VanEck CEF Muni Income ETF (XMPT) Exchange: BATS
Data as of May 9, 2025
$21.08 ($0.10) 0.48%
VanEck CEF Muni Income ETF - Daily Information
Click for more stock information on VanEck CEF Muni Income ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $21.17 |
Previous Close | $21.08 |
High | $21.17 |
Low | $20.97 |
Adjusted Open | $21.17 |
Previous Adjusted Close | $21.08 |
Adjusted High | $21.17 |
Adjusted Low | $20.97 |
About VanEck CEF Muni Income ETF (XMPT)
The Fund normally invests at least 80% of its total assets in investments the income from which is exempt from U.S. federal income tax (other than federal alternative minimum tax (“AMT”)). The Fund is a “fund of funds,” meaning that it invests all or a portion of its assets in other funds (the “Underlying Funds”). The Fund normally invests at least 80% of its total assets in securities of issuers that comprise the Fund’s benchmark index. The CEFMX Index is comprised of shares of U.S.-listed closed-end funds. The Underlying Funds invest in municipal bonds issued by states or local governments or agencies the income of which is exempt from U.S. federal income tax, but a portion of this income may be subject to the AMT and will generally be subject to state income taxes. The Fund’s investment policy to invest at least 80% of its total assets in investments the income from which is exempt from U.S. federal income tax (other than AMT) requires shareholder approval before it can be changed. The Fund may count investments that generate income subject to the AMT toward the 80% investment requirement. The Investment Company Act of 1940, as amended (the “1940 Act”), places limits on the percentage of the total outstanding stock of an Underlying Fund that may be owned by the Fund; however, exemptive relief from the Securities and Exchange Commission permits it to invest in Underlying Funds in excess of this limitation if certain conditions are met (the “Exemptive Relief”). The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the CEFMX Index by investing in a portfolio of securities that generally replicates the CEFMX Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the CEFMX Index and does not take temporary defensive positions that are inconsistent with its investment objective of seeki ng to replicate the CEFMX Index . The Fund may become "non-diversified" as defined under the 1940 Act, solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the CEFMX Index. This means that the Fund may invest a greater percentage of its assets in a limited number of issuers than would be the case if the Fund were always managed as a diversified management investment company. The Fund intends to be diversified in approximately the same proportion as the CEFMX Index. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status due solely to a change in the relative market capitalization or index weighting of one or more constituents of the CEFMX Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the CEFMX Index concentrates in an industry or group of industries.
Invest in VanEck CEF Muni Income ETF (XMPT)
Historical Stock Data for VanEck CEF Muni Income ETF (XMPT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $21.17 | $21.17 | $20.97 | $21.08 | $21.08 | 32,648 |
2025-05-01 | $21.04 | $21.09 | $20.96 | $20.98 | $20.98 | 87,998 |
2025-04-30 | $20.80 | $21.08 | $20.80 | $21.00 | $20.89 | 72,237 |
2025-04-29 | $20.82 | $20.97 | $20.82 | $20.90 | $20.79 | 19,103 |
2025-04-28 | $20.96 | $21.04 | $20.82 | $20.87 | $20.76 | 476,639 |
2025-04-25 | $20.90 | $20.96 | $20.87 | $20.95 | $20.84 | 18,365 |
2025-04-24 | $20.68 | $20.84 | $20.68 | $20.84 | $20.73 | 29,313 |
2025-04-23 | $20.65 | $20.71 | $20.52 | $20.61 | $20.50 | 27,573 |
2025-04-22 | $20.33 | $20.46 | $20.33 | $20.37 | $20.27 | 31,417 |
2025-04-21 | $20.64 | $20.64 | $20.28 | $20.35 | $20.25 | 29,207 |
2025-04-17 | $20.65 | $20.65 | $20.57 | $20.64 | $20.53 | 18,213 |
2025-04-16 | $20.56 | $20.66 | $20.55 | $20.55 | $20.44 | 22,335 |
2025-04-15 | $20.51 | $20.69 | $20.51 | $20.63 | $20.52 | 31,007 |
2025-04-14 | $20.28 | $20.58 | $20.28 | $20.51 | $20.40 | 58,395 |
2025-04-11 | $20.23 | $20.40 | $19.95 | $20.33 | $20.23 | 196,067 |
2025-04-10 | $20.57 | $20.57 | $20.13 | $20.19 | $20.08 | 346,817 |
2025-04-09 | $20.08 | $20.59 | $19.73 | $20.57 | $20.46 | 198,018 |
2025-04-08 | $20.91 | $20.92 | $20.23 | $20.27 | $20.17 | 94,731 |
2025-04-07 | $21.18 | $21.18 | $20.76 | $20.76 | $20.65 | 95,268 |
2025-04-04 | $21.58 | $21.59 | $21.23 | $21.27 | $21.16 | 45,760 |
2025-04-03 | $21.54 | $21.66 | $21.54 | $21.58 | $21.47 | 57,732 |
2025-04-02 | $21.60 | $21.65 | $21.55 | $21.60 | $21.60 | 28,152 |
2025-04-01 | $21.56 | $21.69 | $21.56 | $21.62 | $21.62 | 32,177 |
2025-03-31 | $21.49 | $21.67 | $21.49 | $21.63 | $21.63 | 65,750 |
2025-03-28 | $21.53 | $21.59 | $21.47 | $21.51 | $21.51 | 26,040 |
2025-03-27 | $21.57 | $21.57 | $21.44 | $21.46 | $21.46 | 19,182 |
2025-03-26 | $21.80 | $21.80 | $21.52 | $21.57 | $21.57 | 29,291 |
2025-03-25 | $21.83 | $21.89 | $21.70 | $21.70 | $21.70 | 24,782 |
2025-03-24 | $21.79 | $21.92 | $21.79 | $21.82 | $21.82 | 63,043 |
2025-03-21 | $21.61 | $21.78 | $21.61 | $21.75 | $21.75 | 31,273 |
2025-03-20 | $21.54 | $21.70 | $21.54 | $21.65 | $21.65 | 37,978 |
2025-03-19 | $21.54 | $21.55 | $21.45 | $21.52 | $21.52 | 45,321 |
2025-03-18 | $21.68 | $21.68 | $21.56 | $21.63 | $21.63 | 34,115 |
2025-03-17 | $21.57 | $21.71 | $21.57 | $21.66 | $21.66 | 70,915 |
2025-03-14 | $21.69 | $21.70 | $21.63 | $21.70 | $21.70 | 18,629 |
2025-03-13 | $21.74 | $21.75 | $21.65 | $21.71 | $21.71 | 47,019 |
2025-03-12 | $21.93 | $21.93 | $21.76 | $21.79 | $21.79 | 32,200 |
2025-03-11 | $21.89 | $21.94 | $21.82 | $21.82 | $21.82 | 57,246 |
2025-03-10 | $21.89 | $21.96 | $21.86 | $21.88 | $21.88 | 40,953 |
2025-03-07 | $22.05 | $22.05 | $21.87 | $21.89 | $21.89 | 17,199 |
2025-03-06 | $22.09 | $22.10 | $21.94 | $21.94 | $21.94 | 86,139 |
2025-03-05 | $22.14 | $22.21 | $22.04 | $22.14 | $22.14 | 156,308 |
2025-03-04 | $22.21 | $22.21 | $22.08 | $22.10 | $22.10 | 177,629 |
2025-03-03 | $22.31 | $22.31 | $22.21 | $22.22 | $22.22 | 46,459 |
2025-02-28 | $22.32 | $22.40 | $22.30 | $22.40 | $22.29 | 70,038 |
2025-02-27 | $22.35 | $22.37 | $22.26 | $22.30 | $22.19 | 19,867 |
2025-02-26 | $22.29 | $22.34 | $22.27 | $22.34 | $22.23 | 88,144 |
2025-02-25 | $22.27 | $22.30 | $22.27 | $22.30 | $22.19 | 24,599 |
2025-02-24 | $22.27 | $22.27 | $22.16 | $22.19 | $22.09 | 28,972 |
2025-02-21 | $22.24 | $22.25 | $22.21 | $22.24 | $22.13 | 42,366 |
2025-02-20 | $22.24 | $22.26 | $22.18 | $22.22 | $22.11 | 20,156 |
2025-02-19 | $22.19 | $22.24 | $22.16 | $22.24 | $22.13 | 16,476 |
2025-02-18 | $22.12 | $22.19 | $22.12 | $22.13 | $22.03 | 14,760 |
2025-02-14 | $22.11 | $22.14 | $22.09 | $22.13 | $22.03 | 39,268 |
2025-02-13 | $21.94 | $21.97 | $21.90 | $21.93 | $21.83 | 50,223 |
2025-02-12 | $22.00 | $22.00 | $21.78 | $21.85 | $21.75 | 348,651 |
2025-02-11 | $22.11 | $22.13 | $22.07 | $22.13 | $22.03 | 24,751 |
2025-02-10 | $22.09 | $22.21 | $22.09 | $22.14 | $22.04 | 37,000 |
2025-02-07 | $22.14 | $22.31 | $22.08 | $22.10 | $22.00 | 36,854 |
2025-02-06 | $22.12 | $22.21 | $22.12 | $22.21 | $22.10 | 60,045 |
2025-02-05 | $22.05 | $22.16 | $22.05 | $22.16 | $22.06 | 33,868 |
2025-02-04 | $21.90 | $22.03 | $21.90 | $22.03 | $21.93 | 86,907 |
2025-02-03 | $21.89 | $21.96 | $21.89 | $21.96 | $21.86 | 87,290 |
2025-01-31 | $21.95 | $22.05 | $21.95 | $22.03 | $21.81 | 23,401 |
2025-01-30 | $21.85 | $21.97 | $21.85 | $21.97 | $21.75 | 49,081 |
2025-01-29 | $21.88 | $21.90 | $21.77 | $21.85 | $21.63 | 24,739 |
2025-01-28 | $21.83 | $21.90 | $21.82 | $21.90 | $21.68 | 19,246 |
2025-01-27 | $21.66 | $21.90 | $21.66 | $21.83 | $21.61 | 75,812 |
2025-01-24 | $21.69 | $21.82 | $21.69 | $21.77 | $21.77 | 922,520 |
2025-01-23 | $21.77 | $21.79 | $21.69 | $21.75 | $21.75 | 15,333 |
2025-01-22 | $21.87 | $21.88 | $21.79 | $21.81 | $21.81 | 69,692 |
2025-01-21 | $21.81 | $21.87 | $21.80 | $21.84 | $21.84 | 76,426 |
2025-01-17 | $21.75 | $21.80 | $21.75 | $21.77 | $21.77 | 13,363 |
2025-01-16 | $21.64 | $21.72 | $21.63 | $21.70 | $21.70 | 12,906 |
2025-01-15 | $21.60 | $21.73 | $21.60 | $21.66 | $21.66 | 29,226 |
2025-01-14 | $21.36 | $21.48 | $21.36 | $21.44 | $21.44 | 45,002 |
2025-01-13 | $21.49 | $21.49 | $21.35 | $21.43 | $21.43 | 498,116 |
2025-01-10 | $21.65 | $21.65 | $21.43 | $21.50 | $21.50 | 561,665 |
2025-01-08 | $21.60 | $21.69 | $21.60 | $21.60 | $21.60 | 378,684 |
2025-01-07 | $21.70 | $21.79 | $21.63 | $21.69 | $21.69 | 59,011 |
2025-01-06 | $21.66 | $21.77 | $21.66 | $21.75 | $21.75 | 41,994 |
2025-01-03 | $21.82 | $21.82 | $21.76 | $21.80 | $21.80 | 21,711 |
2025-01-02 | $21.46 | $21.72 | $21.46 | $21.68 | $21.68 | 27,149 |
2024-12-31 | $21.42 | $21.56 | $21.39 | $21.51 | $21.51 | 359,121 |
2024-12-30 | $21.34 | $21.57 | $21.33 | $21.33 | $21.33 | 210,205 |
2024-12-27 | $21.39 | $21.41 | $21.30 | $21.38 | $21.38 | 96,166 |
2024-12-26 | $21.41 | $21.57 | $21.41 | $21.54 | $21.43 | 34,673 |
2024-12-24 | $21.36 | $21.47 | $21.36 | $21.44 | $21.33 | 54,537 |
2024-12-23 | $21.38 | $21.51 | $21.34 | $21.36 | $21.25 | 95,846 |
2024-12-20 | $21.58 | $21.69 | $21.50 | $21.52 | $21.41 | 19,565 |
2024-12-19 | $21.75 | $21.75 | $21.50 | $21.53 | $21.42 | 41,225 |
2024-12-18 | $22.03 | $22.03 | $21.79 | $21.80 | $21.69 | 27,881 |
2024-12-17 | $22.15 | $22.19 | $21.95 | $21.95 | $21.84 | 36,751 |
2024-12-16 | $22.23 | $22.36 | $22.13 | $22.15 | $22.04 | 54,866 |
2024-12-13 | $22.57 | $22.57 | $22.25 | $22.30 | $22.30 | 22,220 |
2024-12-12 | $22.61 | $22.70 | $22.46 | $22.46 | $22.46 | 23,058 |
2024-12-11 | $22.64 | $22.78 | $22.63 | $22.63 | $22.63 | 21,304 |
2024-12-10 | $22.62 | $22.69 | $22.62 | $22.69 | $22.69 | 18,136 |
2024-12-09 | $22.73 | $22.73 | $22.62 | $22.68 | $22.68 | 10,817 |
2024-12-06 | $22.69 | $22.73 | $22.62 | $22.65 | $22.65 | 89,697 |
2024-12-05 | $22.86 | $22.86 | $22.61 | $22.63 | $22.63 | 683,074 |
2024-12-04 | $22.80 | $22.82 | $22.77 | $22.82 | $22.82 | 38,776 |
2024-12-03 | $22.86 | $22.88 | $22.72 | $22.75 | $22.75 | 33,643 |
2024-12-02 | $22.76 | $22.84 | $22.75 | $22.77 | $22.77 | 40,845 |
2024-11-29 | $22.72 | $22.92 | $22.72 | $22.90 | $22.90 | 11,436 |
2024-11-27 | $22.56 | $22.76 | $22.56 | $22.76 | $22.76 | 16,324 |
2024-11-26 | $22.49 | $22.49 | $22.40 | $22.48 | $22.48 | 41,970 |
2024-11-25 | $22.41 | $22.51 | $22.41 | $22.41 | $22.41 | 23,312 |
2024-11-22 | $22.34 | $22.37 | $22.32 | $22.37 | $22.37 | 18,183 |
2024-11-21 | $22.25 | $22.36 | $22.25 | $22.26 | $22.26 | 26,678 |
2024-11-20 | $22.30 | $22.36 | $22.27 | $22.32 | $22.32 | 13,763 |
2024-11-19 | $22.30 | $22.37 | $22.28 | $22.28 | $22.28 | 29,772 |
2024-11-18 | $22.27 | $22.36 | $22.27 | $22.33 | $22.33 | 34,369 |
2024-11-15 | $22.35 | $22.36 | $22.30 | $22.34 | $22.34 | 13,890 |
2024-11-14 | $22.36 | $22.45 | $22.36 | $22.42 | $22.42 | 21,626 |
2024-11-13 | $22.33 | $22.38 | $22.30 | $22.30 | $22.30 | 14,469 |
2024-11-12 | $22.43 | $22.43 | $22.28 | $22.30 | $22.30 | 16,232 |
2024-11-11 | $22.47 | $22.50 | $22.45 | $22.49 | $22.49 | 23,480 |
2024-11-08 | $22.30 | $22.46 | $22.30 | $22.45 | $22.45 | 20,984 |
2024-11-07 | $22.06 | $22.27 | $22.06 | $22.27 | $22.27 | 12,730 |
2024-11-06 | $22.27 | $22.27 | $22.02 | $22.07 | $22.07 | 24,516 |
2024-11-05 | $22.09 | $22.31 | $22.09 | $22.29 | $22.29 | 62,179 |
2024-11-04 | $22.10 | $22.34 | $22.10 | $22.11 | $22.11 | 112,540 |
2024-11-01 | $22.36 | $22.51 | $22.14 | $22.17 | $22.17 | 20,823 |
2024-10-31 | $22.28 | $22.46 | $22.27 | $22.46 | $22.35 | 81,305 |
2024-10-30 | $22.15 | $22.33 | $22.15 | $22.33 | $22.23 | 225,399 |
2024-10-29 | $22.22 | $22.22 | $22.12 | $22.19 | $22.08 | 19,086 |
2024-10-28 | $22.63 | $22.63 | $22.25 | $22.31 | $22.21 | 25,911 |
2024-10-25 | $22.38 | $22.46 | $22.35 | $22.37 | $22.27 | 26,912 |
2024-10-24 | $22.51 | $22.51 | $22.27 | $22.33 | $22.23 | 34,793 |
2024-10-23 | $22.70 | $22.70 | $22.43 | $22.45 | $22.35 | 49,785 |
2024-10-22 | $22.88 | $22.92 | $22.75 | $22.75 | $22.64 | 36,564 |
2024-10-21 | $23.06 | $23.06 | $22.90 | $22.90 | $22.79 | 10,429 |
2024-10-18 | $23.08 | $23.09 | $23.06 | $23.09 | $22.98 | 30,690 |
2024-10-17 | $22.99 | $23.06 | $22.94 | $23.06 | $22.95 | 24,163 |
2024-10-16 | $22.87 | $23.02 | $22.87 | $22.98 | $22.87 | 75,274 |
2024-10-15 | $22.85 | $22.97 | $22.85 | $22.93 | $22.82 | 159,980 |
2024-10-14 | $22.95 | $22.95 | $22.82 | $22.87 | $22.76 | 25,492 |
2024-10-11 | $22.94 | $22.97 | $22.92 | $22.97 | $22.86 | 9,019 |
2024-10-10 | $22.96 | $22.98 | $22.89 | $22.91 | $22.80 | 27,246 |
2024-10-09 | $22.98 | $22.98 | $22.91 | $22.97 | $22.86 | 11,993 |
2024-10-08 | $22.92 | $22.95 | $22.87 | $22.95 | $22.84 | 16,600 |
2024-10-07 | $22.90 | $22.98 | $22.82 | $22.82 | $22.71 | 33,021 |
2024-10-04 | $23.09 | $23.09 | $22.91 | $22.98 | $22.87 | 28,293 |
2024-10-03 | $23.18 | $23.18 | $23.06 | $23.08 | $22.97 | 148,417 |
2024-10-02 | $23.10 | $23.17 | $23.10 | $23.17 | $23.06 | 21,389 |
2024-10-01 | $23.13 | $23.21 | $23.13 | $23.19 | $23.08 | 45,778 |
2024-09-30 | $23.08 | $23.17 | $23.08 | $23.17 | $22.96 | 26,263 |
2024-09-27 | $23.09 | $23.12 | $23.07 | $23.08 | $22.87 | 17,744 |
2024-09-26 | $23.10 | $23.10 | $23.04 | $23.06 | $22.85 | 17,281 |
2024-09-25 | $23.06 | $23.08 | $23.03 | $23.06 | $22.85 | 21,089 |
2024-09-24 | $22.97 | $23.08 | $22.97 | $23.08 | $22.87 | 43,625 |
