90 | $23.82 | $23.89 | $23.89 | 187,491 |
2024-06-14 | $23.90 | $23.95 | $23.86 | $23.88 | $23.88 | 251,381 |
2024-06-13 | $23.89 | $23.94 | $23.83 | $23.90 | $23.90 | 803,271 |
2024-06-12 | $23.87 | $23.99 | $23.82 | $23.85 | $23.85 | 1,033,130 |
2024-06-11 | $23.80 | $23.88 | $23.74 | $23.85 | $23.85 | 289,928 |
2024-06-10 | $23.80 | $23.88 | $23.79 | $23.83 | $23.83 | 875,690 |
2024-06-07 | $23.90 | $23.91 | $23.74 | $23.76 | $23.76 | 727,675 |
2024-06-06 | $23.90 | $23.95 | $23.85 | $23.93 | $23.93 | 336,588 |
2024-06-05 | $23.97 | $23.97 | $23.88 | $23.93 | $23.93 | 304,737 |
2024-06-04 | $23.93 | $23.96 | $23.91 | $23.96 | $23.96 | 325,791 |
2024-06-03 | $23.86 | $23.94 | $23.86 | $23.94 | $23.94 | 1,004,902 |
2024-05-31 | $23.71 | $23.86 | $23.71 | $23.85 | $23.85 | 385,657 |
2024-05-30 | $23.68 | $23.74 | $23.64 | $23.64 | $23.64 | 213,353 |
2024-05-29 | $23.83 | $23.84 | $23.65 | $23.69 | $23.69 | 788,740 |
2024-05-28 | $23.90 | $23.92 | $23.82 | $23.84 | $23.84 | 297,196 |
2024-05-24 | $23.84 | $23.90 | $23.79 | $23.90 | $23.90 | 427,936 |
2024-05-23 | $23.81 | $23.88 | $23.77 | $23.80 | $23.80 | 645,441 |
2024-05-22 | $23.87 | $23.87 | $23.75 | $23.78 | $23.78 | 508,347 |
2024-05-21 | $23.91 | $23.91 | $23.87 | $23.87 | $23.87 | 358,402 |
2024-05-20 | $23.93 | $23.93 | $23.87 | $23.88 | $23.88 | 180,642 |
2024-05-17 | $23.98 | $23.99 | $23.93 | $23.97 | $23.97 | 167,850 |
2024-05-16 | $23.90 | $23.98 | $23.90 | $23.95 | $23.95 | 245,729 |
2024-05-15 | $23.92 | $23.95 | $23.89 | $23.90 | $23.90 | 328,168 |
2024-05-14 | $23.86 | $23.91 | $23.82 | $23.88 | $23.88 | 228,246 |
2024-05-13 | $23.87 | $23.90 | $23.80 | $23.84 | $23.84 | 406,158 |
2024-05-10 | $23.86 | $23.88 | $23.82 | $23.83 | $23.83 | 188,034 |
2024-05-09 | $23.87 | $23.88 | $23.81 | $23.82 | $23.82 | 206,290 |
2024-05-08 | $23.88 | $23.96 | $23.81 | $23.96 | $23.96 | 298,619 |
2024-05-07 | $23.87 | $23.89 | $23.86 | $23.89 | $23.89 | 306,460 |
2024-05-06 | $23.85 | $23.87 | $23.80 | $23.83 | $23.83 | 833,079 |
2024-05-03 | $23.73 | $23.80 | $23.72 | $23.80 | $23.80 | 414,391 |
2024-05-02 | $23.65 | $23.72 | $23.62 | $23.72 | $23.72 | 298,620 |
2024-05-01 | $23.59 | $23.65 | $23.55 | $23.61 | $23.61 | 480,220 |
2024-04-30 | $23.62 | $23.63 | $23.55 | $23.59 | $23.59 | 407,490 |
2024-04-29 | $23.55 | $23.64 | $23.52 | $23.64 | $23.64 | 558,678 |
2024-04-26 | $23.53 | $23.54 | $23.49 | $23.52 | $23.52 | 273,150 |
2024-04-25 | $23.48 | $23.56 | $23.41 | $23.48 | $23.48 | 239,724 |
2024-04-24 | $23.51 | $23.54 | $23.49 | $23.52 | $23.52 | 814,787 |
2024-04-23 | $23.45 | $23.53 | $23.44 | $23.47 | $23.47 | 439,155 |
2024-04-22 | $23.43 | $23.50 | $23.41 | $23.41 | $23.41 | 741,905 |
2024-04-19 | $23.54 | $23.54 | $23.48 | $23.48 | $23.37 | 336,594 |
2024-04-18 | $23.48 | $23.55 | $23.46 | $23.52 | $23.41 | 815,174 |
2024-04-17 | $23.46 | $23.51 | $23.40 | $23.46 | $23.35 | 394,842 |
2024-04-16 | $23.49 | $23.52 | $23.40 | $23.41 | $23.30 | 226,857 |
2024-04-15 | $23.63 | $23.63 | $23.44 | $23.44 | $23.33 | 638,906 |
2024-04-12 | $23.63 | $23.66 | $23.58 | $23.58 | $23.47 | 231,587 |
2024-04-11 | $23.67 | $23.69 | $23.58 | $23.64 | $23.53 | 405,045 |
2024-04-10 | $23.68 | $23.73 | $23.64 | $23.65 | $23.54 | 264,927 |
2024-04-09 | $23.74 | $23.75 | $23.69 | $23.73 | $23.62 | 271,748 |
2024-04-08 | $23.74 | $23.74 | $23.70 | $23.72 | $23.61 | 153,017 |
2024-04-05 | $23.72 | $23.74 | $23.70 | $23.72 | $23.61 | 172,276 |
2024-04-04 | $23.71 | $23.74 | $23.69 | $23.71 | $23.60 | 228,919 |
2024-04-03 | $23.70 | $23.73 | $23.65 | $23.68 | $23.57 | 485,980 |
2024-04-02 | $23.70 | $23.76 | $23.66 | $23.73 | $23.62 | 509,602 |
2024-04-01 | $23.82 | $23.84 | $23.76 | $23.81 | $23.70 | 883,440 |
2024-03-28 | $23.81 | $23.83 | $23.76 | $23.77 | $23.66 | 223,174 |
2024-03-27 | $23.83 | $23.85 | $23.77 | $23.80 | $23.69 | 337,943 |
2024-03-26 | $23.81 | $23.82 | $23.77 | $23.81 | $23.70 | 322,963 |
2024-03-25 | $23.86 | $23.86 | $23.80 | $23.82 | $23.71 | 513,391 |
2024-03-22 | $23.85 | $23.87 | $23.74 | $23.82 | $23.71 | 568,351 |
2024-03-21 | $23.69 | $23.76 | $23.69 | $23.76 | $23.65 | 283,806 |
2024-03-20 | $23.67 | $23.70 | $23.66 | $23.69 | $23.58 | 247,191 |
2024-03-19 | $23.59 | $23.66 | $23.59 | $23.65 | $23.54 | 230,122 |
2024-03-18 | $23.67 | $23.67 | $23.60 | $23.60 | $23.49 | 154,123 |
2024-03-15 | $23.68 | $23.72 | $23.67 | $23.71 | $23.71 | 205,603 |
2024-03-14 | $23.77 | $23.78 | $23.66 | $23.70 | $23.70 | 260,703 |
2024-03-13 | $23.72 | $23.77 | $23.70 | $23.74 | $23.74 | 216,021 |
2024-03-12 | $23.67 | $23.71 | $23.63 | $23.71 | $23.71 | 252,655 |
2024-03-11 | $23.63 | $23.67 | $23.59 | $23.67 | $23.67 | 268,682 |
2024-03-08 | $23.66 | $23.66 | $23.59 | $23.59 | $23.59 | 254,071 |
2024-03-07 | $23.57 | $23.64 | $23.57 | $23.61 | $23.61 | 220,846 |
2024-03-06 | $23.59 | $23.61 | $23.52 | $23.57 | $23.57 | 334,540 |
2024-03-05 | $23.57 | $23.60 | $23.52 | $23.54 | $23.54 | 182,448 |
2024-03-04 | $23.60 | $23.62 | $23.52 | $23.55 | $23.55 | 257,996 |
2024-03-01 | $23.65 | $23.65 | $23.51 | $23.59 | $23.59 | 262,484 |
2024-02-29 | $23.62 | $23.64 | $23.58 | $23.62 | $23.62 | 272,397 |
2024-02-28 | $23.61 | $23.61 | $23.55 | $23.57 | $23.57 | 254,722 |
2024-02-27 | $23.61 | $23.63 | $23.53 | $23.60 | $23.60 | 519,848 |
2024-02-26 | $23.65 | $23.66 | $23.58 | $23.60 | $23.60 | 183,440 |
2024-02-23 | $23.64 | $23.65 | $23.55 | $23.63 | $23.63 | 237,472 |
2024-02-22 | $23.55 | $23.57 | $23.50 | $23.57 | $23.57 | 260,336 |
2024-02-21 | $23.47 | $23.50 | $23.45 | $23.49 | $23.49 | 152,567 |
2024-02-20 | $23.46 | $23.49 | $23.43 | $23.45 | $23.45 | 208,711 |
2024-02-16 | $23.55 | $23.55 | $23.47 | $23.53 | $23.53 | 166,052 |
2024-02-15 | $23.52 | $23.57 | $23.47 | $23.56 | $23.56 | 278,133 |
2024-02-14 | $23.45 | $23.50 | $23.42 | $23.42 | $23.42 | 276,726 |
2024-02-13 | $23.45 | $23.51 | $23.37 | $23.39 | $23.39 | 248,067 |
2024-02-12 | $23.49 | $23.51 | $23.45 | $23.45 | $23.45 | 466,979 |
2024-02-09 | $23.40 | $23.49 | $23.39 | $23.45 | $23.45 | 298,906 |
2024-02-08 | $23.40 | $23.43 | $23.32 | $23.35 | $23.35 | 815,507 |
2024-02-07 | $23.46 | $23.46 | $23.34 | $23.39 | $23.39 | 326,721 |
2024-02-06 | $23.52 | $23.52 | $23.42 | $23.42 | $23.42 | 347,468 |
2024-02-05 | $23.50 | $23.54 | $23.44 | $23.45 | $23.45 | 436,632 |
2024-02-02 | $23.50 | $23.54 | $23.42 | $23.52 | $23.52 | 491,223 |
2024-02-01 | $23.57 | $23.57 | $23.46 | $23.51 | $23.51 | 453,406 |
2024-01-31 | $23.61 | $23.70 | $23.49 | $23.50 | $23.50 | 349,778 |
2024-01-30 | $23.58 | $23.60 | $23.53 | $23.59 | $23.59 | 469,262 |
2024-01-29 | $23.56 | $23.57 | $23.53 | $23.57 | $23.57 | 332,253 |
2024-01-26 | $23.53 | $23.55 | $23.48 | $23.53 | $23.53 | 490,786 |
2024-01-25 | $23.41 | $23.51 | $23.40 | $23.49 | $23.49 | 664,282 |
2024-01-24 | $23.28 | $23.39 | $23.28 | $23.36 | $23.36 | 317,331 |
2024-01-23 | $23.36 | $23.39 | $23.26 | $23.29 | $23.29 | 234,121 |
2024-01-22 | $23.30 | $23.33 | $23.26 | $23.31 | $23.31 | 312,413 |
2024-01-19 | $23.30 | $23.33 | $23.24 | $23.31 | $23.31 | 341,723 |
2024-01-18 | $23.28 | $23.31 | $23.24 | $23.26 | $23.26 | 185,179 |
2024-01-17 | $23.24 | $23.27 | $23.20 | $23.22 | $23.22 | 300,738 |
2024-01-16 | $23.20 | $23.29 | $23.20 | $23.23 | $23.23 | 253,441 |
2024-01-12 | $23.30 | $23.33 | $23.21 | $23.24 | $23.24 | 245,950 |
2024-01-11 | $23.28 | $23.31 | $23.22 | $23.27 | $23.27 | 392,210 |
2024-01-10 | $23.22 | $23.25 | $23.14 | $23.23 | $23.23 | 273,826 |
2024-01-09 | $23.11 | $23.22 | $23.10 | $23.15 | $23.15 | 284,610 |
2024-01-08 | $23.05 | $23.13 | $23.02 | $23.08 | $23.08 | 357,199 |
2024-01-05 | $23.02 | $23.08 | $23.00 | $23.01 | $23.01 | 326,554 |
2024-01-04 | $22.99 | $23.07 | $22.97 | $22.99 | $22.99 | 482,432 |
2024-01-03 | $23.07 | $23.08 | $22.98 | $22.99 | $22.99 | 569,600 |
2024-01-02 | $23.14 | $23.17 | $23.03 | $23.04 | $23.04 | 567,548 |
2023-12-29 | $23.12 | $23.18 | $23.08 | $23.08 | $23.08 | 383,532 |
2023-12-28 | $23.12 | $23.19 | $23.06 | $23.07 | $23.07 | 847,503 |
2023-12-27 | $23.15 | $23.16 | $23.08 | $23.14 | $23.14 | 494,241 |
2023-12-26 | $23.13 | $23.15 | $23.06 | $23.13 | $23.13 | 409,013 |
2023-12-22 | $23.14 | $23.17 | $23.07 | $23.07 | $23.07 | 487,504 |
2023-12-21 | $23.06 | $23.10 | $23.02 | $23.07 | $23.07 | 444,471 |
2023-12-20 | $23.00 | $23.10 | $22.99 | $23.00 | $23.00 | 566,925 |
2023-12-19 | $23.01 | $23.08 | $22.98 | $23.00 | $23.00 | 368,008 |
2023-12-18 | $23.00 | $23.03 | $22.89 | $23.01 | $23.01 | 369,309 |
2023-12-15 | $23.10 | $23.18 | $23.06 | $23.07 | $22.90 | 395,304 |
2023-12-14 | $23.00 | $23.15 | $22.95 | $23.15 | $22.98 | 638,490 |
2023-12-13 | $22.88 | $22.94 | $22.82 | $22.94 | $22.78 | 451,748 |
2023-12-12 | $22.81 | $22.84 | $22.76 | $22.82 | $22.66 | 717,423 |
2023-12-11 | $22.80 | $22.81 | $22.76 | $22.80 | $22.64 | 683,368 |
2023-12-08 | $22.76 | $22.80 | $22.76 | $22.78 | $22.62 | 296,640 |
2023-12-07 | $22.80 | $22.85 | $22.75 | $22.82 | $22.66 | 289,640 |
2023-12-06 | $22.76 | $22.80 | $22.74 | $22.76 | $22.59 | 369,155 |
2023-12-05 | $22.65 | $22.75 | $22.65 | $22.74 | $22.58 | 390,406 |
2023-12-04 | $22.61 | $22.75 | $22.61 | $22.70 | $22.54 | 597,840 |
2023-12-01 | $22.62 | $22.71 | $22.56 | $22.71 | $22.71 | 454,296 |
2023-11-30 | $22.53 | $22.66 | $22.51 | $22.58 | $22.58 | 740,073 |
2023-11-29 | $22.54 | $22.59 | $22.50 | $22.57 | $22.57 | 317,986 |
2023-11-28 | $22.37 | $22.53 | $22.36 | $22.49 | $22.49 | 407,386 |
2023-11-27 | $22.45 | $22.50 | $22.39 | $22.40 | $22.40 | 407,542 |
2023-11-24 | $22.46 | $22.50 | $22.38 | $22.38 | $22.38 | 194,998 |
2023-11-22 | $22.40 | $22.44 | $22.39 | $22.39 | $22.39 | 243,250 |
2023-11-21 | $22.37 | $22.44 | $22.36 | $22.36 | $22.36 | 513,983 |
2023-11-20 | $22.45 | $22.47 | $22.37 | $22.39 | $22.39 | 378,919 |
2023-11-17 | $22.53 | $22.60 | $22.53 | $22.53 | $22.36 | 182,442 |
2023-11-16 | $22.55 | $22.57 | $22.52 | $22.56 | $22.39 | 312,649 |
2023-11-15 | $22.55 | $22.55 | $22.37 | $22.55 | $22.38 | 444,230 |
2023-11-14 | $22.52 | $22.76 | $22.44 | $22.49 | $22.32 | 587,381 |
2023-11-13 | $22.29 | $22.43 | $22.23 | $22.41 | $22.24 | 304,230 |
2023-11-10 | $22.20 | $22.36 | $22.20 | $22.35 | $22.18 | 368,990 |
2023-11-09 | $22.27 | $22.33 | $22.17 | $22.17 | $22.01 | 289,046 |
2023-11-08 | $22.26 | $22.33 | $22.25 | $22.25 | $22.09 | 269,905 |
2023-11-07 | $22.28 | $22.30 | $22.24 | $22.29 | $22.13 | 213,104 |
2023-11-06 | $22.32 | $22.32 | $22.21 | $22.28 | $22.12 | 630,802 |
2023-11-03 | $22.24 | $22.32 | $22.17 | $22.32 | $22.15 | 438,268 |
2023-11-02 | $21.89 | $22.11 | $21.89 | $22.06 | $21.90 | 334,828 |
2023-11-01 | $21.66 | $21.82 | $21.66 | $21.72 | $21.56 | 235,126 |
2023-10-31 | $21.66 | $21.74 | $21.66 | $21.66 | $21.50 | 376,640 |
2023-10-30 | $21.65 | $21.70 | $21.62 | $21.67 | $21.51 | 274,023 |
2023-10-27 | $21.73 | $21.77 | $21.60 | $21.63 | $21.47 | 304,235 |
2023-10-26 | $21.64 | $21.73 | $21.61 | $21.61 | $21.45 | 442,812 |
2023-10-25 | $21.74 | $21.76 | $21.65 | $21.66 | $21.50 | 235,191 |
2023-10-24 | $21.74 | $21.79 | $21.68 | $21.73 | $21.57 | 253,960 |
2023-10-23 | $21.67 | $21.77 | $21.65 | $21.68 | $21.52 | 187,183 |
2023-10-20 | $21.86 | $21.94 | $21.81 | $21.83 | $21.51 | 421,912 |
2023-10-19 | $21.86 | $21.95 | $21.83 | $21.86 | $21.54 | 290,124 |
2023-10-18 | $21.88 | $21.98 | $21.86 | $21.92 | $21.60 | 429,844 |
2023-10-17 | $21.98 | $22.00 | $21.88 | $21.92 | $21.60 | 779,906 |
2023-10-16 | $22.06 | $22.10 | $22.03 | $22.04 | $21.72 | 427,610 |
2023-10-13 | $22.03 | $22.09 | $21.98 | $22.02 | $21.70 | 473,226 |
2023-10-12 | $22.05 | $22.12 | $21.98 | $22.00 | $21.68 | 332,643 |
2023-10-11 | $22.04 | $22.10 | $22.01 | $22.07 | $21.75 | 290,390 |
2023-10-10 | $22.01 | $22.06 | $21.92 | $22.02 | $21.70 | 256,720 |
2023-10-09 | $21.92 | $22.05 | $21.92 | $21.97 | $21.65 | 288,888 |
2023-10-06 | $21.94 | $22.00 | $21.92 | $21.95 | $21.63 | 440,433 |
2023-10-05 | $22.03 | $22.12 | $22.01 | $22.01 | $21.69 | 280,450 |
2023-10-04 | $22.14 | $22.21 | $22.01 | $22.06 | $21.74 | 500,375 |
2023-10-03 | $22.23 | $22.26 | $22.12 | $22.13 | $21.80 | 413,044 |
2023-10-02 | $22.38 | $22.38 | $22.26 | $22.28 | $21.95 | 240,556 |
2023-09-29 | $22.36 | $22.43 | $22.31 | $22.37 | $22.04 | 455,741 |
2023-09-28 | $22.31 | $22.40 | $22.31 | $22.37 | $22.04 | 283,373 |
2023-09-27 | $22.42 | $22.47 | $22.35 | $22.35 | $22.02 | 389,697 |
2023-09-26 | $22.42 | $22.49 | $22.42 | $22.44 | $22.11 | 504,788 |
2023-09-25 | $22.46 | $22.50 | $22.41 | $22.49 | $22.16 | 241,942 |
2023-09-22 | $22.47 | $22.56 | $22.44 | $22.51 | $22.18 | 603,243 |
2023-09-21 | $22.51 | $22.52 | $22.41 | $22.44 | $22.11 | 302,143 |
2023-09-20 | $22.53 | $22.58 | $22.52 | $22.58 | $22.25 | 228,037 |
2023-09-19 | $22.52 | $22.56 | $22.48 | $22.56 | $22.23 | 203,339 |
2023-09-18 | $22.50 | $22.61 | $22.49 | $22.56 | $22.23 | 250,007 |
2023-09-15 | $22.61 | $22.63 | $22.59 | $22.62 | $22.18 | 430,541 |
2023-09-14 | $22.57 | $22.64 | $22.57 | $22.61 | $22.17 | 204,319 |
2023-09-13 | $22.56 | $22.62 | $22.56 | $22.57 | $22.14 | 196,941 |
2023-09-12 | $22.53 | $22.60 | $22.53 | $22.60 | $22.16 | 245,656 |
2023-09-11 | $22.55 | $22.60 | $22.55 | $22.60 | $22.16 | 182,127 |
2023-09-08 | $22.48 | $22.59 | $22.48 | $22.55 | $22.12 | 176,618 |
2023-09-07 | $22.45 | $22.53 | $22.44 | $22.51 | $22.08 | 209,689 |
2023-09-06 | $22.53 | $22.56 | $22.47 | $22.52 | $22.09 | 174,169 |
2023-09-05 | $22.56 | $22.58 | $22.48 | $22.49 | $22.06 | 388,915 |
2023-09-01 | $22.57 | $22.66 | $22.54 | $22.58 | $22.58 | 185,604 |
2023-08-31 | $22.53 | $22.61 | $22.53 | $22.60 | $22.60 | 299,223 |
2023-08-30 | $22.50 | $22.53 | $22.46 | $22.53 | $22.53 | 157,319 |
2023-08-29 | $22.42 | $22.50 | $22.42 | $22.50 | $22.50 | 173,403 |
2023-08-28 | $22.44 | $22.52 | $22.41 | $22.45 | $22.45 | 229,631 |
2023-08-25 | $22.45 | $22.49 | $22.37 | $22.44 | $22.44 | 169,978 |
2023-08-24 | $22.45 | $22.47 | $22.35 | $22.39 | $22.39 | 222,537 |
2023-08-23 | $22.40 | $22.45 | $22.36 | $22.45 | $22.45 | 198,724 |
2023-08-22 | $22.45 | $22.47 | $22.32 | $22.37 | $22.37 | 220,268 |
2023-08-21 | $22.42 | $22.49 | $22.37 | $22.41 | $22.41 | 144,504 |
2023-08-18 | $22.64 | $22.64 | $22.50 | $22.50 | $22.38 | 229,750 |
2023-08-17 | $22.66 | $22.66 | $22.54 | $22.66 | $22.54 | 198,438 |
2023-08-16 | $22.59 | $22.71 | $22.57 | $22.62 | $22.50 | 136,217 |
2023-08-15 | $22.66 | $22.69 | $22.61 | $22.61 | $22.49 | 293,948 |
2023-08-14 | $22.65 | $22.75 | $22.64 | $22.71 | $22.59 | 248,331 |
2023-08-11 | $22.58 | $22.70 | $22.58 | $22.70 | $22.58 | 211,059 |
2023-08-10 | $22.65 | $22.70 | $22.61 | $22.65 | $22.53 | 183,627 |
2023-08-09 | $22.63 | $22.69 | $22.59 | $22.63 | $22.51 | 287,602 |
2023-08-08 | $22.64 | $22.71 | $22.58 | $22.65 | $22.53 | 329,905 |
2023-08-07 | $22.64 | $22.77 | $22.62 | $22.77 | $22.65 | 154,015 |
2023-08-04 | $22.70 | $22.74 | $22.59 | $22.65 | $22.53 | 356,859 |
2023-08-03 | $22.60 | $22.65 | $22.41 | $22.64 | $22.52 | 761,271 |
2023-08-02 | $22.69 | $22.75 | $22.60 | $22.67 | $22.55 | 243,877 |
2023-08-01 | $22.74 | $22.77 | $22.68 | $22.77 | $22.65 | 298,901 |
2023-07-31 | $22.66 | $22.78 | $22.64 | $22.72 | $22.60 | 344,064 |
2023-07-28 | $22.70 | $22.70 | $22.64 | $22.65 | $22.53 | 235,861 |
2023-07-27 | $22.62 | $22.71 | $22.62 | $22.63 | $22.51 | 324,943 |
2023-07-26 | $22.59 | $22.65 | $22.55 | $22.62 | $22.50 | 273,745 |
2023-07-25 | $22.62 | $22.62 | $22.51 | $22.54 | $22.42 | 542,511 |
2023-07-24 | $22.49 | $22.54 | $22.43 | $22.48 | $22.36 | 226,073 |
2023-07-21 | $22.58 | $22.60 | $22.52 | $22.52 | $22.28 | 392,433 |
2023-07-20 | $22.52 | $22.59 | $22.45 | $22.48 | $22.24 | 175,535 |
2023-07-19 | $22.42 | $22.58 | $22.42 | $22.52 | $22.28 | 450,870 |
2023-07-18 | $22.38 | $22.50 | $22.38 | $22.41 | $22.17 | 229,685 |
2023-07-17 | $22.37 | $22.44 | $22.37 | $22.40 | $22.16 | 352,240 |
2023-07-14 | $22.45 | $22.49 | $22.40 | $22.41 | $22.17 | 272,167 |
2023-07-13 | $22.47 | $22.48 | $22.30 | $22.43 | $22.19 | 487,613 |
2023-07-12 | $22.36 | $22.46 | $22.36 | $22.38 | $22.14 | 492,290 |
2023-07-11 | $22.32 | $22.39 | $22.30 | $22.38 | $22.14 | 727,196 |
2023-07-10 | $22.25 | $22.34 | $22.22 | $22.28 | $22.04 | 139,419 |
2023-07-07 | $22.18 | $22.27 | $22.18 | $22.23 | $21.99 | 268,222 |
2023-07-06 | $22.26 | $22.32 | $22.17 | $22.17 | $21.93 | 230,406 |
2023-07-05 | $22.29 | $22.37 | $22.25 | $22.32 | $22.08 | 552,686 |
2023-07-03 | $22.30 | $22.35 | $22.25 | $22.32 | $22.08 | 117,994 |
2023-06-30 | $22.27 | $22.27 | $22.20 | $22.25 | $22.01 | 356,972 |
2023-06-29 | $22.22 | $22.26 | $22.17 | $22.18 | $21.94 | 151,024 |
2023-06-28 | $22.18 | $22.27 | $22.15 | $22.20 | $21.96 | 283,018 |
2023-06-27 | $22.20 | $22.24 | $22.16 | $22.16 | $21.92 | 249,510 |
2023-06-26 | $22.14 | $22.21 | $22.12 | $22.16 | $21.92 | 179,081 |
2023-06-23 | $22.11 | $22.21 | $22.09 | $22.09 | $22.09 | 366,507 |
2023-06-22 | $22.12 | $22.17 | $22.07 | $22.11 | $22.11 | 339,587 |
2023-06-21 | $22.15 | $22.22 | $22.07 | $22.17 | $22.17 | 316,725 |
2023-06-20 | $22.13 | $22.21 | $22.11 | $22.15 | $22.15 | 165,425 |
2023-06-16 | $22.23 | $22.28 | $22.21 | $22.28 | $22.28 | 272,656 |
2023-06-15 | $22.26 | $22.36 | $22.23 | $22.23 | $22.23 | 345,407 |
2023-06-14 | $22.28 | $22.33 | $22.20 | $22.20 | $22.20 | 201,892 |
2023-06-13 | $22.36 | $22.36 | $22.23 | $22.28 | $22.28 | 369,049 |
2023-06-12 | $22.28 | $22.31 | $22.19 | $22.24 | $22.24 | 312,979 |
2023-06-09 | $22.36 | $22.36 | $22.24 | $22.24 | $22.24 | 194,457 |
2023-06-08 | $22.34 | $22.35 | $22.22 | $22.29 | $22.29 | 158,685 |
2023-06-07 | $22.23 | $22.30 | $22.23 | $22.28 | $22.28 | 307,479 |
2023-06-06 | $22.23 | $22.30 | $22.23 | $22.23 | $22.23 | 314,571 |
2023-06-05 | $22.24 | $22.30 | $22.20 | $22.29 | $22.29 | 833,878 |
2023-06-02 | $22.14 | $22.28 | $22.10 | $22.19 | $22.19 | 2,691,246 |
2023-06-01 | $22.13 | $22.22 | $22.09 | $22.22 | $22.22 | 179,661 |
2023-05-31 | $22.04 | $22.12 | $22.04 | $22.10 | $22.10 | 328,523 |
2023-05-30 | $22.08 | $22.11 | $21.99 | $22.04 | $22.04 | 217,037 |
2023-05-26 | $21.97 | $22.05 | $21.92 | $21.99 | $21.99 | 129,003 |
2023-05-25 | $21.97 | $21.97 | $21.84 | $21.93 | $21.93 | 177,314 |
2023-05-24 | $21.92 | $21.97 | $21.84 | $21.97 | $21.97 | 197,281 |
2023-05-23 | $21.94 | $21.99 | $21.90 | $21.90 | $21.90 | 261,643 |
2023-05-22 | $21.78 | $21.94 | $21.78 | $21.94 | $21.94 | 190,838 |
2023-05-19 | $21.89 | $21.98 | $21.86 | $21.90 | $21.79 | 212,024 |
2023-05-18 | $21.88 | $21.96 | $21.85 | $21.87 | $21.76 | 543,367 |
2023-05-17 | $21.70 | $21.88 | $21.69 | $21.84 | $21.73 | 322,182 |
2023-05-16 | $21.66 | $21.73 | $21.65 | $21.65 | $21.54 | 494,091 |
2023-05-15 | $21.62 | $21.73 | $21.61 | $21.69 | $21.58 | 312,593 |
2023-05-12 | $21.62 | $21.71 | $21.57 | $21.60 | $21.60 | 175,746 |
2023-05-11 | $21.65 | $21.69 | $21.56 | $21.57 | $21.57 | 280,649 |
2023-05-10 | $21.59 | $21.70 | $21.59 | $21.65 | $21.65 | 210,456 |
2023-05-09 | $21.60 | $21.64 | $21.50 | $21.59 | $21.59 | 197,362 |
2023-05-08 | $21.55 | $21.66 | $21.54 | $21.66 | $21.66 | 192,642 |
2023-05-05 | $21.48 | $21.62 | $21.46 | $21.53 | $21.53 | 474,131 |
2023-05-04 | $21.86 | $21.86 | $21.36 | $21.43 | $21.43 | 451,476 |
2023-05-03 | $22.04 | $22.12 | $21.83 | $21.83 | $21.83 | 407,112 |
2023-05-02 | $22.26 | $22.26 | $22.05 | $22.06 | $22.06 | 519,039 |
2023-05-01 | $22.32 | $22.35 | $22.21 | $22.21 | $22.21 | 188,172 |
2023-04-28 | $22.28 | $22.30 | $22.10 | $22.27 | $22.27 | 454,381 |
2023-04-27 | $22.22 | $22.26 | $22.17 | $22.24 | $22.24 | 173,456 |
2023-04-26 | $22.17 | $22.29 | $22.17 | $22.18 | $22.18 | 248,037 |
2023-04-25 | $22.27 | $22.35 | $22.20 | $22.20 | $22.20 | 228,874 |
2023-04-24 | $22.23 | $22.36 | $22.23 | $22.33 | $22.33 | 323,676 |
2023-04-21 | $22.34 | $22.40 | $22.30 | $22.34 | $22.23 | 429,250 |
2023-04-20 | $22.32 | $22.47 | $22.27 | $22.33 | $22.22 | 469,772 |
2023-04-19 | $22.32 | $22.42 | $22.30 | $22.36 | $22.25 | 1,259,105 |
2023-04-18 | $22.35 | $22.39 | $22.26 | $22.38 | $22.27 | 430,372 |
2023-04-17 | $22.35 | $22.40 | $22.24 | $22.34 | $22.23 | 682,960 |
2023-04-14 | $22.30 | $22.38 | $22.23 | $22.30 | $22.30 | 939,822 |
2023-04-13 | $22.30 | $22.34 | $22.20 | $22.30 | $22.30 | 213,135 |
2023-04-12 | $22.26 | $22.34 | $22.18 | $22.22 | $22.22 | 443,951 |
2023-04-11 | $22.15 | $22.29 | $22.15 | $22.20 | $22.20 | 515,582 |
2023-04-10 | $22.09 | $22.23 | $22.09 | $22.21 | $22.21 | 281,122 |
2023-04-06 | $22.08 | $22.20 | $22.07 | $22.15 | $22.15 | 488,500 |
2023-04-05 | $22.14 | $22.23 | $22.10 | $22.14 | $22.14 | 427,611 |
2023-04-04 | $22.24 | $22.25 | $22.11 | $22.18 | $22.18 | 156,120 |
2023-04-03 | $22.07 | $22.22 | $22.04 | $22.19 | $22.19 | 303,599 |
2023-03-31 | $22.06 | $22.20 | $22.03 | $22.15 | $22.15 | 578,572 |
2023-03-30 | $21.88 | $22.01 | $21.88 | $21.99 | $21.99 | 283,817 |
2023-03-29 | $21.95 | $21.95 | $21.70 | $21.86 | $21.86 | 580,211 |
2023-03-28 | $21.61 | $21.72 | $21.61 | $21.70 | $21.70 | 651,611 |
2023-03-27 | $21.52 | $21.80 | $21.52 | $21.61 | $21.61 | 782,204 |
2023-03-24 | $21.58 | $21.81 | $21.50 | $21.60 | $21.60 | 253,283 |
2023-03-23 | $21.65 | $21.91 | $21.54 | $21.65 | $21.65 | 640,042 |
2023-03-22 | $21.74 | $21.84 | $21.57 | $21.74 | $21.74 | 425,953 |
2023-03-21 | $21.34 | $21.78 | $21.33 | $21.60 | $21.60 | 1,269,765 |
2023-03-20 | $21.29 | $21.38 | $20.88 | $21.10 | $21.10 | 806,808 |
2023-03-17 | $21.66 | $21.90 | $21.25 | $21.45 | $21.34 | 1,312,473 |
2023-03-16 | $21.41 | $21.87 | $21.25 | $21.80 | $21.68 | 2,164,620 |
2023-03-15 | $21.50 | $21.58 | $21.13 | $21.41 | $21.30 | 1,076,631 |
2023-03-14 | $21.74 | $22.15 | $21.56 | $21.90 | $21.78 | 1,185,796 |
2023-03-13 | $22.02 | $22.38 | $20.98 | $21.18 | $21.07 | 1,912,913 |
2023-03-10 | $22.97 | $23.00 | $22.01 | $22.17 | $22.05 | 621,657 |
2023-03-09 | $23.18 | $23.22 | $23.03 | $23.05 | $22.93 | 323,561 |
2023-03-08 | $23.17 | $23.22 | $23.16 | $23.22 | $23.10 | 365,541 |
2023-03-07 | $23.26 | $23.30 | $23.16 | $23.20 | $23.08 | 262,421 |
2023-03-06 | $23.25 | $23.27 | $23.23 | $23.24 | $23.12 | 209,363 |
2023-03-03 | $23.23 | $23.32 | $23.19 | $23.31 | $23.19 | 276,273 |
2023-03-02 | $23.17 | $23.22 | $23.15 | $23.19 | $23.07 | 232,392 |
2023-03-01 | $23.16 | $23.23 | $23.15 | $23.19 | $23.07 | 136,612 |
2023-02-28 | $23.18 | $23.22 | $23.18 | $23.19 | $23.07 | 175,496 |
2023-02-27 | $23.28 | $23.28 | $23.19 | $23.22 | $23.10 | 256,845 |
2023-02-24 | $23.14 | $23.18 | $23.10 | $23.18 | $23.06 | 223,983 |
2023-02-23 | $23.14 | $23.19 | $23.12 | $23.17 | $23.05 | 288,069 |
2023-02-22 | $23.15 | $23.18 | $23.05 | $23.05 | $22.93 | 540,009 |
2023-02-21 | $23.21 | $23.22 | $23.07 | $23.11 | $22.99 | 325,427 |
2023-02-17 | $23.35 | $23.39 | $23.32 | $23.34 | $23.10 | 256,037 |
2023-02-16 | $23.37 | $23.40 | $23.32 | $23.39 | $23.15 | 264,343 |
2023-02-15 | $23.39 | $23.42 | $23.36 | $23.41 | $23.17 | 449,068 |
2023-02-14 | $23.45 | $23.47 | $23.39 | $23.46 | $23.22 | 285,059 |
2023-02-13 | $23.46 | $23.47 | $23.41 | $23.47 | $23.23 | 259,562 |
2023-02-10 | $23.47 | $23.47 | $23.40 | $23.44 | $23.20 | 201,326 |
2023-02-09 | $23.50 | $23.53 | $23.45 | $23.46 | $23.22 | 319,405 |
2023-02-08 | $23.50 | $23.51 | $23.40 | $23.47 | $23.23 | 351,137 |
2023-02-07 | $23.54 | $23.58 | $23.49 | $23.53 | $23.29 | 229,586 |
2023-02-06 | $23.63 | $23.63 | $23.54 | $23.60 | $23.36 | 297,951 |
2023-02-03 | $23.70 | $23.70 | $23.60 | $23.70 | $23.46 | 590,225 |
2023-02-02 | $23.65 | $23.73 | $23.61 | $23.73 | $23.49 | 670,637 |
2023-02-01 | $23.52 | $23.72 | $23.47 | $23.67 | $23.43 | 526,889 |
2023-01-31 | $23.50 | $23.55 | $23.46 | $23.53 | $23.29 | 268,083 |
2023-01-30 | $23.43 | $23.48 | $23.40 | $23.48 | $23.24 | 683,505 |
2023-01-27 | $23.45 | $23.47 | $23.39 | $23.39 | $23.15 | 337,684 |
2023-01-26 | $23.45 | $23.45 | $23.35 | $23.40 | $23.16 | 493,841 |
2023-01-25 | $23.27 | $23.40 | $23.27 | $23.38 | $23.14 | 174,349 |
2023-01-24 | $23.25 | $23.37 | $23.23 | $23.23 | $23.00 | 291,595 |
2023-01-23 | $23.28 | $23.31 | $23.21 | $23.30 | $23.07 | 398,775 |
2023-01-20 | $23.34 | $23.34 | $23.23 | $23.29 | $22.95 | 273,987 |
2023-01-19 | $23.27 | $23.33 | $23.23 | $23.28 | $22.94 | 439,404 |
2023-01-18 | $23.34 | $23.40 | $23.24 | $23.24 | $22.90 | 597,056 |
2023-01-17 | $23.28 | $23.29 | $23.19 | $23.29 | $22.95 | 736,870 |
2023-01-13 | $23.16 | $23.24 | $23.13 | $23.20 | $22.86 | 239,610 |
2023-01-12 | $23.05 | $23.18 | $22.99 | $23.17 | $22.83 | 296,832 |
2023-01-11 | $22.92 | $23.05 | $22.88 | $22.98 | $22.64 | 497,802 |
2023-01-10 | $22.72 | $22.94 | $22.69 | $22.91 | $22.57 | 907,759 |
2023-01-09 | $22.67 | $22.76 | $22.63 | $22.68 | $22.35 | 670,560 |
2023-01-06 | $22.50 | $22.69 | $22.50 | $22.67 | $22.34 | 375,100 |
2023-01-05 | $22.48 | $22.52 | $22.41 | $22.43 | $22.10 | 607,389 |
2023-01-04 | $22.32 | $22.53 | $22.31 | $22.53 | $22.20 | 497,317 |
2023-01-03 | $22.41 | $22.46 | $22.27 | $22.36 | $22.03 | 386,455 |
2022-12-30 | $22.33 | $22.45 | $22.32 | $22.39 | $22.39 | 513,089 |
2022-12-29 | $22.29 | $22.45 | $22.29 | $22.36 | $22.36 | 788,307 |
2022-12-28 | $22.21 | $22.36 | $22.19 | $22.28 | $22.28 | 994,587 |
2022-12-27 | $22.38 | $22.38 | $22.19 | $22.24 | $22.24 | 571,841 |
2022-12-23 | $22.43 | $22.44 | $22.30 | $22.33 | $22.33 | 455,113 |
2022-12-22 | $22.36 | $22.47 | $22.34 | $22.39 | $22.39 | 599,529 |
2022-12-21 | $22.39 | $22.48 | $22.39 | $22.45 | $22.45 | 619,531 |
2022-12-20 | $22.46 | $22.46 | $22.36 | $22.38 | $22.38 | 474,246 |
2022-12-19 | $22.38 | $22.51 | $22.28 | $22.45 | $22.45 | 1,072,506 |
2022-12-16 | $22.48 | $22.53 | $22.42 | $22.52 | $22.42 | 450,320 |
2022-12-15 | $22.61 | $22.63 | $22.52 | $22.57 | $22.47 | 438,358 |
2022-12-14 | $22.72 | $22.73 | $22.60 | $22.70 | $22.60 | 451,667 |
2022-12-13 | $22.66 | $22.72 | $22.46 | $22.72 | $22.62 | 937,352 |
2022-12-12 | $22.45 | $22.48 | $22.36 | $22.45 | $22.35 | 902,476 |
2022-12-09 | $22.49 | $22.50 | $22.42 | $22.48 | $22.38 | 557,139 |
2022-12-08 | $22.37 | $22.51 | $22.37 | $22.51 | $22.41 | 553,430 |
2022-12-07 | $22.31 | $22.49 | $22.30 | $22.37 | $22.27 | 702,383 |
2022-12-06 | $22.44 | $22.47 | $22.33 | $22.39 | $22.29 | 495,205 |
2022-12-05 | $22.39 | $22.52 | $22.38 | $22.45 | $22.35 | 529,287 |
2022-12-02 | $22.35 | $22.49 | $22.35 | $22.48 | $22.38 | 358,686 |
2022-12-01 | $22.47 | $22.50 | $22.35 | $22.48 | $22.38 | 570,758 |
2022-11-30 | $22.19 | $22.43 | $22.15 | $22.42 | $22.32 | 608,373 |
2022-11-29 | $22.26 | $22.34 | $22.14 | $22.19 | $22.09 | 619,561 |
2022-11-28 | $22.23 | $22.32 | $22.10 | $22.17 | $22.07 | 576,142 |
2022-11-25 | $22.32 | $22.37 | $22.22 | $22.36 | $22.36 | 150,318 |
2022-11-23 | $22.22 | $22.37 | $22.22 | $22.24 | $22.24 | 406,896 |
2022-11-22 | $22.16 | $22.31 | $22.13 | $22.22 | $22.22 | 455,455 |
2022-11-21 | $22.19 | $22.29 | $22.12 | $22.20 | $22.20 | 531,158 |
2022-11-18 | $22.27 | $22.38 | $22.23 | $22.38 | $22.28 | 330,874 |
2022-11-17 | $22.22 | $22.35 | $22.13 | $22.27 | $22.17 | 488,989 |
2022-11-16 | $22.33 | $22.40 | $22.27 | $22.28 | $22.18 | 311,932 |
2022-11-15 | $22.52 | $22.54 | $22.05 | $22.34 | $22.24 | 1,201,171 |
2022-11-14 | $22.87 | $22.87 | $22.35 | $22.40 | $22.30 | 910,353 |
2022-11-11 | $22.67 | $22.84 | $22.58 | $22.75 | $22.65 | 307,440 |
2022-11-10 | $22.12 | $22.75 | $21.90 | $22.75 | $22.65 | 1,291,240 |
2022-11-09 | $21.93 | $22.05 | $21.93 | $21.97 | $21.87 | 997,892 |
2022-11-08 | $21.89 | $22.05 | $21.86 | $22.01 | $21.91 | 437,588 |
2022-11-07 | $21.78 | $21.88 | $21.75 | $21.84 | $21.74 | 438,838 |
2022-11-04 | $21.81 | $21.90 | $21.72 | $21.79 | $21.69 | 382,427 |
2022-11-03 | $21.55 | $21.83 | $21.53 | $21.73 | $21.63 | 542,283 |
2022-11-02 | $21.97 | $22.00 | $21.58 | $21.62 | $21.52 | 1,048,955 |
2022-11-01 | $22.00 | $22.05 | $21.92 | $21.94 | $21.84 | 578,328 |
2022-10-31 | $21.97 | $22.02 | $21.93 | $21.96 | $21.86 | 335,521 |
2022-10-28 | $21.91 | $22.00 | $21.86 | $21.96 | $21.86 | 469,501 |
2022-10-27 | $21.68 | $21.94 | $21.67 | $21.88 | $21.78 | 488,541 |
2022-10-26 | $21.87 | $21.90 | $21.68 | $21.68 | $21.58 | 1,723,053 |
2022-10-25 | $21.72 | $21.90 | $21.62 | $21.88 | $21.78 | 883,851 |
2022-10-24 | $21.63 | $21.79 | $21.60 | $21.75 | $21.65 | 1,608,513 |
2022-10-21 | $21.75 | $21.81 | $21.68 | $21.71 | $21.51 | 471,563 |
2022-10-20 | $21.80 | $21.90 | $21.75 | $21.75 | $21.55 | 386,650 |
2022-10-19 | $21.86 | $21.93 | $21.78 | $21.83 | $21.63 | 242,006 |
2022-10-18 | $21.97 | $22.05 | $21.85 | $21.85 | $21.65 | 465,015 |
2022-10-17 | $21.99 | $22.06 | $21.91 | $21.91 | $21.71 | 406,860 |
2022-10-14 | $22.00 | $22.02 | $21.93 | $21.96 | $21.76 | 212,420 |
2022-10-13 | $21.86 | $22.04 | $21.75 | $22.02 | $21.82 | 864,327 |
2022-10-12 | $22.04 | $22.08 | $21.93 | $21.94 | $21.74 | 317,799 |
2022-10-11 | $22.09 | $22.19 | $22.04 | $22.06 | $21.86 | 405,678 |
2022-10-10 | $22.21 | $22.21 | $22.12 | $22.13 | $21.93 | 245,863 |
2022-10-07 | $22.27 | $22.35 | $22.15 | $22.21 | $22.21 | 323,247 |
2022-10-06 | $22.25 | $22.35 | $22.15 | $22.27 | $22.27 | 1,085,283 |
2022-10-05 | $22.26 | $22.32 | $22.15 | $22.28 | $22.28 | 527,722 |
2022-10-04 | $22.18 | $22.24 | $22.13 | $22.24 | $22.24 | 1,373,942 |
2022-10-03 | $22.00 | $22.14 | $21.99 | $22.05 | $22.05 | 309,293 |
2022-09-30 | $21.92 | $22.04 | $21.90 | $21.90 | $21.90 | 322,390 |
2022-09-29 | $22.12 | $22.12 | $21.90 | $22.00 | $22.00 | 913,755 |
2022-09-28 | $22.02 | $22.14 | $21.96 | $22.09 | $22.09 | 1,070,727 |
2022-09-27 | $22.24 | $22.30 | $22.02 | $22.03 | $22.03 | 1,077,543 |
2022-09-26 | $22.23 | $22.28 | $22.08 | $22.26 | $22.26 | 649,036 |
2022-09-23 | $22.42 | $22.48 | $22.18 | $22.27 | $22.27 | 927,679 |
2022-09-22 | $22.54 | $22.68 | $22.43 | $22.50 | $22.50 | 774,879 |
2022-09-21 | $22.61 | $22.66 | $22.47 | $22.56 | $22.56 | 400,739 |
2022-09-20 | $22.66 | $22.69 | $22.53 | $22.60 | $22.60 | 405,652 |
2022-09-19 | $22.69 | $22.72 | $22.64 | $22.71 | $22.71 | 333,740 |
2022-09-16 | $22.82 | $22.85 | $22.70 | $22.81 | $22.72 | 197,114 |
2022-09-15 | $22.80 | $22.88 | $22.77 | $22.77 | $22.68 | 332,059 |
2022-09-14 | $22.79 | $22.91 | $22.76 | $22.79 | $22.70 | 319,168 |
2022-09-13 | $22.90 | $22.90 | $22.77 | $22.79 | $22.70 | 493,501 |
2022-09-12 | $22.89 | $23.01 | $22.80 | $23.01 | $22.92 | 380,082 |
2022-09-09 | $22.86 | $22.90 | $22.76 | $22.86 | $22.86 | 299,290 |
2022-09-08 | $22.73 | $22.83 | $22.65 | $22.83 | $22.83 | 372,643 |
2022-09-07 | $22.65 | $22.79 | $22.65 | $22.76 | $22.76 | 651,196 |
2022-09-06 | $22.71 | $22.76 | $22.61 | $22.66 | $22.66 | 429,605 |
2022-09-02 | $22.73 | $22.86 | $22.59 | $22.75 | $22.75 | 402,995 |
2022-09-01 | $22.77 | $22.80 | $22.66 | $22.77 | $22.77 | 373,331 |
2022-08-31 | $22.93 | $23.08 | $22.82 | $22.84 | $22.84 | 301,974 |
2022-08-30 | $23.01 | $23.04 | $22.89 | $22.90 | $22.90 | 262,093 |
2022-08-29 | $22.90 | $23.04 | $22.90 | $22.95 | $22.95 | 393,048 |
2022-08-26 | $23.23 | $23.23 | $22.93 | $23.03 | $23.03 | 523,558 |
2022-08-25 | $22.97 | $23.22 | $22.97 | $23.22 | $23.22 | 841,378 |
2022-08-24 | $22.99 | $23.11 | $22.96 | $22.97 | $22.97 | 215,806 |
2022-08-23 | $23.08 | $23.15 | $22.98 | $23.00 | $23.00 | 167,859 |
2022-08-22 | $23.33 | $23.33 | $23.08 | $23.09 | $23.09 | 215,120 |
2022-08-19 | $23.49 | $23.49 | $23.39 | $23.47 | $23.47 | 196,584 |
2022-08-18 | $23.49 | $23.51 | $23.43 | $23.50 | $23.50 | 254,067 |
2022-08-17 | $23.61 | $23.61 | $23.40 | $23.49 | $23.49 | 457,831 |
2022-08-16 | $23.53 | $23.69 | $23.51 | $23.56 | $23.56 | 550,148 |
2022-08-15 | $23.65 | $23.66 | $23.55 | $23.56 | $23.56 | 391,080 |
2022-08-12 | $23.56 | $23.67 | $23.38 | $23.67 | $23.67 | 495,054 |
2022-08-11 | $23.55 | $23.65 | $23.46 | $23.54 | $23.54 | 281,293 |
2022-08-10 | $23.49 | $23.56 | $23.42 | $23.50 | $23.50 | 413,274 |
2022-08-09 | $23.42 | $23.49 | $23.37 | $23.40 | $23.40 | 198,081 |
2022-08-08 | $23.45 | $23.52 | $23.39 | $23.41 | $23.41 | 351,097 |
2022-08-05 | $23.57 | $23.57 | $23.43 | $23.49 | $23.49 | 349,549 |
2022-08-04 | $23.51 | $23.62 | $23.51 | $23.58 | $23.58 | 621,676 |
2022-08-03 | $23.38 | $23.57 | $23.29 | $23.53 | $23.53 | 682,577 |
2022-08-02 | $23.39 | $23.39 | $23.26 | $23.34 | $23.34 | 331,733 |
2022-08-01 | $23.30 | $23.41 | $23.21 | $23.40 | $23.40 | 515,165 |
2022-07-29 | $23.25 | $23.36 | $23.20 | $23.34 | $23.34 | 331,547 |
2022-07-28 | $23.24 | $23.33 | $23.15 | $23.31 | $23.31 | 838,098 |
2022-07-27 | $23.03 | $23.23 | $22.99 | $23.20 | $23.20 | 696,451 |
2022-07-26 | $23.03 | $23.11 | $22.96 | $23.05 | $23.05 | 397,460 |
2022-07-25 | $22.97 | $23.12 | $22.84 | $23.12 | $23.12 | 470,130 |
2022-07-22 | $22.93 | $23.05 | $22.89 | $23.05 | $23.05 | 237,146 |
2022-07-21 | $22.78 | $22.98 | $22.78 | $22.92 | $22.92 | 268,332 |
2022-07-20 | $22.65 | $22.81 | $22.61 | $22.74 | $22.74 | 314,514 |
2022-07-19 | $22.43 | $22.73 | $22.43 | $22.67 | $22.67 | 629,308 |
2022-07-18 | $22.35 | $22.47 | $22.35 | $22.42 | $22.42 | 338,186 |
2022-07-15 | $22.46 | $22.49 | $22.40 | $22.47 | $22.36 | 248,546 |
2022-07-14 | $22.33 | $22.43 | $22.27 | $22.39 | $22.28 | 303,176 |
2022-07-13 | $22.34 | $22.45 | $22.29 | $22.43 | $22.32 | 529,588 |
2022-07-12 | $22.29 | $22.43 | $22.29 | $22.37 | $22.26 | 533,929 |
2022-07-11 | $22.24 | $22.37 | $22.24 | $22.33 | $22.22 | 236,192 |
2022-07-08 | $22.15 | $22.31 | $22.15 | $22.22 | $22.11 | 210,184 |
2022-07-07 | $22.17 | $22.27 | $22.14 | $22.16 | $22.05 | 230,243 |
2022-07-06 | $22.16 | $22.32 | $22.10 | $22.18 | $22.07 | 363,791 |
2022-07-05 | $22.12 | $22.24 | $22.01 | $22.18 | $22.07 | 665,540 |
2022-07-01 | $22.19 | $22.26 | $22.13 | $22.21 | $22.10 | 172,364 |
2022-06-30 | $22.13 | $22.24 | $22.12 | $22.19 | $22.08 | 400,047 |
2022-06-29 | $22.15 | $22.24 | $22.11 | $22.19 | $22.08 | 350,339 |
2022-06-28 | $22.29 | $22.36 | $22.16 | $22.17 | $22.06 | 248,702 |
2022-06-27 | $22.24 | $22.30 | $22.23 | $22.28 | $22.17 | 280,910 |
2022-06-24 | $22.19 | $22.31 | $22.18 | $22.24 | $22.13 | 549,340 |
2022-06-23 | $22.10 | $22.24 | $22.06 | $22.20 | $22.09 | 460,925 |
2022-06-22 | $22.16 | $22.25 | $22.04 | $22.04 | $21.93 | 480,779 |
2022-06-21 | $22.07 | $22.28 | $22.03 | $22.25 | $22.14 | 666,856 |
2022-06-17 | $22.30 | $22.37 | $22.15 | $22.17 | $21.96 | 572,284 |
2022-06-16 | $22.38 | $22.55 | $22.21 | $22.32 | $22.11 | 475,810 |
2022-06-15 | $22.47 | $22.64 | $22.46 | $22.48 | $22.27 | 563,431 |
2022-06-14 | $22.43 | $22.56 | $22.39 | $22.52 | $22.30 | 554,747 |
2022-06-13 | $22.70 | $22.70 | $22.32 | $22.39 | $22.18 | 635,033 |
2022-06-10 | $23.05 | $23.08 | $22.86 | $22.90 | $22.68 | 715,118 |
2022-06-09 | $23.15 | $23.16 | $23.10 | $23.10 | $22.88 | 279,508 |
2022-06-08 | $23.17 | $23.30 | $23.17 | $23.21 | $22.99 | 281,976 |
2022-06-07 | $23.13 | $23.25 | $23.13 | $23.24 | $23.02 | 396,569 |
2022-06-06 | $23.25 | $23.28 | $23.14 | $23.16 | $22.94 | 346,609 |
2022-06-03 | $23.25 | $23.25 | $23.15 | $23.20 | $22.98 | 601,968 |
2022-06-02 | $23.18 | $23.27 | $23.18 | $23.26 | $23.04 | 357,565 |
2022-06-01 | $23.26 | $23.31 | $23.14 | $23.19 | $22.97 | 643,082 |
2022-05-31 | $23.34 | $23.35 | $23.21 | $23.26 | $23.04 | 514,160 |
2022-05-27 | $23.13 | $23.34 | $23.10 | $23.33 | $23.11 | 279,404 |
2022-05-26 | $22.86 | $23.07 | $22.84 | $23.03 | $22.81 | 430,281 |
2022-05-25 | $22.58 | $22.82 | $22.58 | $22.82 | $22.60 | 784,004 |
2022-05-24 | $22.52 | $22.64 | $22.48 | $22.59 | $22.37 | 536,692 |
2022-05-23 | $22.63 | $22.65 | $22.53 | $22.60 | $22.38 | 467,037 |
2022-05-20 | $22.84 | $22.87 | $22.68 | $22.74 | $22.43 | 729,270 |
2022-05-19 | $22.76 | $22.90 | $22.76 | $22.81 | $22.49 | 536,431 |
2022-05-18 | $22.99 | $23.00 | $22.82 | $22.88 | $22.56 | 487,583 |
2022-05-17 | $23.03 | $23.08 | $22.96 | $23.04 | $22.72 | 869,134 |
2022-05-16 | $23.06 | $23.08 | $22.94 | $22.99 | $22.67 | 835,194 |
2022-05-13 | $23.00 | $23.13 | $22.89 | $23.08 | $22.76 | 746,738 |
2022-05-12 | $23.09 | $23.17 | $22.93 | $23.02 | $22.70 | 917,270 |
2022-05-11 | $23.18 | $23.26 | $23.09 | $23.14 | $22.82 | 891,054 |
2022-05-10 | $23.18 | $23.24 | $23.07 | $23.21 | $22.89 | 631,662 |
2022-05-09 | $23.30 | $23.30 | $23.08 | $23.22 | $22.90 | 739,960 |
2022-05-06 | $23.47 | $23.47 | $23.34 | $23.38 | $23.06 | 413,837 |
2022-05-05 | $23.52 | $23.54 | $23.40 | $23.45 | $23.13 | 372,525 |
2022-05-04 | $23.44 | $23.57 | $23.38 | $23.56 | $23.23 | 702,183 |
2022-05-03 | $23.50 | $23.53 | $23.45 | $23.48 | $23.16 | 648,626 |
2022-05-02 | $23.67 | $23.70 | $23.44 | $23.45 | $23.13 | 529,034 |
2022-04-29 | $23.80 | $23.86 | $23.60 | $23.67 | $23.34 | 421,667 |
2022-04-28 | $23.79 | $23.86 | $23.70 | $23.84 | $23.51 | 645,310 |
2022-04-27 | $23.84 | $23.87 | $23.77 | $23.81 | $23.48 | 767,058 |
2022-04-26 | $23.87 | $23.90 | $23.80 | $23.81 | $23.48 | 423,157 |
2022-04-25 | $23.86 | $23.88 | $23.81 | $23.86 | $23.53 | 351,645 |
2022-04-22 | $23.93 | $23.96 | $23.85 | $23.87 | $23.54 | 425,204 |
2022-04-21 | $24.05 | $24.08 | $23.91 | $23.91 | $23.58 | 451,430 |
2022-04-20 | $23.99 | $24.12 | $23.97 | $24.05 | $23.72 | 1,590,228 |
2022-04-19 | $24.09 | $24.09 | $23.95 | $23.99 | $23.66 | 463,283 |
2022-04-18 | $24.10 | $24.12 | $24.05 | $24.09 | $23.76 | 407,528 |
2022-04-14 | $24.25 | $24.25 | $24.14 | $24.14 | $23.71 | 355,831 |
2022-04-13 | $24.21 | $24.24 | $24.15 | $24.21 | $23.78 | 510,734 |
2022-04-12 | $24.24 | $24.25 | $24.15 | $24.15 | $23.72 | 1,647,775 |
2022-04-11 | $24.26 | $24.27 | $24.17 | $24.20 | $23.77 | 384,197 |
2022-04-08 | $24.30 | $24.33 | $24.25 | $24.28 | $23.85 | 439,804 |
2022-04-07 | $24.32 | $24.34 | $24.26 | $24.30 | $23.87 | 443,918 |
2022-04-06 | $24.30 | $24.38 | $24.25 | $24.28 | $23.85 | 395,521 |
2022-04-05 | $24.54 | $24.55 | $24.32 | $24.34 | $23.91 | 1,219,477 |
2022-04-04 | $24.50 | $24.55 | $24.48 | $24.54 | $24.10 | 257,035 |
2022-04-01 | $24.46 | $24.50 | $24.45 | $24.48 | $24.04 | 375,309 |
2022-03-31 | $24.49 | $24.50 | $24.42 | $24.44 | $24.00 | 427,563 |
2022-03-30 | $24.41 | $24.47 | $24.37 | $24.46 | $24.02 | 665,774 |