2024-09-23 | $23.11 | $23.12 | $22.98 | $23.00 | $22.79 | 118,705 |
2024-09-20 | $23.15 | $23.17 | $23.09 | $23.09 | $23.09 | 52,265 |
2024-09-19 | $23.20 | $23.20 | $23.09 | $23.11 | $23.11 | 22,431 |
2024-09-18 | $23.12 | $23.14 | $23.07 | $23.11 | $23.11 | 72,317 |
2024-09-17 | $23.16 | $23.18 | $23.08 | $23.13 | $23.13 | 76,370 |
2024-09-16 | $23.07 | $23.16 | $23.07 | $23.11 | $23.11 | 50,375 |
2024-09-13 | $23.13 | $23.20 | $23.10 | $23.12 | $23.12 | 23,582 |
2024-09-12 | $22.98 | $23.05 | $22.98 | $23.05 | $23.05 | 23,434 |
2024-09-11 | $22.82 | $22.89 | $22.82 | $22.88 | $22.88 | 15,778 |
2024-09-10 | $22.68 | $22.80 | $22.68 | $22.80 | $22.80 | 74,404 |
2024-09-09 | $22.67 | $22.69 | $22.64 | $22.64 | $22.64 | 189,837 |
2024-09-06 | $22.65 | $22.67 | $22.61 | $22.63 | $22.63 | 48,686 |
2024-09-05 | $22.56 | $22.66 | $22.55 | $22.61 | $22.61 | 57,554 |
2024-09-04 | $22.55 | $22.57 | $22.53 | $22.53 | $22.53 | 45,598 |
2024-09-03 | $22.46 | $22.56 | $22.46 | $22.47 | $22.47 | 46,723 |
2024-08-30 | $22.66 | $22.66 | $22.50 | $22.51 | $22.40 | 490,198 |
2024-08-29 | $22.56 | $22.61 | $22.56 | $22.61 | $22.50 | 50,469 |
2024-08-28 | $22.58 | $22.58 | $22.51 | $22.51 | $22.40 | 29,909 |
2024-08-27 | $22.59 | $22.61 | $22.55 | $22.56 | $22.45 | 19,235 |
2024-08-26 | $22.55 | $22.64 | $22.55 | $22.59 | $22.48 | 19,587 |
2024-08-23 | $22.56 | $22.61 | $22.55 | $22.61 | $22.50 | 20,360 |
2024-08-22 | $22.52 | $22.53 | $22.43 | $22.48 | $22.38 | 35,602 |
2024-08-21 | $22.55 | $22.58 | $22.54 | $22.57 | $22.46 | 10,850 |
2024-08-20 | $22.55 | $22.55 | $22.51 | $22.53 | $22.42 | 35,387 |
2024-08-19 | $22.44 | $22.54 | $22.44 | $22.48 | $22.37 | 163,861 |
2024-08-16 | $22.50 | $22.53 | $22.49 | $22.51 | $22.40 | 11,658 |
2024-08-15 | $22.50 | $22.50 | $22.41 | $22.45 | $22.34 | 51,589 |
2024-08-14 | $22.50 | $22.55 | $22.50 | $22.55 | $22.55 | 22,569 |
2024-08-13 | $22.42 | $22.52 | $22.42 | $22.51 | $22.51 | 32,920 |
2024-08-12 | $22.46 | $22.46 | $22.36 | $22.44 | $22.44 | 55,560 |
2024-08-09 | $22.42 | $22.47 | $22.35 | $22.38 | $22.38 | 57,065 |
2024-08-08 | $22.40 | $22.50 | $22.36 | $22.41 | $22.41 | 54,422 |
2024-08-07 | $22.37 | $22.56 | $22.37 | $22.48 | $22.48 | 50,359 |
2024-08-06 | $22.28 | $22.44 | $22.28 | $22.39 | $22.39 | 40,060 |
2024-08-05 | $22.38 | $22.46 | $22.20 | $22.22 | $22.22 | 14,843 |
2024-08-02 | $22.49 | $22.51 | $22.40 | $22.45 | $22.45 | 45,098 |
2024-08-01 | $22.31 | $22.42 | $22.30 | $22.42 | $22.42 | 32,681 |
2024-07-31 | $22.15 | $22.37 | $22.15 | $22.28 | $22.28 | 38,304 |
2024-07-30 | $22.19 | $22.21 | $22.09 | $22.21 | $22.21 | 56,996 |
2024-07-29 | $22.22 | $22.22 | $22.12 | $22.15 | $22.15 | 19,598 |
2024-07-26 | $22.09 | $22.17 | $22.07 | $22.16 | $22.16 | 11,660 |
2024-07-25 | $22.01 | $22.05 | $21.99 | $22.05 | $22.05 | 9,067 |
2024-07-24 | $22.09 | $22.09 | $21.96 | $21.98 | $21.98 | 12,644 |
2024-07-23 | $22.01 | $22.05 | $21.99 | $22.05 | $22.05 | 10,474 |
2024-07-22 | $21.98 | $22.00 | $21.95 | $21.99 | $21.99 | 9,051 |
2024-07-19 | $21.99 | $22.00 | $21.90 | $21.93 | $21.93 | 28,775 |
2024-07-18 | $22.09 | $22.09 | $21.97 | $22.02 | $22.02 | 24,144 |
2024-07-17 | $22.08 | $22.12 | $22.08 | $22.08 | $22.08 | 66,185 |
2024-07-16 | $22.14 | $22.22 | $22.14 | $22.14 | $22.14 | 10,828 |
2024-07-15 | $22.35 | $22.35 | $22.12 | $22.19 | $22.19 | 224,934 |
2024-07-12 | $22.17 | $22.29 | $22.17 | $22.28 | $22.28 | 39,547 |
2024-07-11 | $22.00 | $22.19 | $22.00 | $22.19 | $22.19 | 53,398 |
2024-07-10 | $21.80 | $22.05 | $21.80 | $21.95 | $21.95 | 177,062 |
2024-07-09 | $21.86 | $21.93 | $21.85 | $21.87 | $21.87 | 16,608 |
2024-07-08 | $21.99 | $21.99 | $21.87 | $21.92 | $21.92 | 35,956 |
2024-07-05 | $21.98 | $22.00 | $21.94 | $21.99 | $21.99 | 14,578 |
2024-07-03 | $21.93 | $21.96 | $21.88 | $21.94 | $21.94 | 11,326 |
2024-07-02 | $21.79 | $21.92 | $21.79 | $21.85 | $21.85 | 20,939 |
2024-07-01 | $21.87 | $21.90 | $21.81 | $21.87 | $21.87 | 25,991 |
2024-06-28 | $21.95 | $22.08 | $21.95 | $22.01 | $22.01 | 23,682 |
2024-06-27 | $21.84 | $21.99 | $21.84 | $21.99 | $21.99 | 22,078 |
2024-06-26 | $21.88 | $21.95 | $21.88 | $21.92 | $21.92 | 372,789 |
2024-06-25 | $21.93 | $21.96 | $21.85 | $21.96 | $21.96 | 16,922 |
2024-06-24 | $21.85 | $21.93 | $21.85 | $21.93 | $21.93 | 35,288 |
2024-06-21 | $21.86 | $21.87 | $21.82 | $21.82 | $21.82 | 17,596 |
2024-06-20 | $21.86 | $21.93 | $21.86 | $21.87 | $21.87 | 22,977 |
2024-06-18 | $21.97 | $22.00 | $21.95 | $21.95 | $21.95 | 58,009 |
2024-06-17 | $21.85 | $21.90 | $21.85 | $21.90 | $21.90 | 20,421 |
2024-06-14 | $21.93 | $21.94 | $21.87 | $21.90 | $21.90 | 18,019 |
2024-06-13 | $21.63 | $21.86 | $21.63 | $21.81 | $21.81 | 47,695 |
2024-06-12 | $21.70 | $21.86 | $21.68 | $21.68 | $21.68 | 34,216 |
2024-06-11 | $21.59 | $21.66 | $21.59 | $21.61 | $21.61 | 16,428 |
2024-06-10 | $21.56 | $21.57 | $21.52 | $21.57 | $21.57 | 24,536 |
2024-06-07 | $21.45 | $21.52 | $21.42 | $21.52 | $21.52 | 38,648 |
2024-06-06 | $21.49 | $21.53 | $21.49 | $21.53 | $21.53 | 30,417 |
2024-06-05 | $21.45 | $21.49 | $21.36 | $21.44 | $21.44 | 85,415 |
2024-06-04 | $21.44 | $21.44 | $21.32 | $21.34 | $21.34 | 58,838 |
2024-06-03 | $21.10 | $21.30 | $21.10 | $21.21 | $21.21 | 24,878 |
2024-05-31 | $20.98 | $21.23 | $20.98 | $21.21 | $21.21 | 24,197 |
2024-05-30 | $21.09 | $21.13 | $21.08 | $21.12 | $21.12 | 18,193 |
2024-05-29 | $21.19 | $21.19 | $21.05 | $21.10 | $21.10 | 31,819 |
2024-05-28 | $21.46 | $21.46 | $21.19 | $21.25 | $21.25 | 20,536 |
2024-05-24 | $21.19 | $21.37 | $21.19 | $21.37 | $21.37 | 14,693 |
2024-05-23 | $21.36 | $21.36 | $21.16 | $21.23 | $21.23 | 24,725 |
2024-05-22 | $21.41 | $21.42 | $21.27 | $21.27 | $21.27 | 61,109 |
2024-05-21 | $21.41 | $21.51 | $21.41 | $21.45 | $21.45 | 30,670 |
2024-05-20 | $21.40 | $21.51 | $21.40 | $21.46 | $21.46 | 30,101 |
2024-05-17 | $21.37 | $21.55 | $21.37 | $21.46 | $21.46 | 20,152 |
2024-05-16 | $21.46 | $21.53 | $21.46 | $21.47 | $21.47 | 31,127 |
2024-05-15 | $21.43 | $21.52 | $21.43 | $21.52 | $21.52 | 27,459 |
2024-05-14 | $21.27 | $21.37 | $21.27 | $21.33 | $21.33 | 72,015 |
2024-05-13 | $21.35 | $21.39 | $21.29 | $21.32 | $21.32 | 12,897 |
2024-05-10 | $21.41 | $21.41 | $21.31 | $21.35 | $21.35 | 40,950 |
2024-05-09 | $21.36 | $21.47 | $21.36 | $21.43 | $21.43 | 22,412 |
2024-05-08 | $21.35 | $21.42 | $21.35 | $21.42 | $21.42 | 58,437 |
2024-05-07 | $21.13 | $21.38 | $21.13 | $21.34 | $21.34 | 23,956 |
2024-05-06 | $21.01 | $21.18 | $21.01 | $21.15 | $21.15 | 64,772 |
2024-05-03 | $20.96 | $21.08 | $20.90 | $21.01 | $21.01 | 35,553 |
2024-05-02 | $20.88 | $20.94 | $20.82 | $20.94 | $20.94 | 110,953 |
2024-05-01 | $20.83 | $20.96 | $20.81 | $20.89 | $20.89 | 64,974 |
2024-04-30 | $20.69 | $20.80 | $20.69 | $20.78 | $20.78 | 38,816 |
2024-04-29 | $20.84 | $20.84 | $20.71 | $20.82 | $20.82 | 29,305 |
2024-04-26 | $20.77 | $20.81 | $20.75 | $20.78 | $20.78 | 19,315 |
2024-04-25 | $20.71 | $20.75 | $20.69 | $20.75 | $20.75 | 51,179 |
2024-04-24 | $20.89 | $20.89 | $20.81 | $20.85 | $20.85 | 26,872 |
2024-04-23 | $20.78 | $20.86 | $20.75 | $20.83 | $20.83 | 66,361 |
2024-04-22 | $20.82 | $20.90 | $20.80 | $20.80 | $20.72 | 16,497 |
2024-04-19 | $20.86 | $20.96 | $20.83 | $20.83 | $20.75 | 58,429 |
2024-04-18 | $20.95 | $20.95 | $20.85 | $20.85 | $20.77 | 17,138 |
2024-04-17 | $20.86 | $20.97 | $20.86 | $20.93 | $20.85 | 17,996 |
2024-04-16 | $20.77 | $20.93 | $20.75 | $20.85 | $20.77 | 17,563 |
2024-04-15 | $20.98 | $20.98 | $20.82 | $20.87 | $20.79 | 92,005 |
2024-04-12 | $21.08 | $21.12 | $21.00 | $21.03 | $21.03 | 110,883 |
2024-04-11 | $21.02 | $21.07 | $20.94 | $21.04 | $21.04 | 18,860 |
2024-04-10 | $21.05 | $21.13 | $20.94 | $21.01 | $21.01 | 46,999 |
2024-04-09 | $21.26 | $21.27 | $21.21 | $21.21 | $21.21 | 10,353 |
2024-04-08 | $21.12 | $21.27 | $21.12 | $21.19 | $21.19 | 59,548 |
2024-04-05 | $21.24 | $21.24 | $21.15 | $21.15 | $21.15 | 18,754 |
2024-04-04 | $21.28 | $21.31 | $21.19 | $21.23 | $21.23 | 16,587 |
2024-04-03 | $21.41 | $21.41 | $21.17 | $21.18 | $21.18 | 42,618 |
2024-04-02 | $21.27 | $21.31 | $21.22 | $21.28 | $21.28 | 103,315 |
2024-04-01 | $21.42 | $21.52 | $21.28 | $21.35 | $21.35 | 52,543 |
2024-03-28 | $21.58 | $21.69 | $21.53 | $21.65 | $21.65 | 17,542 |
2024-03-27 | $21.60 | $21.60 | $21.53 | $21.57 | $21.57 | 53,902 |
2024-03-26 | $21.57 | $21.58 | $21.51 | $21.51 | $21.51 | 23,188 |
2024-03-25 | $21.85 | $21.85 | $21.51 | $21.51 | $21.51 | 14,411 |
2024-03-22 | $21.51 | $21.64 | $21.51 | $21.58 | $21.58 | 12,279 |
2024-03-21 | $21.65 | $21.65 | $21.52 | $21.52 | $21.52 | 11,825 |
2024-03-20 | $21.51 | $21.61 | $21.51 | $21.61 | $21.61 | 22,474 |
2024-03-19 | $21.63 | $21.64 | $21.56 | $21.56 | $21.56 | 25,299 |
2024-03-18 | $21.51 | $21.64 | $21.51 | $21.61 | $21.61 | 23,947 |
2024-03-15 | $21.44 | $21.52 | $21.43 | $21.52 | $21.52 | 49,741 |
2024-03-14 | $21.52 | $21.58 | $21.39 | $21.41 | $21.41 | 41,910 |
2024-03-13 | $21.50 | $21.64 | $21.50 | $21.59 | $21.59 | 39,106 |
2024-03-12 | $21.64 | $21.64 | $21.55 | $21.55 | $21.55 | 33,000 |
2024-03-11 | $21.58 | $21.68 | $21.58 | $21.62 | $21.62 | 19,413 |
2024-03-08 | $21.59 | $21.66 | $21.58 | $21.58 | $21.58 | 14,860 |
2024-03-07 | $21.48 | $21.61 | $21.48 | $21.57 | $21.57 | 54,577 |
2024-03-06 | $21.43 | $21.57 | $21.43 | $21.55 | $21.55 | 85,003 |
2024-03-05 | $21.53 | $21.58 | $21.50 | $21.55 | $21.55 | 39,603 |
2024-03-04 | $21.48 | $21.51 | $21.42 | $21.45 | $21.45 | 30,750 |
2024-03-01 | $21.42 | $21.46 | $21.33 | $21.44 | $21.44 | 13,290 |
2024-02-29 | $21.44 | $21.48 | $21.41 | $21.42 | $21.34 | 13,054 |
2024-02-28 | $21.27 | $21.40 | $21.27 | $21.40 | $21.32 | 24,112 |
2024-02-27 | $21.36 | $21.38 | $21.27 | $21.32 | $21.32 | 21,928 |
2024-02-26 | $21.45 | $21.54 | $21.36 | $21.42 | $21.42 | 99,048 |
2024-02-23 | $21.45 | $21.55 | $21.45 | $21.55 | $21.55 | 12,776 |
2024-02-22 | $21.46 | $21.57 | $21.46 | $21.54 | $21.54 | 32,243 |
2024-02-21 | $21.54 | $21.57 | $21.47 | $21.50 | $21.50 | 35,317 |
2024-02-20 | $21.46 | $21.53 | $21.46 | $21.53 | $21.53 | 21,977 |
2024-02-16 | $21.47 | $21.51 | $21.43 | $21.51 | $21.51 | 49,105 |
2024-02-15 | $21.50 | $21.59 | $21.49 | $21.56 | $21.56 | 44,530 |
2024-02-14 | $21.37 | $21.45 | $21.33 | $21.45 | $21.45 | 74,386 |
2024-02-13 | $21.22 | $21.29 | $21.22 | $21.29 | $21.29 | 20,730 |
2024-02-12 | $21.45 | $21.46 | $21.41 | $21.42 | $21.42 | 60,265 |
2024-02-09 | $21.36 | $21.42 | $21.33 | $21.38 | $21.38 | 16,520 |
2024-02-08 | $21.45 | $21.45 | $21.29 | $21.30 | $21.30 | 23,178 |
2024-02-07 | $21.42 | $21.47 | $21.32 | $21.36 | $21.36 | 88,931 |
2024-02-06 | $21.17 | $21.37 | $21.17 | $21.36 | $21.36 | 35,793 |
2024-02-05 | $21.35 | $21.35 | $21.19 | $21.19 | $21.19 | 47,142 |
2024-02-02 | $21.44 | $21.44 | $21.30 | $21.35 | $21.35 | 68,227 |
2024-02-01 | $21.48 | $21.53 | $21.48 | $21.49 | $21.49 | 23,699 |
2024-01-31 | $21.20 | $21.40 | $21.20 | $21.32 | $21.24 | 58,119 |
2024-01-30 | $21.03 | $21.17 | $21.03 | $21.11 | $21.03 | 86,306 |
2024-01-29 | $20.99 | $21.06 | $20.99 | $21.05 | $20.97 | 101,047 |
2024-01-26 | $20.98 | $20.98 | $20.93 | $20.95 | $20.87 | 21,064 |
2024-01-25 | $20.90 | $21.13 | $20.90 | $21.01 | $20.93 | 32,811 |
2024-01-24 | $20.99 | $20.99 | $20.90 | $20.93 | $20.85 | 43,629 |
2024-01-23 | $20.88 | $20.98 | $20.84 | $20.87 | $20.79 | 42,668 |
2024-01-22 | $20.83 | $21.05 | $20.83 | $20.87 | $20.79 | 141,980 |
2024-01-19 | $20.80 | $20.88 | $20.64 | $20.81 | $20.81 | 80,420 |
2024-01-18 | $20.91 | $20.97 | $20.81 | $20.81 | $20.81 | 47,623 |
2024-01-17 | $21.07 | $21.07 | $20.94 | $20.98 | $20.98 | 67,663 |
2024-01-16 | $21.21 | $21.27 | $21.09 | $21.15 | $21.15 | 27,125 |
2024-01-12 | $21.21 | $21.34 | $21.21 | $21.27 | $21.27 | 32,736 |
2024-01-11 | $21.28 | $21.30 | $21.22 | $21.25 | $21.25 | 54,385 |
2024-01-10 | $21.36 | $21.36 | $21.22 | $21.30 | $21.30 | 66,859 |
2024-01-09 | $21.32 | $21.45 | $21.30 | $21.36 | $21.36 | 84,654 |
2024-01-08 | $21.22 | $21.46 | $21.22 | $21.40 | $21.40 | 38,198 |
2024-01-05 | $21.26 | $21.33 | $21.22 | $21.22 | $21.22 | 41,192 |
2024-01-04 | $21.31 | $21.35 | $21.28 | $21.28 | $21.28 | 106,746 |
2024-01-03 | $21.22 | $21.42 | $21.22 | $21.36 | $21.36 | 47,128 |
2024-01-02 | $21.18 | $21.33 | $21.13 | $21.33 | $21.33 | 162,690 |
2023-12-29 | $20.99 | $21.25 | $20.99 | $21.18 | $21.18 | 90,257 |
2023-12-28 | $21.15 | $21.21 | $21.05 | $21.11 | $21.11 | 50,982 |
2023-12-27 | $21.19 | $21.28 | $21.18 | $21.18 | $21.18 | 81,581 |
2023-12-26 | $21.25 | $21.35 | $21.25 | $21.26 | $21.18 | 69,334 |
2023-12-22 | $21.22 | $21.36 | $21.22 | $21.29 | $21.29 | 29,278 |
2023-12-21 | $21.37 | $21.37 | $21.19 | $21.22 | $21.22 | 54,451 |
2023-12-20 | $21.46 | $21.46 | $21.29 | $21.33 | $21.33 | 85,197 |
2023-12-19 | $21.28 | $21.43 | $21.28 | $21.40 | $21.40 | 46,611 |
2023-12-18 | $21.39 | $21.39 | $21.27 | $21.30 | $21.30 | 70,643 |
2023-12-15 | $21.28 | $21.37 | $21.26 | $21.36 | $21.36 | 50,306 |
2023-12-14 | $21.05 | $21.26 | $21.04 | $21.25 | $21.25 | 58,604 |
2023-12-13 | $20.79 | $20.98 | $20.71 | $20.95 | $20.95 | 178,504 |
2023-12-12 | $20.66 | $20.82 | $20.66 | $20.80 | $20.80 | 174,411 |
2023-12-11 | $20.77 | $20.83 | $20.70 | $20.70 | $20.70 | 140,400 |
2023-12-08 | $20.73 | $20.81 | $20.72 | $20.80 | $20.80 | 136,165 |
2023-12-07 | $20.79 | $20.86 | $20.71 | $20.78 | $20.78 | 150,152 |