2022-03-29 | $24.28 | $24.41 | $24.25 | $24.41 | $23.98 | 577,636 |
2022-03-28 | $24.18 | $24.26 | $24.13 | $24.21 | $23.78 | 415,333 |
2022-03-25 | $24.28 | $24.28 | $24.19 | $24.20 | $23.77 | 499,936 |
2022-03-24 | $24.30 | $24.31 | $24.22 | $24.25 | $23.82 | 531,584 |
2022-03-23 | $24.22 | $24.28 | $24.22 | $24.27 | $23.84 | 545,552 |
2022-03-22 | $24.27 | $24.29 | $24.23 | $24.23 | $23.80 | 281,498 |
2022-03-21 | $24.35 | $24.35 | $24.25 | $24.28 | $23.85 | 511,559 |
2022-03-18 | $24.35 | $24.45 | $24.33 | $24.45 | $23.92 | 358,509 |
2022-03-17 | $24.24 | $24.45 | $24.21 | $24.35 | $23.82 | 512,123 |
2022-03-16 | $24.18 | $24.28 | $24.07 | $24.23 | $23.70 | 448,348 |
2022-03-15 | $24.11 | $24.14 | $24.09 | $24.12 | $23.60 | 310,573 |
2022-03-14 | $24.27 | $24.32 | $24.11 | $24.12 | $23.60 | 590,526 |
2022-03-11 | $24.40 | $24.40 | $24.26 | $24.26 | $23.73 | 255,895 |
2022-03-10 | $24.40 | $24.41 | $24.32 | $24.36 | $23.83 | 344,917 |
2022-03-09 | $24.37 | $24.44 | $24.34 | $24.38 | $23.85 | 395,406 |
2022-03-08 | $24.32 | $24.37 | $24.26 | $24.37 | $23.84 | 405,606 |
2022-03-07 | $24.55 | $24.55 | $24.35 | $24.35 | $23.82 | 351,567 |
2022-03-04 | $24.61 | $24.63 | $24.52 | $24.55 | $24.02 | 293,032 |
2022-03-03 | $24.72 | $24.72 | $24.63 | $24.65 | $24.11 | 307,529 |
2022-03-02 | $24.71 | $24.72 | $24.65 | $24.72 | $24.18 | 299,795 |
2022-03-01 | $24.65 | $24.71 | $24.63 | $24.71 | $24.17 | 554,884 |
2022-02-28 | $24.64 | $24.69 | $24.59 | $24.67 | $24.13 | 326,603 |
2022-02-25 | $24.51 | $24.67 | $24.51 | $24.65 | $24.11 | 263,405 |
2022-02-24 | $24.44 | $24.50 | $24.42 | $24.50 | $23.97 | 605,846 |
2022-02-23 | $24.56 | $24.62 | $24.52 | $24.54 | $24.01 | 265,101 |
2022-02-22 | $24.58 | $24.65 | $24.55 | $24.56 | $24.03 | 430,493 |
2022-02-18 | $24.71 | $24.74 | $24.68 | $24.72 | $24.09 | 348,346 |
2022-02-17 | $24.76 | $24.79 | $24.67 | $24.71 | $24.08 | 536,990 |
2022-02-16 | $24.65 | $24.77 | $24.62 | $24.73 | $24.10 | 667,700 |
2022-02-15 | $24.60 | $24.68 | $24.50 | $24.65 | $24.02 | 694,042 |
2022-02-14 | $24.74 | $24.74 | $24.54 | $24.61 | $23.98 | 750,687 |
2022-02-11 | $24.85 | $24.86 | $24.68 | $24.78 | $24.15 | 1,386,953 |
2022-02-10 | $24.95 | $24.95 | $24.80 | $24.86 | $24.22 | 703,544 |
2022-02-09 | $24.99 | $25.04 | $24.95 | $25.00 | $24.36 | 811,467 |
2022-02-08 | $25.07 | $25.08 | $24.94 | $24.96 | $24.32 | 1,191,737 |
2022-02-07 | $25.23 | $25.24 | $25.08 | $25.10 | $24.46 | 1,120,016 |
2022-02-04 | $25.29 | $25.29 | $25.14 | $25.21 | $24.57 | 1,649,404 |
2022-02-03 | $25.32 | $25.32 | $25.22 | $25.27 | $24.62 | 466,067 |
2022-02-02 | $25.49 | $25.49 | $25.38 | $25.38 | $24.73 | 444,621 |
2022-02-01 | $25.35 | $25.51 | $25.35 | $25.45 | $24.80 | 787,493 |
2022-01-31 | $25.35 | $25.37 | $25.26 | $25.35 | $24.70 | 370,613 |
2022-01-28 | $25.39 | $25.44 | $25.26 | $25.33 | $24.68 | 676,295 |
2022-01-27 | $25.51 | $25.53 | $25.36 | $25.38 | $24.73 | 572,556 |
2022-01-26 | $25.60 | $25.66 | $25.50 | $25.50 | $24.85 | 793,031 |
2022-01-25 | $25.55 | $25.60 | $25.50 | $25.57 | $24.92 | 423,741 |
2022-01-24 | $25.62 | $25.62 | $25.50 | $25.55 | $24.90 | 646,379 |
2022-01-21 | $25.76 | $25.76 | $25.69 | $25.72 | $24.97 | 266,524 |
2022-01-20 | $25.78 | $25.85 | $25.70 | $25.70 | $24.95 | 481,373 |
2022-01-19 | $25.72 | $25.82 | $25.72 | $25.80 | $25.05 | 359,595 |
2022-01-18 | $25.82 | $25.86 | $25.70 | $25.72 | $24.97 | 421,772 |
2022-01-14 | $25.87 | $25.88 | $25.84 | $25.84 | $25.09 | 334,972 |
2022-01-13 | $25.90 | $25.90 | $25.84 | $25.84 | $25.09 | 426,082 |
2022-01-12 | $25.88 | $25.89 | $25.84 | $25.84 | $25.09 | 374,414 |
2022-01-11 | $25.81 | $25.89 | $25.75 | $25.84 | $25.09 | 685,625 |
2022-01-10 | $25.78 | $25.82 | $25.74 | $25.78 | $25.03 | 365,107 |
2022-01-07 | $25.82 | $25.88 | $25.78 | $25.82 | $25.07 | 239,442 |
2022-01-06 | $25.84 | $25.84 | $25.75 | $25.84 | $25.09 | 469,854 |
2022-01-05 | $25.89 | $25.91 | $25.80 | $25.82 | $25.07 | 712,888 |
2022-01-04 | $25.94 | $25.94 | $25.86 | $25.87 | $25.12 | 514,970 |
2022-01-03 | $25.94 | $25.94 | $25.88 | $25.92 | $25.17 | 529,932 |
2021-12-31 | $25.91 | $25.92 | $25.85 | $25.92 | $25.17 | 506,650 |
2021-12-30 | $25.84 | $25.88 | $25.84 | $25.88 | $25.13 | 284,433 |
2021-12-29 | $25.74 | $25.84 | $25.74 | $25.80 | $25.05 | 414,158 |
2021-12-28 | $25.78 | $25.83 | $25.75 | $25.75 | $25.00 | 366,065 |
2021-12-27 | $25.79 | $25.82 | $25.77 | $25.78 | $25.03 | 270,500 |
2021-12-23 | $25.81 | $25.82 | $25.75 | $25.76 | $25.01 | 1,007,620 |
2021-12-22 | $25.72 | $25.79 | $25.71 | $25.77 | $25.02 | 372,735 |
2021-12-21 | $25.73 | $25.74 | $25.66 | $25.74 | $24.99 | 415,751 |
2021-12-20 | $25.71 | $25.71 | $25.62 | $25.67 | $24.92 | 339,171 |
2021-12-17 | $25.79 | $25.90 | $25.75 | $25.75 | $24.91 | 290,149 |
2021-12-16 | $25.78 | $25.82 | $25.75 | $25.80 | $24.96 | 457,147 |
2021-12-15 | $25.72 | $25.77 | $25.71 | $25.77 | $24.93 | 310,127 |
2021-12-14 | $25.77 | $25.77 | $25.52 | $25.76 | $24.92 | 282,462 |
2021-12-13 | $25.81 | $25.81 | $25.76 | $25.77 | $24.93 | 217,303 |
2021-12-10 | $25.80 | $25.80 | $25.76 | $25.80 | $24.96 | 401,383 |
2021-12-09 | $25.78 | $25.79 | $25.75 | $25.75 | $24.91 | 324,331 |
2021-12-08 | $25.77 | $25.82 | $25.77 | $25.77 | $24.93 | 316,639 |
2021-12-07 | $25.72 | $25.81 | $25.41 | $25.78 | $24.94 | 405,959 |
2021-12-06 | $25.69 | $25.71 | $25.65 | $25.67 | $24.84 | 554,447 |
2021-12-03 | $25.68 | $25.73 | $25.65 | $25.65 | $24.82 | 439,029 |
2021-12-02 | $25.62 | $25.68 | $25.42 | $25.66 | $24.83 | 421,618 |
2021-12-01 | $25.69 | $25.71 | $25.62 | $25.65 | $24.82 | 317,405 |
2021-11-30 | $25.71 | $25.73 | $25.60 | $25.62 | $24.79 | 524,636 |
2021-11-29 | $25.73 | $25.73 | $25.68 | $25.70 | $24.87 | 312,576 |
2021-11-26 | $25.60 | $25.72 | $25.57 | $25.68 | $24.85 | 293,706 |
2021-11-24 | $25.80 | $25.83 | $25.73 | $25.79 | $24.95 | 342,694 |
2021-11-23 | $25.86 | $25.86 | $25.77 | $25.78 | $24.94 | 445,022 |
2021-11-22 | $25.88 | $25.90 | $25.85 | $25.86 | $25.02 | 302,216 |
2021-11-19 | $26.03 | $26.03 | $25.97 | $26.01 | $25.08 | 305,444 |
2021-11-18 | $26.03 | $26.05 | $25.97 | $26.01 | $25.08 | 817,468 |
2021-11-17 | $26.02 | $26.07 | $25.97 | $26.02 | $25.09 | 358,555 |
2021-11-16 | $26.07 | $26.07 | $26.01 | $26.03 | $25.10 | 315,570 |
2021-11-15 | $26.11 | $26.12 | $26.04 | $26.05 | $25.12 | 279,251 |
2021-11-12 | $26.10 | $26.11 | $26.06 | $26.09 | $25.16 | 312,098 |
2021-11-11 | $26.11 | $26.15 | $26.06 | $26.06 | $25.13 | 180,082 |
2021-11-10 | $26.17 | $26.19 | $26.09 | $26.11 | $25.18 | 317,020 |
2021-11-09 | $26.21 | $26.21 | $26.16 | $26.16 | $25.22 | 398,967 |
2021-11-08 | $26.19 | $26.21 | $26.17 | $26.17 | $25.23 | 245,645 |
2021-11-05 | $26.19 | $26.21 | $26.16 | $26.18 | $25.24 | 316,214 |
2021-11-04 | $26.15 | $26.20 | $26.11 | $26.14 | $25.20 | 440,047 |
2021-11-03 | $26.09 | $26.13 | $26.09 | $26.13 | $25.19 | 185,400 |
2021-11-02 | $26.13 | $26.15 | $26.11 | $26.12 | $25.18 | 582,023 |
2021-11-01 | $26.11 | $26.14 | $26.09 | $26.12 | $25.18 | 554,331 |
2021-10-29 | $26.15 | $26.15 | $26.10 | $26.11 | $25.18 | 257,206 |
2021-10-28 | $26.10 | $26.16 | $26.10 | $26.13 | $25.19 | 428,316 |
2021-10-27 | $26.12 | $26.16 | $26.09 | $26.10 | $25.17 | 553,056 |
2021-10-26 | $26.13 | $26.13 | $26.10 | $26.12 | $25.18 | 259,095 |
2021-10-25 | $26.15 | $26.15 | $26.11 | $26.14 | $25.20 | 251,767 |
2021-10-22 | $26.15 | $26.15 | $26.12 | $26.14 | $25.20 | 279,936 |
2021-10-21 | $26.13 | $26.15 | $26.12 | $26.13 | $25.19 | 231,164 |
2021-10-20 | $26.14 | $26.18 | $26.10 | $26.14 | $25.20 | 353,060 |
2021-10-19 | $26.13 | $26.18 | $26.10 | $26.10 | $25.17 | 323,281 |
2021-10-18 | $26.08 | $26.16 | $26.08 | $26.15 | $25.21 | 295,943 |
2021-10-15 | $26.26 | $26.31 | $26.20 | $26.20 | $25.18 | 216,726 |
2021-10-14 | $26.18 | $26.24 | $26.18 | $26.21 | $25.18 | 218,123 |
2021-10-13 | $26.13 | $26.16 | $26.12 | $26.16 | $25.14 | 274,349 |
2021-10-12 | $26.06 | $26.15 | $26.06 | $26.11 | $25.09 | 272,720 |
2021-10-11 | $26.06 | $26.09 | $26.06 | $26.07 | $25.05 | 281,783 |
2021-10-08 | $26.13 | $26.16 | $26.09 | $26.10 | $25.08 | 255,555 |
2021-10-07 | $26.14 | $26.19 | $26.13 | $26.14 | $25.12 | 449,995 |
2021-10-06 | $26.12 | $26.12 | $26.06 | $26.11 | $25.09 | 324,633 |
2021-10-05 | $26.19 | $26.21 | $26.16 | $26.16 | $25.14 | 218,489 |
2021-10-04 | $26.26 | $26.27 | $26.16 | $26.17 | $25.15 | 158,467 |
2021-10-01 | $26.27 | $26.27 | $26.20 | $26.22 | $25.19 | 395,454 |
2021-09-30 | $26.28 | $26.29 | $26.21 | $26.22 | $25.19 | 249,830 |
2021-09-29 | $26.20 | $26.24 | $26.18 | $26.24 | $25.21 | 556,672 |
2021-09-28 | $26.25 | $26.26 | $26.14 | $26.18 | $25.16 | 528,648 |
2021-09-27 | $26.29 | $26.31 | $26.27 | $26.29 | $25.26 | 185,823 |
2021-09-24 | $26.27 | $26.31 | $26.26 | $26.31 | $25.28 | 261,079 |
2021-09-23 | $26.36 | $26.40 | $26.30 | $26.30 | $25.27 | 253,451 |
2021-09-22 | $26.34 | $26.39 | $26.33 | $26.39 | $25.36 | 240,247 |
2021-09-21 | $26.29 | $26.39 | $26.28 | $26.30 | $25.27 | 226,138 |
2021-09-20 | $26.36 | $26.40 | $26.29 | $26.30 | $25.27 | 380,753 |
2021-09-17 | $26.46 | $26.49 | $26.45 | $26.45 | $25.33 | 460,468 |
2021-09-16 | $26.45 | $26.48 | $26.43 | $26.43 | $25.31 | 271,400 |
2021-09-15 | $26.43 | $26.44 | $26.40 | $26.44 | $25.32 | 293,661 |
2021-09-14 | $26.42 | $26.45 | $26.40 | $26.40 | $25.28 | 320,007 |
2021-09-13 | $26.43 | $26.45 | $26.40 | $26.40 | $25.28 | 146,128 |
2021-09-10 | $26.43 | $26.43 | $26.40 | $26.42 | $25.30 | 178,835 |
2021-09-09 | $26.42 | $26.45 | $26.41 | $26.42 | $25.30 | 199,092 |
2021-09-08 | $26.39 | $26.44 | $26.39 | $26.44 | $25.32 | 440,574 |
2021-09-07 | $26.44 | $26.44 | $26.40 | $26.40 | $25.28 | 243,456 |
2021-09-03 | $26.50 | $26.50 | $26.38 | $26.44 | $25.32 | 352,653 |
2021-09-02 | $26.40 | $26.47 | $26.38 | $26.47 | $25.35 | 255,054 |
2021-09-01 | $26.40 | $26.42 | $26.33 | $26.42 | $25.30 | 366,620 |
2021-08-31 | $26.37 | $26.41 | $26.34 | $26.38 | $25.26 | 575,034 |
2021-08-30 | $26.36 | $26.38 | $26.32 | $26.37 | $25.25 | 357,751 |
2021-08-27 | $26.32 | $26.38 | $26.30 | $26.37 | $25.25 | 336,974 |
2021-08-26 | $26.33 | $26.35 | $26.29 | $26.34 | $25.22 | 296,344 |
2021-08-25 | $26.34 | $26.35 | $26.31 | $26.32 | $25.20 | 340,267 |
2021-08-24 | $26.34 | $26.34 | $26.30 | $26.31 | $25.19 | 198,931 |
2021-08-23 | $26.37 | $26.37 | $26.21 | $26.32 | $25.20 | 1,417,599 |
2021-08-20 | $26.42 | $26.42 | $26.39 | $26.41 | $25.20 | 192,584 |
2021-08-19 | $26.42 | $26.42 | $26.35 | $26.41 | $25.20 | 381,526 |
2021-08-18 | $26.43 | $26.44 | $26.39 | $26.41 | $25.20 | 361,545 |
2021-08-17 | $26.44 | $26.44 | $26.37 | $26.42 | $25.21 | 368,521 |
2021-08-16 | $26.42 | $26.45 | $26.38 | $26.44 | $25.23 | 1,295,503 |
2021-08-13 | $26.40 | $26.44 | $26.37 | $26.42 | $25.21 | 397,417 |
2021-08-12 | $26.41 | $26.41 | $26.35 | $26.38 | $25.18 | 206,267 |
2021-08-11 | $26.40 | $26.40 | $26.38 | $26.40 | $25.19 | 236,396 |
2021-08-10 | $26.45 | $26.45 | $26.35 | $26.37 | $25.17 | 324,209 |
2021-08-09 | $26.47 | $26.47 | $26.40 | $26.40 | $25.19 | 349,697 |
2021-08-06 | $26.48 | $26.48 | $26.37 | $26.41 | $25.20 | 337,838 |
2021-08-05 | $26.45 | $26.47 | $26.42 | $26.47 | $25.26 | 325,110 |
2021-08-04 | $26.44 | $26.44 | $26.35 | $26.41 | $25.20 | 588,128 |
2021-08-03 | $26.37 | $26.43 | $26.36 | $26.43 | $25.22 | 411,044 |
2021-08-02 | $26.38 | $26.41 | $26.31 | $26.33 | $25.13 | 367,459 |
2021-07-30 | $26.37 | $26.39 | $26.35 | $26.39 | $25.19 | 190,257 |
2021-07-29 | $26.34 | $26.38 | $26.31 | $26.38 | $25.18 | 368,295 |
2021-07-28 | $26.35 | $26.36 | $26.32 | $26.32 | $25.12 | 239,533 |
2021-07-27 | $26.35 | $26.37 | $26.31 | $26.35 | $25.15 | 219,234 |
2021-07-26 | $26.35 | $26.35 | $26.30 | $26.33 | $25.13 | 263,688 |
2021-07-23 | $26.35 | $26.36 | $26.32 | $26.36 | $25.16 | 381,636 |
2021-07-22 | $26.29 | $26.34 | $26.27 | $26.31 | $25.11 | 246,436 |
2021-07-21 | $26.28 | $26.32 | $26.26 | $26.27 | $25.07 | 247,357 |
2021-07-20 | $26.26 | $26.30 | $26.24 | $26.30 | $25.10 | 261,145 |
2021-07-19 | $26.33 | $26.33 | $26.22 | $26.27 | $25.07 | 430,914 |
2021-07-16 | $26.41 | $26.43 | $26.38 | $26.38 | $25.09 | 271,631 |
2021-07-15 | $26.38 | $26.42 | $26.36 | $26.40 | $25.11 | 248,263 |
2021-07-14 | $26.42 | $26.43 | $26.36 | $26.38 | $25.09 | 250,767 |
2021-07-13 | $26.43 | $26.44 | $26.37 | $26.39 | $25.10 | 226,216 |
2021-07-12 | $26.42 | $26.43 | $26.39 | $26.39 | $25.10 | 299,694 |
2021-07-09 | $26.40 | $26.46 | $26.36 | $26.39 | $25.10 | 278,715 |
2021-07-08 | $26.35 | $26.40 | $26.34 | $26.40 | $25.11 | 325,644 |
2021-07-07 | $26.39 | $26.39 | $26.37 | $26.39 | $25.10 | 141,210 |
2021-07-06 | $26.40 | $26.41 | $26.33 | $26.37 | $25.08 | 252,137 |
2021-07-02 | $26.36 | $26.40 | $26.31 | $26.39 | $25.10 | 351,561 |
2021-07-01 | $26.30 | $26.38 | $26.30 | $26.34 | $25.05 | 442,625 |
2021-06-30 | $26.30 | $26.31 | $26.24 | $26.30 | $25.01 | 654,868 |
2021-06-29 | $26.29 | $26.30 | $26.24 | $26.30 | $25.01 | 443,929 |
2021-06-28 | $26.29 | $26.30 | $26.26 | $26.26 | $24.98 | 578,924 |
2021-06-25 | $26.25 | $26.30 | $26.25 | $26.28 | $24.99 | 334,176 |
2021-06-24 | $26.25 | $26.29 | $26.23 | $26.23 | $24.95 | 426,538 |
2021-06-23 | $26.27 | $26.27 | $26.23 | $26.23 | $24.95 | 234,472 |
2021-06-22 | $26.25 | $26.25 | $26.21 | $26.23 | $24.95 | 371,342 |
2021-06-21 | $26.28 | $26.28 | $26.20 | $26.23 | $24.95 | 402,463 |
2021-06-18 | $26.28 | $26.34 | $26.28 | $26.30 | $24.93 | 652,624 |
2021-06-17 | $26.29 | $26.33 | $26.26 | $26.27 | $24.90 | 376,297 |
2021-06-16 | $26.29 | $26.32 | $26.25 | $26.25 | $24.88 | 398,393 |
2021-06-15 | $26.28 | $26.30 | $26.24 | $26.27 | $24.90 | 1,008,340 |
2021-06-14 | $26.29 | $26.30 | $26.27 | $26.27 | $24.90 | 181,201 |
2021-06-11 | $26.27 | $26.28 | $26.25 | $26.27 | $24.90 | 245,925 |
2021-06-10 | $26.25 | $26.26 | $26.23 | $26.23 | $24.86 | 301,112 |
2021-06-09 | $26.22 | $26.25 | $26.20 | $26.24 | $24.87 | 238,621 |
2021-06-08 | $26.20 | $26.23 | $26.19 | $26.22 | $24.85 | 320,192 |
2021-06-07 | $26.22 | $26.25 | $26.21 | $26.21 | $24.84 | 365,273 |
2021-06-04 | $26.20 | $26.21 | $26.18 | $26.21 | $24.84 | 448,858 |
2021-06-03 | $26.18 | $26.20 | $26.16 | $26.17 | $24.80 | 315,883 |
2021-06-02 | $26.18 | $26.18 | $26.15 | $26.18 | $24.81 | 324,359 |
2021-06-01 | $26.09 | $26.17 | $26.09 | $26.16 | $24.79 | 364,629 |
2021-05-28 | $26.10 | $26.12 | $26.09 | $26.11 | $24.75 | 465,808 |
2021-05-27 | $26.10 | $26.14 | $26.06 | $26.06 | $24.70 | 593,141 |
2021-05-26 | $26.09 | $26.12 | $26.05 | $26.06 | $24.70 | 364,992 |
2021-05-25 | $26.14 | $26.14 | $26.05 | $26.07 | $24.71 | 216,822 |
2021-05-24 | $26.10 | $26.12 | $26.03 | $26.12 | $24.76 | 306,159 |
2021-05-21 | $26.21 | $26.21 | $26.09 | $26.16 | $24.71 | 315,153 |
2021-05-20 | $26.09 | $26.15 | $26.04 | $26.10 | $24.65 | 205,496 |
2021-05-19 | $26.04 | $26.09 | $25.99 | $26.09 | $24.64 | 302,730 |
2021-05-18 | $26.04 | $26.08 | $26.02 | $26.08 | $24.63 | 179,634 |
2021-05-17 | $26.08 | $26.09 | $26.04 | $26.06 | $24.61 | 288,976 |
2021-05-14 | $26.05 | $26.08 | $26.02 | $26.07 | $24.62 | 225,539 |
2021-05-13 | $26.00 | $26.07 | $25.97 | $26.00 | $24.55 | 311,071 |
2021-05-12 | $26.08 | $26.08 | $25.96 | $25.97 | $24.53 | 530,918 |
2021-05-11 | $26.10 | $26.16 | $26.05 | $26.06 | $24.61 | 346,235 |
2021-05-10 | $26.16 | $26.18 | $26.08 | $26.08 | $24.63 | 581,433 |
2021-05-07 | $26.17 | $26.17 | $26.10 | $26.14 | $24.69 | 269,081 |
2021-05-06 | $26.13 | $26.15 | $26.10 | $26.15 | $24.70 | 334,865 |
2021-05-05 | $26.13 | $26.16 | $26.08 | $26.10 | $24.65 | 254,100 |
2021-05-04 | $26.10 | $26.16 | $26.06 | $26.16 | $24.71 | 313,458 |
2021-05-03 | $26.08 | $26.13 | $26.06 | $26.07 | $24.62 | 602,207 |
2021-04-30 | $26.12 | $26.12 | $26.05 | $26.10 | $24.65 | 281,960 |
2021-04-29 | $26.15 | $26.15 | $26.08 | $26.10 | $24.65 | 271,203 |
2021-04-28 | $26.09 | $26.13 | $26.06 | $26.10 | $24.65 | 347,429 |
2021-04-27 | $26.06 | $26.11 | $26.06 | $26.06 | $24.61 | 289,267 |
2021-04-26 | $26.12 | $26.12 | $26.06 | $26.06 | $24.61 | 428,951 |
2021-04-23 | $26.02 | $26.08 | $26.02 | $26.08 | $24.63 | 340,393 |
2021-04-22 | $26.07 | $26.07 | $25.98 | $26.02 | $24.57 | 398,999 |
2021-04-21 | $26.00 | $26.07 | $25.99 | $26.05 | $24.60 | 352,165 |
2021-04-20 | $26.05 | $26.09 | $26.01 | $26.01 | $24.56 | 390,357 |
2021-04-19 | $26.10 | $26.11 | $26.01 | $26.07 | $24.62 | 276,533 |
2021-04-16 | $26.12 | $26.20 | $26.09 | $26.13 | $24.59 | 359,286 |
2021-04-15 | $26.08 | $26.17 | $26.08 | $26.14 | $24.60 | 370,947 |
2021-04-14 | $26.07 | $26.14 | $26.05 | $26.10 | $24.56 | 346,293 |
2021-04-13 | $26.07 | $26.09 | $26.01 | $26.09 | $24.55 | 269,930 |
2021-04-12 | $26.07 | $26.08 | $26.03 | $26.07 | $24.53 | 315,264 |
2021-04-09 | $26.00 | $26.08 | $26.00 | $26.04 | $24.51 | 271,785 |
2021-04-08 | $26.05 | $26.16 | $25.99 | $25.99 | $24.46 | 375,772 |
2021-04-07 | $25.93 | $26.00 | $25.90 | $26.00 | $24.47 | 326,193 |
2021-04-06 | $25.92 | $25.99 | $25.92 | $25.97 | $24.44 | 536,616 |
2021-04-05 | $25.90 | $25.99 | $25.77 | $25.96 | $24.43 | 469,221 |
2021-04-01 | $25.83 | $25.95 | $25.81 | $25.93 | $24.40 | 501,021 |
2021-03-31 | $25.80 | $25.87 | $25.74 | $25.85 | $24.33 | 334,451 |
2021-03-30 | $25.80 | $25.80 | $25.72 | $25.77 | $24.25 | 495,208 |
2021-03-29 | $25.82 | $25.85 | $25.77 | $25.79 | $24.27 | 213,326 |
2021-03-26 | $25.77 | $25.85 | $25.77 | $25.81 | $24.29 | 375,315 |
2021-03-25 | $25.76 | $25.85 | $25.71 | $25.80 | $24.28 | 500,726 |
2021-03-24 | $25.76 | $25.93 | $25.70 | $25.74 | $24.22 | 275,834 |
2021-03-23 | $25.70 | $25.77 | $25.68 | $25.72 | $24.20 | 210,010 |
2021-03-22 | $25.75 | $25.75 | $25.67 | $25.73 | $24.21 | 249,481 |
2021-03-19 | $25.68 | $25.85 | $25.66 | $25.79 | $24.18 | 291,689 |
2021-03-18 | $25.83 | $25.83 | $25.70 | $25.70 | $24.10 | 324,467 |
2021-03-17 | $25.81 | $25.92 | $25.78 | $25.81 | $24.20 | 486,281 |
2021-03-16 | $25.86 | $25.89 | $25.81 | $25.82 | $24.21 | 524,704 |
2021-03-15 | $25.82 | $25.93 | $25.76 | $25.90 | $24.28 | 557,346 |
2021-03-12 | $25.86 | $25.88 | $25.75 | $25.79 | $24.18 | 465,719 |
2021-03-11 | $25.82 | $25.91 | $25.75 | $25.89 | $24.27 | 303,783 |
2021-03-10 | $25.74 | $25.79 | $25.70 | $25.79 | $24.18 | 271,069 |
2021-03-09 | $25.61 | $25.80 | $25.61 | $25.70 | $24.10 | 462,885 |
2021-03-08 | $25.64 | $25.70 | $25.57 | $25.64 | $24.04 | 246,332 |
2021-03-05 | $25.56 | $25.64 | $25.51 | $25.64 | $24.04 | 369,870 |
2021-03-04 | $25.61 | $25.70 | $25.50 | $25.51 | $23.92 | 314,627 |
2021-03-03 | $25.66 | $25.70 | $25.55 | $25.57 | $23.97 | 312,509 |
2021-03-02 | $25.60 | $25.70 | $25.56 | $25.67 | $24.07 | 332,409 |
2021-03-01 | $25.64 | $25.68 | $25.45 | $25.56 | $23.96 | 2,867,400 |
2021-02-26 | $25.57 | $25.57 | $25.43 | $25.50 | $23.91 | 331,521 |
2021-02-25 | $25.73 | $25.76 | $25.21 | $25.52 | $23.93 | 1,503,733 |
2021-02-24 | $25.72 | $25.79 | $25.63 | $25.79 | $24.18 | 478,319 |
2021-02-23 | $25.77 | $25.78 | $25.65 | $25.67 | $24.07 | 365,808 |