2023-12-06 | $20.75 | $20.84 | $20.66 | $20.72 | $20.72 | 48,510 |
2023-12-05 | $20.80 | $20.80 | $20.74 | $20.79 | $20.79 | 60,325 |
2023-12-04 | $20.64 | $20.80 | $20.64 | $20.74 | $20.74 | 127,498 |
2023-12-01 | $20.47 | $20.74 | $20.47 | $20.71 | $20.71 | 18,856 |
2023-11-30 | $20.57 | $20.57 | $20.42 | $20.45 | $20.38 | 19,479 |
2023-11-29 | $20.31 | $20.68 | $20.31 | $20.51 | $20.44 | 75,894 |
2023-11-28 | $20.23 | $20.30 | $20.21 | $20.27 | $20.20 | 58,243 |
2023-11-27 | $20.29 | $20.33 | $20.23 | $20.24 | $20.24 | 33,100 |
2023-11-24 | $20.20 | $20.27 | $20.20 | $20.24 | $20.24 | 3,194 |
2023-11-22 | $20.30 | $20.30 | $20.25 | $20.26 | $20.26 | 89,321 |
2023-11-21 | $20.10 | $20.26 | $20.10 | $20.26 | $20.26 | 150,699 |
2023-11-20 | $20.23 | $20.31 | $20.10 | $20.26 | $20.26 | 126,929 |
2023-11-17 | $20.21 | $20.21 | $20.13 | $20.19 | $20.19 | 90,439 |
2023-11-16 | $19.92 | $20.17 | $19.92 | $20.17 | $20.17 | 45,289 |
2023-11-15 | $19.74 | $19.82 | $19.72 | $19.81 | $19.81 | 82,204 |
2023-11-14 | $19.57 | $19.79 | $19.57 | $19.76 | $19.76 | 34,702 |
2023-11-13 | $19.39 | $19.48 | $19.39 | $19.45 | $19.45 | 45,762 |
2023-11-10 | $19.36 | $19.50 | $19.36 | $19.50 | $19.50 | 39,533 |
2023-11-09 | $19.45 | $19.51 | $19.30 | $19.33 | $19.33 | 28,021 |
2023-11-08 | $19.50 | $19.52 | $19.42 | $19.50 | $19.50 | 25,070 |
2023-11-07 | $19.26 | $19.43 | $19.24 | $19.40 | $19.40 | 136,656 |
2023-11-06 | $19.12 | $19.19 | $19.06 | $19.19 | $19.19 | 99,684 |
2023-11-03 | $18.90 | $19.25 | $18.90 | $19.20 | $19.20 | 55,337 |
2023-11-02 | $18.77 | $18.88 | $18.77 | $18.88 | $18.88 | 143,009 |
2023-11-01 | $18.31 | $18.66 | $18.31 | $18.66 | $18.66 | 102,764 |
2023-10-31 | $18.26 | $18.31 | $18.25 | $18.30 | $18.30 | 63,840 |
2023-10-30 | $18.06 | $18.24 | $18.06 | $18.18 | $18.18 | 47,851 |
2023-10-27 | $18.09 | $18.14 | $18.04 | $18.13 | $18.13 | 42,514 |
2023-10-26 | $18.00 | $18.14 | $18.00 | $18.14 | $18.14 | 153,280 |
2023-10-25 | $18.17 | $18.19 | $18.01 | $18.01 | $18.01 | 133,285 |
2023-10-24 | $18.24 | $18.31 | $18.20 | $18.27 | $18.27 | 55,080 |
2023-10-23 | $18.22 | $18.23 | $18.12 | $18.12 | $18.12 | 81,104 |
2023-10-20 | $18.29 | $18.33 | $18.15 | $18.18 | $18.18 | 153,908 |
2023-10-19 | $18.37 | $18.40 | $18.29 | $18.30 | $18.30 | 30,699 |
2023-10-18 | $18.50 | $18.51 | $18.38 | $18.43 | $18.43 | 51,555 |
2023-10-17 | $18.64 | $18.64 | $18.55 | $18.55 | $18.55 | 34,570 |
2023-10-16 | $18.80 | $18.89 | $18.72 | $18.78 | $18.78 | 40,300 |
2023-10-13 | $18.99 | $19.00 | $18.92 | $18.95 | $18.95 | 23,708 |
2023-10-12 | $18.93 | $19.01 | $18.85 | $18.91 | $18.91 | 89,257 |
2023-10-11 | $18.90 | $19.06 | $18.90 | $19.01 | $19.01 | 105,089 |
2023-10-10 | $18.71 | $18.85 | $18.71 | $18.79 | $18.79 | 41,545 |
2023-10-09 | $18.68 | $18.78 | $18.68 | $18.78 | $18.78 | 17,847 |
2023-10-06 | $18.79 | $18.79 | $18.54 | $18.66 | $18.66 | 68,590 |
2023-10-05 | $18.79 | $18.80 | $18.67 | $18.74 | $18.74 | 97,171 |
2023-10-04 | $18.81 | $18.84 | $18.74 | $18.84 | $18.84 | 31,349 |
2023-10-03 | $18.65 | $18.78 | $18.59 | $18.77 | $18.77 | 866,579 |
2023-10-02 | $18.74 | $18.89 | $18.71 | $18.74 | $18.74 | 45,648 |
2023-09-29 | $18.91 | $18.97 | $18.64 | $18.90 | $18.83 | 149,978 |
2023-09-28 | $18.89 | $18.92 | $18.77 | $18.77 | $18.70 | 64,857 |
2023-09-27 | $19.10 | $19.10 | $18.85 | $18.85 | $18.78 | 41,534 |
2023-09-26 | $19.38 | $19.38 | $19.05 | $19.09 | $19.02 | 47,987 |
2023-09-25 | $19.56 | $19.60 | $19.37 | $19.38 | $19.31 | 76,422 |
2023-09-22 | $19.59 | $19.71 | $19.59 | $19.61 | $19.54 | 36,911 |
2023-09-21 | $19.67 | $19.69 | $19.59 | $19.59 | $19.52 | 38,185 |
2023-09-20 | $19.81 | $19.89 | $19.79 | $19.79 | $19.72 | 25,396 |
2023-09-19 | $19.71 | $19.78 | $19.70 | $19.74 | $19.74 | 61,965 |
2023-09-18 | $19.82 | $19.84 | $19.79 | $19.79 | $19.79 | 57,715 |
2023-09-15 | $19.87 | $19.89 | $19.82 | $19.87 | $19.87 | 17,413 |
2023-09-14 | $19.90 | $19.93 | $19.85 | $19.86 | $19.86 | 32,056 |
2023-09-13 | $19.83 | $19.92 | $19.83 | $19.90 | $19.90 | 28,128 |
2023-09-12 | $19.86 | $19.93 | $19.86 | $19.88 | $19.88 | 34,560 |
2023-09-11 | $19.91 | $20.03 | $19.91 | $19.92 | $19.92 | 36,431 |
2023-09-08 | $20.16 | $20.16 | $19.99 | $20.00 | $20.00 | 96,839 |
2023-09-07 | $20.19 | $20.19 | $20.08 | $20.11 | $20.11 | 27,050 |
2023-09-06 | $20.25 | $20.31 | $20.19 | $20.26 | $20.26 | 69,603 |
2023-09-05 | $20.27 | $20.32 | $20.14 | $20.20 | $20.20 | 70,047 |
2023-09-01 | $20.41 | $20.43 | $20.30 | $20.34 | $20.34 | 33,015 |
2023-08-31 | $20.48 | $20.48 | $20.34 | $20.35 | $20.29 | 20,627 |
2023-08-30 | $20.46 | $20.46 | $20.36 | $20.40 | $20.34 | 39,294 |
2023-08-29 | $20.19 | $20.42 | $20.19 | $20.35 | $20.29 | 41,415 |
2023-08-28 | $20.28 | $20.28 | $20.20 | $20.20 | $20.14 | 28,507 |
2023-08-25 | $20.24 | $20.25 | $20.19 | $20.25 | $20.19 | 11,805 |
2023-08-24 | $20.29 | $20.32 | $20.22 | $20.25 | $20.19 | 62,268 |
2023-08-23 | $20.39 | $20.42 | $20.38 | $20.42 | $20.36 | 37,897 |
2023-08-22 | $20.37 | $20.41 | $20.30 | $20.34 | $20.28 | 28,104 |
2023-08-21 | $20.42 | $20.42 | $20.29 | $20.33 | $20.27 | 19,057 |
2023-08-18 | $20.48 | $20.55 | $20.42 | $20.45 | $20.45 | 18,468 |
2023-08-17 | $20.53 | $20.53 | $20.49 | $20.52 | $20.52 | 24,360 |
2023-08-16 | $20.72 | $20.75 | $20.55 | $20.58 | $20.58 | 42,499 |
2023-08-15 | $20.69 | $20.89 | $20.69 | $20.75 | $20.75 | 66,302 |
2023-08-14 | $20.70 | $20.79 | $20.67 | $20.79 | $20.79 | 22,867 |
2023-08-11 | $20.67 | $20.80 | $20.67 | $20.76 | $20.76 | 25,151 |
2023-08-10 | $20.83 | $20.84 | $20.64 | $20.64 | $20.64 | 56,216 |
2023-08-09 | $20.78 | $20.78 | $20.64 | $20.75 | $20.75 | 33,489 |
2023-08-08 | $20.70 | $20.73 | $20.64 | $20.73 | $20.73 | 57,346 |
2023-08-07 | $20.70 | $20.71 | $20.63 | $20.69 | $20.69 | 35,069 |
2023-08-04 | $20.76 | $20.82 | $20.73 | $20.81 | $20.81 | 55,395 |
2023-08-03 | $20.98 | $20.98 | $20.66 | $20.68 | $20.68 | 53,902 |
2023-08-02 | $21.13 | $21.13 | $21.03 | $21.10 | $21.10 | 43,031 |
2023-08-01 | $21.38 | $21.38 | $21.18 | $21.25 | $21.25 | 55,316 |
2023-07-31 | $21.39 | $21.40 | $21.30 | $21.40 | $21.33 | 16,871 |
2023-07-28 | $21.24 | $21.37 | $21.21 | $21.35 | $21.28 | 44,989 |
2023-07-27 | $21.63 | $21.63 | $21.16 | $21.16 | $21.09 | 40,362 |
2023-07-26 | $21.16 | $21.31 | $21.16 | $21.25 | $21.18 | 85,772 |
2023-07-25 | $21.44 | $21.44 | $21.25 | $21.30 | $21.23 | 33,945 |
2023-07-24 | $21.29 | $21.37 | $21.29 | $21.30 | $21.23 | 42,711 |
2023-07-21 | $21.23 | $21.35 | $21.23 | $21.26 | $21.19 | 25,685 |
2023-07-20 | $21.31 | $21.31 | $21.25 | $21.25 | $21.18 | 17,886 |
2023-07-19 | $21.34 | $21.39 | $21.31 | $21.36 | $21.29 | 39,002 |
2023-07-18 | $21.20 | $21.29 | $21.20 | $21.29 | $21.22 | 25,972 |
2023-07-17 | $21.18 | $21.20 | $21.14 | $21.19 | $21.12 | 57,255 |
2023-07-14 | $21.24 | $21.31 | $21.18 | $21.21 | $21.14 | 20,335 |
2023-07-13 | $21.14 | $21.28 | $21.14 | $21.26 | $21.19 | 29,854 |
2023-07-12 | $21.05 | $21.23 | $21.05 | $21.17 | $21.10 | 104,040 |
2023-07-11 | $21.05 | $21.05 | $20.99 | $21.03 | $20.96 | 12,205 |
2023-07-10 | $20.91 | $21.06 | $20.91 | $20.99 | $20.93 | 74,424 |
2023-07-07 | $20.92 | $21.00 | $20.90 | $20.95 | $20.89 | 48,310 |
2023-07-06 | $20.95 | $21.00 | $20.81 | $20.91 | $20.91 | 40,745 |
2023-07-05 | $21.31 | $21.31 | $21.09 | $21.09 | $21.09 | 43,175 |
2023-07-03 | $20.97 | $21.22 | $20.97 | $21.22 | $21.22 | 27,094 |
2023-06-30 | $21.15 | $21.27 | $21.11 | $21.14 | $21.08 | 11,732 |
2023-06-29 | $21.39 | $21.39 | $20.99 | $21.10 | $21.04 | 64,286 |
2023-06-28 | $21.31 | $21.36 | $21.26 | $21.36 | $21.30 | 80,836 |
2023-06-27 | $21.20 | $21.29 | $21.18 | $21.23 | $21.17 | 75,490 |
2023-06-26 | $21.16 | $21.16 | $21.10 | $21.16 | $21.10 | 11,842 |
2023-06-23 | $21.05 | $21.12 | $21.04 | $21.07 | $21.07 | 45,496 |
2023-06-22 | $20.92 | $21.04 | $20.92 | $20.98 | $20.98 | 52,207 |
2023-06-21 | $20.84 | $21.00 | $20.84 | $21.00 | $21.00 | 28,990 |
2023-06-20 | $20.85 | $21.01 | $20.85 | $20.99 | $20.99 | 38,312 |
2023-06-16 | $20.92 | $20.98 | $20.92 | $20.94 | $20.94 | 28,659 |
2023-06-15 | $20.98 | $21.04 | $20.97 | $21.04 | $21.04 | 21,571 |
2023-06-14 | $20.88 | $20.97 | $20.88 | $20.96 | $20.96 | 33,963 |
2023-06-13 | $21.06 | $21.06 | $20.91 | $20.95 | $20.95 | 26,036 |
2023-06-12 | $21.00 | $21.04 | $20.96 | $21.04 | $21.04 | 23,985 |
2023-06-09 | $20.98 | $21.03 | $20.95 | $21.01 | $21.01 | 21,134 |
2023-06-08 | $20.97 | $21.03 | $20.96 | $20.98 | $20.98 | 20,456 |
2023-06-07 | $20.98 | $20.98 | $20.83 | $20.83 | $20.83 | 29,097 |
2023-06-06 | $20.80 | $20.93 | $20.80 | $20.93 | $20.93 | 31,860 |
2023-06-05 | $20.81 | $20.84 | $20.76 | $20.84 | $20.84 | 19,633 |
2023-06-02 | $20.93 | $20.94 | $20.74 | $20.78 | $20.78 | 35,625 |
2023-06-01 | $20.89 | $20.96 | $20.88 | $20.90 | $20.90 | 11,972 |
2023-05-31 | $20.66 | $20.81 | $20.66 | $20.79 | $20.72 | 15,795 |
2023-05-30 | $20.52 | $20.75 | $20.52 | $20.65 | $20.65 | 13,267 |
2023-05-26 | $20.53 | $20.61 | $20.52 | $20.52 | $20.52 | 13,410 |
2023-05-25 | $20.41 | $20.52 | $20.41 | $20.50 | $20.50 | 77,874 |
2023-05-24 | $20.69 | $20.69 | $20.36 | $20.36 | $20.36 | 22,395 |
2023-05-23 | $20.66 | $20.70 | $20.62 | $20.62 | $20.62 | 32,673 |
2023-05-22 | $20.79 | $20.84 | $20.70 | $20.72 | $20.72 | 31,122 |
2023-05-19 | $21.03 | $21.03 | $20.80 | $20.84 | $20.84 | 25,059 |
2023-05-18 | $21.02 | $21.04 | $20.97 | $20.97 | $20.97 | 8,812 |
2023-05-17 | $21.05 | $21.10 | $21.02 | $21.07 | $21.07 | 20,783 |
2023-05-16 | $21.20 | $21.20 | $21.09 | $21.09 | $21.09 | 11,470 |
2023-05-15 | $21.06 | $21.16 | $21.06 | $21.16 | $21.16 | 13,304 |
2023-05-12 | $21.12 | $21.15 | $21.09 | $21.13 | $21.13 | 11,167 |
2023-05-11 | $21.05 | $21.21 | $21.05 | $21.06 | $21.06 | 35,586 |
2023-05-10 | $21.11 | $21.22 | $21.11 | $21.15 | $21.15 | 15,354 |
2023-05-09 | $21.27 | $21.27 | $21.14 | $21.17 | $21.17 | 24,506 |
2023-05-08 | $21.27 | $21.29 | $21.17 | $21.20 | $21.20 | 25,905 |
2023-05-05 | $21.33 | $21.48 | $21.26 | $21.34 | $21.34 | 23,810 |
2023-05-04 | $21.17 | $21.23 | $21.14 | $21.23 | $21.23 | 13,711 |
2023-05-03 | $21.09 | $21.20 | $21.09 | $21.18 | $21.18 | 16,387 |
2023-05-02 | $21.10 | $21.19 | $21.10 | $21.14 | $21.14 | 83,043 |
2023-05-01 | $21.39 | $21.39 | $21.13 | $21.13 | $21.13 | 23,703 |
2023-04-28 | $21.47 | $21.52 | $21.42 | $21.49 | $21.42 | 23,326 |
2023-04-27 | $21.29 | $21.46 | $21.29 | $21.41 | $21.34 | 42,303 |
2023-04-26 | $21.36 | $21.41 | $21.26 | $21.32 | $21.25 | 38,564 |
2023-04-25 | $21.21 | $21.35 | $21.19 | $21.30 | $21.23 | 27,641 |
2023-04-24 | $21.25 | $21.35 | $21.25 | $21.34 | $21.27 | 44,717 |
2023-04-21 | $21.40 | $21.40 | $21.19 | $21.26 | $21.19 | 121,265 |
2023-04-20 | $21.23 | $21.31 | $21.18 | $21.28 | $21.21 | 22,548 |
2023-04-19 | $21.15 | $21.26 | $21.08 | $21.12 | $21.05 | 110,714 |
2023-04-18 | $21.48 | $21.54 | $21.24 | $21.25 | $21.18 | 76,907 |
2023-04-17 | $21.78 | $21.78 | $21.51 | $21.51 | $21.44 | 27,109 |
2023-04-14 | $21.84 | $21.84 | $21.66 | $21.68 | $21.61 | 22,365 |
2023-04-13 | $21.80 | $21.85 | $21.79 | $21.84 | $21.77 | 46,523 |
2023-04-12 | $21.82 | $21.83 | $21.72 | $21.80 | $21.73 | 40,975 |
2023-04-11 | $21.50 | $21.72 | $21.50 | $21.72 | $21.65 | 52,373 |
2023-04-10 | $21.70 | $21.71 | $21.53 | $21.55 | $21.48 | 46,938 |
2023-04-06 | $21.74 | $21.77 | $21.66 | $21.67 | $21.60 | 84,413 |
2023-04-05 | $21.42 | $21.70 | $21.42 | $21.63 | $21.56 | 48,904 |
2023-04-04 | $21.55 | $21.55 | $21.45 | $21.49 | $21.42 | 224,271 |
2023-04-03 | $21.54 | $21.71 | $21.45 | $21.54 | $21.47 | 100,391 |
2023-03-31 | $21.53 | $21.75 | $21.46 | $21.70 | $21.56 | 69,651 |
2023-03-30 | $21.37 | $21.51 | $21.32 | $21.49 | $21.36 | 88,296 |
2023-03-29 | $21.29 | $21.29 | $21.20 | $21.26 | $21.13 | 242,549 |
2023-03-28 | $21.17 | $21.22 | $21.15 | $21.22 | $21.09 | 32,721 |
2023-03-27 | $21.16 | $21.22 | $21.06 | $21.08 | $20.95 | 28,942 |
2023-03-24 | $21.09 | $21.19 | $21.09 | $21.10 | $21.10 | 62,820 |
2023-03-23 | $21.09 | $21.13 | $21.05 | $21.10 | $21.10 | 39,607 |
2023-03-22 | $21.08 | $21.19 | $21.06 | $21.11 | $21.11 | 13,800 |
2023-03-21 | $21.28 | $21.30 | $21.06 | $21.13 | $21.13 | 11,468 |
2023-03-20 | $21.40 | $21.40 | $21.30 | $21.30 | $21.30 | 5,384 |
2023-03-17 | $21.34 | $21.44 | $21.33 | $21.44 | $21.44 | 41,749 |
2023-03-16 | $21.25 | $21.49 | $21.25 | $21.27 | $21.27 | 90,845 |
2023-03-15 | $21.20 | $21.25 | $21.15 | $21.21 | $21.21 | 134,434 |
2023-03-14 | $21.13 | $21.26 | $21.13 | $21.15 | $21.15 | 21,569 |
2023-03-13 | $21.30 | $21.30 | $21.13 | $21.15 | $21.15 | 32,952 |
2023-03-10 | $21.18 | $21.28 | $21.13 | $21.15 | $21.15 | 56,858 |
2023-03-09 | $21.12 | $21.18 | $21.09 | $21.10 | $21.10 | 24,075 |
2023-03-08 | $21.02 | $21.10 | $21.00 | $21.04 | $21.04 | 494,078 |
2023-03-07 | $21.19 | $21.19 | $21.05 | $21.06 | $21.06 | 31,040 |
2023-03-06 | $21.12 | $21.16 | $21.10 | $21.13 | $21.13 | 38,312 |
2023-03-03 | $21.21 | $21.23 | $21.14 | $21.16 | $21.16 | 26,629 |
2023-03-02 | $21.02 | $21.08 | $21.00 | $21.08 | $21.08 | 44,963 |
2023-03-01 | $21.21 | $21.27 | $21.10 | $21.13 | $21.13 | 43,738 |
2023-02-28 | $21.40 | $21.40 | $21.27 | $21.28 | $21.21 | 69,067 |
2023-02-27 | $21.25 | $21.38 | $21.25 | $21.36 | $21.29 | 19,584 |
2023-02-24 | $21.29 | $21.31 | $21.25 | $21.25 | $21.25 | 33,495 |
2023-02-23 | $21.38 | $21.50 | $21.34 | $21.39 | $21.39 | 36,141 |
2023-02-22 | $21.31 | $21.42 | $21.31 | $21.36 | $21.36 | 23,272 |
2023-02-21 | $21.47 | $21.53 | $21.32 | $21.35 | $21.35 | 197,110 |
2023-02-17 | $21.72 | $21.72 | $21.62 | $21.64 | $21.64 | 56,477 |
2023-02-16 | $21.95 | $21.97 | $21.70 | $21.72 | $21.72 | 66,445 |
2023-02-15 | $22.15 | $22.22 | $22.10 | $22.17 | $22.17 | 79,194 |
2023-02-14 | $22.42 | $22.42 | $22.23 | $22.26 | $22.26 | 32,629 |
2023-02-13 | $22.34 | $22.43 | $22.33 | $22.38 | $22.38 | 37,135 |
2023-02-10 | $22.33 | $22.37 | $22.31 | $22.32 | $22.32 | 7,852 |
2023-02-09 | $22.46 | $22.53 | $22.29 | $22.34 | $22.34 | 13,549 |
2023-02-08 | $22.44 | $22.50 | $22.37 | $22.45 | $22.45 | 30,238 |
2023-02-07 | $22.32 | $22.47 | $22.22 | $22.47 | $22.47 | 44,411 |
2023-02-06 | $22.58 | $22.58 | $22.20 | $22.25 | $22.25 | 25,180 |
2023-02-03 | $22.76 | $22.76 | $22.48 | $22.54 | $22.54 | 40,677 |
2023-02-02 | $22.46 | $22.77 | $22.46 | $22.64 | $22.64 | 114,411 |
2023-02-01 | $22.60 | $22.62 | $22.47 | $22.60 | $22.60 | 50,515 |
2023-01-31 | $22.50 | $22.60 | $22.43 | $22.58 | $22.51 | 308,830 |
2023-01-30 | $22.35 | $22.50 | $22.35 | $22.49 | $22.42 | 74,905 |
2023-01-27 | $22.30 | $22.47 | $22.30 | $22.46 | $22.39 | 105,874 |
2023-01-26 | $22.51 | $22.53 | $22.39 | $22.40 | $22.32 | 11,011 |
2023-01-25 | $22.47 | $22.50 | $22.40 | $22.50 | $22.43 | 47,518 |
2023-01-24 | $22.52 | $22.60 | $22.32 | $22.53 | $22.46 | 124,598 |
2023-01-23 | $22.24 | $22.61 | $22.24 | $22.55 | $22.48 | 29,738 |
2023-01-20 | $22.38 | $22.48 | $22.34 | $22.47 | $22.40 | 48,279 |
2023-01-19 | $22.35 | $22.35 | $22.25 | $22.26 | $22.19 | 37,294 |
2023-01-18 | $21.96 | $22.25 | $21.96 | $22.20 | $22.13 | 544,714 |
2023-01-17 | $21.94 | $22.03 | $21.92 | $21.92 | $21.85 | 62,302 |
2023-01-13 | $22.10 | $22.21 | $21.99 | $22.03 | $21.96 | 35,179 |
2023-01-12 | $21.98 | $22.18 | $21.98 | $22.14 | $22.07 | 71,393 |
2023-01-11 | $21.83 | $21.94 | $21.83 | $21.94 | $21.87 | 29,510 |
2023-01-10 | $21.86 | $21.88 | $21.72 | $21.83 | $21.76 | 69,324 |
2023-01-09 | $21.82 | $21.90 | $21.81 | $21.90 | $21.83 | 164,348 |
2023-01-06 | $21.39 | $21.74 | $21.39 | $21.74 | $21.67 | 196,186 |
2023-01-05 | $21.78 | $21.78 | $21.53 | $21.54 | $21.47 | 163,952 |
2023-01-04 | $21.73 | $21.80 | $21.68 | $21.78 | $21.71 | 94,866 |
2023-01-03 | $21.58 | $21.70 | $21.58 | $21.70 | $21.63 | 13,650 |
2022-12-30 | $21.33 | $21.49 | $21.23 | $21.48 | $21.41 | 147,356 |
2022-12-29 | $21.15 | $21.35 | $21.15 | $21.35 | $21.28 | 126,392 |
2022-12-28 | $21.08 | $21.13 | $21.02 | $21.09 | $21.02 | 128,308 |
2022-12-27 | $21.09 | $21.24 | $21.09 | $21.18 | $21.03 | 149,939 |
2022-12-23 | $21.25 | $21.31 | $21.24 | $21.31 | $21.16 | 107,920 |
2022-12-22 | $21.20 | $21.35 | $21.20 | $21.33 | $21.18 | 148,122 |
2022-12-21 | $21.23 | $21.34 | $21.23 | $21.32 | $21.17 | 187,190 |
2022-12-20 | $21.19 | $21.40 | $21.19 | $21.27 | $21.12 | 80,112 |
2022-12-19 | $21.47 | $21.47 | $21.37 | $21.42 | $21.27 | 54,928 |
2022-12-16 | $21.50 | $21.51 | $21.40 | $21.50 | $21.35 | 82,822 |
2022-12-15 | $21.78 | $21.78 | $21.60 | $21.63 | $21.48 | 128,270 |
2022-12-14 | $21.83 | $21.92 | $21.63 | $21.75 | $21.60 | 76,749 |
2022-12-13 | $21.70 | $21.95 | $21.70 | $21.76 | $21.61 | 113,092 |
2022-12-12 | $21.70 | $21.73 | $21.61 | $21.70 | $21.55 | 172,084 |
2022-12-09 | $21.60 | $21.67 | $21.52 | $21.61 | $21.46 | 380,585 |
2022-12-08 | $22.04 | $22.04 | $21.69 | $21.69 | $21.54 | 450,443 |
2022-12-07 | $21.75 | $21.98 | $21.75 | $21.88 | $21.73 | 46,569 |
2022-12-06 | $21.67 | $21.89 | $21.67 | $21.84 | $21.69 | 24,815 |
2022-12-05 | $21.79 | $21.87 | $21.74 | $21.76 | $21.61 | 71,408 |
2022-12-02 | $21.87 | $21.95 | $21.87 | $21.90 | $21.74 | 95,155 |
2022-12-01 | $21.99 | $22.17 | $21.97 | $22.02 | $21.87 | 154,441 |
2022-11-30 | $21.90 | $22.14 | $21.90 | $22.14 | $21.90 | 116,086 |
2022-11-29 | $21.87 | $21.94 | $21.78 | $21.90 | $21.67 | 20,135 |
2022-11-28 | $21.89 | $21.89 | $21.72 | $21.74 | $21.51 | 91,358 |
2022-11-25 | $21.76 | $21.78 | $21.72 | $21.78 | $21.78 | 18,460 |
2022-11-23 | $21.71 | $21.75 | $21.65 | $21.68 | $21.68 | 34,256 |
2022-11-22 | $21.38 | $21.64 | $21.38 | $21.64 | $21.64 | 61,971 |
2022-11-21 | $21.18 | $21.34 | $21.17 | $21.33 | $21.33 | 20,031 |
2022-11-18 | $20.92 | $21.15 | $20.92 | $21.12 | $21.12 | 33,156 |
2022-11-17 | $20.95 | $21.20 | $20.91 | $21.03 | $21.03 | 46,690 |
2022-11-16 | $20.58 | $21.00 | $20.58 | $21.00 | $21.00 | 38,581 |
2022-11-15 | $20.49 | $20.69 | $20.49 | $20.68 | $20.68 | 31,454 |
2022-11-14 | $20.52 | $20.61 | $20.38 | $20.41 | $20.41 | 58,671 |
2022-11-11 | $20.33 | $20.66 | $20.33 | $20.62 | $20.62 | 50,490 |
2022-11-10 | $19.95 | $20.51 | $19.90 | $20.49 | $20.49 | 58,489 |
2022-11-09 | $19.85 | $19.90 | $19.80 | $19.84 | $19.84 | 14,975 |
2022-11-08 | $19.84 | $20.03 | $19.84 | $19.89 | $19.89 | 39,431 |
2022-11-07 | $19.99 | $20.00 | $19.91 | $19.94 | $19.94 | 31,709 |
2022-11-04 | $19.79 | $20.07 | $19.79 | $19.92 | $19.92 | 34,309 |
2022-11-03 | $19.97 | $19.97 | $19.69 | $19.83 | $19.83 | 45,307 |
2022-11-02 | $19.75 | $19.96 | $19.75 | $19.90 | $19.90 | 130,253 |
2022-11-01 | $19.94 | $20.01 | $19.84 | $19.88 | $19.88 | 74,233 |
2022-10-31 | $19.93 | $19.99 | $19.83 | $19.89 | $19.81 | 74,594 |
2022-10-28 | $19.94 | $19.98 | $19.88 | $19.98 | $19.98 | 42,157 |
2022-10-27 | $20.04 | $20.04 | $19.85 | $19.92 | $19.92 | 28,985 |
2022-10-26 | $19.95 | $20.14 | $19.95 | $20.08 | $20.08 | 63,297 |
2022-10-25 | $19.96 | $20.08 | $19.96 | $19.99 | $19.99 | 42,798 |
2022-10-24 | $20.24 | $20.24 | $19.91 | $19.92 | $19.92 | 27,820 |
2022-10-21 | $20.22 | $20.28 | $20.21 | $20.26 | $20.26 | 21,530 |
2022-10-20 | $20.27 | $20.42 | $20.27 | $20.32 | $20.32 | 46,741 |
2022-10-19 | $20.45 | $20.46 | $20.30 | $20.34 | $20.34 | 25,896 |
2022-10-18 | $20.59 | $20.59 | $20.45 | $20.49 | $20.49 | 69,935 |
2022-10-17 | $20.52 | $20.62 | $20.44 | $20.47 | $20.47 | 10,645 |
2022-10-14 | $20.64 | $20.67 | $20.50 | $20.51 | $20.51 | 30,628 |
2022-10-13 | $20.55 | $20.74 | $20.51 | $20.63 | $20.63 | 16,315 |
2022-10-12 | $20.70 | $20.79 | $20.70 | $20.75 | $20.75 | 21,871 |
2022-10-11 | $20.62 | $20.83 | $20.62 | $20.73 | $20.73 | 103,360 |
2022-10-10 | $20.93 | $20.93 | $20.64 | $20.71 | $20.71 | 15,314 |
2022-10-07 | $20.90 | $20.90 | $20.76 | $20.84 | $20.84 | 54,291 |
2022-10-06 | $20.75 | $20.88 | $20.75 | $20.87 | $20.87 | 128,855 |
2022-10-05 | $21.04 | $21.04 | $20.70 | $20.82 | $20.82 | 59,740 |
2022-10-04 | $20.73 | $21.06 | $20.73 | $20.99 | $20.99 | 136,977 |
2022-10-03 | $20.65 | $20.93 | $20.61 | $20.72 | $20.72 | 27,231 |
2022-09-30 | $20.66 | $20.77 | $20.63 | $20.63 | $20.63 | 54,655 |
2022-09-29 | $20.86 | $20.86 | $20.59 | $20.66 | $20.66 | 47,009 |
2022-09-28 | $20.89 | $21.17 | $20.89 | $20.98 | $20.98 | 34,219 |
2022-09-27 | $20.88 | $20.94 | $20.79 | $20.87 | $20.87 | 57,601 |
2022-09-26 | $21.24 | $21.24 | $20.84 | $20.90 | $20.90 | 56,214 |
2022-09-23 | $21.26 | $21.32 | $21.08 | $21.22 | $21.22 | 38,686 |
2022-09-22 | $21.60 | $21.60 | $21.41 | $21.45 | $21.45 | 54,581 |
2022-09-21 | $21.63 | $21.72 | $21.63 | $21.67 | $21.67 | 57,774 |
2022-09-20 | $21.79 | $21.79 | $21.63 | $21.65 | $21.65 | 17,002 |
2022-09-19 | $21.88 | $22.00 | $21.80 | $21.83 | $21.83 | 19,637 |
2022-09-16 | $22.00 | $22.00 | $21.92 | $22.00 | $22.00 | 29,746 |
2022-09-15 | $22.25 | $22.29 | $22.07 | $22.13 | $22.13 | 94,379 |
2022-09-14 | $22.38 | $22.46 | $22.32 | $22.36 | $22.36 | 31,424 |
2022-09-13 | $22.35 | $22.41 | $22.28 | $22.41 | $22.41 | 33,513 |
2022-09-12 | $22.64 | $22.76 | $22.49 | $22.53 | $22.53 | 87,074 |
2022-09-09 | $22.65 | $22.72 | $22.63 | $22.65 | $22.65 | 20,589 |
2022-09-08 | $22.80 | $22.80 | $22.61 | $22.70 | $22.70 | 22,791 |
2022-09-07 | $22.53 | $22.76 | $22.53 | $22.76 | $22.76 | 10,305 |
2022-09-06 | $22.65 | $22.82 | $22.54 | $22.59 | $22.59 | 28,230 |
2022-09-02 | $22.70 | $22.89 | $22.70 | $22.77 | $22.77 | 24,168 |
2022-09-01 | $22.89 | $22.89 | $22.65 | $22.71 | $22.71 | 76,772 |
2022-08-31 | $23.10 | $23.26 | $23.07 | $23.11 | $23.01 | 53,290 |
2022-08-30 | $23.25 | $23.30 | $23.12 | $23.15 | $23.05 | 57,299 |
2022-08-29 | $23.53 | $23.53 | $23.21 | $23.21 | $23.11 | 18,775 |
2022-08-26 | $23.72 | $23.72 | $23.52 | $23.55 | $23.45 | 22,324 |
2022-08-25 | $23.62 | $23.69 | $23.62 | $23.69 | $23.59 | 26,662 |
2022-08-24 | $23.62 | $23.76 | $23.62 | $23.69 | $23.59 | 27,979 |
2022-08-23 | $23.44 | $23.68 | $23.44 | $23.68 | $23.58 | 24,064 |
2022-08-22 | $23.84 | $23.84 | $23.49 | $23.55 | $23.45 | 208,397 |
2022-08-19 | $24.12 | $24.12 | $23.73 | $23.82 | $23.72 | 184,369 |
2022-08-18 | $24.07 | $24.18 | $24.02 | $24.16 | $24.06 | 26,484 |
2022-08-17 | $24.26 | $24.29 | $24.10 | $24.13 | $24.03 | 48,697 |
2022-08-16 | $24.50 | $24.50 | $24.31 | $24.36 | $24.26 | 71,385 |
2022-08-15 | $24.43 | $24.56 | $24.43 | $24.50 | $24.40 | 67,490 |
2022-08-12 | $24.37 | $24.56 | $24.37 | $24.50 | $24.40 | 42,207 |
2022-08-11 | $24.53 | $24.56 | $24.36 | $24.38 | $24.28 | 157,703 |
2022-08-10 | $24.14 | $24.48 | $24.14 | $24.48 | $24.38 | 85,355 |
2022-08-09 | $24.16 | $24.33 | $24.16 | $24.22 | $24.12 | 17,213 |
2022-08-08 | $24.10 | $24.36 | $24.10 | $24.31 | $24.21 | 136,432 |
2022-08-05 | $24.34 | $24.34 | $24.13 | $24.17 | $24.07 | 61,916 |
2022-08-04 | $24.27 | $24.54 | $24.27 | $24.37 | $24.27 | 44,177 |
2022-08-03 | $24.24 | $24.44 | $24.24 | $24.39 | $24.29 | 63,776 |
2022-08-02 | $24.23 | $24.40 | $24.23 | $24.34 | $24.24 | 23,903 |
2022-08-01 | $24.29 | $24.37 | $24.24 | $24.31 | $24.21 | 139,564 |
2022-07-29 | $24.17 | $24.25 | $24.09 | $24.25 | $24.06 | 135,662 |
2022-07-28 | $23.68 | $24.01 | $23.68 | $24.01 | $23.82 | 128,550 |
2022-07-27 | $23.73 | $23.77 | $23.62 | $23.72 | $23.53 | 46,853 |
2022-07-26 | $23.64 | $23.68 | $23.59 | $23.64 | $23.45 | 77,654 |
2022-07-25 | $23.64 | $23.64 | $23.49 | $23.55 | $23.36 | 8,863 |
2022-07-22 | $23.56 | $23.62 | $23.52 | $23.54 | $23.35 | 38,559 |
2022-07-21 | $23.53 | $23.59 | $23.43 | $23.43 | $23.25 | 27,480 |
2022-07-20 | $23.43 | $23.62 | $23.43 | $23.49 | $23.31 | 8,194 |
2022-07-19 | $23.53 | $23.54 | $23.50 | $23.50 | $23.32 | 9,382 |
2022-07-18 | $23.57 | $23.61 | $23.44 | $23.44 | $23.26 | 28,121 |
2022-07-15 | $23.41 | $23.67 | $23.41 | $23.55 | $23.36 | 15,032 |
2022-07-14 | $23.54 | $23.59 | $23.44 | $23.49 | $23.31 | 57,089 |
2022-07-13 | $23.56 | $23.73 | $23.48 | $23.62 | $23.44 | 23,549 |
2022-07-12 | $23.66 | $23.77 | $23.62 | $23.67 | $23.48 | 39,128 |
2022-07-11 | $23.47 | $23.69 | $23.46 | $23.65 | $23.46 | 29,845 |
2022-07-08 | $23.48 | $23.51 | $23.38 | $23.38 | $23.20 | 29,408 |
2022-07-07 | $23.45 | $23.49 | $23.35 | $23.49 | $23.31 | 36,653 |
2022-07-06 | $23.41 | $23.59 | $23.41 | $23.45 | $23.27 | 60,618 |
2022-07-05 | $22.98 | $23.31 | $22.97 | $23.25 | $23.07 | 17,614 |
2022-07-01 | $23.10 | $23.18 | $23.01 | $23.02 | $22.84 | 67,127 |
2022-06-30 | $23.00 | $23.07 | $22.88 | $23.02 | $22.74 | 65,958 |
2022-06-29 | $22.74 | $22.90 | $22.66 | $22.88 | $22.60 | 22,634 |
2022-06-28 | $22.65 | $22.65 | $22.58 | $22.60 | $22.33 | 47,122 |
2022-06-27 | $22.52 | $22.73 | $22.47 | $22.51 | $22.24 | 114,199 |
2022-06-24 | $22.59 | $22.64 | $22.46 | $22.61 | $22.34 | 14,932 |
2022-06-23 | $22.34 | $22.48 | $22.31 | $22.44 | $22.17 | 49,906 |
2022-06-22 | $22.10 | $22.24 | $22.10 | $22.24 | $21.97 | 55,260 |
2022-06-21 | $22.08 | $22.15 | $21.96 | $21.96 | $21.69 | 49,150 |
2022-06-17 | $22.23 | $22.23 | $22.00 | $22.08 | $21.81 | 31,512 |
2022-06-16 | $22.36 | $22.36 | $21.88 | $21.98 | $21.71 | 83,426 |
2022-06-15 | $22.32 | $22.59 | $22.12 | $22.35 | $22.08 | 49,291 |
2022-06-14 | $22.75 | $22.81 | $22.31 | $22.43 | $22.16 | 62,773 |
2022-06-13 | $23.03 | $23.03 | $22.67 | $22.68 | $22.40 | 48,734 |
2022-06-10 | $23.62 | $23.62 | $23.28 | $23.32 | $23.04 | 40,896 |
2022-06-09 | $23.91 | $23.92 | $23.58 | $23.59 | $23.30 | 40,740 |
2022-06-08 | $24.09 | $24.09 | $23.91 | $23.96 | $23.67 | 22,282 |
2022-06-07 | $24.08 | $24.08 | $23.94 | $24.02 | $23.73 | 28,407 |
2022-06-06 | $24.02 | $24.09 | $23.92 | $23.92 | $23.63 | 49,398 |
2022-06-03 | $24.45 | $24.45 | $24.07 | $24.13 | $23.84 | 34,403 |
2022-06-02 | $24.29 | $24.46 | $24.23 | $24.45 | $24.15 | 44,751 |
2022-06-01 | $24.31 | $24.35 | $24.20 | $24.33 | $24.03 | 61,157 |
2022-05-31 | $24.47 | $24.47 | $24.03 | $24.27 | $23.88 | 59,853 |
2022-05-27 | $24.00 | $24.39 | $24.00 | $24.32 | $23.93 | 38,588 |
2022-05-26 | $23.58 | $23.96 | $23.58 | $23.93 | $23.54 | 44,565 |
2022-05-25 | $22.72 | $23.49 | $22.72 | $23.48 | $23.10 | 305,411 |
2022-05-24 | $22.67 | $22.80 | $22.58 | $22.76 | $22.39 | 128,282 |
2022-05-23 | $22.47 | $22.57 | $22.45 | $22.47 | $22.11 | 151,430 |
2022-05-20 | $22.18 | $22.43 | $22.18 | $22.38 | $22.02 | 327,999 |
2022-05-19 | $22.47 | $22.47 | $22.21 | $22.25 | $21.89 | 26,762 |
2022-05-18 | $22.50 | $22.50 | $22.25 | $22.27 | $21.91 | 89,909 |
2022-05-17 | $22.75 | $22.78 | $22.58 | $22.60 | $22.23 | 48,045 |
2022-05-16 | $22.76 | $22.86 | $22.76 | $22.76 | $22.39 | 13,184 |
2022-05-13 | $23.00 | $23.10 | $22.81 | $22.81 | $22.44 | 49,853 |
2022-05-12 | $23.00 | $23.16 | $22.93 | $23.06 | $22.69 | 26,453 |
2022-05-11 | $23.14 | $23.23 | $23.01 | $23.02 | $22.65 | 37,753 |
2022-05-10 | $23.24 | $23.24 | $22.98 | $23.18 | $22.80 | 39,711 |
2022-05-09 | $23.17 | $23.20 | $23.04 | $23.05 | $22.68 | 46,664 |