2021-02-22 | $25.88 | $25.88 | $25.72 | $25.78 | $24.17 | 388,607 |
2021-02-19 | $25.88 | $25.97 | $25.76 | $25.89 | $24.18 | 601,458 |
2021-02-18 | $25.86 | $25.94 | $25.77 | $25.86 | $24.16 | 453,995 |
2021-02-17 | $25.96 | $25.97 | $25.79 | $25.90 | $24.19 | 415,795 |
2021-02-16 | $25.96 | $26.00 | $25.90 | $25.92 | $24.21 | 338,512 |
2021-02-12 | $25.97 | $26.03 | $25.95 | $25.98 | $24.27 | 360,280 |
2021-02-11 | $26.06 | $26.06 | $25.95 | $25.97 | $24.26 | 254,415 |
2021-02-10 | $26.05 | $26.07 | $25.97 | $26.00 | $24.29 | 379,241 |
2021-02-09 | $26.01 | $26.05 | $25.98 | $26.03 | $24.31 | 283,820 |
2021-02-08 | $26.02 | $26.04 | $25.95 | $25.96 | $24.25 | 448,441 |
2021-02-05 | $25.94 | $26.00 | $25.82 | $26.00 | $24.29 | 432,965 |
2021-02-04 | $25.91 | $25.96 | $25.86 | $25.88 | $24.17 | 360,870 |
2021-02-03 | $25.99 | $25.99 | $25.83 | $25.85 | $24.15 | 1,239,674 |
2021-02-02 | $25.97 | $25.99 | $25.92 | $25.94 | $24.23 | 375,122 |
2021-02-01 | $25.89 | $25.97 | $25.84 | $25.91 | $24.20 | 466,713 |
2021-01-29 | $25.89 | $25.95 | $25.78 | $25.82 | $24.12 | 187,140 |
2021-01-28 | $25.83 | $25.91 | $25.76 | $25.88 | $24.17 | 196,921 |
2021-01-27 | $25.91 | $25.95 | $25.75 | $25.83 | $24.13 | 187,196 |
2021-01-26 | $25.95 | $25.99 | $25.93 | $25.93 | $24.22 | 138,349 |
2021-01-25 | $25.98 | $26.03 | $25.91 | $25.91 | $24.20 | 581,631 |
2021-01-22 | $25.93 | $25.97 | $25.90 | $25.94 | $24.23 | 385,421 |
2021-01-21 | $25.98 | $25.99 | $25.90 | $25.91 | $24.20 | 337,693 |
2021-01-20 | $25.95 | $26.00 | $25.90 | $25.96 | $24.25 | 505,928 |
2021-01-19 | $25.98 | $25.98 | $25.91 | $25.92 | $24.21 | 365,389 |
2021-01-15 | $25.99 | $26.05 | $25.92 | $26.00 | $24.20 | 204,079 |
2021-01-14 | $25.96 | $25.98 | $25.91 | $25.98 | $24.18 | 292,664 |
2021-01-13 | $25.71 | $25.97 | $25.71 | $25.92 | $24.13 | 476,229 |
2021-01-12 | $25.86 | $25.86 | $25.70 | $25.71 | $23.93 | 207,666 |
2021-01-11 | $25.90 | $25.90 | $25.76 | $25.82 | $24.03 | 299,749 |
2021-01-08 | $25.97 | $25.97 | $25.81 | $25.86 | $24.07 | 157,186 |
2021-01-07 | $25.84 | $25.87 | $25.76 | $25.83 | $24.04 | 285,490 |
2021-01-06 | $25.86 | $25.89 | $25.73 | $25.80 | $24.01 | 251,741 |
2021-01-05 | $25.77 | $25.93 | $25.77 | $25.90 | $24.11 | 131,077 |
2021-01-04 | $26.03 | $26.06 | $25.76 | $25.77 | $23.99 | 240,623 |
2020-12-31 | $25.96 | $26.03 | $25.93 | $25.95 | $24.15 | 263,813 |
2020-12-30 | $25.86 | $25.97 | $25.86 | $25.97 | $24.17 | 99,437 |
2020-12-29 | $25.90 | $25.97 | $25.83 | $25.83 | $24.04 | 209,252 |
2020-12-28 | $25.84 | $25.98 | $25.83 | $25.96 | $24.16 | 198,076 |
2020-12-24 | $25.90 | $25.96 | $25.82 | $25.82 | $24.03 | 65,173 |
2020-12-23 | $25.87 | $25.93 | $25.80 | $25.90 | $24.11 | 157,438 |
2020-12-22 | $25.86 | $25.91 | $25.80 | $25.81 | $24.02 | 154,192 |
2020-12-21 | $25.97 | $25.97 | $25.80 | $25.89 | $24.10 | 190,002 |
2020-12-18 | $26.01 | $26.02 | $25.97 | $26.00 | $24.11 | 106,572 |
2020-12-17 | $26.06 | $26.06 | $25.90 | $26.04 | $24.15 | 199,968 |
2020-12-16 | $25.99 | $26.03 | $25.92 | $25.97 | $24.09 | 253,799 |
2020-12-15 | $25.86 | $26.10 | $25.82 | $25.98 | $24.09 | 216,366 |
2020-12-14 | $25.83 | $25.98 | $25.83 | $25.88 | $24.00 | 128,892 |
2020-12-11 | $25.81 | $25.94 | $25.80 | $25.82 | $23.95 | 151,990 |
2020-12-10 | $25.77 | $25.88 | $25.71 | $25.78 | $23.91 | 212,189 |
2020-12-09 | $25.81 | $25.89 | $25.79 | $25.88 | $24.00 | 112,429 |
2020-12-08 | $25.73 | $25.85 | $25.67 | $25.85 | $23.97 | 181,247 |
2020-12-07 | $25.76 | $25.82 | $25.76 | $25.81 | $23.94 | 133,344 |
2020-12-04 | $25.78 | $25.83 | $25.66 | $25.82 | $23.95 | 114,512 |
2020-12-03 | $25.74 | $25.83 | $25.69 | $25.80 | $23.93 | 205,022 |
2020-12-02 | $25.68 | $25.81 | $25.65 | $25.79 | $23.92 | 125,969 |
2020-12-01 | $25.62 | $25.78 | $25.57 | $25.73 | $23.86 | 207,271 |
2020-11-30 | $25.73 | $25.73 | $25.61 | $25.66 | $23.80 | 133,330 |
2020-11-27 | $25.65 | $25.72 | $25.53 | $25.72 | $23.85 | 134,868 |
2020-11-25 | $25.62 | $25.66 | $25.57 | $25.62 | $23.76 | 216,298 |
2020-11-24 | $25.55 | $25.77 | $25.47 | $25.55 | $23.70 | 295,377 |
2020-11-23 | $25.48 | $25.52 | $25.40 | $25.51 | $23.66 | 304,859 |
2020-11-20 | $25.50 | $25.53 | $25.47 | $25.50 | $23.56 | 79,343 |
2020-11-19 | $25.39 | $25.53 | $25.39 | $25.45 | $23.52 | 101,198 |
2020-11-18 | $25.54 | $25.55 | $25.43 | $25.45 | $23.52 | 175,637 |
2020-11-17 | $25.42 | $25.53 | $25.40 | $25.41 | $23.48 | 254,335 |
2020-11-16 | $25.48 | $25.55 | $25.39 | $25.51 | $23.57 | 194,568 |
2020-11-13 | $25.31 | $25.41 | $25.30 | $25.41 | $23.48 | 109,309 |
2020-11-12 | $25.45 | $25.48 | $25.24 | $25.24 | $23.32 | 169,189 |
2020-11-11 | $25.44 | $25.53 | $25.34 | $25.34 | $23.42 | 501,426 |
2020-11-10 | $25.25 | $25.40 | $25.18 | $25.37 | $23.44 | 264,746 |
2020-11-09 | $25.16 | $25.36 | $25.13 | $25.35 | $23.43 | 159,291 |
2020-11-06 | $25.03 | $25.12 | $24.92 | $25.01 | $23.11 | 236,793 |
2020-11-05 | $24.93 | $25.04 | $24.87 | $24.97 | $23.07 | 340,976 |
2020-11-04 | $24.68 | $24.99 | $24.67 | $24.81 | $22.93 | 379,465 |
2020-11-03 | $24.62 | $24.81 | $24.62 | $24.74 | $22.86 | 149,252 |
2020-11-02 | $24.59 | $24.75 | $24.55 | $24.63 | $22.76 | 207,082 |
2020-10-30 | $24.65 | $24.67 | $24.48 | $24.62 | $22.75 | 318,472 |
2020-10-29 | $24.54 | $24.70 | $24.47 | $24.56 | $22.70 | 267,294 |
2020-10-28 | $24.78 | $24.80 | $24.53 | $24.53 | $22.67 | 295,899 |
2020-10-27 | $24.88 | $24.89 | $24.79 | $24.86 | $22.97 | 135,763 |
2020-10-26 | $24.87 | $24.88 | $24.80 | $24.83 | $22.94 | 110,948 |
2020-10-23 | $24.77 | $24.89 | $24.77 | $24.83 | $22.94 | 182,871 |
2020-10-22 | $24.68 | $24.86 | $24.68 | $24.84 | $22.95 | 238,996 |
2020-10-21 | $24.72 | $24.85 | $24.70 | $24.70 | $22.82 | 396,578 |
2020-10-20 | $24.71 | $24.83 | $24.68 | $24.69 | $22.82 | 88,401 |
2020-10-19 | $24.73 | $24.90 | $24.67 | $24.70 | $22.82 | 187,459 |
2020-10-16 | $24.82 | $24.93 | $24.81 | $24.81 | $22.84 | 109,408 |
2020-10-15 | $24.80 | $24.86 | $24.79 | $24.82 | $22.85 | 90,772 |
2020-10-14 | $24.85 | $24.89 | $24.81 | $24.85 | $22.88 | 147,282 |
2020-10-13 | $24.87 | $24.95 | $24.85 | $24.87 | $22.90 | 244,554 |
2020-10-12 | $24.79 | $24.97 | $24.79 | $24.95 | $22.97 | 155,826 |
2020-10-09 | $24.85 | $24.88 | $24.70 | $24.83 | $22.86 | 114,349 |
2020-10-08 | $24.83 | $24.90 | $24.71 | $24.90 | $22.92 | 250,307 |
2020-10-07 | $24.72 | $24.88 | $24.72 | $24.86 | $22.89 | 109,305 |
2020-10-06 | $24.80 | $24.85 | $24.68 | $24.74 | $22.78 | 133,927 |
2020-10-05 | $24.65 | $24.81 | $24.64 | $24.75 | $22.79 | 121,211 |
2020-10-02 | $24.54 | $24.73 | $24.54 | $24.68 | $22.72 | 131,802 |
2020-10-01 | $24.61 | $24.79 | $24.52 | $24.66 | $22.70 | 162,010 |
2020-09-30 | $24.65 | $24.69 | $24.53 | $24.62 | $22.67 | 232,246 |
2020-09-29 | $24.46 | $24.60 | $24.45 | $24.57 | $22.62 | 318,543 |
2020-09-28 | $24.41 | $24.66 | $24.38 | $24.46 | $22.52 | 205,949 |
2020-09-25 | $24.29 | $24.40 | $24.25 | $24.37 | $22.44 | 120,573 |
2020-09-24 | $24.46 | $24.49 | $24.22 | $24.27 | $22.34 | 327,851 |
2020-09-23 | $24.69 | $24.69 | $24.41 | $24.43 | $22.49 | 293,636 |
2020-09-22 | $24.73 | $24.76 | $24.64 | $24.65 | $22.69 | 119,581 |
2020-09-21 | $24.90 | $24.90 | $24.66 | $24.79 | $22.82 | 508,346 |
2020-09-18 | $24.92 | $24.97 | $24.86 | $24.95 | $22.89 | 140,932 |
2020-09-17 | $24.90 | $25.01 | $24.85 | $24.92 | $22.86 | 144,783 |
2020-09-16 | $24.94 | $25.00 | $24.84 | $25.00 | $22.93 | 134,224 |
2020-09-15 | $24.91 | $24.98 | $24.90 | $24.97 | $22.91 | 117,225 |
2020-09-14 | $24.83 | $24.99 | $24.83 | $24.96 | $22.90 | 136,740 |
2020-09-11 | $24.91 | $24.93 | $24.83 | $24.83 | $22.78 | 85,560 |
2020-09-10 | $24.83 | $24.98 | $24.77 | $24.88 | $22.82 | 227,696 |
2020-09-09 | $24.84 | $24.95 | $24.74 | $24.92 | $22.86 | 197,386 |
2020-09-08 | $24.75 | $24.92 | $24.70 | $24.87 | $22.81 | 188,151 |
2020-09-04 | $24.87 | $25.01 | $24.72 | $24.79 | $22.74 | 214,352 |
2020-09-03 | $25.00 | $25.00 | $24.80 | $24.87 | $22.81 | 441,411 |
2020-09-02 | $25.02 | $25.10 | $24.96 | $25.01 | $22.94 | 129,354 |
2020-09-01 | $25.00 | $25.05 | $24.93 | $25.04 | $22.97 | 191,163 |
2020-08-31 | $25.04 | $25.06 | $24.95 | $25.06 | $22.99 | 106,327 |
2020-08-28 | $24.92 | $25.12 | $24.88 | $25.06 | $22.99 | 373,830 |
2020-08-27 | $24.94 | $25.00 | $24.88 | $24.90 | $22.84 | 130,102 |
2020-08-26 | $24.80 | $25.00 | $24.80 | $25.00 | $22.93 | 309,486 |
2020-08-25 | $24.90 | $24.92 | $24.83 | $24.85 | $22.80 | 169,756 |
2020-08-24 | $24.85 | $24.87 | $24.80 | $24.84 | $22.79 | 198,025 |
2020-08-21 | $24.83 | $24.93 | $24.83 | $24.93 | $22.79 | 225,636 |
2020-08-20 | $24.87 | $24.90 | $24.83 | $24.88 | $22.74 | 158,009 |
2020-08-19 | $24.83 | $24.98 | $24.83 | $24.90 | $22.76 | 132,198 |
2020-08-18 | $24.76 | $24.90 | $24.76 | $24.88 | $22.74 | 229,092 |
2020-08-17 | $24.75 | $24.82 | $24.71 | $24.80 | $22.67 | 164,594 |
2020-08-14 | $24.80 | $24.85 | $24.72 | $24.72 | $22.60 | 211,999 |
2020-08-13 | $24.75 | $24.85 | $24.75 | $24.85 | $22.72 | 245,853 |
2020-08-12 | $24.80 | $24.85 | $24.75 | $24.85 | $22.72 | 321,385 |
2020-08-11 | $24.80 | $24.80 | $24.75 | $24.75 | $22.62 | 233,657 |
2020-08-10 | $24.65 | $24.79 | $24.62 | $24.79 | $22.66 | 290,125 |
2020-08-07 | $24.63 | $24.69 | $24.54 | $24.69 | $22.57 | 284,452 |
2020-08-06 | $24.66 | $24.74 | $24.59 | $24.69 | $22.57 | 369,580 |
2020-08-05 | $24.57 | $24.73 | $24.48 | $24.71 | $22.59 | 313,191 |
2020-08-04 | $24.55 | $24.65 | $24.53 | $24.65 | $22.53 | 196,162 |
2020-08-03 | $24.62 | $24.64 | $24.44 | $24.61 | $22.50 | 162,713 |
2020-07-31 | $24.61 | $24.61 | $24.41 | $24.56 | $22.45 | 143,486 |
2020-07-30 | $24.47 | $24.58 | $24.30 | $24.57 | $22.46 | 228,192 |
2020-07-29 | $24.36 | $24.60 | $24.23 | $24.60 | $22.49 | 350,449 |
2020-07-28 | $24.27 | $24.48 | $24.27 | $24.40 | $22.30 | 1,067,919 |
2020-07-27 | $24.17 | $24.34 | $24.17 | $24.31 | $22.22 | 243,254 |
2020-07-24 | $24.12 | $24.30 | $24.12 | $24.20 | $22.12 | 162,781 |
2020-07-23 | $24.08 | $24.25 | $24.06 | $24.22 | $22.14 | 225,677 |
2020-07-22 | $23.88 | $24.20 | $23.88 | $24.20 | $22.12 | 220,025 |
2020-07-21 | $23.87 | $24.09 | $23.81 | $23.95 | $21.89 | 661,025 |
2020-07-20 | $23.76 | $23.92 | $23.67 | $23.87 | $21.82 | 213,042 |
2020-07-17 | $23.72 | $23.89 | $23.71 | $23.89 | $21.76 | 222,758 |
2020-07-16 | $23.61 | $23.83 | $23.61 | $23.80 | $21.67 | 246,153 |
2020-07-15 | $23.61 | $23.76 | $23.61 | $23.75 | $21.63 | 177,400 |
2020-07-14 | $23.54 | $23.64 | $23.48 | $23.58 | $21.47 | 177,500 |
2020-07-13 | $23.73 | $23.75 | $23.60 | $23.62 | $21.51 | 448,500 |
2020-07-10 | $23.52 | $23.69 | $23.52 | $23.65 | $21.54 | 173,000 |
2020-07-09 | $23.53 | $23.76 | $23.53 | $23.62 | $21.51 | 471,300 |
2020-07-08 | $23.68 | $23.69 | $23.57 | $23.63 | $21.52 | 250,637 |
2020-07-07 | $23.60 | $23.68 | $23.53 | $23.61 | $21.50 | 148,237 |
2020-07-06 | $23.59 | $23.69 | $23.55 | $23.66 | $21.55 | 161,900 |
2020-07-02 | $23.59 | $23.65 | $23.49 | $23.62 | $21.51 | 247,323 |
2020-07-01 | $23.43 | $23.59 | $23.41 | $23.57 | $21.47 | 256,200 |
2020-06-30 | $23.53 | $23.55 | $23.39 | $23.43 | $21.34 | 194,670 |
2020-06-29 | $23.38 | $23.54 | $23.38 | $23.47 | $21.37 | 189,448 |
2020-06-26 | $23.51 | $23.60 | $23.38 | $23.41 | $21.32 | 221,220 |
2020-06-25 | $23.62 | $23.62 | $23.47 | $23.53 | $21.43 | 285,451 |
2020-06-24 | $23.62 | $23.67 | $23.43 | $23.58 | $21.47 | 339,914 |
2020-06-23 | $23.60 | $23.80 | $23.60 | $23.73 | $21.61 | 424,984 |
2020-06-22 | $23.63 | $23.73 | $23.56 | $23.60 | $21.49 | 115,159 |
2020-06-19 | $23.62 | $23.91 | $23.62 | $23.76 | $21.56 | 412,878 |
2020-06-18 | $23.70 | $23.75 | $23.60 | $23.63 | $21.44 | 145,988 |
2020-06-17 | $23.72 | $23.94 | $23.51 | $23.85 | $21.64 | 114,225 |
2020-06-16 | $23.71 | $23.84 | $23.65 | $23.76 | $21.56 | 164,632 |
2020-06-15 | $23.47 | $23.66 | $23.35 | $23.61 | $21.42 | 269,655 |
2020-06-12 | $23.50 | $23.79 | $23.40 | $23.59 | $21.40 | 224,633 |
2020-06-11 | $23.75 | $23.90 | $23.45 | $23.45 | $21.28 | 357,629 |
2020-06-10 | $24.01 | $24.18 | $23.90 | $23.95 | $21.73 | 166,851 |
2020-06-09 | $24.05 | $24.21 | $23.91 | $24.02 | $21.79 | 402,975 |
2020-06-08 | $23.97 | $24.17 | $23.95 | $24.17 | $21.93 | 225,292 |
2020-06-05 | $23.80 | $24.07 | $23.79 | $23.99 | $21.77 | 326,641 |
2020-06-04 | $23.60 | $23.77 | $23.52 | $23.75 | $21.55 | 411,294 |
2020-06-03 | $23.45 | $23.68 | $23.40 | $23.61 | $21.42 | 174,565 |
2020-06-02 | $23.42 | $23.59 | $23.37 | $23.50 | $21.32 | 259,933 |
2020-06-01 | $23.41 | $23.51 | $23.24 | $23.42 | $21.25 | 213,432 |
2020-05-29 | $23.65 | $23.65 | $23.31 | $23.44 | $21.27 | 319,791 |
2020-05-28 | $23.42 | $23.63 | $23.41 | $23.61 | $21.42 | 208,827 |
2020-05-27 | $23.49 | $23.50 | $23.23 | $23.49 | $21.31 | 369,834 |
2020-05-26 | $23.29 | $23.40 | $23.23 | $23.35 | $21.19 | 215,241 |
2020-05-22 | $23.20 | $23.24 | $23.05 | $23.17 | $21.02 | 227,889 |
2020-05-21 | $23.10 | $23.21 | $23.01 | $23.12 | $20.98 | 276,737 |
2020-05-20 | $23.14 | $23.30 | $23.02 | $23.13 | $20.99 | 239,036 |
2020-05-19 | $23.00 | $23.13 | $22.94 | $23.08 | $20.94 | 160,696 |
2020-05-18 | $22.99 | $23.10 | $22.90 | $23.09 | $20.95 | 294,143 |
2020-05-15 | $22.81 | $22.92 | $22.71 | $22.83 | $20.63 | 397,239 |
2020-05-14 | $22.87 | $22.99 | $22.61 | $22.91 | $20.71 | 512,617 |
2020-05-13 | $23.08 | $23.23 | $22.78 | $23.07 | $20.85 | 609,696 |
2020-05-12 | $23.43 | $23.43 | $23.12 | $23.15 | $20.92 | 280,350 |
2020-05-11 | $23.20 | $23.44 | $23.20 | $23.32 | $21.08 | 357,262 |
2020-05-08 | $23.29 | $23.33 | $23.20 | $23.26 | $21.02 | 504,238 |
2020-05-07 | $23.36 | $23.40 | $23.16 | $23.20 | $20.97 | 221,460 |
2020-05-06 | $23.15 | $23.30 | $23.11 | $23.13 | $20.91 | 216,852 |
2020-05-05 | $23.50 | $23.50 | $23.17 | $23.21 | $20.98 | 174,058 |
2020-05-04 | $22.92 | $23.37 | $22.92 | $23.29 | $21.05 | 358,312 |
2020-05-01 | $23.18 | $23.18 | $22.91 | $23.04 | $20.82 | 408,919 |
2020-04-30 | $23.46 | $23.48 | $23.05 | $23.32 | $21.08 | 414,279 |
2020-04-29 | $23.06 | $23.53 | $23.06 | $23.45 | $21.19 | 405,549 |
2020-04-28 | $23.14 | $23.24 | $23.02 | $23.04 | $20.82 | 336,990 |
2020-04-27 | $22.80 | $23.62 | $22.80 | $23.13 | $20.91 | 374,325 |
2020-04-24 | $22.69 | $23.09 | $22.69 | $22.80 | $20.61 | 262,458 |
2020-04-23 | $22.67 | $22.88 | $22.57 | $22.79 | $20.60 | 334,893 |
2020-04-22 | $22.58 | $22.79 | $22.45 | $22.70 | $20.52 | 234,044 |
2020-04-21 | $22.50 | $22.83 | $22.48 | $22.52 | $20.35 | 282,392 |
2020-04-20 | $22.83 | $23.14 | $22.71 | $22.83 | $20.63 | 308,621 |
2020-04-17 | $23.07 | $23.36 | $22.96 | $23.10 | $20.80 | 568,072 |
2020-04-16 | $22.83 | $23.08 | $22.68 | $22.99 | $20.70 | 417,612 |
2020-04-15 | $22.70 | $22.88 | $22.60 | $22.62 | $20.36 | 598,764 |
2020-04-14 | $23.10 | $23.18 | $22.57 | $22.86 | $20.58 | 446,718 |
2020-04-13 | $23.00 | $23.20 | $22.36 | $22.61 | $20.36 | 523,291 |
2020-04-09 | $22.07 | $23.08 | $22.07 | $22.97 | $20.68 | 615,774 |
2020-04-08 | $21.70 | $22.67 | $21.70 | $21.90 | $19.72 | 536,583 |
2020-04-07 | $22.10 | $22.20 | $21.41 | $21.76 | $19.59 | 916,921 |
2020-04-06 | $20.52 | $21.18 | $20.52 | $21.13 | $19.02 | 409,377 |
2020-04-03 | $21.26 | $21.27 | $20.40 | $20.52 | $18.47 | 333,645 |
2020-04-02 | $20.73 | $21.59 | $20.55 | $21.15 | $19.04 | 604,033 |
2020-04-01 | $21.00 | $21.38 | $20.61 | $21.00 | $18.91 | 836,275 |
2020-03-31 | $21.68 | $21.85 | $21.28 | $21.46 | $19.32 | 507,839 |
2020-03-30 | $21.50 | $21.75 | $21.06 | $21.46 | $19.32 | 812,170 |
2020-03-27 | $20.74 | $21.93 | $20.67 | $21.65 | $19.49 | 950,193 |
2020-03-26 | $20.01 | $21.53 | $20.01 | $21.35 | $19.22 | 542,376 |
2020-03-25 | $18.75 | $20.97 | $18.75 | $19.95 | $17.96 | 722,262 |
2020-03-24 | $18.15 | $19.57 | $17.99 | $19.22 | $17.30 | 920,434 |
2020-03-23 | $18.25 | $19.00 | $15.02 | $17.86 | $16.08 | 2,164,544 |
2020-03-20 | $17.16 | $19.05 | $17.01 | $18.16 | $16.27 | 863,572 |
2020-03-19 | $14.25 | $17.47 | $13.50 | $16.50 | $14.78 | 1,202,953 |
2020-03-18 | $18.59 | $19.47 | $13.33 | $14.17 | $12.69 | 1,570,371 |
2020-03-17 | $19.85 | $19.97 | $19.10 | $19.76 | $17.70 | 1,497,900 |
2020-03-16 | $20.86 | $21.17 | $19.61 | $19.84 | $17.77 | 1,783,123 |
2020-03-13 | $20.51 | $22.49 | $20.51 | $22.46 | $20.12 | 1,124,312 |
2020-03-12 | $20.86 | $22.63 | $20.01 | $20.44 | $18.31 | 2,058,315 |
2020-03-11 | $23.69 | $24.04 | $22.90 | $23.01 | $20.61 | 852,637 |
2020-03-10 | $24.15 | $24.27 | $23.55 | $24.03 | $21.53 | 724,037 |
2020-03-09 | $24.32 | $24.50 | $23.80 | $24.07 | $21.56 | 568,676 |
2020-03-06 | $25.29 | $25.29 | $25.02 | $25.10 | $22.49 | 589,403 |
2020-03-05 | $25.58 | $25.60 | $25.41 | $25.44 | $22.79 | 248,633 |
2020-03-04 | $25.48 | $25.67 | $25.48 | $25.66 | $22.99 | 341,973 |
2020-03-03 | $25.28 | $25.53 | $25.23 | $25.27 | $22.64 | 687,954 |
2020-03-02 | $24.65 | $25.15 | $24.65 | $25.13 | $22.51 | 829,132 |
2020-02-28 | $25.19 | $25.20 | $24.52 | $24.52 | $21.97 | 1,387,983 |
2020-02-27 | $25.51 | $25.51 | $25.16 | $25.20 | $22.57 | 842,284 |
2020-02-26 | $25.64 | $25.79 | $25.62 | $25.63 | $22.96 | 1,023,019 |
2020-02-25 | $25.92 | $25.95 | $25.64 | $25.65 | $22.98 | 511,617 |
2020-02-24 | $25.92 | $26.08 | $25.90 | $25.90 | $23.20 | 448,513 |
2020-02-21 | $26.26 | $26.36 | $26.26 | $26.29 | $23.47 | 141,090 |
2020-02-20 | $26.26 | $26.31 | $26.25 | $26.30 | $23.48 | 190,609 |
2020-02-19 | $26.34 | $26.34 | $26.23 | $26.26 | $23.44 | 224,399 |
2020-02-18 | $26.33 | $26.36 | $26.30 | $26.31 | $23.49 | 176,394 |
2020-02-14 | $26.31 | $26.41 | $26.31 | $26.35 | $23.52 | 264,870 |
2020-02-13 | $26.32 | $26.35 | $26.31 | $26.32 | $23.50 | 498,029 |
2020-02-12 | $26.28 | $26.46 | $26.28 | $26.35 | $23.52 | 219,839 |
2020-02-11 | $26.25 | $26.32 | $26.25 | $26.31 | $23.49 | 462,074 |
2020-02-10 | $26.20 | $26.27 | $26.17 | $26.25 | $23.44 | 380,053 |
2020-02-07 | $26.15 | $26.18 | $26.12 | $26.17 | $23.36 | 135,091 |
2020-02-06 | $26.06 | $26.14 | $26.06 | $26.11 | $23.31 | 218,584 |
2020-02-05 | $26.02 | $26.11 | $26.01 | $26.06 | $23.27 | 305,796 |
2020-02-04 | $26.02 | $26.05 | $26.01 | $26.02 | $23.23 | 207,590 |
2020-02-03 | $26.01 | $26.03 | $26.00 | $26.03 | $23.24 | 140,399 |
2020-01-31 | $26.05 | $26.05 | $25.99 | $25.99 | $23.20 | 157,500 |
2020-01-30 | $25.99 | $26.05 | $25.99 | $26.05 | $23.26 | 134,243 |
2020-01-29 | $25.95 | $26.03 | $25.95 | $26.01 | $23.22 | 191,031 |
2020-01-28 | $25.92 | $25.99 | $25.92 | $25.95 | $23.17 | 185,310 |
2020-01-27 | $25.91 | $25.96 | $25.89 | $25.89 | $23.11 | 254,707 |
2020-01-24 | $25.99 | $26.00 | $25.93 | $25.93 | $23.15 | 158,291 |
2020-01-23 | $25.98 | $26.00 | $25.94 | $25.95 | $23.17 | 448,993 |
2020-01-22 | $25.97 | $26.03 | $25.96 | $25.96 | $23.18 | 356,135 |
2020-01-21 | $25.94 | $26.03 | $25.92 | $25.97 | $23.19 | 262,509 |
2020-01-17 | $26.00 | $26.07 | $26.00 | $26.01 | $23.14 | 194,915 |
2020-01-16 | $26.01 | $26.04 | $25.97 | $25.99 | $23.12 | 237,641 |
2020-01-15 | $26.03 | $26.04 | $26.00 | $26.02 | $23.15 | 163,801 |
2020-01-14 | $26.00 | $26.04 | $26.00 | $26.00 | $23.13 | 201,849 |
2020-01-13 | $25.96 | $26.02 | $25.96 | $26.00 | $23.13 | 230,342 |
2020-01-10 | $25.94 | $25.99 | $25.93 | $25.98 | $23.11 | 245,650 |
2020-01-09 | $25.93 | $25.99 | $25.93 | $25.94 | $23.08 | 318,173 |
2020-01-08 | $25.87 | $25.94 | $25.87 | $25.93 | $23.07 | 260,173 |
2020-01-07 | $25.93 | $25.93 | $25.86 | $25.88 | $23.02 | 290,559 |
2020-01-06 | $25.90 | $25.95 | $25.83 | $25.88 | $23.02 | 333,077 |
2020-01-03 | $25.86 | $25.94 | $25.86 | $25.90 | $23.04 | 294,338 |
2020-01-02 | $25.86 | $25.91 | $25.80 | $25.91 | $23.05 | 403,835 |
2019-12-31 | $25.85 | $25.85 | $25.78 | $25.83 | $22.98 | 192,077 |
2019-12-30 | $25.84 | $25.87 | $25.75 | $25.81 | $22.96 | 189,708 |
2019-12-27 | $25.81 | $25.84 | $25.77 | $25.83 | $22.98 | 159,993 |
2019-12-26 | $25.75 | $25.82 | $25.74 | $25.81 | $22.96 | 143,027 |
2019-12-24 | $25.75 | $25.78 | $25.73 | $25.75 | $22.91 | 115,712 |
2019-12-23 | $25.72 | $25.79 | $25.70 | $25.78 | $22.93 | 123,255 |
2019-12-20 | $25.83 | $25.89 | $25.78 | $25.78 | $22.85 | 423,680 |
2019-12-19 | $25.82 | $25.86 | $25.77 | $25.78 | $22.85 | 852,612 |
2019-12-18 | $25.79 | $25.85 | $25.79 | $25.80 | $22.86 | 243,254 |
2019-12-17 | $25.80 | $25.81 | $25.78 | $25.79 | $22.86 | 287,813 |
2019-12-16 | $25.75 | $25.79 | $25.74 | $25.76 | $22.83 | 192,486 |
2019-12-13 | $25.74 | $25.77 | $25.72 | $25.74 | $22.81 | 163,470 |
2019-12-12 | $25.76 | $25.78 | $25.70 | $25.70 | $22.78 | 338,647 |
2019-12-11 | $25.70 | $25.78 | $25.69 | $25.72 | $22.79 | 240,716 |
2019-12-10 | $25.67 | $25.74 | $25.67 | $25.70 | $22.78 | 130,876 |
2019-12-09 | $25.68 | $25.70 | $25.67 | $25.70 | $22.78 | 186,781 |
2019-12-06 | $25.65 | $25.71 | $25.65 | $25.70 | $22.78 | 191,186 |
2019-12-05 | $25.65 | $25.67 | $25.62 | $25.64 | $22.72 | 182,209 |
2019-12-04 | $25.63 | $25.66 | $25.61 | $25.65 | $22.73 | 140,281 |
2019-12-03 | $25.65 | $25.65 | $25.56 | $25.60 | $22.69 | 335,366 |
2019-12-02 | $25.66 | $25.69 | $25.60 | $25.63 | $22.71 | 146,974 |
2019-11-29 | $25.73 | $25.74 | $25.66 | $25.68 | $22.76 | 109,080 |
2019-11-27 | $25.65 | $25.73 | $25.62 | $25.69 | $22.77 | 264,646 |
2019-11-26 | $25.70 | $25.73 | $25.63 | $25.64 | $22.72 | 426,335 |
2019-11-25 | $25.66 | $25.74 | $25.65 | $25.67 | $22.75 | 253,696 |
2019-11-22 | $25.67 | $25.71 | $25.63 | $25.65 | $22.73 | 248,392 |
2019-11-21 | $25.66 | $25.69 | $25.62 | $25.63 | $22.71 | 256,856 |
2019-11-20 | $25.71 | $25.71 | $25.63 | $25.67 | $22.75 | 306,669 |
2019-11-19 | $25.71 | $25.78 | $25.68 | $25.68 | $22.76 | 170,288 |
2019-11-18 | $25.76 | $25.76 | $25.65 | $25.66 | $22.74 | 279,131 |
2019-11-15 | $25.78 | $25.82 | $25.76 | $25.82 | $22.79 | 537,219 |
2019-11-14 | $25.73 | $25.79 | $25.73 | $25.78 | $22.75 | 346,369 |
2019-11-13 | $25.74 | $25.76 | $25.71 | $25.73 | $22.71 | 164,428 |
2019-11-12 | $25.74 | $25.76 | $25.71 | $25.71 | $22.69 | 171,103 |
2019-11-11 | $25.71 | $25.76 | $25.71 | $25.72 | $22.70 | 135,288 |
2019-11-08 | $25.68 | $25.75 | $25.68 | $25.71 | $22.69 | 705,309 |
2019-11-07 | $25.75 | $25.76 | $25.68 | $25.68 | $22.67 | 228,409 |
2019-11-06 | $25.70 | $25.75 | $25.69 | $25.74 | $22.72 | 4,439,748 |
2019-11-05 | $25.71 | $25.75 | $25.67 | $25.70 | $22.68 | 213,806 |
2019-11-04 | $25.69 | $25.74 | $25.62 | $25.73 | $22.71 | 200,722 |
2019-11-01 | $25.76 | $25.76 | $25.62 | $25.69 | $22.67 | 545,061 |
2019-10-31 | $25.73 | $25.73 | $25.65 | $25.73 | $22.71 | 221,784 |
2019-10-30 | $25.63 | $25.71 | $25.60 | $25.70 | $22.68 | 277,658 |
2019-10-29 | $25.61 | $25.65 | $25.56 | $25.60 | $22.60 | 210,412 |
2019-10-28 | $25.58 | $25.63 | $25.56 | $25.59 | $22.59 | 121,854 |
2019-10-25 | $25.60 | $25.62 | $25.53 | $25.58 | $22.58 | 191,211 |
2019-10-24 | $25.55 | $25.58 | $25.50 | $25.56 | $22.56 | 169,126 |
2019-10-23 | $25.49 | $25.59 | $25.49 | $25.57 | $22.57 | 174,509 |
2019-10-22 | $25.45 | $25.54 | $25.45 | $25.46 | $22.47 | 216,531 |
2019-10-21 | $25.48 | $25.53 | $25.43 | $25.45 | $22.46 | 138,409 |
2019-10-18 | $25.53 | $25.60 | $25.52 | $25.58 | $22.48 | 225,807 |
2019-10-17 | $25.51 | $25.55 | $25.51 | $25.55 | $22.46 | 241,478 |
2019-10-16 | $25.52 | $25.54 | $25.49 | $25.53 | $22.44 | 161,152 |
2019-10-15 | $25.45 | $25.53 | $25.43 | $25.52 | $22.43 | 149,778 |
2019-10-14 | $25.41 | $25.47 | $25.41 | $25.44 | $22.36 | 108,065 |
2019-10-11 | $25.34 | $25.46 | $25.34 | $25.43 | $22.35 | 234,888 |
2019-10-10 | $25.35 | $25.45 | $25.35 | $25.35 | $22.28 | 109,689 |
2019-10-09 | $25.37 | $25.45 | $25.33 | $25.38 | $22.31 | 161,652 |
2019-10-08 | $25.34 | $25.38 | $25.34 | $25.37 | $22.30 | 89,692 |
2019-10-07 | $25.39 | $25.40 | $25.35 | $25.37 | $22.30 | 106,683 |
2019-10-04 | $25.36 | $25.43 | $25.36 | $25.41 | $22.33 | 133,633 |
2019-10-03 | $25.35 | $25.39 | $25.32 | $25.37 | $22.30 | 199,414 |
2019-10-02 | $25.36 | $25.38 | $25.32 | $25.38 | $22.31 | 159,640 |
2019-10-01 | $25.39 | $25.46 | $25.37 | $25.40 | $22.32 | 235,414 |
2019-09-30 | $25.45 | $25.45 | $25.37 | $25.42 | $22.34 | 113,389 |
2019-09-27 | $25.43 | $25.45 | $25.34 | $25.41 | $22.33 | 167,614 |
2019-09-26 | $25.41 | $25.43 | $25.36 | $25.39 | $22.32 | 210,568 |
2019-09-25 | $25.37 | $25.41 | $25.33 | $25.39 | $22.31 | 362,394 |
2019-09-24 | $25.37 | $25.44 | $25.34 | $25.39 | $22.32 | 205,708 |
2019-09-23 | $25.40 | $25.40 | $25.30 | $25.39 | $22.32 | 430,309 |
2019-09-20 | $25.43 | $25.49 | $25.42 | $25.49 | $22.31 | 118,005 |
2019-09-19 | $25.42 | $25.45 | $25.38 | $25.43 | $22.25 | 169,826 |
2019-09-18 | $25.34 | $25.41 | $25.27 | $25.40 | $22.23 | 128,497 |
2019-09-17 | $25.27 | $25.38 | $25.27 | $25.38 | $22.21 | 107,489 |
2019-09-16 | $25.41 | $25.41 | $25.25 | $25.29 | $22.13 | 1,272,156 |
2019-09-13 | $25.44 | $25.46 | $25.29 | $25.34 | $22.17 | 285,408 |
2019-09-12 | $25.45 | $25.49 | $25.41 | $25.43 | $22.25 | 205,165 |
2019-09-11 | $25.34 | $25.47 | $25.34 | $25.41 | $22.24 | 365,110 |
2019-09-10 | $25.43 | $25.47 | $25.35 | $25.38 | $22.21 | 612,300 |
2019-09-09 | $25.50 | $25.50 | $25.42 | $25.47 | $22.29 | 165,220 |
2019-09-06 | $25.43 | $25.48 | $25.39 | $25.45 | $22.27 | 608,563 |
2019-09-05 | $25.39 | $25.47 | $25.39 | $25.42 | $22.24 | 159,297 |
2019-09-04 | $25.32 | $25.42 | $25.32 | $25.37 | $22.20 | 224,493 |
2019-09-03 | $25.30 | $25.38 | $25.28 | $25.36 | $22.19 | 172,426 |
2019-08-30 | $25.37 | $25.38 | $25.29 | $25.31 | $22.15 | 240,236 |
2019-08-29 | $25.29 | $25.38 | $25.29 | $25.32 | $22.16 | 218,923 |
2019-08-28 | $25.12 | $25.32 | $25.12 | $25.29 | $22.13 | 1,208,332 |
2019-08-27 | $25.13 | $25.19 | $25.13 | $25.16 | $22.02 | 201,201 |
2019-08-26 | $25.12 | $25.20 | $25.12 | $25.15 | $22.01 | 112,590 |
2019-08-23 | $25.17 | $25.20 | $25.12 | $25.12 | $21.98 | 125,360 |
2019-08-22 | $25.14 | $25.18 | $25.13 | $25.16 | $22.02 | 120,912 |
2019-08-21 | $25.09 | $25.16 | $25.09 | $25.15 | $22.01 | 150,674 |
2019-08-20 | $25.09 | $25.12 | $25.06 | $25.09 | $21.96 | 177,550 |
2019-08-19 | $25.10 | $25.14 | $25.06 | $25.09 | $21.96 | 121,562 |
2019-08-16 | $25.19 | $25.22 | $25.15 | $25.20 | $21.96 | 185,581 |
2019-08-15 | $25.18 | $25.22 | $25.17 | $25.20 | $21.96 | 235,322 |
2019-08-14 | $25.18 | $25.20 | $25.14 | $25.20 | $21.96 | 204,234 |
2019-08-13 | $25.18 | $25.24 | $25.14 | $25.19 | $21.95 | 717,064 |
2019-08-12 | $25.21 | $25.22 | $25.18 | $25.21 | $21.97 | 228,695 |
2019-08-09 | $25.20 | $25.23 | $25.17 | $25.21 | $21.97 | 127,145 |
2019-08-08 | $25.16 | $25.22 | $25.11 | $25.20 | $21.96 | 407,955 |
2019-08-07 | $25.17 | $25.22 | $25.13 | $25.13 | $21.90 | 267,327 |
2019-08-06 | $25.16 | $25.24 | $25.14 | $25.24 | $22.00 | 149,912 |
2019-08-05 | $25.21 | $25.25 | $25.11 | $25.18 | $21.94 | 237,220 |
2019-08-02 | $25.29 | $25.29 | $25.22 | $25.27 | $22.02 | 119,181 |
2019-08-01 | $25.20 | $25.32 | $25.18 | $25.24 | $22.00 | 583,607 |
2019-07-31 | $25.24 | $25.25 | $25.19 | $25.21 | $21.97 | 197,948 |
2019-07-30 | $25.24 | $25.25 | $25.17 | $25.22 | $21.98 | 169,314 |
2019-07-29 | $25.22 | $25.27 | $25.22 | $25.24 | $22.00 | 126,189 |
2019-07-26 | $25.22 | $25.26 | $25.18 | $25.26 | $22.01 | 302,634 |
2019-07-25 | $25.22 | $25.25 | $25.18 | $25.25 | $22.00 | 283,184 |
2019-07-24 | $25.22 | $25.27 | $25.14 | $25.27 | $22.02 | 204,568 |
2019-07-23 | $25.18 | $25.22 | $25.17 | $25.22 | $21.98 | 127,613 |
2019-07-22 | $25.19 | $25.20 | $25.08 | $25.20 | $21.96 | 212,507 |
2019-07-19 | $25.23 | $25.25 | $25.20 | $25.24 | $21.90 | 271,093 |
2019-07-18 | $25.16 | $25.24 | $25.15 | $25.24 | $21.90 | 205,594 |
2019-07-17 | $25.14 | $25.19 | $25.12 | $25.19 | $21.85 | 176,931 |
2019-07-16 | $25.10 | $25.15 | $25.09 | $25.14 | $21.81 | 161,734 |
2019-07-15 | $25.13 | $25.15 | $25.07 | $25.12 | $21.79 | 186,016 |
2019-07-12 | $25.05 | $25.10 | $24.98 | $25.10 | $21.78 | 176,421 |
2019-07-11 | $25.12 | $25.12 | $25.00 | $25.02 | $21.71 | 236,139 |
2019-07-10 | $25.01 | $25.12 | $25.00 | $25.10 | $21.78 | 167,481 |
2019-07-09 | $24.99 | $25.07 | $24.97 | $24.99 | $21.68 | 702,518 |
2019-07-08 | $25.01 | $25.05 | $24.98 | $25.02 | $21.71 | 196,397 |
2019-07-05 | $25.00 | $25.10 | $24.96 | $25.02 | $21.71 | 79,309 |
2019-07-03 | $24.95 | $25.05 | $24.95 | $25.05 | $21.73 | 174,241 |
2019-07-02 | $24.97 | $25.06 | $24.95 | $25.04 | $21.72 | 207,838 |
2019-07-01 | $25.03 | $25.03 | $24.93 | $24.99 | $21.68 | 346,478 |
2019-06-28 | $24.92 | $24.95 | $24.85 | $24.93 | $21.63 | 281,554 |
2019-06-27 | $24.86 | $24.94 | $24.86 | $24.92 | $21.62 | 227,824 |
2019-06-26 | $24.94 | $24.94 | $24.89 | $24.90 | $21.60 | 184,687 |
2019-06-25 | $24.93 | $24.95 | $24.87 | $24.92 | $21.62 | 251,240 |
2019-06-24 | $24.84 | $25.01 | $24.83 | $24.93 | $21.63 | 760,304 |
2019-06-21 | $24.93 | $25.01 | $24.91 | $24.97 | $21.56 | 544,436 |
2019-06-20 | $24.91 | $24.98 | $24.90 | $24.94 | $21.54 | 619,943 |
2019-06-19 | $24.83 | $24.90 | $24.83 | $24.88 | $21.49 | 395,775 |
2019-06-18 | $24.81 | $24.86 | $24.81 | $24.83 | $21.44 | 115,436 |
2019-06-17 | $24.74 | $24.82 | $24.74 | $24.82 | $21.43 | 150,613 |
2019-06-14 | $24.73 | $24.79 | $24.73 | $24.76 | $21.38 | 163,834 |
2019-06-13 | $24.78 | $24.80 | $24.75 | $24.76 | $21.38 | 105,576 |
2019-06-12 | $24.77 | $24.79 | $24.73 | $24.74 | $21.37 | 111,626 |
2019-06-11 | $24.81 | $24.81 | $24.75 | $24.77 | $21.39 | 217,333 |
2019-06-10 | $24.77 | $24.82 | $24.75 | $24.78 | $21.40 | 142,606 |
2019-06-07 | $24.75 | $24.76 | $24.69 | $24.76 | $21.38 | 104,128 |
2019-06-06 | $24.68 | $24.74 | $24.66 | $24.72 | $21.34 | 161,632 |
2019-06-05 | $24.73 | $24.74 | $24.66 | $24.71 | $21.34 | 371,602 |
2019-06-04 | $24.68 | $24.70 | $24.63 | $24.69 | $21.32 | 184,424 |
2019-06-03 | $24.65 | $24.69 | $24.61 | $24.63 | $21.27 | 336,087 |
2019-05-31 | $24.75 | $24.75 | $24.64 | $24.65 | $21.28 | 188,858 |
2019-05-30 | $24.66 | $24.75 | $24.66 | $24.75 | $21.37 | 91,662 |
2019-05-29 | $24.74 | $24.74 | $24.66 | $24.67 | $21.31 | 227,167 |
2019-05-28 | $24.74 | $24.75 | $24.70 | $24.75 | $21.37 | 110,027 |
2019-05-24 | $24.75 | $24.75 | $24.69 | $24.71 | $21.34 | 109,202 |
2019-05-23 | $24.73 | $24.76 | $24.69 | $24.72 | $21.35 | 216,543 |
2019-05-22 | $24.68 | $24.77 | $24.68 | $24.77 | $21.39 | 214,825 |
2019-05-21 | $24.75 | $24.78 | $24.71 | $24.73 | $21.36 | 143,901 |
2019-05-20 | $24.77 | $24.78 | $24.69 | $24.70 | $21.33 | 170,103 |
2019-05-17 | $24.91 | $24.93 | $24.86 | $24.89 | $21.39 | 245,753 |
2019-05-16 | $24.84 | $24.94 | $24.83 | $24.91 | $21.41 | 276,966 |
2019-05-15 | $24.80 | $24.84 | $24.74 | $24.83 | $21.34 | 268,355 |
2019-05-14 | $24.72 | $24.80 | $24.72 | $24.76 | $21.28 | 165,326 |
2019-05-13 | $24.77 | $24.79 | $24.72 | $24.73 | $21.26 | 163,644 |
2019-05-10 | $24.75 | $24.79 | $24.74 | $24.78 | $21.30 | 127,563 |
2019-05-09 | $24.76 | $24.79 | $24.74 | $24.78 | $21.30 | 114,283 |
2019-05-08 | $24.78 | $24.80 | $24.76 | $24.80 | $21.32 | 93,471 |
2019-05-07 | $24.78 | $24.85 | $24.77 | $24.77 | $21.29 | 156,044 |
2019-05-06 | $24.83 | $24.83 | $24.74 | $24.83 | $21.34 | 187,554 |
2019-05-03 | $24.78 | $24.86 | $24.78 | $24.84 | $21.35 | 181,398 |
2019-05-02 | $24.79 | $24.85 | $24.79 | $24.83 | $21.34 | 124,951 |
2019-05-01 | $24.85 | $24.88 | $24.78 | $24.82 | $21.33 | 158,431 |
2019-04-30 | $24.72 | $24.85 | $24.72 | $24.76 | $21.28 | 199,330 |
2019-04-29 | $24.77 | $24.80 | $24.75 | $24.77 | $21.29 | 105,456 |
2019-04-26 | $24.74 | $24.80 | $24.74 | $24.79 | $21.31 | 158,473 |
2019-04-25 | $24.74 | $24.78 | $24.72 | $24.78 | $21.30 | 167,378 |
2019-04-24 | $24.76 | $24.77 | $24.71 | $24.77 | $21.29 | 219,396 |
2019-04-23 | $24.68 | $24.76 | $24.68 | $24.76 | $21.28 | 161,492 |
2019-04-22 | $24.70 | $24.75 | $24.66 | $24.70 | $21.23 | 429,064 |
2019-04-18 | $24.78 | $24.84 | $24.78 | $24.84 | $21.25 | 133,517 |
2019-04-17 | $24.82 | $24.86 | $24.79 | $24.80 | $21.22 | 207,392 |
2019-04-16 | $24.78 | $24.85 | $24.76 | $24.83 | $21.24 | 381,956 |
2019-04-15 | $24.73 | $24.80 | $24.73 | $24.79 | $21.21 | 158,736 |
2019-04-12 | $24.73 | $24.78 | $24.71 | $24.78 | $21.20 | 104,481 |
2019-04-11 | $24.72 | $24.80 | $24.69 | $24.74 | $21.17 | 175,693 |
2019-04-10 | $24.64 | $24.74 | $24.64 | $24.74 | $21.17 | 160,895 |
2019-04-09 | $24.63 | $24.73 | $24.63 | $24.70 | $21.13 | 258,169 |
2019-04-08 | $24.72 | $24.75 | $24.66 | $24.68 | $21.12 | 739,915 |
2019-04-05 | $24.75 | $24.78 | $24.70 | $24.71 | $21.14 | 207,118 |
2019-04-04 | $24.67 | $24.72 | $24.67 | $24.72 | $21.15 | 156,942 |
2019-04-03 | $24.63 | $24.72 | $24.63 | $24.72 | $21.15 | 215,836 |
2019-04-02 | $24.61 | $24.67 | $24.61 | $24.66 | $21.10 | 181,415 |
2019-04-01 | $24.56 | $24.63 | $24.56 | $24.63 | $21.07 | 446,275 |
2019-03-29 | $24.58 | $24.60 | $24.52 | $24.58 | $21.03 | 613,249 |
2019-03-28 | $24.50 | $24.57 | $24.50 | $24.57 | $21.02 | 175,882 |
2019-03-27 | $24.39 | $24.57 | $24.35 | $24.55 | $21.00 | 894,573 |
2019-03-26 | $24.44 | $24.46 | $24.38 | $24.43 | $20.90 | 169,604 |
2019-03-25 | $24.38 | $24.42 | $24.35 | $24.36 | $20.84 | 165,791 |
2019-03-22 | $24.46 | $24.51 | $24.38 | $24.40 | $20.88 | 312,678 |
2019-03-21 | $24.47 | $24.51 | $24.45 | $24.46 | $20.93 | 175,490 |
2019-03-20 | $24.48 | $24.52 | $24.41 | $24.49 | $20.95 | 229,755 |
2019-03-19 | $24.56 | $24.56 | $24.46 | $24.50 | $20.96 | 135,654 |
2019-03-18 | $24.48 | $24.54 | $24.47 | $24.53 | $20.99 | 524,789 |
2019-03-15 | $24.55 | $24.58 | $24.48 | $24.57 | $21.02 | 513,766 |
2019-03-14 | $24.58 | $24.62 | $24.51 | $24.56 | $21.01 | 842,227 |
2019-03-13 | $24.47 | $24.61 | $24.45 | $24.60 | $21.05 | 222,799 |
2019-03-12 | $24.44 | $24.49 | $24.42 | $24.47 | $20.94 | 332,735 |
2019-03-11 | $24.45 | $24.50 | $24.45 | $24.50 | $20.96 | 221,112 |
2019-03-08 | $24.36 | $24.49 | $24.36 | $24.49 | $20.95 | 199,396 |
2019-03-07 | $24.45 | $24.52 | $24.42 | $24.47 | $20.94 | 323,232 |
2019-03-06 | $24.51 | $24.51 | $24.45 | $24.45 | $20.92 | 155,455 |
2019-03-05 | $24.45 | $24.52 | $24.42 | $24.52 | $20.98 | 206,110 |
2019-03-04 | $24.49 | $24.58 | $24.41 | $24.48 | $20.94 | 361,270 |
2019-03-01 | $24.47 | $24.54 | $24.41 | $24.54 | $21.00 | 360,100 |
2019-02-28 | $24.39 | $24.41 | $24.33 | $24.40 | $20.88 | 229,357 |
2019-02-27 | $24.28 | $24.38 | $24.27 | $24.34 | $20.82 | 193,457 |
2019-02-26 | $24.27 | $24.37 | $24.27 | $24.33 | $20.81 | 172,647 |
2019-02-25 | $24.30 | $24.31 | $24.24 | $24.30 | $20.79 | 200,304 |
2019-02-22 | $24.31 | $24.31 | $24.23 | $24.27 | $20.76 | 150,523 |
2019-02-21 | $24.21 | $24.23 | $24.18 | $24.21 | $20.71 | 121,743 |
2019-02-20 | $24.18 | $24.25 | $24.18 | $24.21 | $20.71 | 268,019 |
2019-02-19 | $24.13 | $24.23 | $24.13 | $24.22 | $20.72 | 357,523 |
2019-02-15 | $24.20 | $24.32 | $24.20 | $24.29 | $20.69 | 254,327 |
2019-02-14 | $24.25 | $24.25 | $24.19 | $24.20 | $20.61 | 225,435 |
2019-02-13 | $24.22 | $24.24 | $24.17 | $24.20 | $20.61 | 405,858 |
2019-02-12 | $24.17 | $24.21 | $24.13 | $24.14 | $20.56 | 340,778 |
2019-02-11 | $24.24 | $24.24 | $24.14 | $24.14 | $20.56 | 473,339 |
2019-02-08 | $24.11 | $24.21 | $24.09 | $24.19 | $20.60 | 284,842 |
2019-02-07 | $24.20 | $24.20 | $24.12 | $24.15 | $20.57 | 251,170 |
2019-02-06 | $24.20 | $24.27 | $24.20 | $24.22 | $20.63 | 306,096 |
2019-02-05 | $24.20 | $24.28 | $24.16 | $24.20 | $20.61 | 308,490 |
2019-02-04 | $24.12 | $24.25 | $24.09 | $24.15 | $20.57 | 235,414 |
2019-02-01 | $24.07 | $24.13 | $23.96 | $24.12 | $20.54 | 489,745 |
2019-01-31 | $24.05 | $24.14 | $24.04 | $24.08 | $20.51 | 390,681 |
2019-01-30 | $23.99 | $24.09 | $23.91 | $24.05 | $20.48 | 383,084 |
2019-01-29 | $23.91 | $23.99 | $23.88 | $23.92 | $20.37 | 244,084 |
2019-01-28 | $23.90 | $23.96 | $23.86 | $23.90 | $20.36 | 237,146 |
2019-01-25 | $23.86 | $23.90 | $23.84 | $23.87 | $20.33 | 376,759 |
2019-01-24 | $23.87 | $23.87 | $23.76 | $23.82 | $20.29 | 321,245 |
2019-01-23 | $23.73 | $23.89 | $23.71 | $23.74 | $20.22 | 409,626 |
2019-01-22 | $23.74 | $23.82 | $23.70 | $23.72 | $20.20 | 309,532 |
2019-01-18 | $23.85 | $23.91 | $23.81 | $23.89 | $20.24 | 301,421 |
2019-01-17 | $23.65 | $23.81 | $23.65 | $23.80 | $20.17 | 328,097 |
2019-01-16 | $23.71 | $23.82 | $23.68 | $23.71 | $20.09 | 316,777 |
2019-01-15 | $23.63 | $23.80 | $23.63 | $23.71 | $20.09 | 351,118 |
2019-01-14 | $23.59 | $23.75 | $23.58 | $23.63 | $20.02 | 497,485 |
2019-01-11 | $23.57 | $23.74 | $23.57 | $23.72 | $20.10 | 334,939 |
2019-01-10 | $23.70 | $23.73 | $23.56 | $23.69 | $20.07 | 562,564 |
2019-01-09 | $23.47 | $23.73 | $23.47 | $23.65 | $20.04 | 315,016 |
2019-01-08 | $23.27 | $23.51 | $23.27 | $23.49 | $19.90 | 236,157 |
2019-01-07 | $23.12 | $23.33 | $23.12 | $23.29 | $19.73 | 300,581 |
2019-01-04 | $23.06 | $23.20 | $23.00 | $23.16 | $19.62 | 334,926 |
2019-01-03 | $22.91 | $23.03 | $22.89 | $23.00 | $19.49 | 384,840 |
2019-01-02 | $22.78 | $22.93 | $22.77 | $22.92 | $19.42 | 386,250 |
2018-12-31 | $22.66 | $22.82 | $22.66 | $22.82 | $19.34 | 933,341 |
2018-12-28 | $22.41 | $22.74 | $22.38 | $22.71 | $19.24 | 1,518,493 |
2018-12-27 | $22.48 | $22.61 | $22.26 | $22.45 | $19.02 | 1,106,454 |
2018-12-26 | $22.59 | $22.67 | $22.41 | $22.58 | $19.13 | 2,213,932 |
2018-12-24 | $22.60 | $22.65 | $22.58 | $22.62 | $19.17 | 506,910 |
2018-12-21 | $22.65 | $22.88 | $22.65 | $22.71 | $19.15 | 896,916 |
2018-12-20 | $23.08 | $23.08 | $22.66 | $22.71 | $19.15 | 1,138,010 |
2018-12-19 | $23.04 | $23.15 | $23.00 | $23.03 | $19.42 | 988,353 |
2018-12-18 | $23.09 | $23.18 | $23.09 | $23.10 | $19.47 | 832,923 |
2018-12-17 | $23.18 | $23.24 | $23.14 | $23.15 | $19.52 | 1,057,003 |
2018-12-14 | $23.31 | $23.31 | $23.20 | $23.24 | $19.59 | 1,098,030 |
2018-12-13 | $23.33 | $23.35 | $23.23 | $23.25 | $19.60 | 675,173 |
2018-12-12 | $23.23 | $23.33 | $23.20 | $23.26 | $19.61 | 563,128 |
2018-12-11 | $23.20 | $23.33 | $23.20 | $23.23 | $19.58 | 789,904 |
2018-12-10 | $23.37 | $23.45 | $23.19 | $23.24 | $19.59 | 867,063 |
2018-12-07 | $23.40 | $23.46 | $23.24 | $23.39 | $19.72 | 553,899 |
2018-12-06 | $23.39 | $23.48 | $23.22 | $23.40 | $19.73 | 710,865 |