2022-05-06 | $23.19 | $23.28 | $23.10 | $23.20 | $22.82 | 68,204 |
2022-05-05 | $23.40 | $23.42 | $23.09 | $23.11 | $22.74 | 143,400 |
2022-05-04 | $23.23 | $23.43 | $23.09 | $23.40 | $23.02 | 87,252 |
2022-05-03 | $23.14 | $23.35 | $23.14 | $23.30 | $22.92 | 29,376 |
2022-05-02 | $23.46 | $23.49 | $23.18 | $23.26 | $22.88 | 69,675 |
2022-04-29 | $23.75 | $23.75 | $23.42 | $23.46 | $23.00 | 48,429 |
2022-04-28 | $23.51 | $23.71 | $23.40 | $23.66 | $23.19 | 97,464 |
2022-04-27 | $23.50 | $23.58 | $23.37 | $23.45 | $22.99 | 151,329 |
2022-04-26 | $23.45 | $23.60 | $23.45 | $23.50 | $23.04 | 32,207 |
2022-04-25 | $23.72 | $23.72 | $23.37 | $23.54 | $23.08 | 123,852 |
2022-04-22 | $23.58 | $23.73 | $23.51 | $23.57 | $23.10 | 125,361 |
2022-04-21 | $23.95 | $23.95 | $23.59 | $23.66 | $23.19 | 20,275 |
2022-04-20 | $23.42 | $23.75 | $23.42 | $23.72 | $23.25 | 79,138 |
2022-04-19 | $23.52 | $23.57 | $23.45 | $23.48 | $23.02 | 81,097 |
2022-04-18 | $23.82 | $23.82 | $23.54 | $23.56 | $23.09 | 109,548 |
2022-04-14 | $23.90 | $23.90 | $23.66 | $23.69 | $23.22 | 66,469 |
2022-04-13 | $23.99 | $24.01 | $23.83 | $23.88 | $23.41 | 59,387 |
2022-04-12 | $24.01 | $24.23 | $23.85 | $23.94 | $23.47 | 461,571 |
2022-04-11 | $24.31 | $24.31 | $24.07 | $24.12 | $23.64 | 81,469 |
2022-04-08 | $24.44 | $24.44 | $24.28 | $24.33 | $23.85 | 44,017 |
2022-04-07 | $24.68 | $24.68 | $24.45 | $24.48 | $24.00 | 92,409 |
2022-04-06 | $24.65 | $24.71 | $24.57 | $24.59 | $24.10 | 108,977 |
2022-04-05 | $25.04 | $25.11 | $24.75 | $24.82 | $24.33 | 76,130 |
2022-04-04 | $25.24 | $25.28 | $25.10 | $25.16 | $24.66 | 19,891 |
2022-04-01 | $24.95 | $25.20 | $24.95 | $25.17 | $24.67 | 27,473 |
2022-03-31 | $24.98 | $25.31 | $24.84 | $25.31 | $24.72 | 116,261 |
2022-03-30 | $24.52 | $24.95 | $24.52 | $24.89 | $24.31 | 144,944 |
2022-03-29 | $24.46 | $24.74 | $24.43 | $24.65 | $24.07 | 226,157 |
2022-03-28 | $24.66 | $24.75 | $24.45 | $24.54 | $23.96 | 102,410 |
2022-03-25 | $24.99 | $25.00 | $24.71 | $24.80 | $24.22 | 101,531 |
2022-03-24 | $25.21 | $25.21 | $24.99 | $25.01 | $24.42 | 51,898 |
2022-03-23 | $25.22 | $25.32 | $25.21 | $25.23 | $24.64 | 36,850 |
2022-03-22 | $25.49 | $25.50 | $25.22 | $25.25 | $24.66 | 58,436 |
2022-03-21 | $25.66 | $25.66 | $25.35 | $25.38 | $24.78 | 86,532 |
2022-03-18 | $25.57 | $25.64 | $25.50 | $25.50 | $24.90 | 71,653 |
2022-03-17 | $25.40 | $25.44 | $25.36 | $25.43 | $24.83 | 132,191 |
2022-03-16 | $25.21 | $25.37 | $25.10 | $25.26 | $24.67 | 26,293 |
2022-03-15 | $25.41 | $25.49 | $25.26 | $25.27 | $24.68 | 30,428 |
2022-03-14 | $25.59 | $25.61 | $25.35 | $25.36 | $24.76 | 104,109 |
2022-03-11 | $25.79 | $25.81 | $25.59 | $25.60 | $25.00 | 114,298 |
2022-03-10 | $26.02 | $26.02 | $25.70 | $25.75 | $25.15 | 72,968 |
2022-03-09 | $26.02 | $26.27 | $26.02 | $26.10 | $25.49 | 26,475 |
2022-03-08 | $26.16 | $26.28 | $26.08 | $26.15 | $25.54 | 25,969 |
2022-03-07 | $26.55 | $26.64 | $26.26 | $26.26 | $25.64 | 26,109 |
2022-03-04 | $26.94 | $26.94 | $26.64 | $26.67 | $26.04 | 13,142 |
2022-03-03 | $26.89 | $26.89 | $26.76 | $26.82 | $26.19 | 15,679 |
2022-03-02 | $26.68 | $26.83 | $26.68 | $26.77 | $26.14 | 39,701 |
2022-03-01 | $26.69 | $26.92 | $26.69 | $26.77 | $26.14 | 18,355 |
2022-02-28 | $26.49 | $26.65 | $26.43 | $26.62 | $25.90 | 48,378 |
2022-02-25 | $26.16 | $26.42 | $26.16 | $26.37 | $25.66 | 148,324 |
2022-02-24 | $25.70 | $26.31 | $25.70 | $26.28 | $25.57 | 82,395 |
2022-02-23 | $26.10 | $26.16 | $26.04 | $26.08 | $25.38 | 33,297 |
2022-02-22 | $26.42 | $26.42 | $26.10 | $26.10 | $25.40 | 70,486 |
2022-02-18 | $26.79 | $26.79 | $26.50 | $26.52 | $25.80 | 46,301 |
2022-02-17 | $26.45 | $26.69 | $26.45 | $26.62 | $25.90 | 38,279 |
2022-02-16 | $25.99 | $26.43 | $25.97 | $26.43 | $25.72 | 86,100 |
2022-02-15 | $26.18 | $26.18 | $26.00 | $26.14 | $25.43 | 134,640 |
2022-02-14 | $26.46 | $26.46 | $26.10 | $26.17 | $25.46 | 117,448 |
2022-02-11 | $26.87 | $26.87 | $26.48 | $26.54 | $25.82 | 283,250 |
2022-02-10 | $26.91 | $26.97 | $26.80 | $26.80 | $26.08 | 55,812 |
2022-02-09 | $26.89 | $27.06 | $26.89 | $27.02 | $26.29 | 52,847 |
2022-02-08 | $26.87 | $27.04 | $26.87 | $27.04 | $26.31 | 57,159 |
2022-02-07 | $26.98 | $27.30 | $26.95 | $27.04 | $26.31 | 171,423 |
2022-02-04 | $27.20 | $27.20 | $26.87 | $26.95 | $26.22 | 145,405 |
2022-02-03 | $27.40 | $27.40 | $27.09 | $27.11 | $26.38 | 48,557 |
2022-02-02 | $27.39 | $27.51 | $27.27 | $27.27 | $26.53 | 32,590 |
2022-02-01 | $27.34 | $27.39 | $27.09 | $27.24 | $26.51 | 58,879 |
2022-01-31 | $27.19 | $27.21 | $27.06 | $27.14 | $26.31 | 67,511 |
2022-01-28 | $27.03 | $27.14 | $27.03 | $27.13 | $26.30 | 33,658 |
2022-01-27 | $27.51 | $27.51 | $27.16 | $27.17 | $26.34 | 21,811 |
2022-01-26 | $27.19 | $27.51 | $27.15 | $27.17 | $26.34 | 58,925 |
2022-01-25 | $26.92 | $27.49 | $26.92 | $27.31 | $26.48 | 55,910 |
2022-01-24 | $27.25 | $27.25 | $26.85 | $27.03 | $26.21 | 278,841 |
2022-01-21 | $27.22 | $27.54 | $27.22 | $27.25 | $26.42 | 148,900 |
2022-01-20 | $27.52 | $27.82 | $27.38 | $27.39 | $26.56 | 181,134 |
2022-01-19 | $27.67 | $27.81 | $27.47 | $27.58 | $26.74 | 189,194 |
2022-01-18 | $28.27 | $28.27 | $27.69 | $27.72 | $26.88 | 183,523 |
2022-01-14 | $28.58 | $28.58 | $28.22 | $28.22 | $27.36 | 113,438 |
2022-01-13 | $28.77 | $28.77 | $28.50 | $28.51 | $27.64 | 65,005 |
2022-01-12 | $28.74 | $28.84 | $28.66 | $28.68 | $27.81 | 74,186 |
2022-01-11 | $28.85 | $28.90 | $28.74 | $28.75 | $27.87 | 115,201 |
2022-01-10 | $28.87 | $28.95 | $28.85 | $28.85 | $27.97 | 313,961 |
2022-01-07 | $28.96 | $28.99 | $28.90 | $28.99 | $28.11 | 28,212 |
2022-01-06 | $28.98 | $29.20 | $28.87 | $28.94 | $28.06 | 51,493 |
2022-01-05 | $29.32 | $29.35 | $29.06 | $29.11 | $28.22 | 68,565 |
2022-01-04 | $29.58 | $29.58 | $29.28 | $29.34 | $28.45 | 67,124 |
2022-01-03 | $29.65 | $29.65 | $29.42 | $29.53 | $28.63 | 339,299 |
2021-12-31 | $29.50 | $29.63 | $29.50 | $29.63 | $28.73 | 49,511 |
2021-12-30 | $29.52 | $29.53 | $29.42 | $29.51 | $28.61 | 42,075 |
2021-12-29 | $29.39 | $29.46 | $29.39 | $29.42 | $28.52 | 21,487 |
2021-12-28 | $29.61 | $29.69 | $29.52 | $29.54 | $28.54 | 42,630 |
2021-12-27 | $29.69 | $29.69 | $29.55 | $29.55 | $28.55 | 47,026 |
2021-12-23 | $29.87 | $29.87 | $29.60 | $29.61 | $28.61 | 89,811 |
2021-12-22 | $29.32 | $29.56 | $29.32 | $29.56 | $28.56 | 30,096 |
2021-12-21 | $29.47 | $29.47 | $29.30 | $29.40 | $28.40 | 27,394 |
2021-12-20 | $29.50 | $29.59 | $29.40 | $29.44 | $28.44 | 34,265 |
2021-12-17 | $29.56 | $29.58 | $29.42 | $29.57 | $28.57 | 25,846 |
2021-12-16 | $29.38 | $29.46 | $29.38 | $29.46 | $28.46 | 23,621 |
2021-12-15 | $29.39 | $29.44 | $29.30 | $29.36 | $28.37 | 13,776 |
2021-12-14 | $29.48 | $29.48 | $29.30 | $29.38 | $28.39 | 45,387 |
2021-12-13 | $29.56 | $29.56 | $29.33 | $29.41 | $28.41 | 21,234 |
2021-12-10 | $29.40 | $29.44 | $29.33 | $29.35 | $28.36 | 9,389 |
2021-12-09 | $29.35 | $29.40 | $29.27 | $29.32 | $28.33 | 9,804 |
2021-12-08 | $29.33 | $29.33 | $29.19 | $29.33 | $28.34 | 62,574 |
2021-12-07 | $29.05 | $29.69 | $29.02 | $29.29 | $28.30 | 373,008 |
2021-12-06 | $29.10 | $29.10 | $28.89 | $28.97 | $27.99 | 174,760 |
2021-12-03 | $29.01 | $29.05 | $28.95 | $28.95 | $27.97 | 23,265 |
2021-12-02 | $29.34 | $29.34 | $29.01 | $29.01 | $28.03 | 25,649 |
2021-12-01 | $29.33 | $29.35 | $29.14 | $29.19 | $28.20 | 14,517 |
2021-11-30 | $29.27 | $29.36 | $29.27 | $29.27 | $28.19 | 20,413 |
2021-11-29 | $29.27 | $29.49 | $29.16 | $29.25 | $28.17 | 9,033 |
2021-11-26 | $29.42 | $29.42 | $29.09 | $29.16 | $28.08 | 12,631 |
2021-11-24 | $29.20 | $29.20 | $29.06 | $29.14 | $28.06 | 14,227 |
2021-11-23 | $29.20 | $29.24 | $29.11 | $29.14 | $28.06 | 20,875 |
2021-11-22 | $29.38 | $29.38 | $29.25 | $29.25 | $28.17 | 9,805 |
2021-11-19 | $29.42 | $29.45 | $29.27 | $29.32 | $28.24 | 17,676 |
2021-11-18 | $29.28 | $29.49 | $29.28 | $29.38 | $28.30 | 49,672 |
2021-11-17 | $29.37 | $29.42 | $29.32 | $29.42 | $28.33 | 25,778 |
2021-11-16 | $29.45 | $29.49 | $29.40 | $29.45 | $28.36 | 20,959 |
2021-11-15 | $29.61 | $29.61 | $29.40 | $29.45 | $28.36 | 32,600 |
2021-11-12 | $29.41 | $29.58 | $29.41 | $29.56 | $28.47 | 241,464 |
2021-11-11 | $29.46 | $29.49 | $29.44 | $29.48 | $28.39 | 10,183 |
2021-11-10 | $29.59 | $29.60 | $29.34 | $29.41 | $28.32 | 47,907 |
2021-11-09 | $29.57 | $29.59 | $29.39 | $29.44 | $28.35 | 50,910 |
2021-11-08 | $29.40 | $29.57 | $29.40 | $29.48 | $28.39 | 173,370 |
2021-11-05 | $29.39 | $29.51 | $29.35 | $29.36 | $28.28 | 43,870 |
2021-11-04 | $29.19 | $29.32 | $29.19 | $29.31 | $28.23 | 34,562 |
2021-11-03 | $29.28 | $29.28 | $29.15 | $29.19 | $28.11 | 39,316 |
2021-11-02 | $29.44 | $29.44 | $29.10 | $29.23 | $28.15 | 15,798 |
2021-11-01 | $29.12 | $29.15 | $29.01 | $29.13 | $28.05 | 18,821 |
2021-10-29 | $28.83 | $29.02 | $28.82 | $29.01 | $27.85 | 39,956 |
2021-10-28 | $28.75 | $28.77 | $28.65 | $28.71 | $27.56 | 35,357 |
2021-10-27 | $28.86 | $28.89 | $28.73 | $28.80 | $27.65 | 49,622 |
2021-10-26 | $28.91 | $28.93 | $28.72 | $28.83 | $27.67 | 28,675 |
2021-10-25 | $29.01 | $29.01 | $28.90 | $28.92 | $27.76 | 8,916 |
2021-10-22 | $28.99 | $29.08 | $28.91 | $28.91 | $27.75 | 20,797 |
2021-10-21 | $29.14 | $29.14 | $28.87 | $28.88 | $27.72 | 37,803 |
2021-10-20 | $29.08 | $29.10 | $29.06 | $29.09 | $27.92 | 28,416 |
2021-10-19 | $29.23 | $29.29 | $29.10 | $29.14 | $27.97 | 29,574 |
2021-10-18 | $29.28 | $29.33 | $29.24 | $29.25 | $28.08 | 14,017 |
2021-10-15 | $29.26 | $29.35 | $29.26 | $29.35 | $28.17 | 40,715 |
2021-10-14 | $29.39 | $29.50 | $29.31 | $29.35 | $28.17 | 26,593 |
2021-10-13 | $29.13 | $29.31 | $29.12 | $29.28 | $28.11 | 19,428 |
2021-10-12 | $29.09 | $29.10 | $29.01 | $29.08 | $27.91 | 30,895 |
2021-10-11 | $29.05 | $29.08 | $28.94 | $28.98 | $27.82 | 9,994 |
2021-10-08 | $29.05 | $29.05 | $28.81 | $28.98 | $27.82 | 14,944 |
2021-10-07 | $29.01 | $29.15 | $28.96 | $28.97 | $27.81 | 12,953 |
2021-10-06 | $28.99 | $29.01 | $28.89 | $28.89 | $27.73 | 16,345 |
2021-10-05 | $28.90 | $29.06 | $28.86 | $28.94 | $27.78 | 46,883 |
2021-10-04 | $29.05 | $29.20 | $28.91 | $28.96 | $27.80 | 177,688 |
2021-10-01 | $29.32 | $29.39 | $29.14 | $29.18 | $28.01 | 15,981 |
2021-09-30 | $29.53 | $29.58 | $29.37 | $29.37 | $28.10 | 20,232 |
2021-09-29 | $29.47 | $29.59 | $29.38 | $29.43 | $28.16 | 27,843 |
2021-09-28 | $29.59 | $29.70 | $29.20 | $29.29 | $28.02 | 105,919 |
2021-09-27 | $30.28 | $30.28 | $29.69 | $29.70 | $28.42 | 39,342 |
2021-09-24 | $30.11 | $30.15 | $29.96 | $30.00 | $28.70 | 14,586 |
2021-09-23 | $30.31 | $30.31 | $30.13 | $30.17 | $28.87 | 31,958 |
2021-09-22 | $30.14 | $30.30 | $30.14 | $30.25 | $28.94 | 10,777 |
2021-09-21 | $30.20 | $30.24 | $30.16 | $30.21 | $28.90 | 11,506 |
2021-09-20 | $30.29 | $30.29 | $30.13 | $30.13 | $28.83 | 12,264 |
2021-09-17 | $30.33 | $30.34 | $30.24 | $30.29 | $28.98 | 20,169 |
2021-09-16 | $30.34 | $30.35 | $30.28 | $30.33 | $29.02 | 9,273 |
2021-09-15 | $30.17 | $30.35 | $30.17 | $30.32 | $29.01 | 8,695 |
2021-09-14 | $30.21 | $30.21 | $30.15 | $30.17 | $28.87 | 19,155 |
2021-09-13 | $30.05 | $30.16 | $30.05 | $30.09 | $28.79 | 32,714 |
2021-09-10 | $30.10 | $30.11 | $30.05 | $30.07 | $28.77 | 11,980 |
2021-09-09 | $29.99 | $30.13 | $29.99 | $30.07 | $28.77 | 8,721 |
2021-09-08 | $30.13 | $30.15 | $30.00 | $30.08 | $28.78 | 45,268 |
2021-09-07 | $30.13 | $30.16 | $29.97 | $30.05 | $28.75 | 68,021 |
2021-09-03 | $30.33 | $30.38 | $30.16 | $30.21 | $28.90 | 22,670 |
2021-09-02 | $30.44 | $30.50 | $30.31 | $30.34 | $29.03 | 38,917 |
2021-09-01 | $30.40 | $30.44 | $30.36 | $30.39 | $29.08 | 62,721 |
2021-08-31 | $30.52 | $30.52 | $30.37 | $30.43 | $29.03 | 72,304 |
2021-08-30 | $30.57 | $30.58 | $30.39 | $30.41 | $29.01 | 1,821,853 |
2021-08-27 | $30.53 | $30.53 | $30.40 | $30.48 | $29.07 | 23,856 |
2021-08-26 | $30.43 | $30.49 | $30.42 | $30.45 | $29.05 | 23,543 |
2021-08-25 | $30.43 | $30.50 | $30.43 | $30.47 | $29.06 | 66,423 |
2021-08-24 | $30.50 | $30.50 | $30.40 | $30.45 | $29.05 | 43,272 |
2021-08-23 | $30.30 | $30.48 | $30.24 | $30.48 | $29.07 | 1,948,375 |
2021-08-20 | $30.48 | $30.48 | $30.40 | $30.42 | $29.02 | 57,476 |
2021-08-19 | $30.36 | $30.41 | $30.33 | $30.39 | $28.99 | 20,838 |
2021-08-18 | $30.45 | $30.45 | $30.32 | $30.33 | $28.93 | 12,865 |
2021-08-17 | $30.36 | $30.41 | $30.27 | $30.37 | $28.97 | 15,858 |
2021-08-16 | $30.36 | $30.44 | $30.30 | $30.30 | $28.90 | 36,574 |
2021-08-13 | $30.34 | $30.35 | $30.25 | $30.27 | $28.87 | 21,198 |
2021-08-12 | $30.42 | $30.42 | $30.25 | $30.25 | $28.85 | 24,044 |
2021-08-11 | $30.27 | $30.36 | $30.23 | $30.36 | $28.96 | 48,183 |
2021-08-10 | $30.31 | $30.31 | $30.18 | $30.19 | $28.80 | 41,126 |
2021-08-09 | $30.30 | $30.30 | $30.23 | $30.26 | $28.86 | 96,870 |
2021-08-06 | $30.26 | $30.26 | $30.15 | $30.15 | $28.76 | 14,558 |
2021-08-05 | $30.23 | $30.26 | $30.18 | $30.18 | $28.79 | 15,920 |
2021-08-04 | $30.23 | $30.36 | $30.23 | $30.26 | $28.86 | 17,824 |
2021-08-03 | $30.42 | $30.42 | $30.24 | $30.34 | $28.94 | 93,872 |
2021-08-02 | $30.48 | $30.48 | $30.32 | $30.37 | $28.97 | 58,672 |
2021-07-30 | $30.39 | $30.42 | $30.32 | $30.42 | $28.93 | 37,993 |
2021-07-29 | $30.31 | $30.40 | $30.30 | $30.38 | $28.89 | 17,344 |
2021-07-28 | $30.27 | $30.29 | $30.09 | $30.29 | $28.80 | 11,690 |
2021-07-27 | $30.17 | $30.20 | $30.07 | $30.18 | $28.70 | 33,683 |
2021-07-26 | $29.92 | $30.20 | $29.92 | $30.12 | $28.64 | 37,302 |
2021-07-23 | $30.06 | $30.06 | $29.88 | $29.98 | $28.51 | 9,106 |
2021-07-22 | $30.06 | $30.06 | $29.86 | $29.89 | $28.42 | 18,049 |
2021-07-21 | $30.15 | $30.15 | $29.90 | $29.99 | $28.52 | 27,273 |
2021-07-20 | $29.96 | $30.03 | $29.89 | $30.00 | $28.53 | 14,282 |
2021-07-19 | $30.19 | $30.19 | $29.79 | $29.79 | $28.33 | 26,974 |
2021-07-16 | $30.04 | $30.14 | $29.89 | $30.08 | $28.60 | 17,348 |
2021-07-15 | $30.48 | $30.48 | $30.15 | $30.17 | $28.69 | 26,213 |
2021-07-14 | $30.49 | $30.49 | $30.34 | $30.35 | $28.86 | 30,297 |
2021-07-13 | $30.41 | $30.47 | $30.34 | $30.38 | $28.89 | 14,818 |
2021-07-12 | $30.40 | $30.44 | $30.33 | $30.37 | $28.88 | 34,541 |
2021-07-09 | $30.17 | $30.31 | $30.17 | $30.31 | $28.82 | 15,418 |
2021-07-08 | $30.29 | $30.30 | $30.17 | $30.30 | $28.81 | 14,010 |
2021-07-07 | $30.25 | $30.25 | $30.04 | $30.17 | $28.68 | 23,125 |
2021-07-06 | $30.24 | $30.25 | $30.02 | $30.16 | $28.68 | 35,966 |
2021-07-02 | $30.14 | $30.18 | $30.03 | $30.18 | $28.70 | 18,289 |
2021-07-01 | $30.13 | $30.14 | $30.00 | $30.09 | $28.61 | 68,554 |
2021-06-30 | $30.05 | $30.16 | $29.99 | $30.13 | $28.58 | 23,798 |
2021-06-29 | $30.00 | $30.00 | $29.90 | $29.98 | $28.44 | 11,066 |
2021-06-28 | $29.96 | $29.96 | $29.70 | $29.96 | $28.42 | 37,692 |
2021-06-25 | $29.63 | $29.90 | $29.63 | $29.81 | $28.28 | 14,648 |
2021-06-24 | $29.85 | $29.91 | $29.79 | $29.80 | $28.27 | 9,294 |
2021-06-23 | $29.63 | $29.93 | $29.63 | $29.89 | $28.35 | 28,617 |
2021-06-22 | $29.93 | $29.93 | $29.76 | $29.84 | $28.31 | 26,699 |
2021-06-21 | $29.80 | $29.87 | $29.70 | $29.87 | $28.33 | 56,402 |
2021-06-18 | $29.77 | $29.77 | $29.71 | $29.75 | $28.22 | 15,677 |
2021-06-17 | $29.53 | $29.68 | $29.53 | $29.60 | $28.08 | 23,908 |
2021-06-16 | $29.78 | $29.80 | $29.61 | $29.63 | $28.11 | 13,836 |
2021-06-15 | $29.79 | $29.80 | $29.76 | $29.76 | $28.23 | 15,776 |
2021-06-14 | $29.68 | $29.77 | $29.68 | $29.76 | $28.23 | 16,409 |
2021-06-11 | $29.75 | $29.75 | $29.68 | $29.71 | $28.18 | 90,502 |
2021-06-10 | $29.75 | $29.75 | $29.67 | $29.68 | $28.15 | 11,398 |
2021-06-09 | $29.68 | $29.70 | $29.61 | $29.66 | $28.14 | 38,388 |
2021-06-08 | $29.80 | $29.80 | $29.53 | $29.64 | $28.12 | 12,378 |
2021-06-07 | $29.60 | $29.66 | $29.60 | $29.64 | $28.12 | 51,557 |
2021-06-04 | $29.63 | $29.65 | $29.59 | $29.60 | $28.08 | 20,248 |
2021-06-03 | $29.49 | $29.60 | $29.49 | $29.56 | $28.04 | 12,281 |
2021-06-02 | $29.55 | $29.64 | $29.39 | $29.58 | $28.06 | 35,833 |
2021-06-01 | $29.78 | $29.78 | $29.55 | $29.62 | $28.10 | 761,765 |
2021-05-28 | $29.68 | $29.71 | $29.55 | $29.71 | $28.10 | 28,257 |
2021-05-27 | $29.59 | $29.63 | $29.49 | $29.62 | $28.02 | 28,054 |
2021-05-26 | $29.57 | $29.60 | $29.49 | $29.50 | $27.90 | 32,723 |
2021-05-25 | $29.46 | $29.56 | $29.36 | $29.49 | $27.89 | 30,802 |
2021-05-24 | $29.45 | $29.68 | $29.41 | $29.43 | $27.84 | 750,045 |
2021-05-21 | $29.23 | $29.39 | $29.23 | $29.34 | $27.75 | 5,531 |
2021-05-20 | $29.30 | $29.36 | $29.26 | $29.31 | $27.72 | 17,787 |
2021-05-19 | $29.01 | $29.19 | $29.00 | $29.19 | $27.61 | 14,342 |
2021-05-18 | $29.14 | $29.15 | $29.01 | $29.01 | $27.44 | 14,501 |
2021-05-17 | $29.02 | $29.21 | $29.01 | $29.13 | $27.55 | 39,895 |
2021-05-14 | $29.10 | $29.14 | $29.03 | $29.14 | $27.56 | 5,578 |
2021-05-13 | $29.01 | $29.13 | $29.01 | $29.05 | $27.48 | 9,928 |
2021-05-12 | $29.38 | $29.41 | $29.10 | $29.14 | $27.57 | 94,181 |
2021-05-11 | $29.45 | $29.67 | $29.35 | $29.47 | $27.88 | 130,837 |
2021-05-10 | $29.39 | $29.44 | $29.37 | $29.41 | $27.82 | 23,627 |
2021-05-07 | $29.49 | $29.49 | $29.40 | $29.44 | $27.85 | 11,949 |
2021-05-06 | $29.25 | $29.41 | $29.25 | $29.41 | $27.82 | 29,022 |
2021-05-05 | $29.27 | $29.27 | $29.17 | $29.23 | $27.65 | 14,900 |
2021-05-04 | $29.07 | $29.17 | $29.04 | $29.17 | $27.59 | 21,169 |
2021-05-03 | $29.06 | $29.18 | $29.00 | $29.04 | $27.47 | 45,090 |
2021-04-30 | $29.02 | $29.09 | $29.01 | $29.05 | $27.39 | 17,090 |
2021-04-29 | $29.05 | $29.15 | $29.02 | $29.06 | $27.40 | 16,127 |
2021-04-28 | $29.24 | $29.24 | $29.06 | $29.13 | $27.46 | 20,346 |
2021-04-27 | $29.34 | $29.34 | $29.13 | $29.14 | $27.47 | 16,549 |
2021-04-26 | $29.30 | $29.40 | $29.19 | $29.22 | $27.55 | 30,971 |
2021-04-23 | $29.09 | $29.21 | $29.07 | $29.20 | $27.53 | 8,080 |
2021-04-22 | $29.14 | $29.15 | $29.09 | $29.13 | $27.46 | 16,847 |
2021-04-21 | $29.07 | $29.14 | $29.06 | $29.13 | $27.46 | 13,007 |
2021-04-20 | $29.12 | $29.20 | $29.02 | $29.07 | $27.41 | 19,176 |
2021-04-19 | $29.14 | $29.29 | $28.99 | $29.07 | $27.41 | 14,369 |
2021-04-16 | $29.25 | $29.25 | $29.05 | $29.14 | $27.47 | 26,010 |
2021-04-15 | $29.17 | $29.17 | $29.12 | $29.13 | $27.46 | 7,460 |
2021-04-14 | $29.09 | $29.16 | $29.00 | $29.09 | $27.43 | 34,639 |
2021-04-13 | $28.60 | $29.00 | $28.60 | $29.00 | $27.34 | 16,485 |
2021-04-12 | $28.94 | $28.94 | $28.86 | $28.86 | $27.21 | 20,295 |
2021-04-09 | $28.95 | $28.95 | $28.84 | $28.93 | $27.28 | 17,270 |
2021-04-08 | $28.81 | $28.90 | $28.79 | $28.90 | $27.25 | 26,990 |
2021-04-07 | $28.60 | $28.70 | $28.60 | $28.68 | $27.04 | 33,271 |
2021-04-06 | $28.52 | $28.64 | $28.52 | $28.59 | $26.96 | 26,793 |
2021-04-05 | $28.62 | $28.65 | $28.58 | $28.59 | $26.96 | 157,572 |
2021-04-01 | $28.62 | $28.65 | $28.57 | $28.61 | $26.98 | 26,821 |
2021-03-31 | $28.50 | $28.62 | $28.49 | $28.62 | $26.89 | 13,718 |
2021-03-30 | $28.48 | $28.50 | $28.47 | $28.49 | $26.77 | 7,070 |
2021-03-29 | $28.47 | $28.47 | $28.43 | $28.45 | $26.73 | 5,947 |
2021-03-26 | $28.10 | $28.40 | $28.10 | $28.40 | $26.69 | 6,864 |
2021-03-25 | $28.20 | $28.22 | $28.14 | $28.20 | $26.50 | 9,764 |
2021-03-24 | $28.33 | $28.33 | $28.17 | $28.22 | $26.52 | 18,826 |
2021-03-23 | $28.19 | $28.22 | $28.13 | $28.22 | $26.52 | 7,365 |
2021-03-22 | $28.28 | $28.28 | $28.10 | $28.10 | $26.41 | 16,902 |
2021-03-19 | $28.10 | $28.18 | $28.01 | $28.12 | $26.42 | 10,091 |
2021-03-18 | $28.43 | $28.43 | $28.10 | $28.15 | $26.45 | 22,343 |
2021-03-17 | $28.44 | $28.44 | $28.30 | $28.39 | $26.68 | 8,969 |
2021-03-16 | $28.14 | $28.43 | $28.14 | $28.38 | $26.67 | 11,384 |
2021-03-15 | $28.57 | $28.57 | $28.30 | $28.33 | $26.62 | 15,380 |
2021-03-12 | $28.57 | $28.57 | $28.30 | $28.36 | $26.65 | 16,173 |
2021-03-11 | $28.38 | $28.58 | $28.35 | $28.48 | $26.76 | 34,622 |
2021-03-10 | $28.32 | $28.40 | $28.25 | $28.36 | $26.65 | 25,347 |
2021-03-09 | $28.15 | $28.31 | $28.14 | $28.26 | $26.55 | 35,999 |
2021-03-08 | $27.91 | $28.20 | $27.91 | $28.15 | $26.45 | 23,826 |
2021-03-05 | $28.06 | $28.11 | $28.05 | $28.07 | $26.38 | 14,965 |
2021-03-04 | $28.25 | $28.29 | $27.97 | $28.09 | $26.40 | 16,401 |
2021-03-03 | $28.25 | $28.25 | $28.06 | $28.14 | $26.44 | 13,516 |
2021-03-02 | $28.31 | $28.31 | $28.11 | $28.24 | $26.54 | 19,475 |
2021-03-01 | $28.15 | $28.34 | $28.03 | $28.03 | $26.34 | 45,844 |
2021-02-26 | $27.97 | $28.12 | $27.93 | $28.07 | $26.29 | 22,870 |
2021-02-25 | $28.26 | $28.26 | $27.75 | $27.79 | $26.03 | 21,914 |
2021-02-24 | $27.77 | $28.03 | $27.69 | $28.02 | $26.24 | 11,673 |
2021-02-23 | $27.87 | $27.87 | $27.58 | $27.78 | $26.01 | 53,615 |
2021-02-22 | $28.56 | $28.56 | $27.94 | $27.94 | $26.17 | 39,672 |
2021-02-19 | $28.54 | $28.63 | $28.40 | $28.45 | $26.64 | 36,820 |
2021-02-18 | $28.98 | $28.98 | $28.63 | $28.66 | $26.84 | 27,184 |
2021-02-17 | $28.74 | $28.94 | $28.74 | $28.85 | $27.02 | 26,563 |
2021-02-16 | $29.17 | $29.17 | $28.79 | $28.94 | $27.10 | 60,626 |
2021-02-12 | $29.37 | $29.37 | $29.05 | $29.06 | $27.21 | 33,774 |
2021-02-11 | $29.28 | $29.30 | $29.16 | $29.21 | $27.36 | 42,245 |
2021-02-10 | $29.25 | $29.25 | $29.17 | $29.19 | $27.34 | 17,181 |
2021-02-09 | $29.10 | $29.10 | $29.03 | $29.08 | $27.23 | 9,046 |
2021-02-08 | $28.97 | $29.09 | $28.87 | $29.05 | $27.21 | 28,311 |
2021-02-05 | $28.81 | $28.96 | $28.79 | $28.90 | $27.07 | 25,532 |
2021-02-04 | $28.74 | $28.76 | $28.70 | $28.75 | $26.93 | 18,509 |
2021-02-03 | $28.64 | $28.74 | $28.64 | $28.72 | $26.90 | 14,846 |
2021-02-02 | $28.59 | $28.77 | $28.59 | $28.77 | $26.94 | 16,259 |
2021-02-01 | $28.85 | $28.85 | $28.69 | $28.70 | $26.88 | 30,539 |
2021-01-29 | $28.71 | $28.75 | $28.67 | $28.74 | $26.83 | 13,099 |
2021-01-28 | $28.76 | $28.76 | $28.68 | $28.76 | $26.85 | 9,472 |
2021-01-27 | $28.70 | $28.70 | $28.60 | $28.63 | $26.72 | 14,193 |
2021-01-26 | $28.61 | $28.70 | $28.56 | $28.68 | $26.78 | 262,229 |
2021-01-25 | $28.58 | $28.58 | $28.48 | $28.55 | $26.65 | 16,100 |
2021-01-22 | $28.59 | $28.60 | $28.46 | $28.46 | $26.57 | 8,511 |
2021-01-21 | $28.53 | $28.53 | $28.37 | $28.50 | $26.60 | 16,898 |
2021-01-20 | $28.55 | $28.55 | $28.36 | $28.44 | $26.55 | 14,928 |
2021-01-19 | $28.54 | $28.54 | $28.23 | $28.29 | $26.41 | 25,804 |
2021-01-15 | $28.35 | $28.50 | $28.27 | $28.43 | $26.54 | 99,313 |
2021-01-14 | $28.37 | $28.37 | $28.26 | $28.33 | $26.45 | 10,189 |
2021-01-13 | $28.41 | $28.41 | $28.19 | $28.29 | $26.41 | 27,071 |
2021-01-12 | $28.22 | $28.26 | $28.11 | $28.25 | $26.37 | 20,283 |
2021-01-11 | $28.41 | $28.41 | $28.12 | $28.21 | $26.33 | 23,818 |
2021-01-08 | $28.17 | $28.32 | $28.07 | $28.24 | $26.36 | 47,422 |
2021-01-07 | $28.05 | $28.20 | $28.01 | $28.11 | $26.24 | 33,424 |
2021-01-06 | $28.49 | $28.49 | $28.09 | $28.15 | $26.28 | 53,302 |
2021-01-05 | $28.47 | $28.47 | $28.30 | $28.36 | $26.48 | 58,555 |
2021-01-04 | $28.54 | $28.54 | $28.21 | $28.35 | $26.47 | 86,517 |
2020-12-31 | $28.35 | $28.51 | $28.35 | $28.51 | $26.62 | 14,338 |
2020-12-30 | $28.07 | $28.26 | $28.07 | $28.26 | $26.38 | 18,245 |
2020-12-29 | $27.94 | $28.09 | $27.94 | $28.09 | $26.22 | 7,552 |
2020-12-28 | $28.07 | $28.13 | $28.00 | $28.10 | $26.13 | 9,662 |
2020-12-24 | $28.00 | $28.15 | $28.00 | $28.15 | $26.18 | 2,781 |
2020-12-23 | $27.98 | $28.17 | $27.98 | $28.06 | $26.10 | 8,066 |
2020-12-22 | $28.05 | $28.10 | $27.98 | $28.03 | $26.06 | 15,636 |
2020-12-21 | $28.14 | $28.14 | $27.94 | $27.94 | $25.98 | 16,582 |
2020-12-18 | $27.90 | $28.02 | $27.82 | $28.02 | $26.06 | 8,813 |
2020-12-17 | $27.98 | $27.99 | $27.81 | $27.81 | $25.86 | 12,459 |
2020-12-16 | $28.13 | $28.18 | $27.98 | $28.02 | $26.06 | 31,608 |
2020-12-15 | $28.19 | $28.22 | $28.13 | $28.17 | $26.20 | 19,714 |
2020-12-14 | $28.22 | $28.32 | $28.14 | $28.15 | $26.18 | 34,592 |
2020-12-11 | $28.32 | $28.34 | $28.24 | $28.27 | $26.29 | 4,524 |
2020-12-10 | $28.26 | $28.31 | $28.24 | $28.31 | $26.33 | 5,691 |
2020-12-09 | $28.19 | $28.28 | $28.19 | $28.27 | $26.29 | 10,752 |
2020-12-08 | $28.36 | $28.36 | $28.11 | $28.27 | $26.29 | 112,032 |
2020-12-07 | $28.24 | $28.24 | $28.10 | $28.11 | $26.14 | 18,283 |
2020-12-04 | $28.13 | $28.14 | $28.05 | $28.13 | $26.16 | 32,679 |
2020-12-03 | $27.99 | $28.10 | $27.96 | $28.10 | $26.13 | 10,237 |
2020-12-02 | $27.84 | $28.05 | $27.84 | $28.03 | $26.07 | 22,607 |
2020-12-01 | $28.06 | $28.06 | $27.96 | $27.98 | $26.02 | 109,236 |
2020-11-30 | $27.96 | $28.00 | $27.92 | $28.00 | $25.95 | 46,725 |
2020-11-27 | $27.88 | $27.95 | $27.88 | $27.93 | $25.89 | 2,153 |
2020-11-25 | $27.57 | $27.87 | $27.57 | $27.85 | $25.81 | 12,401 |
2020-11-24 | $27.70 | $27.78 | $27.70 | $27.76 | $25.73 | 10,049 |
2020-11-23 | $27.74 | $27.74 | $27.62 | $27.67 | $25.64 | 17,035 |
2020-11-20 | $27.75 | $27.75 | $27.60 | $27.63 | $25.61 | 16,701 |
2020-11-19 | $27.58 | $27.61 | $27.56 | $27.58 | $25.56 | 7,138 |
2020-11-18 | $27.61 | $27.64 | $27.53 | $27.53 | $25.52 | 33,339 |
2020-11-17 | $27.57 | $27.57 | $27.50 | $27.54 | $25.52 | 26,395 |
2020-11-16 | $27.55 | $27.55 | $27.47 | $27.49 | $25.48 | 11,288 |
2020-11-13 | $27.51 | $27.51 | $27.45 | $27.47 | $25.46 | 5,897 |
2020-11-12 | $27.42 | $27.50 | $27.41 | $27.45 | $25.44 | 11,768 |
2020-11-11 | $27.38 | $27.42 | $27.33 | $27.40 | $25.40 | 12,305 |
2020-11-10 | $27.40 | $27.40 | $27.35 | $27.36 | $25.36 | 10,661 |
2020-11-09 | $27.50 | $27.50 | $27.31 | $27.38 | $25.38 | 15,032 |
2020-11-06 | $27.19 | $27.41 | $27.17 | $27.40 | $25.40 | 9,671 |
2020-11-05 | $27.01 | $27.17 | $27.01 | $27.16 | $25.17 | 23,289 |
2020-11-04 | $26.95 | $27.00 | $26.94 | $27.00 | $25.02 | 19,231 |
2020-11-03 | $26.92 | $26.92 | $26.66 | $26.80 | $24.84 | 5,002 |
2020-11-02 | $26.76 | $26.83 | $26.67 | $26.70 | $24.74 | 89,765 |
2020-10-30 | $26.64 | $26.72 | $26.64 | $26.70 | $24.65 | 5,914 |
2020-10-29 | $26.69 | $26.77 | $26.67 | $26.76 | $24.71 | 9,040 |
2020-10-28 | $26.61 | $26.69 | $26.50 | $26.68 | $24.63 | 16,734 |
2020-10-27 | $26.75 | $26.75 | $26.59 | $26.59 | $24.55 | 38,992 |
2020-10-26 | $26.86 | $26.86 | $26.59 | $26.61 | $24.58 | 7,004 |
2020-10-23 | $26.89 | $26.90 | $26.77 | $26.82 | $24.76 | 11,462 |
2020-10-22 | $27.12 | $27.12 | $26.88 | $26.91 | $24.85 | 438,239 |
2020-10-21 | $27.08 | $27.08 | $26.95 | $27.01 | $24.94 | 12,663 |
2020-10-20 | $26.95 | $27.06 | $26.95 | $27.06 | $24.98 | 2,762 |
2020-10-19 | $26.96 | $26.96 | $26.87 | $26.89 | $24.83 | 16,105 |
2020-10-16 | $27.06 | $27.07 | $26.87 | $26.87 | $24.81 | 12,217 |
2020-10-15 | $27.05 | $27.05 | $26.91 | $26.95 | $24.88 | 11,684 |
2020-10-14 | $27.07 | $27.09 | $27.03 | $27.03 | $24.96 | 7,090 |
2020-10-13 | $26.98 | $27.03 | $26.93 | $27.00 | $24.94 | 13,511 |
2020-10-12 | $27.02 | $27.02 | $26.93 | $26.93 | $24.87 | 7,598 |
2020-10-09 | $26.92 | $27.00 | $26.92 | $26.92 | $24.86 | 8,944 |
2020-10-08 | $27.07 | $27.07 | $26.89 | $26.89 | $24.83 | 13,683 |
2020-10-07 | $26.98 | $27.02 | $26.92 | $26.97 | $24.90 | 30,334 |