2018-12-04 | $23.54 | $23.63 | $23.48 | $23.52 | $19.83 | 821,473 |
2018-12-03 | $23.60 | $23.68 | $23.55 | $23.59 | $19.89 | 678,476 |
2018-11-30 | $23.67 | $23.70 | $23.55 | $23.55 | $19.85 | 471,618 |
2018-11-29 | $23.74 | $23.83 | $23.70 | $23.70 | $19.98 | 5,710,996 |
2018-11-28 | $23.74 | $23.84 | $23.69 | $23.74 | $20.01 | 4,895,523 |
2018-11-27 | $23.73 | $23.82 | $23.73 | $23.77 | $20.04 | 656,176 |
2018-11-26 | $23.78 | $23.80 | $23.74 | $23.78 | $20.05 | 636,070 |
2018-11-23 | $23.76 | $23.84 | $23.73 | $23.73 | $20.01 | 212,566 |
2018-11-21 | $23.75 | $23.83 | $23.69 | $23.76 | $20.03 | 511,110 |
2018-11-20 | $23.70 | $23.80 | $23.66 | $23.75 | $20.02 | 2,086,850 |
2018-11-19 | $23.86 | $23.91 | $23.73 | $23.81 | $20.07 | 446,858 |
2018-11-16 | $23.88 | $24.00 | $23.88 | $23.99 | $20.14 | 190,147 |
2018-11-15 | $24.12 | $24.16 | $23.94 | $23.98 | $20.13 | 209,923 |
2018-11-14 | $24.30 | $24.33 | $24.13 | $24.13 | $20.26 | 238,545 |
2018-11-13 | $24.26 | $24.32 | $24.25 | $24.30 | $20.39 | 288,013 |
2018-11-12 | $24.38 | $24.46 | $24.33 | $24.33 | $20.42 | 190,489 |
2018-11-09 | $24.44 | $24.44 | $24.30 | $24.37 | $20.46 | 448,854 |
2018-11-08 | $24.36 | $24.44 | $24.36 | $24.44 | $20.52 | 195,967 |
2018-11-07 | $24.35 | $24.46 | $24.35 | $24.41 | $20.49 | 468,782 |
2018-11-06 | $24.35 | $24.40 | $24.30 | $24.38 | $20.47 | 262,266 |
2018-11-05 | $24.28 | $24.35 | $22.72 | $24.29 | $20.39 | 405,463 |
2018-11-02 | $24.34 | $24.37 | $24.30 | $24.31 | $20.41 | 313,540 |
2018-11-01 | $24.40 | $24.42 | $24.33 | $24.36 | $20.45 | 326,643 |
2018-10-31 | $24.40 | $24.42 | $24.35 | $24.41 | $20.49 | 2,867,068 |
2018-10-30 | $24.39 | $24.41 | $24.32 | $24.35 | $20.44 | 643,712 |
2018-10-29 | $24.43 | $24.43 | $24.35 | $24.41 | $20.49 | 251,656 |
2018-10-26 | $24.40 | $24.42 | $24.34 | $24.39 | $20.47 | 336,212 |
2018-10-25 | $24.45 | $24.46 | $24.35 | $24.38 | $20.47 | 266,407 |
2018-10-24 | $24.45 | $24.46 | $24.40 | $24.42 | $20.50 | 193,390 |
2018-10-23 | $24.43 | $24.45 | $24.40 | $24.40 | $20.48 | 345,680 |
2018-10-22 | $24.35 | $24.49 | $23.94 | $24.46 | $20.53 | 146,980 |
2018-10-19 | $24.49 | $24.56 | $24.49 | $24.50 | $20.48 | 312,602 |
2018-10-18 | $24.58 | $24.63 | $24.50 | $24.54 | $20.51 | 182,364 |
2018-10-17 | $24.57 | $24.64 | $24.52 | $24.56 | $20.53 | 251,281 |
2018-10-16 | $24.60 | $24.64 | $24.56 | $24.60 | $20.56 | 239,779 |
2018-10-15 | $24.61 | $24.69 | $24.56 | $24.60 | $20.56 | 196,689 |
2018-10-12 | $24.60 | $24.71 | $24.53 | $24.60 | $20.56 | 384,169 |
2018-10-11 | $24.62 | $24.63 | $24.53 | $24.53 | $20.50 | 283,293 |
2018-10-10 | $24.64 | $24.68 | $24.50 | $24.58 | $20.55 | 550,087 |
2018-10-09 | $24.68 | $24.72 | $24.61 | $24.63 | $20.59 | 345,057 |
2018-10-08 | $24.56 | $24.66 | $24.56 | $24.59 | $20.55 | 246,960 |
2018-10-05 | $24.68 | $24.71 | $24.53 | $24.59 | $20.55 | 763,864 |
2018-10-04 | $24.76 | $24.80 | $24.62 | $24.73 | $20.67 | 1,048,811 |
2018-10-03 | $24.92 | $24.92 | $24.81 | $24.81 | $20.74 | 226,089 |
2018-10-02 | $24.89 | $24.96 | $24.88 | $24.88 | $20.80 | 155,430 |
2018-10-01 | $24.94 | $24.95 | $24.87 | $24.92 | $20.83 | 331,112 |
2018-09-28 | $24.91 | $24.95 | $24.87 | $24.89 | $20.81 | 252,208 |
2018-09-27 | $24.90 | $24.91 | $24.86 | $24.88 | $20.80 | 257,020 |
2018-09-26 | $24.90 | $24.93 | $24.84 | $24.85 | $20.77 | 370,354 |
2018-09-25 | $24.90 | $24.97 | $24.88 | $24.89 | $20.81 | 303,936 |
2018-09-24 | $24.95 | $24.96 | $24.90 | $24.90 | $20.81 | 305,501 |
2018-09-21 | $25.04 | $25.05 | $24.97 | $24.97 | $20.79 | 189,984 |
2018-09-20 | $25.02 | $25.09 | $24.96 | $24.96 | $20.78 | 335,965 |
2018-09-19 | $25.05 | $25.07 | $24.99 | $24.99 | $20.80 | 156,296 |
2018-09-18 | $25.05 | $25.09 | $25.01 | $25.01 | $20.82 | 195,772 |
2018-09-17 | $25.04 | $25.07 | $25.01 | $25.01 | $20.82 | 328,648 |
2018-09-14 | $25.04 | $25.05 | $25.00 | $25.02 | $20.83 | 176,198 |
2018-09-13 | $25.11 | $25.12 | $25.05 | $25.05 | $20.85 | 195,183 |
2018-09-12 | $25.05 | $25.09 | $25.03 | $25.07 | $20.87 | 223,513 |
2018-09-11 | $25.03 | $25.10 | $25.01 | $25.05 | $20.85 | 302,990 |
2018-09-10 | $25.05 | $25.07 | $25.01 | $25.06 | $20.86 | 185,515 |
2018-09-07 | $25.08 | $25.08 | $25.00 | $25.00 | $20.81 | 206,352 |
2018-09-06 | $25.10 | $25.10 | $25.06 | $25.08 | $20.88 | 320,063 |
2018-09-05 | $25.11 | $25.14 | $25.05 | $25.05 | $20.85 | 250,370 |
2018-09-04 | $25.14 | $25.14 | $25.07 | $25.10 | $20.89 | 245,897 |
2018-08-31 | $25.12 | $25.13 | $25.09 | $25.12 | $20.91 | 335,299 |
2018-08-30 | $25.09 | $25.10 | $25.05 | $25.08 | $20.87 | 473,169 |
2018-08-29 | $25.08 | $25.10 | $25.05 | $25.05 | $20.85 | 484,301 |
2018-08-28 | $25.06 | $25.08 | $25.02 | $25.04 | $20.84 | 425,275 |
2018-08-27 | $25.05 | $25.07 | $25.01 | $25.03 | $20.84 | 1,464,002 |
2018-08-24 | $25.08 | $25.09 | $25.00 | $25.02 | $20.83 | 1,641,022 |
2018-08-23 | $25.13 | $25.13 | $25.05 | $25.06 | $20.86 | 186,770 |
2018-08-22 | $25.08 | $25.16 | $25.05 | $25.05 | $20.85 | 162,355 |
2018-08-21 | $25.09 | $25.11 | $25.01 | $25.01 | $20.82 | 281,855 |
2018-08-20 | $25.15 | $25.15 | $25.04 | $25.05 | $20.85 | 335,427 |
2018-08-17 | $25.08 | $25.15 | $25.07 | $25.15 | $20.86 | 173,394 |
2018-08-16 | $25.02 | $25.11 | $25.02 | $25.10 | $20.82 | 177,833 |
2018-08-15 | $25.04 | $25.08 | $25.01 | $25.02 | $20.75 | 175,468 |
2018-08-14 | $25.09 | $25.12 | $25.02 | $25.07 | $20.79 | 307,469 |
2018-08-13 | $25.05 | $25.07 | $25.01 | $25.07 | $20.79 | 203,523 |
2018-08-10 | $25.09 | $25.10 | $25.05 | $25.05 | $20.78 | 367,521 |
2018-08-09 | $25.12 | $25.12 | $25.05 | $25.06 | $20.79 | 393,723 |
2018-08-08 | $25.08 | $25.12 | $25.06 | $25.11 | $20.83 | 240,381 |
2018-08-07 | $25.09 | $25.10 | $25.05 | $25.07 | $20.79 | 234,480 |
2018-08-06 | $25.05 | $25.09 | $25.04 | $25.09 | $20.81 | 217,098 |
2018-08-03 | $25.03 | $25.05 | $25.00 | $25.04 | $20.76 | 241,275 |
2018-08-02 | $24.98 | $25.04 | $24.98 | $25.02 | $20.75 | 283,693 |
2018-08-01 | $25.01 | $25.02 | $24.95 | $25.01 | $20.74 | 262,577 |
2018-07-31 | $25.01 | $25.03 | $24.95 | $25.03 | $20.76 | 206,214 |
2018-07-30 | $24.93 | $24.99 | $24.90 | $24.90 | $20.65 | 153,582 |
2018-07-27 | $24.96 | $24.99 | $24.92 | $24.96 | $20.70 | 191,553 |
2018-07-26 | $24.91 | $24.99 | $24.91 | $24.93 | $20.68 | 242,990 |
2018-07-25 | $24.91 | $24.97 | $24.91 | $24.96 | $20.70 | 182,137 |
2018-07-24 | $24.98 | $24.98 | $24.90 | $24.91 | $20.66 | 340,797 |
2018-07-23 | $24.98 | $25.02 | $24.93 | $24.95 | $20.69 | 224,242 |
2018-07-20 | $24.97 | $25.05 | $24.97 | $25.02 | $20.68 | 244,824 |
2018-07-19 | $24.99 | $25.01 | $24.95 | $24.97 | $20.64 | 232,609 |
2018-07-18 | $25.03 | $25.03 | $24.93 | $24.93 | $20.60 | 264,311 |
2018-07-17 | $25.00 | $25.03 | $24.96 | $25.03 | $20.69 | 413,195 |
2018-07-16 | $25.02 | $25.03 | $24.96 | $24.97 | $20.64 | 235,607 |
2018-07-13 | $25.03 | $25.05 | $25.00 | $25.02 | $20.68 | 335,327 |
2018-07-12 | $25.05 | $25.05 | $25.01 | $25.02 | $20.68 | 337,811 |
2018-07-11 | $25.02 | $25.10 | $25.02 | $25.02 | $20.68 | 430,338 |
2018-07-10 | $25.03 | $25.07 | $25.01 | $25.02 | $20.68 | 222,103 |
2018-07-09 | $25.08 | $25.09 | $25.02 | $25.03 | $20.69 | 334,632 |
2018-07-06 | $25.05 | $25.10 | $25.00 | $25.09 | $20.74 | 194,857 |
2018-07-05 | $24.97 | $25.06 | $24.97 | $25.05 | $20.70 | 675,861 |
2018-07-03 | $24.94 | $24.97 | $24.85 | $24.94 | $20.61 | 174,495 |
2018-07-02 | $24.87 | $24.95 | $24.85 | $24.95 | $20.62 | 147,623 |
2018-06-29 | $24.85 | $24.92 | $24.83 | $24.85 | $20.54 | 232,261 |
2018-06-28 | $24.80 | $24.86 | $24.78 | $24.81 | $20.50 | 296,176 |
2018-06-27 | $24.84 | $24.86 | $24.77 | $24.77 | $20.47 | 4,677,341 |
2018-06-26 | $24.72 | $24.89 | $24.72 | $24.85 | $20.54 | 338,472 |
2018-06-25 | $24.80 | $24.80 | $24.71 | $24.76 | $20.46 | 306,856 |
2018-06-22 | $24.81 | $24.84 | $24.80 | $24.80 | $20.50 | 199,001 |
2018-06-21 | $24.87 | $24.89 | $24.80 | $24.82 | $20.51 | 233,454 |
2018-06-20 | $24.86 | $24.90 | $24.83 | $24.85 | $20.54 | 324,720 |
2018-06-19 | $24.78 | $24.88 | $24.78 | $24.88 | $20.56 | 240,348 |
2018-06-18 | $24.94 | $24.94 | $24.81 | $24.84 | $20.53 | 246,119 |
2018-06-15 | $24.94 | $25.30 | $24.91 | $24.95 | $20.54 | 330,977 |
2018-06-14 | $24.95 | $24.98 | $24.89 | $24.90 | $20.50 | 230,857 |
2018-06-13 | $24.94 | $24.97 | $24.88 | $24.94 | $20.53 | 208,110 |
2018-06-12 | $24.88 | $24.95 | $24.88 | $24.95 | $20.54 | 214,154 |
2018-06-11 | $24.92 | $24.95 | $24.88 | $24.90 | $20.50 | 180,656 |
2018-06-08 | $24.88 | $24.95 | $24.88 | $24.92 | $20.51 | 222,952 |
2018-06-07 | $24.91 | $24.97 | $24.88 | $24.93 | $20.52 | 304,160 |
2018-06-06 | $24.93 | $24.98 | $24.88 | $24.95 | $20.54 | 303,186 |
2018-06-05 | $24.82 | $24.92 | $24.82 | $24.92 | $20.51 | 352,916 |
2018-06-04 | $24.85 | $24.89 | $24.80 | $24.80 | $20.42 | 332,400 |
2018-06-01 | $24.89 | $24.90 | $24.83 | $24.88 | $20.48 | 131,389 |
2018-05-31 | $24.90 | $24.94 | $24.83 | $24.85 | $20.46 | 207,342 |
2018-05-30 | $24.91 | $24.95 | $24.88 | $24.88 | $20.48 | 271,765 |
2018-05-29 | $24.90 | $24.94 | $24.88 | $24.88 | $20.48 | 726,701 |
2018-05-25 | $24.95 | $24.99 | $24.90 | $24.96 | $20.55 | 276,483 |
2018-05-24 | $24.91 | $24.97 | $24.88 | $24.92 | $20.51 | 271,494 |
2018-05-23 | $24.88 | $24.93 | $24.85 | $24.89 | $20.49 | 210,925 |
2018-05-22 | $24.91 | $24.96 | $24.87 | $24.90 | $20.50 | 324,228 |
2018-05-21 | $24.91 | $24.91 | $24.85 | $24.87 | $20.47 | 343,974 |
2018-05-18 | $24.97 | $25.00 | $24.92 | $25.00 | $20.50 | 155,964 |
2018-05-17 | $24.98 | $24.99 | $24.94 | $24.98 | $20.49 | 274,544 |
2018-05-16 | $24.96 | $24.99 | $24.90 | $24.98 | $20.49 | 363,579 |
2018-05-15 | $25.00 | $25.00 | $24.91 | $24.93 | $20.44 | 337,666 |
2018-05-14 | $24.99 | $25.02 | $24.98 | $25.01 | $20.51 | 303,031 |
2018-05-11 | $24.98 | $25.00 | $24.95 | $24.99 | $20.49 | 197,615 |
2018-05-10 | $24.99 | $25.00 | $24.95 | $24.97 | $20.48 | 342,967 |
2018-05-09 | $24.94 | $24.98 | $24.92 | $24.96 | $20.47 | 388,479 |
2018-05-08 | $25.00 | $25.00 | $24.92 | $24.94 | $20.45 | 204,200 |
2018-05-07 | $24.95 | $25.05 | $24.92 | $25.01 | $20.51 | 327,812 |
2018-05-04 | $24.93 | $24.99 | $24.90 | $24.90 | $20.42 | 347,881 |
2018-05-03 | $24.95 | $25.00 | $24.90 | $24.90 | $20.42 | 168,536 |
2018-05-02 | $24.97 | $24.99 | $24.90 | $24.90 | $20.42 | 268,091 |
2018-05-01 | $24.93 | $24.97 | $24.88 | $24.95 | $20.46 | 382,861 |
2018-04-30 | $24.95 | $25.04 | $24.90 | $24.91 | $20.43 | 792,736 |
2018-04-27 | $24.92 | $25.00 | $24.87 | $24.88 | $20.40 | 266,357 |
2018-04-26 | $24.94 | $24.94 | $24.87 | $24.90 | $20.42 | 336,075 |
2018-04-25 | $25.02 | $25.02 | $24.86 | $24.91 | $20.43 | 519,188 |
2018-04-24 | $25.07 | $25.07 | $24.95 | $24.95 | $20.46 | 336,740 |
2018-04-23 | $25.10 | $25.10 | $24.98 | $25.04 | $20.54 | 464,042 |
2018-04-20 | $25.17 | $25.17 | $25.13 | $25.15 | $20.54 | 239,312 |
2018-04-19 | $25.18 | $25.19 | $25.14 | $25.14 | $20.54 | 344,841 |
2018-04-18 | $25.19 | $25.20 | $25.15 | $25.18 | $20.57 | 270,768 |
2018-04-17 | $25.15 | $25.19 | $25.13 | $25.19 | $20.58 | 345,010 |
2018-04-16 | $25.17 | $25.19 | $25.10 | $25.17 | $20.56 | 218,859 |
2018-04-13 | $25.16 | $25.19 | $25.14 | $25.17 | $20.56 | 309,055 |
2018-04-12 | $25.19 | $25.19 | $25.11 | $25.15 | $20.54 | 251,465 |
2018-04-11 | $25.18 | $25.20 | $25.13 | $25.19 | $20.58 | 426,555 |
2018-04-10 | $25.19 | $25.19 | $25.13 | $25.17 | $20.56 | 250,745 |
2018-04-09 | $25.16 | $25.18 | $25.13 | $25.15 | $20.54 | 158,961 |
2018-04-06 | $25.19 | $25.19 | $25.14 | $25.18 | $20.57 | 235,630 |
2018-04-05 | $25.20 | $25.20 | $25.12 | $25.18 | $20.57 | 294,454 |
2018-04-04 | $25.17 | $25.20 | $25.12 | $25.18 | $20.57 | 174,870 |
2018-04-03 | $25.19 | $25.22 | $25.14 | $25.19 | $20.58 | 233,848 |
2018-04-02 | $25.14 | $25.26 | $25.14 | $25.17 | $20.56 | 440,931 |
2018-03-29 | $25.15 | $25.17 | $25.08 | $25.17 | $20.56 | 176,777 |
2018-03-28 | $25.10 | $25.15 | $25.07 | $25.07 | $20.48 | 230,266 |
2018-03-27 | $25.13 | $25.17 | $25.09 | $25.10 | $20.50 | 236,997 |
2018-03-26 | $25.13 | $25.23 | $25.07 | $25.14 | $20.54 | 191,370 |
2018-03-23 | $25.20 | $25.20 | $25.07 | $25.09 | $20.50 | 288,717 |
2018-03-22 | $25.14 | $25.17 | $25.07 | $25.15 | $20.54 | 344,469 |
2018-03-21 | $25.18 | $25.18 | $25.07 | $25.16 | $20.55 | 223,812 |
2018-03-20 | $25.16 | $25.19 | $25.10 | $25.18 | $20.57 | 389,606 |
2018-03-19 | $25.17 | $25.20 | $25.15 | $25.19 | $20.58 | 278,352 |
2018-03-16 | $25.23 | $25.27 | $25.20 | $25.21 | $20.51 | 223,439 |
2018-03-15 | $25.27 | $25.29 | $25.18 | $25.20 | $20.50 | 346,258 |
2018-03-14 | $25.30 | $25.30 | $25.20 | $25.25 | $20.54 | 397,688 |
2018-03-13 | $25.32 | $25.32 | $25.26 | $25.27 | $20.56 | 213,217 |
2018-03-12 | $25.34 | $25.35 | $25.26 | $25.27 | $20.56 | 266,292 |
2018-03-09 | $25.38 | $25.38 | $25.32 | $25.36 | $20.63 | 271,005 |
2018-03-08 | $25.37 | $25.39 | $25.33 | $25.36 | $20.63 | 351,808 |
2018-03-07 | $25.35 | $25.38 | $25.31 | $25.34 | $20.62 | 304,694 |
2018-03-06 | $25.30 | $25.39 | $25.29 | $25.35 | $20.62 | 413,727 |
2018-03-05 | $25.16 | $25.26 | $25.16 | $25.23 | $20.53 | 5,022,282 |
2018-03-02 | $25.15 | $25.24 | $25.14 | $25.14 | $20.45 | 206,774 |
2018-03-01 | $25.26 | $25.43 | $25.20 | $25.24 | $20.54 | 266,923 |
2018-02-28 | $25.25 | $25.29 | $25.20 | $25.29 | $20.58 | 345,113 |
2018-02-27 | $25.25 | $25.28 | $25.21 | $25.28 | $20.57 | 306,129 |
2018-02-26 | $25.24 | $25.30 | $25.20 | $25.25 | $20.54 | 399,277 |
2018-02-23 | $25.19 | $25.25 | $25.17 | $25.23 | $20.53 | 263,324 |
2018-02-22 | $25.21 | $25.22 | $25.14 | $25.17 | $20.48 | 274,985 |
2018-02-21 | $25.20 | $25.24 | $25.13 | $25.17 | $20.48 | 417,289 |
2018-02-20 | $25.19 | $25.25 | $25.13 | $25.15 | $20.46 | 498,070 |
2018-02-16 | $25.29 | $25.45 | $25.25 | $25.32 | $20.52 | 271,441 |
2018-02-15 | $25.25 | $25.29 | $25.16 | $25.25 | $20.46 | 497,906 |
2018-02-14 | $25.21 | $25.24 | $25.13 | $25.16 | $20.39 | 529,864 |
2018-02-13 | $25.21 | $25.25 | $25.19 | $25.20 | $20.42 | 450,078 |
2018-02-12 | $25.27 | $25.32 | $25.19 | $25.25 | $20.46 | 453,716 |
2018-02-09 | $25.24 | $25.28 | $25.13 | $25.19 | $20.41 | 404,630 |
2018-02-08 | $25.32 | $25.34 | $25.20 | $25.23 | $20.44 | 481,361 |
2018-02-07 | $25.24 | $25.30 | $25.16 | $25.29 | $20.49 | 698,973 |
2018-02-06 | $25.20 | $25.23 | $25.10 | $25.20 | $20.42 | 440,953 |
2018-02-05 | $25.26 | $25.33 | $25.25 | $25.29 | $20.49 | 434,214 |
2018-02-02 | $25.44 | $25.45 | $25.34 | $25.34 | $20.53 | 447,556 |
2018-02-01 | $25.46 | $25.50 | $25.41 | $25.48 | $20.64 | 353,616 |
2018-01-31 | $25.45 | $25.48 | $25.40 | $25.46 | $20.63 | 384,207 |
2018-01-30 | $25.41 | $25.44 | $25.37 | $25.42 | $20.60 | 623,897 |
2018-01-29 | $25.56 | $25.58 | $25.43 | $25.43 | $20.61 | 469,343 |
2018-01-26 | $25.54 | $25.59 | $25.51 | $25.55 | $20.70 | 423,638 |
2018-01-25 | $25.50 | $25.55 | $25.48 | $25.53 | $20.69 | 325,022 |
2018-01-24 | $25.50 | $25.57 | $25.50 | $25.54 | $20.69 | 398,355 |
2018-01-23 | $25.47 | $25.55 | $25.47 | $25.53 | $20.69 | 357,533 |
2018-01-22 | $25.45 | $25.53 | $25.43 | $25.50 | $20.66 | 347,782 |
2018-01-19 | $25.62 | $25.65 | $25.50 | $25.59 | $20.65 | 432,660 |
2018-01-18 | $25.63 | $25.68 | $25.58 | $25.60 | $20.66 | 365,219 |
2018-01-17 | $25.63 | $25.69 | $25.61 | $25.66 | $20.71 | 367,587 |
2018-01-16 | $25.71 | $25.73 | $25.67 | $25.69 | $20.73 | 487,640 |
2018-01-12 | $25.69 | $25.72 | $25.63 | $25.70 | $20.74 | 402,519 |
2018-01-11 | $25.65 | $25.70 | $25.62 | $25.69 | $20.73 | 358,443 |
2018-01-10 | $25.66 | $25.70 | $25.59 | $25.64 | $20.69 | 288,076 |
2018-01-09 | $25.65 | $25.72 | $25.65 | $25.70 | $20.74 | 557,676 |
2018-01-08 | $25.61 | $25.70 | $25.60 | $25.67 | $20.71 | 1,042,258 |
2018-01-05 | $25.64 | $25.66 | $25.60 | $25.65 | $20.70 | 543,899 |
2018-01-04 | $25.63 | $25.67 | $25.56 | $25.66 | $20.71 | 819,788 |
2018-01-03 | $25.63 | $25.70 | $25.59 | $25.70 | $20.74 | 970,710 |
2018-01-02 | $25.64 | $25.68 | $25.56 | $25.59 | $20.65 | 249,316 |
2017-12-29 | $25.63 | $25.66 | $25.59 | $25.66 | $20.71 | 296,370 |
2017-12-28 | $25.70 | $25.70 | $25.58 | $25.66 | $20.71 | 242,385 |
2017-12-27 | $25.65 | $25.69 | $25.61 | $25.68 | $20.72 | 322,923 |
2017-12-26 | $25.64 | $25.68 | $25.63 | $25.68 | $20.72 | 180,241 |
2017-12-22 | $25.60 | $25.66 | $25.60 | $25.66 | $20.71 | 212,611 |
2017-12-21 | $25.62 | $25.65 | $25.59 | $25.63 | $20.68 | 270,294 |
2017-12-20 | $25.49 | $25.68 | $25.48 | $25.66 | $20.71 | 477,920 |
2017-12-19 | $25.68 | $25.68 | $25.60 | $25.62 | $20.67 | 375,689 |
2017-12-18 | $25.70 | $25.70 | $25.62 | $25.64 | $20.69 | 229,617 |
2017-12-15 | $25.74 | $25.78 | $25.70 | $25.70 | $20.66 | 279,839 |
2017-12-14 | $25.76 | $25.76 | $25.70 | $25.71 | $20.67 | 306,893 |
2017-12-13 | $25.76 | $25.79 | $25.71 | $25.76 | $20.71 | 418,212 |
2017-12-12 | $25.80 | $25.80 | $25.73 | $25.76 | $20.71 | 247,961 |
2017-12-11 | $25.79 | $25.80 | $25.75 | $25.80 | $20.74 | 225,283 |
2017-12-08 | $25.81 | $25.82 | $25.74 | $25.80 | $20.74 | 371,049 |
2017-12-07 | $25.78 | $25.82 | $25.70 | $25.81 | $20.75 | 283,438 |
2017-12-06 | $25.79 | $25.80 | $25.74 | $25.79 | $20.74 | 342,728 |
2017-12-05 | $25.87 | $25.87 | $25.79 | $25.81 | $20.75 | 287,252 |
2017-12-04 | $25.77 | $25.83 | $25.71 | $25.82 | $20.76 | 505,617 |
2017-12-01 | $25.72 | $25.78 | $25.65 | $25.78 | $20.73 | 274,349 |
2017-11-30 | $25.77 | $25.77 | $25.69 | $25.74 | $20.70 | 450,783 |
2017-11-29 | $25.83 | $25.85 | $25.70 | $25.78 | $20.73 | 450,533 |
2017-11-28 | $25.95 | $25.96 | $25.84 | $25.85 | $20.78 | 227,769 |
2017-11-27 | $25.93 | $25.94 | $25.87 | $25.90 | $20.83 | 263,758 |
2017-11-24 | $25.90 | $25.91 | $25.87 | $25.90 | $20.83 | 76,075 |
2017-11-22 | $25.86 | $25.90 | $25.84 | $25.90 | $20.83 | 260,295 |
2017-11-21 | $26.09 | $26.09 | $25.81 | $25.86 | $20.79 | 250,168 |
2017-11-20 | $25.87 | $25.87 | $25.70 | $25.82 | $20.76 | 258,016 |
2017-11-17 | $25.81 | $25.90 | $25.73 | $25.87 | $20.72 | 186,816 |
2017-11-16 | $25.75 | $25.87 | $25.74 | $25.87 | $20.72 | 278,116 |
2017-11-15 | $25.77 | $25.80 | $25.66 | $25.70 | $20.58 | 414,283 |
2017-11-14 | $25.83 | $25.87 | $25.79 | $25.81 | $20.67 | 445,583 |
2017-11-13 | $25.85 | $25.88 | $25.80 | $25.83 | $20.69 | 204,578 |
2017-11-10 | $25.92 | $26.01 | $25.84 | $25.89 | $20.73 | 242,588 |
2017-11-09 | $25.92 | $25.93 | $25.88 | $25.88 | $20.73 | 252,997 |
2017-11-08 | $25.96 | $26.00 | $25.94 | $25.98 | $20.81 | 285,846 |
2017-11-07 | $25.95 | $25.98 | $25.93 | $25.97 | $20.80 | 307,876 |
2017-11-06 | $25.96 | $25.98 | $25.94 | $25.97 | $20.80 | 243,212 |
2017-11-03 | $25.94 | $26.00 | $25.92 | $25.96 | $20.79 | 346,721 |
2017-11-02 | $25.93 | $25.94 | $25.88 | $25.92 | $20.76 | 315,480 |
2017-11-01 | $25.94 | $25.95 | $25.87 | $25.95 | $20.78 | 346,885 |
2017-10-31 | $25.84 | $25.95 | $25.84 | $25.95 | $20.78 | 411,521 |
2017-10-30 | $25.95 | $25.97 | $25.81 | $25.82 | $20.68 | 626,132 |
2017-10-27 | $25.98 | $26.01 | $25.94 | $25.98 | $20.81 | 185,289 |