2020-10-06 | $26.93 | $26.98 | $26.87 | $26.90 | $24.84 | 15,914 |
2020-10-05 | $26.98 | $26.98 | $26.85 | $26.88 | $24.83 | 7,199 |
2020-10-02 | $26.90 | $26.97 | $26.87 | $26.95 | $24.89 | 13,476 |
2020-10-01 | $26.85 | $26.91 | $26.85 | $26.91 | $24.85 | 12,817 |
2020-09-30 | $27.00 | $27.00 | $26.86 | $26.87 | $24.73 | 8,570 |
2020-09-29 | $26.73 | $26.89 | $26.73 | $26.89 | $24.75 | 7,411 |
2020-09-28 | $26.89 | $26.94 | $26.79 | $26.80 | $24.66 | 17,148 |
2020-09-25 | $26.91 | $26.91 | $26.73 | $26.74 | $24.61 | 14,023 |
2020-09-24 | $26.83 | $26.83 | $26.72 | $26.75 | $24.62 | 4,702 |
2020-09-23 | $26.83 | $26.92 | $26.80 | $26.83 | $24.69 | 12,976 |
2020-09-22 | $26.98 | $27.00 | $26.79 | $26.91 | $24.77 | 48,301 |
2020-09-21 | $27.11 | $27.11 | $26.91 | $26.98 | $24.83 | 9,756 |
2020-09-18 | $27.08 | $27.11 | $27.01 | $27.04 | $24.89 | 15,795 |
2020-09-17 | $27.06 | $27.13 | $27.04 | $27.09 | $24.93 | 20,243 |
2020-09-16 | $27.12 | $27.13 | $27.10 | $27.12 | $24.96 | 5,276 |
2020-09-15 | $27.12 | $27.15 | $27.12 | $27.14 | $24.98 | 10,277 |
2020-09-14 | $27.17 | $27.20 | $27.14 | $27.14 | $24.98 | 16,391 |
2020-09-11 | $27.04 | $27.17 | $27.04 | $27.14 | $24.98 | 7,420 |
2020-09-10 | $27.05 | $27.07 | $26.99 | $27.04 | $24.89 | 11,574 |
2020-09-09 | $26.83 | $26.90 | $26.72 | $26.86 | $24.72 | 18,188 |
2020-09-08 | $27.04 | $27.04 | $26.68 | $26.70 | $24.57 | 12,795 |
2020-09-04 | $27.00 | $27.03 | $26.72 | $26.85 | $24.71 | 23,326 |
2020-09-03 | $27.35 | $27.35 | $26.96 | $27.05 | $24.89 | 33,039 |
2020-09-02 | $27.82 | $27.82 | $27.19 | $27.27 | $25.10 | 23,590 |
2020-09-01 | $27.13 | $27.18 | $27.04 | $27.18 | $25.01 | 13,692 |
2020-08-31 | $26.81 | $27.15 | $26.81 | $27.05 | $24.81 | 14,623 |
2020-08-28 | $26.85 | $26.99 | $26.85 | $26.99 | $24.76 | 8,375 |
2020-08-27 | $26.89 | $26.89 | $26.76 | $26.79 | $24.57 | 19,577 |
2020-08-26 | $27.04 | $27.04 | $26.79 | $26.85 | $24.63 | 15,796 |
2020-08-25 | $27.27 | $27.27 | $26.95 | $26.95 | $24.72 | 16,945 |
2020-08-24 | $27.21 | $27.30 | $27.16 | $27.18 | $24.93 | 6,322 |
2020-08-21 | $27.36 | $27.36 | $27.16 | $27.28 | $25.02 | 19,422 |
2020-08-20 | $27.40 | $27.49 | $27.34 | $27.40 | $25.13 | 19,538 |
2020-08-19 | $27.70 | $27.70 | $27.40 | $27.40 | $25.13 | 45,234 |
2020-08-18 | $27.55 | $27.62 | $27.52 | $27.60 | $25.32 | 21,290 |
2020-08-17 | $27.60 | $27.65 | $27.56 | $27.58 | $25.30 | 14,722 |
2020-08-14 | $27.66 | $27.68 | $27.62 | $27.66 | $25.37 | 9,685 |
2020-08-13 | $27.93 | $27.93 | $27.70 | $27.72 | $25.43 | 9,087 |
2020-08-12 | $27.92 | $27.92 | $27.70 | $27.78 | $25.48 | 10,997 |
2020-08-11 | $27.83 | $27.86 | $27.72 | $27.77 | $25.47 | 32,024 |
2020-08-10 | $27.92 | $27.93 | $27.80 | $27.83 | $25.53 | 14,330 |
2020-08-07 | $27.75 | $27.78 | $27.68 | $27.78 | $25.48 | 25,472 |
2020-08-06 | $27.84 | $27.84 | $27.61 | $27.72 | $25.43 | 7,915 |
2020-08-05 | $27.65 | $27.68 | $27.55 | $27.67 | $25.38 | 25,129 |
2020-08-04 | $27.48 | $27.65 | $27.42 | $27.60 | $25.32 | 34,949 |
2020-08-03 | $27.31 | $27.50 | $27.31 | $27.50 | $25.23 | 35,317 |
2020-07-31 | $27.45 | $27.46 | $27.37 | $27.40 | $25.05 | 21,033 |
2020-07-30 | $27.44 | $27.44 | $27.22 | $27.32 | $24.98 | 18,152 |
2020-07-29 | $27.25 | $27.25 | $27.08 | $27.22 | $24.89 | 54,266 |
2020-07-28 | $27.13 | $27.16 | $27.09 | $27.14 | $24.81 | 29,778 |
2020-07-27 | $27.05 | $27.17 | $27.03 | $27.06 | $24.74 | 22,717 |
2020-07-24 | $27.10 | $27.16 | $27.02 | $27.16 | $24.83 | 36,783 |
2020-07-23 | $27.01 | $27.10 | $27.01 | $27.09 | $24.77 | 9,563 |
2020-07-22 | $26.93 | $27.11 | $26.93 | $27.06 | $24.74 | 43,378 |
2020-07-21 | $26.99 | $27.17 | $26.86 | $26.92 | $24.61 | 13,455 |
2020-07-20 | $26.93 | $26.97 | $26.90 | $26.93 | $24.62 | 15,100 |
2020-07-17 | $26.90 | $26.98 | $26.90 | $26.98 | $24.67 | 10,100 |
2020-07-16 | $26.88 | $26.90 | $26.86 | $26.90 | $24.59 | 5,800 |
2020-07-15 | $26.56 | $26.91 | $26.56 | $26.90 | $24.59 | 4,516 |
2020-07-14 | $26.75 | $26.87 | $26.72 | $26.87 | $24.57 | 16,314 |
2020-07-13 | $27.02 | $27.02 | $26.87 | $26.87 | $24.57 | 26,719 |
2020-07-10 | $26.78 | $26.89 | $26.78 | $26.89 | $24.58 | 10,800 |
2020-07-09 | $26.64 | $26.79 | $26.62 | $26.78 | $24.48 | 18,200 |
2020-07-08 | $26.52 | $26.62 | $26.49 | $26.58 | $24.30 | 16,829 |
2020-07-07 | $26.24 | $26.43 | $26.24 | $26.37 | $24.11 | 11,800 |
2020-07-06 | $26.01 | $26.22 | $26.00 | $26.20 | $23.95 | 38,547 |
2020-07-02 | $26.25 | $26.25 | $26.13 | $26.21 | $23.96 | 7,747 |
2020-07-01 | $26.27 | $26.27 | $26.10 | $26.24 | $23.99 | 54,336 |
2020-06-30 | $26.14 | $26.29 | $26.11 | $26.29 | $23.95 | 38,300 |
2020-06-29 | $26.34 | $26.34 | $26.07 | $26.12 | $23.80 | 31,085 |
2020-06-26 | $26.09 | $26.19 | $26.09 | $26.17 | $23.84 | 12,454 |
2020-06-25 | $26.11 | $26.29 | $26.11 | $26.23 | $23.90 | 10,619 |
2020-06-24 | $26.23 | $26.24 | $26.13 | $26.24 | $23.90 | 9,083 |
2020-06-23 | $26.36 | $26.36 | $26.14 | $26.23 | $23.90 | 18,511 |
2020-06-22 | $26.07 | $26.19 | $26.07 | $26.19 | $23.86 | 14,700 |
2020-06-19 | $26.11 | $26.13 | $26.07 | $26.07 | $23.75 | 14,639 |
2020-06-18 | $26.12 | $26.17 | $26.12 | $26.13 | $23.80 | 3,200 |
2020-06-17 | $26.15 | $26.24 | $26.10 | $26.15 | $23.82 | 8,091 |
2020-06-16 | $26.28 | $26.28 | $26.14 | $26.16 | $23.83 | 23,436 |
2020-06-15 | $26.30 | $26.30 | $25.95 | $26.14 | $23.81 | 11,982 |
2020-06-12 | $25.76 | $26.08 | $25.76 | $26.08 | $23.76 | 23,477 |
2020-06-11 | $25.98 | $26.02 | $25.81 | $25.87 | $23.57 | 24,800 |
2020-06-10 | $25.92 | $26.23 | $25.92 | $26.20 | $23.87 | 10,088 |
2020-06-09 | $25.93 | $26.15 | $25.93 | $26.15 | $23.82 | 16,838 |
2020-06-08 | $26.05 | $26.11 | $26.01 | $26.01 | $23.69 | 11,100 |
2020-06-05 | $26.15 | $26.15 | $25.90 | $25.90 | $23.59 | 57,421 |
2020-06-04 | $25.90 | $26.00 | $25.89 | $25.96 | $23.65 | 19,608 |
2020-06-03 | $26.00 | $26.20 | $25.93 | $26.00 | $23.69 | 42,842 |
2020-06-02 | $25.92 | $26.06 | $25.89 | $26.01 | $23.69 | 31,211 |
2020-06-01 | $25.76 | $25.96 | $25.76 | $25.93 | $23.62 | 41,248 |
2020-05-29 | $25.47 | $25.86 | $25.47 | $25.84 | $23.46 | 13,633 |
2020-05-28 | $25.53 | $25.66 | $25.47 | $25.66 | $23.29 | 14,790 |
2020-05-27 | $25.36 | $25.45 | $25.31 | $25.45 | $23.10 | 19,518 |
2020-05-26 | $24.97 | $25.31 | $24.97 | $25.24 | $22.91 | 22,994 |
2020-05-22 | $25.05 | $25.14 | $25.01 | $25.14 | $22.82 | 9,000 |
2020-05-21 | $24.84 | $25.04 | $24.83 | $25.01 | $22.70 | 13,343 |
2020-05-20 | $24.84 | $24.92 | $24.82 | $24.86 | $22.57 | 27,800 |
2020-05-19 | $24.75 | $24.77 | $24.63 | $24.77 | $22.48 | 8,800 |
2020-05-18 | $24.55 | $24.70 | $24.55 | $24.60 | $22.33 | 18,447 |
2020-05-15 | $24.53 | $24.67 | $24.53 | $24.67 | $22.39 | 11,272 |
2020-05-14 | $24.69 | $24.69 | $24.42 | $24.61 | $22.34 | 46,405 |
2020-05-13 | $24.78 | $25.02 | $24.65 | $24.65 | $22.38 | 34,574 |
2020-05-12 | $24.84 | $25.00 | $24.84 | $24.95 | $22.65 | 15,400 |
2020-05-11 | $24.69 | $24.97 | $24.69 | $24.91 | $22.61 | 35,334 |
2020-05-08 | $25.05 | $25.05 | $24.93 | $24.93 | $22.63 | 10,528 |
2020-05-07 | $24.96 | $24.96 | $24.85 | $24.95 | $22.65 | 21,856 |
2020-05-06 | $24.50 | $24.74 | $24.50 | $24.69 | $22.41 | 25,554 |
2020-05-05 | $24.74 | $24.74 | $24.62 | $24.72 | $22.44 | 42,323 |
2020-05-04 | $24.21 | $24.55 | $24.21 | $24.54 | $22.28 | 26,280 |
2020-05-01 | $24.08 | $24.40 | $24.08 | $24.40 | $22.15 | 15,988 |
2020-04-30 | $24.15 | $24.38 | $24.15 | $24.38 | $22.06 | 24,637 |
2020-04-29 | $24.13 | $24.47 | $24.11 | $24.25 | $21.95 | 32,600 |
2020-04-28 | $24.27 | $24.27 | $23.92 | $24.05 | $21.76 | 37,770 |
2020-04-27 | $24.33 | $24.33 | $23.89 | $23.95 | $21.67 | 57,374 |
2020-04-24 | $24.59 | $24.70 | $24.31 | $24.41 | $22.09 | 22,065 |
2020-04-23 | $25.00 | $25.00 | $24.68 | $24.78 | $22.43 | 95,600 |
2020-04-22 | $25.17 | $25.24 | $25.04 | $25.05 | $22.67 | 12,200 |
2020-04-21 | $25.16 | $25.20 | $25.00 | $25.09 | $22.71 | 6,648 |
2020-04-20 | $25.12 | $25.44 | $25.12 | $25.15 | $22.76 | 76,727 |
2020-04-17 | $25.78 | $25.78 | $25.37 | $25.39 | $22.98 | 8,298 |
2020-04-16 | $25.35 | $25.53 | $25.33 | $25.43 | $23.01 | 32,637 |
2020-04-15 | $25.50 | $25.50 | $25.36 | $25.45 | $23.03 | 22,959 |
2020-04-14 | $25.39 | $25.68 | $25.39 | $25.57 | $23.14 | 24,900 |
2020-04-13 | $25.31 | $25.40 | $25.07 | $25.21 | $22.81 | 57,527 |
2020-04-09 | $25.00 | $25.57 | $24.98 | $25.38 | $22.97 | 574,361 |
2020-04-08 | $24.24 | $24.81 | $24.24 | $24.80 | $22.44 | 42,705 |
2020-04-07 | $24.61 | $24.61 | $24.23 | $24.24 | $21.94 | 41,430 |
2020-04-06 | $24.82 | $24.82 | $23.99 | $24.01 | $21.73 | 37,268 |
2020-04-03 | $24.27 | $24.27 | $23.68 | $23.68 | $21.43 | 69,600 |
2020-04-02 | $24.20 | $24.31 | $24.13 | $24.16 | $21.86 | 9,140 |
2020-04-01 | $24.63 | $24.82 | $24.40 | $24.44 | $22.12 | 43,300 |
2020-03-31 | $25.37 | $25.79 | $25.37 | $25.46 | $22.96 | 66,201 |
2020-03-30 | $24.86 | $25.79 | $24.86 | $25.58 | $23.07 | 62,334 |
2020-03-27 | $24.51 | $25.21 | $24.51 | $24.88 | $22.44 | 77,376 |
2020-03-26 | $23.95 | $25.29 | $23.95 | $25.09 | $22.63 | 56,534 |
2020-03-25 | $22.73 | $24.14 | $22.73 | $24.01 | $21.65 | 83,216 |
2020-03-24 | $21.63 | $22.43 | $21.63 | $22.31 | $20.12 | 33,916 |
2020-03-23 | $22.50 | $22.50 | $21.28 | $21.39 | $19.29 | 77,318 |
2020-03-20 | $22.37 | $23.45 | $21.92 | $22.75 | $20.52 | 80,412 |
2020-03-19 | $21.04 | $22.02 | $20.30 | $22.02 | $19.86 | 140,302 |
2020-03-18 | $23.36 | $23.65 | $20.92 | $21.39 | $19.29 | 278,733 |
2020-03-17 | $24.29 | $24.46 | $23.66 | $24.18 | $21.81 | 84,606 |
2020-03-16 | $25.28 | $25.28 | $23.81 | $24.27 | $21.89 | 123,986 |
2020-03-13 | $24.76 | $25.41 | $24.76 | $25.29 | $22.81 | 61,877 |
2020-03-12 | $25.82 | $25.82 | $22.00 | $24.55 | $22.14 | 332,163 |
2020-03-11 | $27.55 | $27.58 | $26.51 | $26.51 | $23.91 | 891,884 |
2020-03-10 | $27.89 | $28.00 | $27.55 | $27.62 | $24.91 | 60,119 |
2020-03-09 | $28.06 | $28.24 | $27.90 | $27.98 | $25.23 | 38,784 |
2020-03-06 | $28.62 | $28.62 | $28.42 | $28.47 | $25.67 | 32,109 |
2020-03-05 | $28.46 | $28.52 | $28.45 | $28.45 | $25.66 | 17,100 |
2020-03-04 | $28.61 | $28.61 | $28.39 | $28.52 | $25.72 | 29,575 |
2020-03-03 | $28.08 | $28.45 | $28.08 | $28.40 | $25.61 | 36,542 |
2020-03-02 | $27.95 | $28.24 | $27.95 | $28.18 | $25.41 | 52,006 |
2020-02-28 | $28.35 | $28.35 | $27.75 | $27.91 | $25.10 | 217,792 |
2020-02-27 | $28.70 | $28.70 | $28.39 | $28.40 | $25.54 | 39,573 |
2020-02-26 | $28.63 | $28.68 | $28.55 | $28.58 | $25.70 | 18,208 |
2020-02-25 | $28.71 | $28.77 | $28.67 | $28.71 | $25.82 | 31,924 |
2020-02-24 | $28.77 | $28.77 | $28.64 | $28.67 | $25.78 | 44,535 |
2020-02-21 | $28.65 | $28.65 | $28.60 | $28.63 | $25.74 | 87,962 |
2020-02-20 | $28.54 | $28.62 | $28.52 | $28.60 | $25.72 | 80,832 |
2020-02-19 | $28.45 | $28.55 | $28.42 | $28.55 | $25.67 | 32,829 |
2020-02-18 | $28.60 | $28.60 | $28.39 | $28.40 | $25.54 | 39,425 |
2020-02-14 | $28.42 | $28.43 | $28.38 | $28.39 | $25.53 | 10,339 |
2020-02-13 | $28.46 | $28.46 | $28.42 | $28.43 | $25.56 | 18,945 |
2020-02-12 | $28.41 | $28.44 | $28.40 | $28.42 | $25.56 | 22,882 |
2020-02-11 | $28.38 | $28.44 | $28.37 | $28.43 | $25.56 | 24,117 |
2020-02-10 | $28.29 | $28.40 | $28.29 | $28.38 | $25.52 | 19,486 |
2020-02-07 | $28.31 | $28.35 | $28.30 | $28.35 | $25.49 | 20,972 |
2020-02-06 | $28.32 | $28.32 | $28.26 | $28.29 | $25.44 | 13,093 |
2020-02-05 | $28.30 | $28.30 | $28.23 | $28.28 | $25.43 | 32,169 |
2020-02-04 | $28.27 | $28.27 | $28.22 | $28.26 | $25.41 | 17,815 |
2020-02-03 | $28.32 | $28.32 | $28.24 | $28.27 | $25.42 | 84,371 |
2020-01-31 | $28.38 | $28.40 | $28.36 | $28.37 | $25.44 | 24,638 |
2020-01-30 | $28.33 | $28.34 | $28.30 | $28.32 | $25.40 | 7,561 |
2020-01-29 | $28.32 | $28.32 | $28.29 | $28.31 | $25.39 | 12,600 |
2020-01-28 | $28.19 | $28.27 | $28.19 | $28.26 | $25.34 | 115,687 |
2020-01-27 | $28.25 | $28.29 | $28.22 | $28.25 | $25.33 | 49,943 |
2020-01-24 | $28.25 | $28.25 | $28.16 | $28.22 | $25.31 | 25,818 |
2020-01-23 | $28.15 | $28.15 | $28.07 | $28.13 | $25.23 | 30,641 |
2020-01-22 | $28.10 | $28.10 | $28.04 | $28.07 | $25.17 | 13,768 |
2020-01-21 | $27.95 | $28.04 | $27.95 | $28.04 | $25.14 | 26,994 |
2020-01-17 | $28.00 | $28.00 | $27.95 | $27.99 | $25.10 | 18,833 |
2020-01-16 | $28.00 | $28.00 | $27.94 | $27.97 | $25.08 | 31,038 |
2020-01-15 | $28.00 | $28.00 | $27.95 | $27.97 | $25.08 | 42,045 |
2020-01-14 | $27.94 | $27.96 | $27.91 | $27.95 | $25.06 | 17,215 |
2020-01-13 | $27.79 | $27.91 | $27.79 | $27.89 | $25.01 | 32,275 |
2020-01-10 | $27.82 | $27.87 | $27.81 | $27.86 | $24.98 | 12,828 |
2020-01-09 | $27.81 | $27.81 | $27.77 | $27.81 | $24.94 | 11,601 |
2020-01-08 | $27.68 | $27.79 | $27.68 | $27.79 | $24.92 | 16,219 |
2020-01-07 | $27.65 | $27.77 | $27.64 | $27.77 | $24.90 | 20,206 |
2020-01-06 | $27.68 | $27.68 | $27.61 | $27.63 | $24.78 | 27,000 |
2020-01-03 | $27.53 | $27.64 | $27.53 | $27.63 | $24.78 | 29,590 |
2020-01-02 | $27.60 | $27.60 | $27.52 | $27.55 | $24.71 | 31,533 |
2019-12-31 | $27.49 | $27.58 | $27.49 | $27.56 | $24.71 | 12,563 |
2019-12-30 | $27.59 | $27.59 | $27.51 | $27.52 | $24.68 | 21,098 |
2019-12-27 | $27.64 | $27.65 | $27.62 | $27.65 | $24.72 | 12,300 |
2019-12-26 | $27.60 | $27.65 | $27.60 | $27.60 | $24.67 | 13,662 |
2019-12-24 | $27.52 | $27.64 | $27.52 | $27.64 | $24.71 | 12,434 |
2019-12-23 | $27.49 | $27.58 | $27.49 | $27.58 | $24.66 | 16,925 |
2019-12-20 | $27.59 | $27.59 | $27.54 | $27.54 | $24.62 | 28,180 |