2017-10-26 | $25.93 | $25.99 | $25.92 | $25.92 | $20.76 | 295,992 |
2017-10-25 | $26.05 | $26.10 | $25.92 | $25.92 | $20.76 | 390,283 |
2017-10-24 | $26.10 | $26.10 | $26.03 | $26.08 | $20.89 | 285,589 |
2017-10-23 | $26.06 | $26.10 | $26.05 | $26.09 | $20.89 | 373,027 |
2017-10-20 | $26.09 | $26.11 | $26.03 | $26.11 | $20.84 | 314,218 |
2017-10-19 | $26.03 | $26.07 | $26.02 | $26.05 | $20.79 | 277,605 |
2017-10-18 | $26.03 | $26.07 | $25.99 | $26.03 | $20.78 | 393,739 |
2017-10-17 | $26.08 | $26.13 | $26.03 | $26.05 | $20.79 | 298,572 |
2017-10-16 | $26.11 | $26.13 | $26.05 | $26.09 | $20.83 | 364,512 |
2017-10-13 | $26.04 | $26.09 | $26.02 | $26.07 | $20.81 | 294,436 |
2017-10-12 | $25.95 | $26.03 | $25.94 | $25.99 | $20.75 | 315,992 |
2017-10-11 | $25.96 | $26.03 | $25.93 | $25.95 | $20.71 | 357,330 |
2017-10-10 | $25.92 | $25.99 | $25.91 | $25.95 | $20.71 | 336,227 |
2017-10-09 | $25.99 | $26.03 | $25.91 | $25.91 | $20.68 | 225,568 |
2017-10-06 | $26.03 | $26.05 | $25.90 | $25.98 | $20.74 | 262,048 |
2017-10-05 | $26.07 | $26.08 | $26.02 | $26.04 | $20.79 | 306,693 |
2017-10-04 | $26.00 | $26.08 | $26.00 | $26.07 | $20.81 | 355,219 |
2017-10-03 | $26.07 | $26.12 | $26.04 | $26.06 | $20.80 | 302,059 |
2017-10-02 | $26.05 | $26.11 | $26.02 | $26.06 | $20.80 | 477,883 |
2017-09-29 | $26.00 | $26.05 | $25.98 | $26.05 | $20.79 | 222,706 |
2017-09-28 | $25.98 | $26.04 | $25.95 | $26.01 | $20.76 | 551,299 |
2017-09-27 | $26.02 | $26.03 | $25.95 | $26.01 | $20.76 | 315,718 |
2017-09-26 | $26.01 | $26.04 | $25.97 | $26.00 | $20.75 | 596,787 |
2017-09-25 | $25.98 | $26.04 | $25.97 | $26.02 | $20.77 | 214,127 |
2017-09-22 | $25.95 | $26.00 | $25.95 | $25.99 | $20.75 | 291,905 |
2017-09-21 | $25.98 | $25.99 | $25.90 | $25.99 | $20.75 | 696,820 |
2017-09-20 | $26.00 | $26.01 | $25.95 | $25.99 | $20.75 | 284,833 |
2017-09-19 | $26.00 | $26.01 | $25.97 | $26.00 | $20.75 | 214,309 |
2017-09-18 | $25.96 | $26.03 | $25.95 | $26.02 | $20.77 | 221,872 |
2017-09-15 | $26.06 | $26.08 | $26.00 | $26.06 | $20.73 | 209,605 |
2017-09-14 | $26.05 | $26.07 | $25.99 | $26.06 | $20.73 | 200,989 |
2017-09-13 | $26.02 | $26.04 | $25.99 | $26.03 | $20.70 | 262,336 |
2017-09-12 | $26.01 | $26.15 | $26.01 | $26.01 | $20.69 | 1,151,707 |
2017-09-11 | $25.98 | $26.06 | $25.96 | $26.01 | $20.69 | 210,884 |
2017-09-08 | $26.01 | $26.03 | $25.96 | $25.98 | $20.66 | 156,002 |
2017-09-07 | $26.05 | $26.07 | $25.99 | $26.00 | $20.68 | 339,957 |
2017-09-06 | $26.04 | $26.10 | $26.00 | $26.04 | $20.71 | 263,262 |
2017-09-05 | $26.09 | $26.09 | $26.00 | $26.04 | $20.71 | 264,138 |
2017-09-01 | $26.03 | $26.09 | $26.00 | $26.09 | $20.75 | 291,112 |
2017-08-31 | $26.00 | $26.04 | $25.95 | $26.04 | $20.71 | 193,842 |
2017-08-30 | $25.99 | $26.00 | $25.95 | $25.96 | $20.65 | 241,648 |
2017-08-29 | $25.98 | $26.02 | $25.90 | $25.99 | $20.67 | 290,190 |
2017-08-28 | $26.03 | $26.05 | $25.99 | $26.02 | $20.69 | 298,677 |
2017-08-25 | $25.97 | $26.05 | $25.96 | $26.03 | $20.70 | 169,557 |
2017-08-24 | $25.95 | $26.00 | $25.91 | $25.97 | $20.66 | 442,991 |
2017-08-23 | $25.89 | $25.97 | $25.61 | $25.96 | $20.65 | 454,691 |
2017-08-22 | $25.99 | $25.99 | $25.91 | $25.92 | $20.62 | 484,491 |
2017-08-21 | $26.00 | $26.03 | $25.94 | $25.99 | $20.67 | 476,075 |
2017-08-18 | $26.00 | $26.05 | $25.95 | $25.99 | $20.67 | 252,130 |
2017-08-17 | $26.04 | $26.07 | $25.98 | $26.00 | $20.68 | 209,021 |
2017-08-16 | $26.03 | $26.08 | $25.98 | $26.06 | $20.73 | 336,540 |
2017-08-15 | $26.07 | $26.08 | $25.99 | $26.04 | $20.71 | 284,037 |
2017-08-14 | $26.00 | $26.10 | $25.99 | $26.06 | $20.65 | 260,604 |
2017-08-11 | $25.95 | $26.00 | $25.86 | $25.95 | $20.56 | 1,182,366 |
2017-08-10 | $26.14 | $26.15 | $25.95 | $25.96 | $20.56 | 913,114 |
2017-08-09 | $26.26 | $26.26 | $26.13 | $26.20 | $20.76 | 471,541 |
2017-08-08 | $26.27 | $26.28 | $26.23 | $26.26 | $20.81 | 278,819 |
2017-08-07 | $26.30 | $26.31 | $26.23 | $26.27 | $20.81 | 228,309 |
2017-08-04 | $26.33 | $26.33 | $26.26 | $26.29 | $20.83 | 307,372 |
2017-08-03 | $26.31 | $26.34 | $26.29 | $26.32 | $20.85 | 370,141 |
2017-08-02 | $26.31 | $26.35 | $26.29 | $26.30 | $20.84 | 336,660 |
2017-08-01 | $26.27 | $26.31 | $26.25 | $26.30 | $20.84 | 266,813 |
2017-07-31 | $26.24 | $26.26 | $26.20 | $26.25 | $20.80 | 256,521 |
2017-07-28 | $26.24 | $26.29 | $26.20 | $26.29 | $20.83 | 391,526 |
2017-07-27 | $26.21 | $26.23 | $26.15 | $26.21 | $20.77 | 286,900 |
2017-07-26 | $26.22 | $26.27 | $26.10 | $26.21 | $20.77 | 454,500 |
2017-07-25 | $26.23 | $26.25 | $26.19 | $26.20 | $20.76 | 380,598 |
2017-07-24 | $26.19 | $26.22 | $26.18 | $26.22 | $20.77 | 276,411 |
2017-07-21 | $26.20 | $26.25 | $26.16 | $26.19 | $20.75 | 335,392 |
2017-07-20 | $26.20 | $26.21 | $26.17 | $26.21 | $20.77 | 344,880 |
2017-07-19 | $26.15 | $26.19 | $26.10 | $26.19 | $20.75 | 380,856 |
2017-07-18 | $26.13 | $26.14 | $26.11 | $26.14 | $20.71 | 216,931 |
2017-07-17 | $26.12 | $26.13 | $26.07 | $26.11 | $20.69 | 441,650 |
2017-07-14 | $26.11 | $26.21 | $26.07 | $26.10 | $20.68 | 418,472 |
2017-07-13 | $26.22 | $26.26 | $26.16 | $26.21 | $20.68 | 297,455 |
2017-07-12 | $26.18 | $26.23 | $26.12 | $26.16 | $20.65 | 691,490 |
2017-07-11 | $26.20 | $26.49 | $26.16 | $26.18 | $20.66 | 333,752 |
2017-07-10 | $26.25 | $26.37 | $26.22 | $26.22 | $20.69 | 828,540 |
2017-07-07 | $26.25 | $26.27 | $26.22 | $26.25 | $20.72 | 619,683 |
2017-07-06 | $26.28 | $26.28 | $26.19 | $26.24 | $20.71 | 683,657 |
2017-07-05 | $26.22 | $26.25 | $26.17 | $26.24 | $20.71 | 564,162 |
2017-07-03 | $26.20 | $26.23 | $26.12 | $26.22 | $20.69 | 217,558 |
2017-06-30 | $26.12 | $26.18 | $26.11 | $26.16 | $20.65 | 314,279 |
2017-06-29 | $26.14 | $26.17 | $26.10 | $26.15 | $20.64 | 338,203 |
2017-06-28 | $26.10 | $26.12 | $26.08 | $26.12 | $20.61 | 266,668 |
2017-06-27 | $26.11 | $26.15 | $26.04 | $26.04 | $20.55 | 421,201 |
2017-06-26 | $26.11 | $26.17 | $26.09 | $26.16 | $20.65 | 352,294 |
2017-06-23 | $26.09 | $26.13 | $26.03 | $26.10 | $20.60 | 540,939 |
2017-06-22 | $26.08 | $26.11 | $26.03 | $26.06 | $20.57 | 358,704 |
2017-06-21 | $26.08 | $26.08 | $26.02 | $26.06 | $20.57 | 284,230 |
2017-06-20 | $26.00 | $26.09 | $26.00 | $26.05 | $20.56 | 337,294 |
2017-06-19 | $26.01 | $26.04 | $25.96 | $26.04 | $20.55 | 436,957 |
2017-06-16 | $26.01 | $26.02 | $25.94 | $26.02 | $20.53 | 646,672 |
2017-06-15 | $25.86 | $25.98 | $25.86 | $25.97 | $20.50 | 455,548 |
2017-06-14 | $25.99 | $26.08 | $25.99 | $26.06 | $20.49 | 448,337 |
2017-06-13 | $25.96 | $26.00 | $25.95 | $25.97 | $20.42 | 515,853 |
2017-06-12 | $26.00 | $26.00 | $25.92 | $25.97 | $20.42 | 364,579 |
2017-06-09 | $26.02 | $26.03 | $25.95 | $25.96 | $20.41 | 658,612 |
2017-06-08 | $26.01 | $26.02 | $25.97 | $26.02 | $20.46 | 314,441 |
2017-06-07 | $26.05 | $26.07 | $25.91 | $25.93 | $20.38 | 678,594 |
2017-06-06 | $26.03 | $26.09 | $26.00 | $26.05 | $20.48 | 4,420,627 |
2017-06-05 | $26.02 | $26.05 | $25.99 | $26.03 | $20.46 | 349,665 |
2017-06-02 | $25.99 | $26.05 | $25.98 | $26.05 | $20.48 | 275,847 |
2017-06-01 | $25.97 | $26.00 | $25.95 | $25.95 | $20.40 | 275,245 |
2017-05-31 | $25.98 | $26.01 | $25.96 | $25.99 | $20.43 | 555,496 |
2017-05-30 | $25.95 | $25.97 | $25.90 | $25.97 | $20.42 | 511,059 |
2017-05-26 | $25.93 | $25.96 | $25.89 | $25.94 | $20.39 | 268,045 |
2017-05-25 | $25.93 | $25.99 | $25.90 | $25.94 | $20.39 | 341,296 |
2017-05-24 | $25.92 | $25.95 | $25.84 | $25.92 | $20.38 | 356,371 |
2017-05-23 | $25.90 | $25.97 | $25.87 | $25.93 | $20.38 | 615,925 |
2017-05-22 | $25.83 | $25.91 | $25.81 | $25.87 | $20.34 | 309,904 |
2017-05-19 | $25.85 | $25.86 | $25.80 | $25.81 | $20.29 | 251,188 |
2017-05-18 | $25.86 | $25.86 | $25.80 | $25.84 | $20.31 | 312,777 |
2017-05-17 | $25.90 | $25.90 | $25.83 | $25.87 | $20.34 | 327,666 |
2017-05-16 | $25.92 | $25.94 | $25.81 | $25.89 | $20.35 | 292,451 |
2017-05-15 | $25.94 | $25.98 | $25.85 | $25.87 | $20.34 | 302,701 |
2017-05-12 | $25.96 | $25.99 | $25.95 | $25.95 | $20.32 | 238,882 |
2017-05-11 | $25.93 | $25.98 | $25.90 | $25.94 | $20.31 | 392,525 |
2017-05-10 | $25.92 | $25.97 | $25.88 | $25.92 | $20.30 | 366,666 |
2017-05-09 | $25.83 | $25.91 | $25.83 | $25.87 | $20.26 | 321,722 |
2017-05-08 | $25.83 | $25.85 | $25.82 | $25.85 | $20.24 | 263,271 |
2017-05-05 | $25.76 | $25.86 | $25.76 | $25.80 | $20.20 | 477,053 |
2017-05-04 | $25.83 | $25.85 | $25.76 | $25.80 | $20.20 | 326,406 |
2017-05-03 | $25.78 | $25.82 | $25.76 | $25.82 | $20.22 | 374,792 |
2017-05-02 | $25.72 | $25.80 | $25.71 | $25.78 | $20.18 | 419,391 |
2017-05-01 | $25.73 | $25.76 | $25.68 | $25.73 | $20.15 | 464,345 |
2017-04-28 | $25.71 | $25.72 | $25.68 | $25.72 | $20.14 | 270,050 |
2017-04-27 | $25.68 | $25.72 | $25.65 | $25.71 | $20.13 | 440,160 |
2017-04-26 | $25.66 | $25.69 | $25.65 | $25.65 | $20.08 | 221,084 |
2017-04-25 | $25.71 | $25.77 | $25.66 | $25.68 | $20.11 | 498,426 |
2017-04-24 | $25.62 | $25.71 | $25.61 | $25.71 | $20.13 | 290,074 |
2017-04-21 | $25.60 | $25.63 | $25.57 | $25.62 | $20.06 | 334,624 |
2017-04-20 | $25.60 | $25.63 | $25.55 | $25.60 | $20.05 | 479,579 |
2017-04-19 | $25.58 | $25.60 | $25.51 | $25.56 | $20.01 | 368,105 |
2017-04-18 | $25.55 | $25.59 | $25.50 | $25.56 | $20.01 | 432,278 |
2017-04-17 | $25.55 | $25.64 | $25.49 | $25.53 | $19.99 | 328,477 |
2017-04-13 | $25.57 | $25.62 | $25.49 | $25.54 | $20.00 | 344,147 |
2017-04-12 | $25.58 | $25.63 | $25.57 | $25.62 | $19.98 | 446,230 |
2017-04-11 | $25.60 | $25.63 | $25.51 | $25.58 | $19.95 | 320,426 |
2017-04-10 | $25.61 | $25.64 | $25.55 | $25.61 | $19.97 | 219,676 |
2017-04-07 | $25.60 | $25.64 | $25.55 | $25.55 | $19.92 | 350,321 |
2017-04-06 | $25.48 | $25.61 | $25.48 | $25.58 | $19.95 | 281,204 |
2017-04-05 | $25.60 | $25.65 | $25.54 | $25.56 | $19.93 | 526,671 |
2017-04-04 | $25.60 | $25.60 | $25.51 | $25.57 | $19.94 | 450,648 |
2017-04-03 | $25.48 | $25.61 | $25.46 | $25.58 | $19.95 | 425,797 |
2017-03-31 | $25.40 | $25.47 | $25.40 | $25.45 | $19.85 | 233,911 |
2017-03-30 | $25.39 | $25.46 | $25.38 | $25.42 | $19.82 | 356,315 |
2017-03-29 | $25.32 | $25.43 | $25.32 | $25.40 | $19.81 | 2,996 |
2017-03-28 | $25.39 | $25.39 | $25.31 | $25.38 | $19.79 | 3,110 |
2017-03-27 | $25.35 | $25.39 | $25.27 | $25.38 | $19.79 | 321,973 |
2017-03-24 | $25.37 | $25.42 | $25.35 | $25.36 | $19.78 | 362,317 |
2017-03-23 | $25.32 | $25.39 | $25.26 | $25.37 | $19.78 | 265,588 |
2017-03-22 | $25.30 | $25.36 | $25.27 | $25.32 | $19.75 | 387,162 |
2017-03-21 | $25.36 | $25.36 | $25.25 | $25.29 | $19.72 | 447,218 |
2017-03-20 | $25.34 | $25.39 | $25.30 | $25.33 | $19.75 | 252,204 |
2017-03-17 | $25.30 | $25.34 | $25.27 | $25.33 | $19.75 | 459,073 |
2017-03-16 | $25.29 | $25.33 | $25.15 | $25.28 | $19.71 | 368,893 |
2017-03-15 | $25.16 | $25.29 | $24.94 | $25.29 | $19.72 | 414,146 |
2017-03-14 | $25.16 | $25.24 | $25.15 | $25.23 | $19.59 | 276,138 |
2017-03-13 | $25.19 | $25.23 | $25.12 | $25.16 | $19.54 | 213,404 |
2017-03-10 | $25.19 | $25.23 | $25.10 | $25.21 | $19.57 | 486,555 |
2017-03-09 | $25.28 | $25.35 | $25.11 | $25.16 | $19.54 | 454,658 |
2017-03-08 | $25.38 | $25.41 | $25.23 | $25.27 | $19.62 | 456,346 |
2017-03-07 | $25.44 | $25.47 | $25.36 | $25.37 | $19.70 | 239,395 |
2017-03-06 | $25.45 | $25.45 | $25.36 | $25.44 | $19.76 | 322,175 |
2017-03-03 | $25.45 | $25.50 | $25.40 | $25.44 | $19.76 | 296,494 |
2017-03-02 | $25.43 | $25.50 | $25.42 | $25.46 | $19.77 | 360,378 |
2017-03-01 | $25.50 | $25.58 | $25.37 | $25.50 | $19.80 | 384,032 |
2017-02-28 | $25.50 | $25.58 | $25.48 | $25.48 | $19.79 | 334,401 |
2017-02-27 | $25.52 | $25.62 | $25.47 | $25.52 | $19.82 | 233,014 |
2017-02-24 | $25.48 | $25.50 | $25.42 | $25.46 | $19.77 | 335,497 |
2017-02-23 | $25.40 | $25.48 | $25.38 | $25.47 | $19.78 | 424,550 |
2017-02-22 | $25.36 | $25.41 | $25.35 | $25.38 | $19.71 | 328,254 |
2017-02-21 | $25.33 | $25.39 | $25.33 | $25.36 | $19.69 | 279,930 |
2017-02-17 | $25.29 | $25.41 | $25.29 | $25.34 | $19.68 | 3,816 |
2017-02-16 | $25.33 | $25.36 | $25.30 | $25.34 | $19.68 | 4,647 |
2017-02-15 | $25.23 | $25.37 | $25.07 | $25.32 | $19.66 | 696,503 |
2017-02-14 | $25.35 | $25.38 | $25.27 | $25.31 | $19.57 | 316,297 |
2017-02-13 | $25.32 | $25.35 | $25.29 | $25.34 | $19.60 | 432,830 |
2017-02-10 | $25.21 | $25.32 | $25.18 | $25.25 | $19.53 | 499,423 |
2017-02-09 | $25.36 | $25.46 | $25.27 | $25.33 | $19.59 | 533,974 |
2017-02-08 | $25.24 | $25.35 | $25.24 | $25.34 | $19.60 | 453,494 |
2017-02-07 | $25.24 | $25.25 | $25.16 | $25.22 | $19.51 | 379,424 |
2017-02-06 | $25.23 | $25.23 | $25.12 | $25.20 | $19.49 | 355,479 |
2017-02-03 | $25.15 | $25.22 | $25.12 | $25.20 | $19.49 | 773,587 |
2017-02-02 | $24.99 | $25.10 | $24.99 | $25.09 | $19.40 | 352,800 |
2017-02-01 | $25.10 | $25.10 | $24.93 | $25.00 | $19.34 | 1,214,215 |
2017-01-31 | $24.99 | $25.02 | $24.92 | $25.00 | $19.34 | 434,051 |
2017-01-30 | $24.98 | $24.98 | $24.91 | $24.96 | $19.30 | 230,108 |
2017-01-27 | $24.91 | $24.96 | $24.89 | $24.90 | $19.26 | 582,933 |
2017-01-26 | $24.76 | $24.89 | $24.76 | $24.88 | $19.24 | 491,194 |
2017-01-25 | $24.89 | $24.89 | $24.76 | $24.81 | $19.19 | 279,367 |
2017-01-24 | $24.83 | $24.90 | $24.73 | $24.82 | $19.20 | 366,313 |
2017-01-23 | $24.80 | $24.87 | $24.72 | $24.87 | $19.23 | 332,517 |
2017-01-20 | $24.79 | $24.81 | $24.67 | $24.77 | $19.16 | 360,422 |
2017-01-19 | $24.92 | $24.92 | $24.76 | $24.80 | $19.18 | 255,676 |
2017-01-18 | $24.97 | $25.00 | $24.87 | $24.92 | $19.27 | 201,582 |
2017-01-17 | $24.99 | $24.99 | $24.90 | $24.91 | $19.27 | 297,324 |
2017-01-13 | $25.05 | $25.05 | $24.90 | $24.92 | $19.27 | 261,920 |
2017-01-12 | $25.01 | $25.07 | $24.98 | $25.06 | $19.30 | 247,464 |
2017-01-11 | $24.94 | $25.02 | $24.88 | $25.01 | $19.26 | 419,658 |
2017-01-10 | $24.89 | $24.95 | $24.84 | $24.91 | $19.18 | 705,701 |
2017-01-09 | $24.89 | $24.95 | $24.84 | $24.86 | $19.15 | 278,929 |
2017-01-06 | $24.88 | $24.95 | $24.82 | $24.88 | $19.16 | 323,320 |
2017-01-05 | $24.85 | $24.97 | $24.78 | $24.86 | $19.15 | 466,705 |
2017-01-04 | $24.68 | $24.87 | $24.67 | $24.85 | $19.14 | 362,453 |
2017-01-03 | $24.64 | $24.68 | $24.55 | $24.68 | $19.01 | 386,074 |
2016-12-30 | $24.61 | $24.64 | $24.50 | $24.61 | $18.95 | 334,543 |
2016-12-29 | $24.51 | $24.60 | $24.51 | $24.57 | $18.92 | 250,934 |
2016-12-28 | $24.55 | $24.62 | $24.49 | $24.57 | $18.92 | 203,981 |
2016-12-27 | $24.60 | $24.65 | $24.52 | $24.55 | $18.91 | 325,087 |
2016-12-23 | $24.60 | $24.65 | $24.53 | $24.63 | $18.97 | 216,407 |
2016-12-22 | $24.63 | $24.64 | $24.51 | $24.60 | $18.95 | 223,358 |
2016-12-21 | $24.47 | $24.63 | $24.45 | $24.60 | $18.95 | 510,575 |
2016-12-20 | $24.42 | $24.48 | $24.40 | $24.45 | $18.83 | 400,221 |
2016-12-19 | $24.27 | $24.57 | $24.27 | $24.41 | $18.80 | 301,474 |
2016-12-16 | $24.23 | $24.30 | $24.18 | $24.27 | $18.69 | 264,821 |
2016-12-15 | $24.29 | $24.30 | $24.14 | $24.19 | $18.63 | 1,073,977 |
2016-12-14 | $24.31 | $24.40 | $24.25 | $24.33 | $18.65 | 551,729 |
2016-12-13 | $24.36 | $24.40 | $24.25 | $24.30 | $18.63 | 457,044 |
2016-12-12 | $24.36 | $24.37 | $24.31 | $24.33 | $18.65 | 283,831 |
2016-12-09 | $24.39 | $24.45 | $24.32 | $24.34 | $18.66 | 298,825 |
2016-12-08 | $24.41 | $24.47 | $24.34 | $24.40 | $18.70 | 321,108 |
2016-12-07 | $24.38 | $24.51 | $24.35 | $24.41 | $18.71 | 380,263 |
2016-12-06 | $24.36 | $24.39 | $24.28 | $24.35 | $18.67 | 324,298 |
2016-12-05 | $24.39 | $24.39 | $24.26 | $24.30 | $18.63 | 191,940 |
2016-12-02 | $24.34 | $24.48 | $24.27 | $24.40 | $18.70 | 1,552,495 |
2016-12-01 | $24.58 | $24.58 | $24.33 | $24.35 | $18.67 | 331,485 |
2016-11-30 | $24.58 | $24.64 | $24.42 | $24.52 | $18.80 | 468,255 |
2016-11-29 | $24.59 | $24.64 | $24.54 | $24.61 | $18.86 | 237,769 |
2016-11-28 | $24.59 | $24.65 | $24.55 | $24.58 | $18.84 | 243,524 |
2016-11-25 | $24.50 | $24.67 | $24.50 | $24.59 | $18.85 | 155,515 |
2016-11-23 | $24.68 | $24.68 | $24.50 | $24.50 | $18.78 | 335,085 |
2016-11-22 | $24.57 | $24.70 | $24.52 | $24.70 | $18.93 | 391,844 |
2016-11-21 | $24.52 | $24.61 | $24.45 | $24.55 | $18.82 | 360,685 |
2016-11-18 | $24.59 | $24.67 | $24.45 | $24.50 | $18.78 | 159,452 |
2016-11-17 | $24.65 | $24.65 | $24.50 | $24.56 | $18.83 | 260,032 |
2016-11-16 | $24.57 | $24.67 | $24.36 | $24.63 | $18.88 | 204,293 |
2016-11-15 | $24.10 | $24.60 | $24.10 | $24.60 | $18.86 | 284,890 |
2016-11-14 | $24.55 | $24.55 | $24.15 | $24.17 | $18.45 | 381,943 |
2016-11-11 | $24.49 | $24.60 | $24.40 | $24.55 | $18.74 | 439,572 |
2016-11-10 | $24.93 | $25.06 | $24.45 | $24.45 | $18.66 | 477,959 |
2016-11-09 | $25.13 | $25.30 | $24.81 | $24.96 | $19.05 | 524,370 |
2016-11-08 | $25.24 | $25.26 | $25.14 | $25.19 | $19.23 | 151,366 |
2016-11-07 | $25.35 | $25.44 | $25.25 | $25.28 | $19.29 | 217,819 |
2016-11-04 | $25.14 | $25.35 | $25.07 | $25.23 | $19.26 | 326,224 |
2016-11-03 | $25.25 | $25.35 | $25.17 | $25.21 | $19.24 | 170,524 |
2016-11-02 | $25.38 | $25.41 | $25.25 | $25.26 | $19.28 | 191,628 |
2016-11-01 | $25.44 | $25.45 | $25.31 | $25.38 | $19.37 | 322,637 |
2016-10-31 | $25.36 | $25.43 | $25.34 | $25.43 | $19.41 | 268,494 |
2016-10-28 | $25.37 | $25.43 | $25.25 | $25.34 | $19.34 | 323,136 |
2016-10-27 | $25.49 | $25.49 | $25.30 | $25.34 | $19.34 | 257,329 |
2016-10-26 | $25.53 | $25.55 | $25.41 | $25.47 | $19.44 | 291,921 |
2016-10-25 | $25.48 | $25.55 | $25.43 | $25.53 | $19.48 | 235,022 |
2016-10-24 | $25.41 | $25.53 | $25.41 | $25.48 | $19.45 | 254,795 |
2016-10-21 | $25.46 | $25.49 | $25.41 | $25.44 | $19.42 | 251,620 |
2016-10-20 | $25.43 | $25.47 | $25.39 | $25.45 | $19.42 | 198,673 |
2016-10-19 | $25.43 | $25.45 | $25.37 | $25.40 | $19.39 | 219,786 |
2016-10-18 | $25.31 | $25.48 | $25.27 | $25.36 | $19.36 | 195,097 |
2016-10-17 | $25.40 | $25.40 | $25.21 | $25.23 | $19.26 | 149,766 |
2016-10-14 | $25.19 | $25.31 | $25.18 | $25.21 | $19.24 | 101,234 |
2016-10-13 | $25.38 | $25.41 | $25.17 | $25.21 | $19.16 | 219,048 |
2016-10-12 | $25.48 | $25.48 | $25.36 | $25.36 | $19.28 | 241,760 |
2016-10-11 | $25.52 | $25.53 | $25.47 | $25.47 | $19.36 | 285,368 |
2016-10-10 | $25.53 | $25.54 | $25.46 | $25.51 | $19.39 | 170,336 |
2016-10-07 | $25.54 | $25.75 | $25.43 | $25.46 | $19.35 | 374,187 |
2016-10-06 | $25.57 | $25.61 | $25.39 | $25.53 | $19.41 | 176,202 |
2016-10-05 | $25.61 | $25.65 | $25.55 | $25.57 | $19.44 | 386,552 |
2016-10-04 | $25.55 | $25.73 | $25.54 | $25.59 | $19.45 | 302,141 |
2016-10-03 | $25.53 | $25.62 | $25.50 | $25.61 | $19.47 | 226,401 |
2016-09-30 | $25.56 | $25.59 | $25.50 | $25.51 | $19.39 | 175,629 |
2016-09-29 | $25.57 | $25.62 | $25.52 | $25.54 | $19.41 | 206,664 |
2016-09-28 | $25.58 | $25.58 | $25.52 | $25.54 | $19.41 | 233,506 |
2016-09-27 | $25.56 | $25.60 | $25.48 | $25.56 | $19.43 | 493,024 |
2016-09-26 | $25.58 | $25.59 | $25.48 | $25.53 | $19.41 | 291,926 |
2016-09-23 | $25.55 | $25.60 | $25.49 | $25.57 | $19.44 | 256,080 |
2016-09-22 | $25.48 | $25.60 | $25.35 | $25.55 | $19.42 | 350,197 |
2016-09-21 | $25.33 | $25.48 | $25.25 | $25.44 | $19.34 | 179,581 |
2016-09-20 | $25.47 | $25.48 | $25.31 | $25.33 | $19.25 | 199,322 |
2016-09-19 | $25.24 | $25.47 | $25.24 | $25.37 | $19.28 | 265,630 |
2016-09-16 | $25.31 | $25.40 | $25.21 | $25.24 | $19.19 | 268,734 |
2016-09-15 | $25.31 | $25.39 | $25.28 | $25.31 | $19.24 | 203,623 |
2016-09-14 | $25.46 | $25.66 | $25.35 | $25.39 | $19.22 | 245,969 |
2016-09-13 | $25.61 | $25.66 | $25.35 | $25.42 | $19.25 | 411,394 |
2016-09-12 | $25.52 | $25.67 | $25.25 | $25.58 | $19.37 | 345,520 |
2016-09-09 | $25.72 | $25.74 | $25.45 | $25.48 | $19.29 | 556,920 |
2016-09-08 | $25.74 | $25.77 | $25.68 | $25.72 | $19.47 | 191,852 |
2016-09-07 | $25.68 | $25.90 | $25.68 | $25.73 | $19.48 | 273,103 |
2016-09-06 | $25.73 | $25.78 | $25.68 | $25.75 | $19.50 | 334,849 |
2016-09-02 | $25.67 | $25.75 | $25.64 | $25.73 | $19.48 | 158,872 |
2016-09-01 | $25.63 | $25.70 | $25.61 | $25.64 | $19.41 | 190,141 |
2016-08-31 | $25.62 | $25.68 | $25.62 | $25.63 | $19.41 | 254,285 |
2016-08-30 | $25.68 | $25.86 | $25.62 | $25.63 | $19.40 | 268,339 |
2016-08-29 | $25.62 | $25.68 | $25.57 | $25.67 | $19.44 | 259,018 |
2016-08-26 | $25.61 | $25.74 | $25.57 | $25.62 | $19.39 | 191,903 |
2016-08-25 | $25.52 | $25.63 | $25.51 | $25.60 | $19.38 | 294,011 |
2016-08-24 | $25.51 | $25.59 | $25.50 | $25.57 | $19.36 | 258,579 |
2016-08-23 | $25.58 | $25.61 | $25.54 | $25.56 | $19.35 | 136,581 |
2016-08-22 | $25.59 | $25.60 | $25.52 | $25.56 | $19.35 | 218,118 |
2016-08-19 | $25.58 | $25.60 | $25.50 | $25.57 | $19.36 | 284,814 |
2016-08-18 | $25.48 | $25.60 | $25.43 | $25.57 | $19.36 | 343,343 |
2016-08-17 | $25.42 | $25.50 | $25.38 | $25.46 | $19.28 | 192,626 |
2016-08-16 | $25.53 | $25.53 | $25.35 | $25.38 | $19.22 | 306,438 |
2016-08-15 | $25.60 | $25.63 | $25.51 | $25.52 | $19.32 | 184,312 |
2016-08-12 | $25.72 | $25.72 | $25.64 | $25.66 | $19.35 | 149,787 |
2016-08-11 | $25.77 | $25.80 | $25.63 | $25.64 | $19.34 | 167,044 |
2016-08-10 | $25.63 | $26.05 | $25.61 | $25.67 | $19.36 | 321,450 |
2016-08-09 | $25.57 | $25.90 | $25.51 | $25.62 | $19.32 | 245,372 |
2016-08-08 | $25.47 | $25.58 | $25.45 | $25.54 | $19.26 | 1,297,123 |
2016-08-05 | $25.47 | $25.54 | $25.41 | $25.45 | $19.19 | 190,726 |
2016-08-04 | $25.43 | $25.51 | $25.35 | $25.43 | $19.18 | 155,682 |
2016-08-03 | $25.38 | $25.43 | $25.34 | $25.42 | $19.17 | 311,223 |
2016-08-02 | $25.52 | $25.52 | $25.37 | $25.37 | $19.13 | 207,028 |
2016-08-01 | $25.45 | $25.50 | $25.38 | $25.50 | $19.23 | 150,699 |
2016-07-29 | $25.38 | $25.50 | $25.34 | $25.47 | $19.21 | 205,158 |
2016-07-28 | $25.30 | $25.38 | $25.30 | $25.35 | $19.12 | 191,985 |
2016-07-27 | $25.26 | $25.34 | $25.22 | $25.29 | $19.07 | 131,924 |
2016-07-26 | $25.25 | $25.26 | $25.21 | $25.24 | $19.03 | 135,034 |
2016-07-25 | $25.23 | $25.25 | $25.15 | $25.25 | $19.04 | 172,487 |
2016-07-22 | $25.20 | $25.24 | $25.15 | $25.23 | $19.03 | 255,303 |
2016-07-21 | $25.20 | $25.22 | $25.12 | $25.19 | $19.00 | 163,884 |
2016-07-20 | $25.14 | $25.20 | $25.09 | $25.20 | $19.00 | 202,217 |
2016-07-19 | $25.18 | $25.20 | $25.07 | $25.12 | $18.94 | 227,150 |
2016-07-18 | $25.06 | $25.22 | $25.03 | $25.19 | $19.00 | 180,466 |
2016-07-15 | $25.05 | $25.09 | $24.91 | $25.05 | $18.89 | 197,308 |
2016-07-14 | $25.13 | $25.18 | $25.00 | $25.11 | $18.86 | 234,272 |
2016-07-13 | $25.13 | $25.59 | $25.05 | $25.06 | $18.82 | 219,332 |
2016-07-12 | $25.04 | $25.18 | $25.00 | $25.03 | $18.80 | 185,291 |
2016-07-11 | $25.02 | $25.05 | $24.96 | $24.99 | $18.77 | 177,541 |
2016-07-08 | $24.97 | $25.00 | $24.94 | $24.99 | $18.77 | 202,647 |
2016-07-07 | $24.87 | $24.99 | $24.81 | $24.93 | $18.72 | 336,860 |
2016-07-06 | $24.85 | $24.87 | $24.76 | $24.80 | $18.63 | 221,277 |
2016-07-05 | $24.89 | $24.93 | $24.81 | $24.85 | $18.66 | 308,670 |
2016-07-01 | $24.84 | $24.90 | $24.78 | $24.90 | $18.70 | 152,170 |
2016-06-30 | $24.80 | $24.85 | $24.71 | $24.83 | $18.65 | 229,134 |
2016-06-29 | $24.77 | $24.81 | $24.71 | $24.78 | $18.61 | 197,208 |
2016-06-28 | $24.76 | $24.77 | $24.68 | $24.72 | $18.57 | 138,279 |
2016-06-27 | $24.70 | $24.73 | $24.63 | $24.69 | $18.54 | 191,306 |
2016-06-24 | $24.60 | $24.76 | $24.59 | $24.74 | $18.58 | 178,107 |
2016-06-23 | $24.78 | $24.82 | $24.71 | $24.77 | $18.60 | 165,461 |
2016-06-22 | $24.74 | $24.81 | $24.69 | $24.78 | $18.61 | 301,888 |
2016-06-21 | $24.70 | $24.78 | $24.66 | $24.73 | $18.57 | 207,245 |
2016-06-20 | $24.70 | $24.76 | $24.61 | $24.68 | $18.54 | 144,751 |
2016-06-17 | $24.62 | $24.67 | $24.56 | $24.61 | $18.48 | 225,967 |
2016-06-16 | $24.64 | $24.69 | $24.54 | $24.60 | $18.48 | 200,114 |
2016-06-15 | $24.69 | $24.75 | $24.58 | $24.65 | $18.51 | 147,486 |
2016-06-14 | $24.74 | $24.78 | $24.66 | $24.71 | $18.48 | 529,926 |
2016-06-13 | $24.74 | $24.82 | $24.65 | $24.74 | $18.50 | 247,258 |
2016-06-10 | $24.76 | $24.82 | $24.68 | $24.73 | $18.49 | 547,123 |
2016-06-09 | $24.74 | $24.77 | $24.69 | $24.76 | $18.51 | 160,036 |
2016-06-08 | $24.76 | $24.77 | $24.69 | $24.73 | $18.49 | 251,992 |
2016-06-07 | $24.78 | $24.82 | $24.68 | $24.75 | $18.51 | 273,154 |
2016-06-06 | $24.80 | $24.82 | $24.73 | $24.75 | $18.51 | 325,848 |
2016-06-03 | $24.69 | $24.74 | $24.60 | $24.73 | $18.49 | 141,750 |
2016-06-02 | $24.66 | $24.75 | $24.63 | $24.67 | $18.45 | 305,524 |
2016-06-01 | $24.64 | $24.76 | $24.61 | $24.71 | $18.48 | 571,659 |
2016-05-31 | $24.63 | $24.69 | $24.58 | $24.62 | $18.41 | 192,047 |
2016-05-27 | $24.61 | $24.64 | $24.56 | $24.61 | $18.40 | 123,698 |
2016-05-26 | $24.62 | $24.64 | $24.45 | $24.59 | $18.39 | 229,070 |
2016-05-25 | $24.58 | $24.63 | $24.52 | $24.60 | $18.40 | 262,862 |
2016-05-24 | $24.52 | $24.62 | $24.48 | $24.55 | $18.36 | 232,922 |
2016-05-23 | $24.44 | $24.58 | $24.43 | $24.49 | $18.31 | 229,580 |
2016-05-20 | $24.44 | $24.44 | $24.37 | $24.43 | $18.27 | 107,828 |
2016-05-19 | $24.43 | $24.47 | $24.40 | $24.40 | $18.25 | 368,948 |
2016-05-18 | $24.40 | $24.50 | $24.39 | $24.44 | $18.27 | 209,023 |
2016-05-17 | $24.39 | $24.40 | $24.34 | $24.37 | $18.22 | 201,574 |
2016-05-16 | $24.38 | $24.38 | $24.30 | $24.33 | $18.19 | 83,790 |
2016-05-13 | $24.34 | $24.45 | $24.22 | $24.30 | $18.17 | 148,577 |
2016-05-12 | $24.39 | $24.43 | $24.33 | $24.36 | $18.14 | 178,885 |
2016-05-11 | $24.32 | $24.35 | $24.26 | $24.31 | $18.10 | 150,018 |
2016-05-10 | $24.32 | $24.37 | $24.27 | $24.29 | $18.08 | 280,049 |
2016-05-09 | $24.26 | $24.30 | $24.24 | $24.25 | $18.05 | 161,462 |
2016-05-06 | $24.27 | $24.27 | $24.19 | $24.21 | $18.02 | 89,259 |
2016-05-05 | $24.20 | $24.27 | $24.20 | $24.21 | $18.02 | 237,404 |
2016-05-04 | $24.23 | $24.29 | $24.16 | $24.19 | $18.01 | 116,132 |
2016-05-03 | $24.24 | $24.25 | $24.15 | $24.20 | $18.02 | 87,382 |
2016-05-02 | $24.22 | $24.23 | $24.17 | $24.20 | $18.02 | 194,486 |
2016-04-29 | $24.15 | $24.20 | $24.07 | $24.19 | $18.01 | 195,412 |
2016-04-28 | $24.11 | $24.17 | $24.05 | $24.14 | $17.97 | 209,254 |
2016-04-27 | $24.05 | $24.09 | $24.03 | $24.09 | $17.93 | 170,350 |
2016-04-26 | $24.05 | $24.05 | $24.00 | $24.04 | $17.90 | 96,937 |
2016-04-25 | $24.02 | $24.05 | $23.96 | $24.03 | $17.89 | 101,129 |
2016-04-22 | $24.00 | $24.05 | $23.95 | $24.02 | $17.88 | 188,695 |
2016-04-21 | $24.00 | $24.04 | $23.89 | $23.99 | $17.86 | 120,309 |
2016-04-20 | $23.97 | $24.00 | $23.92 | $23.98 | $17.85 | 130,029 |
2016-04-19 | $23.91 | $23.97 | $23.88 | $23.95 | $17.83 | 168,795 |
2016-04-18 | $23.86 | $23.93 | $23.83 | $23.88 | $17.78 | 377,561 |
2016-04-15 | $23.92 | $23.94 | $23.83 | $23.84 | $17.75 | 600,176 |
2016-04-14 | $24.00 | $24.06 | $23.97 | $24.00 | $17.79 | 122,582 |
2016-04-13 | $23.91 | $24.00 | $23.89 | $23.98 | $17.77 | 88,616 |
2016-04-12 | $23.82 | $23.92 | $23.80 | $23.89 | $17.70 | 146,014 |
2016-04-11 | $23.87 | $23.92 | $23.75 | $23.86 | $17.68 | 115,436 |
2016-04-08 | $23.83 | $23.93 | $23.79 | $23.82 | $17.65 | 210,201 |
2016-04-07 | $23.79 | $23.91 | $23.76 | $23.79 | $17.63 | 171,811 |
2016-04-06 | $23.79 | $23.98 | $23.71 | $23.82 | $17.65 | 326,618 |
2016-04-05 | $23.75 | $23.80 | $23.72 | $23.77 | $17.62 | 112,782 |
2016-04-04 | $23.95 | $24.00 | $23.70 | $23.73 | $17.59 | 317,049 |
2016-04-01 | $23.94 | $23.99 | $23.91 | $23.93 | $17.73 | 104,877 |
2016-03-31 | $23.96 | $24.00 | $23.92 | $23.97 | $17.76 | 147,906 |
2016-03-30 | $23.93 | $23.99 | $23.91 | $23.95 | $17.75 | 133,081 |
2016-03-29 | $23.84 | $24.00 | $23.82 | $23.93 | $17.73 | 122,233 |
2016-03-28 | $23.95 | $23.95 | $23.77 | $23.79 | $17.63 | 141,738 |
2016-03-24 | $23.72 | $23.94 | $23.71 | $23.88 | $17.70 | 180,362 |
2016-03-23 | $23.73 | $23.75 | $23.66 | $23.74 | $17.59 | 159,528 |
2016-03-22 | $23.64 | $23.74 | $23.64 | $23.71 | $17.57 | 164,721 |
2016-03-21 | $23.73 | $23.73 | $23.60 | $23.62 | $17.50 | 242,446 |
2016-03-18 | $23.67 | $23.75 | $23.59 | $23.64 | $17.52 | 101,061 |
2016-03-17 | $23.62 | $23.70 | $23.56 | $23.67 | $17.54 | 222,485 |
2016-03-16 | $23.62 | $23.66 | $23.51 | $23.61 | $17.50 | 130,121 |
2016-03-15 | $23.56 | $23.56 | $23.50 | $23.54 | $17.44 | 81,587 |
2016-03-14 | $23.66 | $23.70 | $23.55 | $23.60 | $17.41 | 95,163 |
2016-03-11 | $23.66 | $23.71 | $23.51 | $23.67 | $17.47 | 100,293 |
2016-03-10 | $23.56 | $23.63 | $23.56 | $23.58 | $17.40 | 124,522 |
2016-03-09 | $23.55 | $23.55 | $23.49 | $23.53 | $17.36 | 138,662 |
2016-03-08 | $23.43 | $23.55 | $23.43 | $23.52 | $17.36 | 182,243 |
2016-03-07 | $23.40 | $23.54 | $23.40 | $23.46 | $17.31 | 197,422 |
2016-03-04 | $23.40 | $23.59 | $23.40 | $23.48 | $17.33 | 133,428 |
2016-03-03 | $23.43 | $23.45 | $23.30 | $23.43 | $17.29 | 138,084 |
2016-03-02 | $23.46 | $23.46 | $23.37 | $23.40 | $17.27 | 128,848 |
2016-03-01 | $23.45 | $23.45 | $23.31 | $23.44 | $17.30 | 123,984 |
2016-02-29 | $23.27 | $24.40 | $23.23 | $23.38 | $17.25 | 74,402 |
2016-02-26 | $23.15 | $23.33 | $23.15 | $23.20 | $17.12 | 115,852 |
2016-02-25 | $23.18 | $23.22 | $23.15 | $23.21 | $17.13 | 196,965 |
2016-02-24 | $23.13 | $23.19 | $23.04 | $23.16 | $17.09 | 133,654 |
2016-02-23 | $23.20 | $23.20 | $23.11 | $23.13 | $17.07 | 157,643 |
2016-02-22 | $23.27 | $23.27 | $23.13 | $23.18 | $17.10 | 187,466 |
2016-02-19 | $23.16 | $23.23 | $23.09 | $23.21 | $17.13 | 118,063 |
2016-02-18 | $23.06 | $23.15 | $23.01 | $23.14 | $17.07 | 387,530 |
2016-02-17 | $22.85 | $23.02 | $22.83 | $23.01 | $16.98 | 415,394 |
2016-02-16 | $22.62 | $23.18 | $22.62 | $22.84 | $16.85 | 131,821 |
2016-02-12 | $22.40 | $22.74 | $22.39 | $22.54 | $16.63 | 114,946 |
2016-02-11 | $23.14 | $23.14 | $21.75 | $22.48 | $16.51 | 273,689 |
2016-02-10 | $23.00 | $23.19 | $23.00 | $23.10 | $16.97 | 631,345 |
2016-02-09 | $23.33 | $23.36 | $22.54 | $22.96 | $16.87 | 603,810 |
2016-02-08 | $23.66 | $23.67 | $23.32 | $23.39 | $17.18 | 329,334 |
2016-02-05 | $23.68 | $23.70 | $23.61 | $23.67 | $17.39 | 753,573 |
2016-02-04 | $23.74 | $23.76 | $23.65 | $23.65 | $17.37 | 139,088 |
2016-02-03 | $23.83 | $23.83 | $23.71 | $23.74 | $17.44 | 158,684 |
2016-02-02 | $23.78 | $23.87 | $23.77 | $23.84 | $17.51 | 252,438 |
2016-02-01 | $23.82 | $23.82 | $23.74 | $23.74 | $17.44 | 308,429 |
2016-01-29 | $23.75 | $23.88 | $23.72 | $23.82 | $17.50 | 236,177 |
2016-01-28 | $23.77 | $23.81 | $23.72 | $23.72 | $17.43 | 111,742 |
2016-01-27 | $23.75 | $23.80 | $23.72 | $23.80 | $17.48 | 286,937 |
2016-01-26 | $23.78 | $23.79 | $23.72 | $23.75 | $17.45 | 579,733 |
2016-01-25 | $23.64 | $23.81 | $23.64 | $23.72 | $17.43 | 501,146 |
2016-01-22 | $23.70 | $23.77 | $23.66 | $23.76 | $17.46 | 213,424 |
2016-01-21 | $23.81 | $23.81 | $23.44 | $23.64 | $17.37 | 760,436 |
2016-01-20 | $23.79 | $23.79 | $23.40 | $23.72 | $17.43 | 1,341,026 |
2016-01-19 | $23.92 | $23.96 | $23.75 | $23.75 | $17.45 | 296,061 |
2016-01-15 | $23.98 | $24.05 | $23.80 | $23.87 | $17.54 | 828,847 |
2016-01-14 | $24.10 | $24.16 | $24.07 | $24.09 | $17.62 | 286,532 |
2016-01-13 | $24.19 | $24.21 | $24.06 | $24.10 | $17.63 | 123,021 |
2016-01-12 | $24.26 | $24.26 | $24.16 | $24.16 | $17.67 | 267,658 |
2016-01-11 | $24.23 | $24.25 | $24.19 | $24.21 | $17.71 | 122,554 |
2016-01-08 | $24.22 | $24.26 | $24.18 | $24.21 | $17.71 | 191,829 |
2016-01-07 | $24.24 | $24.25 | $24.16 | $24.19 | $17.70 | 185,519 |
2016-01-06 | $24.31 | $24.33 | $24.22 | $24.25 | $17.74 | 300,549 |
2016-01-05 | $24.33 | $24.33 | $24.28 | $24.32 | $17.79 | 159,792 |
2016-01-04 | $24.24 | $24.29 | $24.19 | $24.23 | $17.73 | 178,791 |
2015-12-31 | $24.23 | $24.27 | $24.20 | $24.26 | $17.75 | 257,268 |
2015-12-30 | $24.24 | $24.26 | $24.17 | $24.19 | $17.70 | 361,631 |
2015-12-29 | $24.25 | $24.29 | $24.16 | $24.24 | $17.73 | 581,842 |
2015-12-28 | $24.19 | $24.24 | $24.12 | $24.22 | $17.72 | 300,744 |
2015-12-24 | $24.03 | $24.26 | $24.00 | $24.16 | $17.67 | 117,825 |
2015-12-23 | $23.90 | $24.08 | $23.89 | $24.06 | $17.60 | 390,141 |
2015-12-22 | $23.95 | $23.99 | $23.90 | $23.93 | $17.51 | 171,072 |
2015-12-21 | $23.97 | $24.08 | $23.87 | $23.95 | $17.52 | 260,047 |
2015-12-18 | $23.95 | $23.96 | $23.85 | $23.90 | $17.48 | 177,813 |
2015-12-17 | $23.90 | $23.96 | $23.83 | $23.94 | $17.51 | 154,548 |
2015-12-16 | $23.91 | $23.93 | $23.70 | $23.82 | $17.43 | 385,445 |
2015-12-15 | $23.99 | $23.99 | $23.75 | $23.88 | $17.47 | 308,641 |
2015-12-14 | $24.18 | $24.30 | $23.85 | $23.98 | $17.47 | 258,419 |
2015-12-11 | $24.33 | $24.35 | $24.15 | $24.18 | $17.61 | 318,795 |
2015-12-10 | $24.30 | $24.34 | $24.26 | $24.29 | $17.70 | 199,857 |
2015-12-09 | $24.35 | $24.35 | $24.30 | $24.34 | $17.73 | 161,116 |
2015-12-08 | $24.37 | $24.38 | $24.29 | $24.32 | $17.72 | 177,028 |
2015-12-07 | $24.47 | $24.48 | $24.33 | $24.37 | $17.75 | 274,725 |
2015-12-04 | $24.47 | $24.47 | $24.41 | $24.45 | $17.81 | 217,583 |
2015-12-03 | $24.50 | $24.54 | $24.41 | $24.45 | $17.81 | 217,303 |
2015-12-02 | $24.50 | $24.52 | $24.45 | $24.47 | $17.83 | 269,124 |
2015-12-01 | $24.47 | $24.49 | $24.45 | $24.47 | $17.83 | 203,265 |
2015-11-30 | $24.47 | $24.47 | $24.43 | $24.44 | $17.80 | 194,635 |
2015-11-27 | $24.42 | $24.47 | $24.40 | $24.47 | $17.83 | 46,440 |
2015-11-25 | $24.42 | $24.43 | $24.38 | $24.39 | $17.77 | 149,769 |
2015-11-24 | $24.38 | $24.52 | $24.36 | $24.41 | $17.78 | 172,921 |
2015-11-23 | $24.39 | $24.40 | $24.36 | $24.40 | $17.78 | 134,574 |
2015-11-20 | $24.39 | $24.41 | $24.34 | $24.41 | $17.78 | 140,060 |
2015-11-19 | $24.38 | $24.41 | $24.34 | $24.35 | $17.74 | 136,132 |
2015-11-18 | $24.38 | $24.41 | $24.34 | $24.39 | $17.77 | 103,445 |
2015-11-17 | $24.37 | $24.38 | $24.31 | $24.36 | $17.75 | 217,818 |
2015-11-16 | $24.38 | $24.38 | $24.31 | $24.34 | $17.73 | 204,186 |
2015-11-13 | $24.34 | $24.44 | $24.27 | $24.35 | $17.74 | 198,504 |
2015-11-12 | $24.47 | $24.51 | $24.40 | $24.43 | $17.72 | 315,949 |
2015-11-11 | $24.43 | $24.45 | $24.32 | $24.45 | $17.73 | 287,301 |
2015-11-10 | $24.40 | $24.43 | $24.33 | $24.42 | $17.71 | 323,038 |
2015-11-09 | $24.40 | $24.40 | $24.33 | $24.39 | $17.69 | 180,270 |
2015-11-06 | $24.46 | $24.47 | $24.35 | $24.38 | $17.68 | 219,866 |
2015-11-05 | $24.45 | $24.48 | $24.43 | $24.46 | $17.74 | 192,345 |
2015-11-04 | $24.50 | $24.50 | $24.40 | $24.44 | $17.72 | 265,329 |
2015-11-03 | $24.43 | $24.50 | $24.43 | $24.50 | $17.77 | 187,297 |
2015-11-02 | $24.41 | $24.43 | $24.38 | $24.42 | $17.71 | 142,633 |
2015-10-30 | $24.38 | $24.45 | $24.35 | $24.36 | $17.67 | 116,451 |
2015-10-29 | $24.38 | $24.42 | $24.35 | $24.39 | $17.69 | 127,859 |
2015-10-28 | $24.39 | $24.43 | $24.36 | $24.40 | $17.70 | 143,217 |
2015-10-27 | $24.28 | $24.40 | $24.28 | $24.38 | $17.68 | 139,669 |
2015-10-26 | $24.24 | $24.34 | $24.24 | $24.33 | $17.64 | 139,906 |
2015-10-23 | $24.37 | $24.37 | $24.29 | $24.31 | $17.63 | 167,181 |
2015-10-22 | $24.24 | $24.33 | $24.24 | $24.30 | $17.62 | 111,865 |
2015-10-21 | $24.22 | $24.29 | $24.22 | $24.29 | $17.61 | 97,012 |
2015-10-20 | $24.29 | $24.29 | $24.20 | $24.22 | $17.57 | 114,260 |
2015-10-19 | $24.19 | $24.28 | $24.19 | $24.26 | $17.59 | 95,411 |
2015-10-16 | $24.20 | $24.30 | $24.20 | $24.27 | $17.60 | 97,944 |
2015-10-15 | $24.24 | $24.26 | $24.18 | $24.20 | $17.55 | 122,520 |
2015-10-14 | $24.33 | $24.33 | $24.28 | $24.31 | $17.55 | 83,140 |
2015-10-13 | $24.33 | $24.33 | $24.27 | $24.29 | $17.54 | 128,923 |
2015-10-12 | $24.30 | $24.33 | $24.27 | $24.28 | $17.53 | 255,337 |
2015-10-09 | $24.29 | $24.29 | $24.25 | $24.28 | $17.53 | 140,594 |
2015-10-08 | $24.24 | $24.28 | $24.22 | $24.28 | $17.53 | 138,676 |
2015-10-07 | $24.33 | $24.33 | $24.27 | $24.28 | $17.53 | 114,484 |
2015-10-06 | $24.24 | $24.30 | $24.24 | $24.26 | $17.52 | 142,806 |
2015-10-05 | $24.27 | $24.30 | $24.23 | $24.29 | $17.54 | 125,394 |
2015-10-02 | $24.27 | $24.27 | $24.17 | $24.25 | $17.51 | 98,714 |
2015-10-01 | $24.33 | $24.33 | $24.22 | $24.22 | $17.49 | 140,929 |
2015-09-30 | $24.33 | $24.33 | $24.29 | $24.29 | $17.54 | 114,249 |
2015-09-29 | $24.36 | $24.36 | $24.28 | $24.28 | $17.53 | 75,133 |
2015-09-28 | $24.27 | $24.38 | $24.26 | $24.34 | $17.57 | 128,173 |
2015-09-25 | $24.33 | $24.34 | $24.26 | $24.31 | $17.55 | 89,199 |
2015-09-24 | $24.25 | $24.32 | $24.25 | $24.31 | $17.55 | 60,890 |
2015-09-23 | $24.24 | $24.30 | $24.24 | $24.29 | $17.54 | 55,907 |
2015-09-22 | $24.22 | $24.30 | $24.22 | $24.28 | $17.53 | 121,159 |
2015-09-21 | $24.26 | $24.30 | $24.25 | $24.26 | $17.52 | 146,674 |
2015-09-18 | $24.29 | $24.34 | $24.22 | $24.34 | $17.57 | 179,145 |
2015-09-17 | $24.23 | $24.30 | $24.20 | $24.27 | $17.52 | 83,722 |
2015-09-16 | $24.17 | $24.24 | $24.16 | $24.21 | $17.48 | 144,351 |
2015-09-15 | $24.29 | $24.30 | $24.20 | $24.24 | $17.50 | 122,694 |
2015-09-14 | $24.34 | $24.38 | $24.32 | $24.36 | $17.52 | 103,229 |
2015-09-11 | $24.33 | $24.38 | $24.30 | $24.37 | $17.53 | 60,281 |
2015-09-10 | $24.30 | $24.33 | $24.30 | $24.33 | $17.50 | 88,660 |
2015-09-09 | $24.35 | $24.38 | $24.27 | $24.32 | $17.49 | 110,110 |
2015-09-08 | $24.34 | $24.35 | $24.31 | $24.32 | $17.49 | 82,047 |
2015-09-04 | $24.32 | $24.35 | $24.26 | $24.32 | $17.49 | 81,692 |
2015-09-03 | $24.35 | $24.35 | $24.28 | $24.32 | $17.49 | 90,937 |
2015-09-02 | $24.39 | $24.40 | $24.28 | $24.30 | $17.48 | 123,256 |
2015-09-01 | $24.40 | $24.40 | $24.30 | $24.30 | $17.48 | 173,226 |
2015-08-31 | $24.39 | $24.49 | $24.36 | $24.36 | $17.52 | 185,386 |
2015-08-28 | $24.30 | $24.40 | $24.24 | $24.37 | $17.53 | 202,982 |
2015-08-27 | $24.28 | $24.37 | $24.25 | $24.32 | $17.49 | 191,212 |
2015-08-26 | $24.28 | $24.30 | $24.13 | $24.23 | $17.43 | 127,325 |
2015-08-25 | $24.18 | $24.24 | $24.12 | $24.17 | $17.38 | 86,860 |
2015-08-24 | $24.28 | $24.30 | $23.85 | $24.08 | $17.32 | 476,527 |
2015-08-21 | $24.46 | $24.46 | $24.33 | $24.33 | $17.50 | 142,810 |
2015-08-20 | $24.50 | $24.50 | $24.45 | $24.45 | $17.59 | 335,232 |
2015-08-19 | $24.50 | $24.50 | $24.34 | $24.48 | $17.61 | 145,763 |
2015-08-18 | $24.55 | $24.55 | $24.49 | $24.49 | $17.61 | 198,834 |
Invesco Variable Rate Preferred ETF (VRP) News Headlines
Recent Invesco Variable Rate Preferred ETF (VRP) News
Similar Companies to Invesco Variable Rate Preferred ETF (VRP) 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 | -- | -- | -- |