2019-12-19 | $27.64 | $27.64 | $27.55 | $27.57 | $24.65 | 19,110 |
2019-12-18 | $27.54 | $27.58 | $27.52 | $27.58 | $24.66 | 32,446 |
2019-12-17 | $27.31 | $27.54 | $27.31 | $27.52 | $24.60 | 22,058 |
2019-12-16 | $27.56 | $27.56 | $27.43 | $27.49 | $24.57 | 23,518 |
2019-12-13 | $27.49 | $27.53 | $27.40 | $27.50 | $24.58 | 20,487 |
2019-12-12 | $27.58 | $27.58 | $27.43 | $27.43 | $24.52 | 9,115 |
2019-12-11 | $27.53 | $27.54 | $27.50 | $27.53 | $24.61 | 14,147 |
2019-12-10 | $27.52 | $27.52 | $27.47 | $27.48 | $24.57 | 14,968 |
2019-12-09 | $27.28 | $27.49 | $27.28 | $27.48 | $24.57 | 21,269 |
2019-12-06 | $27.45 | $27.45 | $27.36 | $27.44 | $24.53 | 6,801 |
2019-12-05 | $27.47 | $27.47 | $27.37 | $27.42 | $24.51 | 20,690 |
2019-12-04 | $27.42 | $27.42 | $27.35 | $27.42 | $24.51 | 20,002 |
2019-12-03 | $27.43 | $27.43 | $27.29 | $27.38 | $24.48 | 23,782 |
2019-12-02 | $27.35 | $27.35 | $27.21 | $27.27 | $24.38 | 50,807 |
2019-11-29 | $27.32 | $27.36 | $27.32 | $27.35 | $24.37 | 6,627 |
2019-11-27 | $27.34 | $27.35 | $27.32 | $27.32 | $24.35 | 5,700 |
2019-11-26 | $27.26 | $27.35 | $27.26 | $27.33 | $24.35 | 22,974 |
2019-11-25 | $27.32 | $27.36 | $27.30 | $27.30 | $24.33 | 7,900 |
2019-11-22 | $27.37 | $27.37 | $27.28 | $27.31 | $24.34 | 6,145 |
2019-11-21 | $27.37 | $27.37 | $27.30 | $27.30 | $24.33 | 25,482 |
2019-11-20 | $27.35 | $27.38 | $27.34 | $27.36 | $24.38 | 16,900 |
2019-11-19 | $27.38 | $27.38 | $27.24 | $27.31 | $24.34 | 14,821 |
2019-11-18 | $27.29 | $27.29 | $27.17 | $27.23 | $24.27 | 36,778 |
2019-11-15 | $27.23 | $27.25 | $27.18 | $27.21 | $24.25 | 11,900 |
2019-11-14 | $27.17 | $27.25 | $27.17 | $27.25 | $24.28 | 10,194 |
2019-11-13 | $27.26 | $27.26 | $27.17 | $27.21 | $24.25 | 16,867 |
2019-11-12 | $27.30 | $27.30 | $27.20 | $27.20 | $24.24 | 18,614 |
2019-11-11 | $27.37 | $27.37 | $27.29 | $27.29 | $24.32 | 11,468 |
2019-11-08 | $27.41 | $27.41 | $27.23 | $27.32 | $24.35 | 14,773 |
2019-11-07 | $27.49 | $27.55 | $27.24 | $27.30 | $24.33 | 48,036 |
2019-11-06 | $27.25 | $27.42 | $27.25 | $27.42 | $24.44 | 15,205 |
2019-11-05 | $27.33 | $27.33 | $27.22 | $27.30 | $24.33 | 20,637 |
2019-11-04 | $27.31 | $27.31 | $27.23 | $27.29 | $24.32 | 35,800 |
2019-11-01 | $27.35 | $27.41 | $27.31 | $27.34 | $24.36 | 8,296 |
2019-10-31 | $27.38 | $27.45 | $27.38 | $27.42 | $24.34 | 11,300 |
2019-10-30 | $27.14 | $27.31 | $27.14 | $27.31 | $24.24 | 3,500 |
2019-10-29 | $27.00 | $27.10 | $27.00 | $27.10 | $24.06 | 12,682 |
2019-10-28 | $27.24 | $27.24 | $27.01 | $27.03 | $23.99 | 17,087 |
2019-10-25 | $27.27 | $27.28 | $27.17 | $27.20 | $24.14 | 14,471 |
2019-10-24 | $27.33 | $27.35 | $27.30 | $27.31 | $24.24 | 7,000 |
2019-10-23 | $27.37 | $27.37 | $27.31 | $27.32 | $24.25 | 5,200 |
2019-10-22 | $27.33 | $27.36 | $27.31 | $27.36 | $24.29 | 10,920 |
2019-10-21 | $27.48 | $27.48 | $27.24 | $27.26 | $24.20 | 20,087 |
2019-10-18 | $27.40 | $27.47 | $27.37 | $27.43 | $24.35 | 20,800 |
2019-10-17 | $27.43 | $27.50 | $27.43 | $27.46 | $24.38 | 13,598 |
2019-10-16 | $27.58 | $27.58 | $27.51 | $27.55 | $24.46 | 14,534 |
2019-10-15 | $27.61 | $27.64 | $27.51 | $27.55 | $24.46 | 24,306 |
2019-10-14 | $27.56 | $27.66 | $27.56 | $27.64 | $24.54 | 29,850 |
2019-10-11 | $27.57 | $27.60 | $27.53 | $27.54 | $24.45 | 18,600 |
2019-10-10 | $27.71 | $27.71 | $27.59 | $27.64 | $24.54 | 27,047 |
2019-10-09 | $27.69 | $27.75 | $27.65 | $27.68 | $24.57 | 14,531 |
2019-10-08 | $27.70 | $27.71 | $27.55 | $27.71 | $24.60 | 13,793 |
2019-10-07 | $27.67 | $27.79 | $27.61 | $27.61 | $24.51 | 19,951 |
2019-10-04 | $27.70 | $27.74 | $27.68 | $27.73 | $24.62 | 21,516 |
2019-10-03 | $27.67 | $27.71 | $27.65 | $27.70 | $24.59 | 24,325 |
2019-10-02 | $27.71 | $27.71 | $27.61 | $27.65 | $24.54 | 29,405 |
2019-10-01 | $27.47 | $27.60 | $27.44 | $27.53 | $24.44 | 45,722 |
2019-09-30 | $27.39 | $27.63 | $27.39 | $27.60 | $24.42 | 35,785 |
2019-09-27 | $27.55 | $27.56 | $27.53 | $27.55 | $24.37 | 8,100 |
2019-09-26 | $27.50 | $27.54 | $27.42 | $27.51 | $24.34 | 7,951 |
2019-09-25 | $27.48 | $27.50 | $27.43 | $27.45 | $24.28 | 12,600 |
2019-09-24 | $27.50 | $27.51 | $27.45 | $27.50 | $24.33 | 12,434 |
2019-09-23 | $27.32 | $27.49 | $27.32 | $27.49 | $24.32 | 30,344 |
2019-09-20 | $27.32 | $27.40 | $27.31 | $27.40 | $24.24 | 10,632 |
2019-09-19 | $27.27 | $27.36 | $27.26 | $27.32 | $24.17 | 38,200 |
2019-09-18 | $27.00 | $27.19 | $26.98 | $27.17 | $24.04 | 18,422 |
2019-09-17 | $26.88 | $26.99 | $26.88 | $26.99 | $23.88 | 45,679 |
2019-09-16 | $26.76 | $26.86 | $26.72 | $26.83 | $23.74 | 29,157 |
2019-09-13 | $27.23 | $27.25 | $26.76 | $26.77 | $23.68 | 89,897 |
2019-09-12 | $27.50 | $27.53 | $27.26 | $27.26 | $24.12 | 43,448 |
2019-09-11 | $27.59 | $27.59 | $27.50 | $27.51 | $24.34 | 40,457 |
2019-09-10 | $27.62 | $27.65 | $27.53 | $27.63 | $24.44 | 31,315 |
2019-09-09 | $27.81 | $27.89 | $27.60 | $27.67 | $24.48 | 53,443 |
2019-09-06 | $27.77 | $27.82 | $27.73 | $27.81 | $24.60 | 9,211 |
2019-09-05 | $27.95 | $28.00 | $27.68 | $27.74 | $24.54 | 46,075 |
2019-09-04 | $27.96 | $27.96 | $27.91 | $27.96 | $24.74 | 25,074 |
2019-09-03 | $27.75 | $27.93 | $27.68 | $27.92 | $24.70 | 26,955 |
2019-08-30 | $27.89 | $27.92 | $27.89 | $27.91 | $24.59 | 10,768 |
2019-08-29 | $28.00 | $28.00 | $27.90 | $27.93 | $24.61 | 16,131 |
2019-08-28 | $28.00 | $28.00 | $27.90 | $27.92 | $24.60 | 28,743 |
2019-08-27 | $27.84 | $27.94 | $27.84 | $27.94 | $24.62 | 18,633 |
2019-08-26 | $27.92 | $27.92 | $27.82 | $27.87 | $24.55 | 12,698 |
2019-08-23 | $27.90 | $27.90 | $27.83 | $27.85 | $24.54 | 21,300 |
2019-08-22 | $27.87 | $27.87 | $27.82 | $27.84 | $24.53 | 17,291 |
2019-08-21 | $27.88 | $27.92 | $27.85 | $27.89 | $24.57 | 14,556 |
2019-08-20 | $27.98 | $27.98 | $27.87 | $27.93 | $24.61 | 26,170 |
2019-08-19 | $27.87 | $27.92 | $27.81 | $27.92 | $24.60 | 13,055 |
2019-08-16 | $27.76 | $27.85 | $27.76 | $27.85 | $24.54 | 12,057 |
2019-08-15 | $27.80 | $27.84 | $27.76 | $27.76 | $24.46 | 30,990 |
2019-08-14 | $27.80 | $27.92 | $27.80 | $27.80 | $24.49 | 32,556 |
2019-08-13 | $27.91 | $27.91 | $27.75 | $27.78 | $24.47 | 16,711 |
2019-08-12 | $27.65 | $27.85 | $27.65 | $27.83 | $24.52 | 62,318 |
2019-08-09 | $27.72 | $27.75 | $27.65 | $27.72 | $24.42 | 15,487 |
2019-08-08 | $27.75 | $27.75 | $27.61 | $27.70 | $24.40 | 27,946 |
2019-08-07 | $27.54 | $27.76 | $27.54 | $27.64 | $24.35 | 19,551 |
2019-08-06 | $27.64 | $27.71 | $27.55 | $27.62 | $24.33 | 33,836 |
2019-08-05 | $27.67 | $27.70 | $27.64 | $27.65 | $24.36 | 66,728 |
2019-08-02 | $27.49 | $27.65 | $27.49 | $27.65 | $24.36 | 17,977 |
2019-08-01 | $27.41 | $27.57 | $27.41 | $27.57 | $24.29 | 27,246 |
2019-07-31 | $27.45 | $27.57 | $27.42 | $27.53 | $24.17 | 36,319 |
2019-07-30 | $27.35 | $27.43 | $27.35 | $27.40 | $24.06 | 61,299 |
2019-07-29 | $27.35 | $27.35 | $27.28 | $27.33 | $24.00 | 24,990 |
2019-07-26 | $27.31 | $27.33 | $27.23 | $27.31 | $23.98 | 15,770 |
2019-07-25 | $27.25 | $27.28 | $27.20 | $27.24 | $23.92 | 18,957 |
2019-07-24 | $27.23 | $27.24 | $27.20 | $27.23 | $23.91 | 25,678 |
2019-07-23 | $27.18 | $27.19 | $27.17 | $27.19 | $23.88 | 5,875 |
2019-07-22 | $27.14 | $27.18 | $27.13 | $27.16 | $23.85 | 8,494 |
2019-07-19 | $27.15 | $27.17 | $27.11 | $27.14 | $23.83 | 15,525 |
2019-07-18 | $27.15 | $27.15 | $27.06 | $27.14 | $23.83 | 42,749 |
2019-07-17 | $27.09 | $27.14 | $27.09 | $27.13 | $23.82 | 12,989 |
2019-07-16 | $27.07 | $27.13 | $27.07 | $27.09 | $23.79 | 20,176 |
2019-07-15 | $27.15 | $27.15 | $27.09 | $27.10 | $23.80 | 23,370 |
2019-07-12 | $27.14 | $27.14 | $27.04 | $27.10 | $23.80 | 24,740 |
2019-07-11 | $27.06 | $27.08 | $27.04 | $27.08 | $23.78 | 20,845 |
2019-07-10 | $26.90 | $26.99 | $26.87 | $26.99 | $23.70 | 28,730 |
2019-07-09 | $26.88 | $26.88 | $26.84 | $26.85 | $23.58 | 15,989 |
2019-07-08 | $26.78 | $26.88 | $26.78 | $26.87 | $23.59 | 19,594 |
2019-07-05 | $26.83 | $26.85 | $26.79 | $26.83 | $23.56 | 6,594 |
2019-07-03 | $26.87 | $26.88 | $26.86 | $26.88 | $23.60 | 8,677 |
2019-07-02 | $26.77 | $26.88 | $26.75 | $26.83 | $23.56 | 38,772 |
2019-07-01 | $26.96 | $26.96 | $26.78 | $26.79 | $23.52 | 89,495 |
2019-06-28 | $26.99 | $26.99 | $26.87 | $26.96 | $23.59 | 29,803 |
2019-06-27 | $26.82 | $26.88 | $26.82 | $26.85 | $23.50 | 62,786 |
2019-06-26 | $26.93 | $26.93 | $26.77 | $26.80 | $23.45 | 44,030 |
2019-06-25 | $26.91 | $26.91 | $26.80 | $26.80 | $23.45 | 8,804 |
2019-06-24 | $26.67 | $26.87 | $26.67 | $26.87 | $23.51 | 44,352 |
2019-06-21 | $26.70 | $26.77 | $26.70 | $26.73 | $23.39 | 18,498 |
2019-06-20 | $26.73 | $26.76 | $26.72 | $26.75 | $23.41 | 24,808 |
2019-06-19 | $26.81 | $26.81 | $26.67 | $26.71 | $23.37 | 16,826 |
2019-06-18 | $26.71 | $26.78 | $26.69 | $26.69 | $23.36 | 18,899 |
2019-06-17 | $26.70 | $26.84 | $26.70 | $26.78 | $23.43 | 31,698 |
2019-06-14 | $26.77 | $26.79 | $26.73 | $26.79 | $23.44 | 9,878 |
2019-06-13 | $26.74 | $26.79 | $26.70 | $26.79 | $23.44 | 41,098 |
2019-06-12 | $26.66 | $26.75 | $26.66 | $26.75 | $23.41 | 37,772 |
2019-06-11 | $26.68 | $26.71 | $26.65 | $26.71 | $23.37 | 16,516 |
2019-06-10 | $26.60 | $26.74 | $26.60 | $26.69 | $23.36 | 30,773 |
2019-06-07 | $26.55 | $26.69 | $26.55 | $26.66 | $23.33 | 26,762 |
2019-06-06 | $26.55 | $26.56 | $26.52 | $26.55 | $23.23 | 22,136 |
2019-06-05 | $26.60 | $26.60 | $26.51 | $26.52 | $23.21 | 24,722 |
2019-06-04 | $26.54 | $26.64 | $26.54 | $26.56 | $23.24 | 23,842 |
2019-06-03 | $26.65 | $26.65 | $26.53 | $26.55 | $23.23 | 33,778 |
2019-05-31 | $26.64 | $26.65 | $26.55 | $26.62 | $23.21 | 98,060 |
2019-05-30 | $26.58 | $26.65 | $26.51 | $26.54 | $23.14 | 32,218 |
2019-05-29 | $26.59 | $26.60 | $26.48 | $26.51 | $23.12 | 50,684 |
2019-05-28 | $26.48 | $26.58 | $26.48 | $26.52 | $23.13 | 45,256 |
2019-05-24 | $26.42 | $26.49 | $26.40 | $26.48 | $23.09 | 13,021 |
2019-05-23 | $26.42 | $26.44 | $26.40 | $26.40 | $23.02 | 9,942 |
2019-05-22 | $26.35 | $26.43 | $26.35 | $26.41 | $23.03 | 58,727 |
2019-05-21 | $26.52 | $26.52 | $26.36 | $26.36 | $22.99 | 28,065 |
2019-05-20 | $26.48 | $26.48 | $26.39 | $26.41 | $23.03 | 29,661 |
2019-05-17 | $26.42 | $26.52 | $26.42 | $26.45 | $23.06 | 34,264 |
2019-05-16 | $26.45 | $26.45 | $26.42 | $26.42 | $23.04 | 27,157 |
2019-05-15 | $26.49 | $26.49 | $26.43 | $26.45 | $23.06 | 39,361 |
2019-05-14 | $26.41 | $26.44 | $26.35 | $26.37 | $22.99 | 185,360 |
2019-05-13 | $26.44 | $26.47 | $26.40 | $26.45 | $23.06 | 69,682 |
2019-05-10 | $26.22 | $26.37 | $26.22 | $26.35 | $22.98 | 24,343 |
2019-05-09 | $26.29 | $26.40 | $26.29 | $26.31 | $22.94 | 34,870 |
2019-05-08 | $26.36 | $26.46 | $26.28 | $26.35 | $22.98 | 51,618 |
2019-05-07 | $26.30 | $26.35 | $26.26 | $26.27 | $22.91 | 124,215 |
2019-05-06 | $26.22 | $26.31 | $26.22 | $26.31 | $22.94 | 42,349 |
2019-05-03 | $26.13 | $26.21 | $26.13 | $26.19 | $22.84 | 35,910 |
2019-05-02 | $26.28 | $26.28 | $26.15 | $26.20 | $22.85 | 13,506 |
2019-05-01 | $26.10 | $26.20 | $26.08 | $26.15 | $22.80 | 54,274 |
2019-04-30 | $26.20 | $26.22 | $26.20 | $26.21 | $22.77 | 16,584 |
2019-04-29 | $26.14 | $26.17 | $26.10 | $26.15 | $22.72 | 9,268 |
2019-04-26 | $26.11 | $26.14 | $26.08 | $26.08 | $22.66 | 37,487 |
2019-04-25 | $26.07 | $26.07 | $26.00 | $26.03 | $22.62 | 41,689 |
2019-04-24 | $25.86 | $26.04 | $25.86 | $25.98 | $22.57 | 27,152 |
2019-04-23 | $25.86 | $25.92 | $25.85 | $25.87 | $22.48 | 25,522 |
2019-04-22 | $25.82 | $25.94 | $25.76 | $25.79 | $22.41 | 12,771 |
2019-04-18 | $25.99 | $26.00 | $25.89 | $25.90 | $22.50 | 41,444 |
2019-04-17 | $25.94 | $25.94 | $25.90 | $25.90 | $22.50 | 7,367 |
2019-04-16 | $26.10 | $26.10 | $25.85 | $25.89 | $22.49 | 20,701 |
2019-04-15 | $26.14 | $26.14 | $26.03 | $26.09 | $22.67 | 5,486 |
2019-04-12 | $26.05 | $26.09 | $26.01 | $26.09 | $22.67 | 96,866 |
2019-04-11 | $26.13 | $26.13 | $26.07 | $26.12 | $22.69 | 29,069 |
2019-04-10 | $26.12 | $26.13 | $26.07 | $26.10 | $22.68 | 18,385 |
2019-04-09 | $26.07 | $26.09 | $25.95 | $26.06 | $22.64 | 12,322 |
2019-04-08 | $25.90 | $26.01 | $25.85 | $25.98 | $22.57 | 63,552 |
2019-04-05 | $26.04 | $26.04 | $25.92 | $25.94 | $22.54 | 14,401 |
2019-04-04 | $25.96 | $26.02 | $25.94 | $25.97 | $22.56 | 9,023 |
2019-04-03 | $26.05 | $26.05 | $25.96 | $25.98 | $22.57 | 14,377 |
2019-04-02 | $26.00 | $26.05 | $25.96 | $25.96 | $22.56 | 157,893 |
2019-04-01 | $26.08 | $26.08 | $25.97 | $26.02 | $22.61 | 70,759 |
2019-03-29 | $26.06 | $26.14 | $26.06 | $26.09 | $22.59 | 12,262 |
2019-03-28 | $26.10 | $26.16 | $26.07 | $26.12 | $22.62 | 21,019 |
2019-03-27 | $26.00 | $26.11 | $26.00 | $26.10 | $22.60 | 48,014 |
2019-03-26 | $26.04 | $26.06 | $25.91 | $26.06 | $22.57 | 486,608 |
2019-03-25 | $26.00 | $26.06 | $25.93 | $25.96 | $22.48 | 19,218 |
2019-03-22 | $25.92 | $25.96 | $25.89 | $25.96 | $22.48 | 5,756 |
2019-03-21 | $25.74 | $25.87 | $25.74 | $25.84 | $22.38 | 13,123 |
2019-03-20 | $25.64 | $25.79 | $25.64 | $25.79 | $22.33 | 27,012 |
2019-03-19 | $25.61 | $25.71 | $25.57 | $25.71 | $22.26 | 187,599 |
2019-03-18 | $25.67 | $25.67 | $25.54 | $25.58 | $22.15 | 16,746 |
2019-03-15 | $25.66 | $25.75 | $25.59 | $25.59 | $22.16 | 313,736 |
2019-03-14 | $25.72 | $25.79 | $25.70 | $25.70 | $22.25 | 12,886 |
2019-03-13 | $25.84 | $25.84 | $25.77 | $25.80 | $22.34 | 16,713 |
2019-03-12 | $25.82 | $25.82 | $25.73 | $25.80 | $22.34 | 16,312 |
2019-03-11 | $25.65 | $25.76 | $25.65 | $25.75 | $22.30 | 21,226 |
2019-03-08 | $25.68 | $25.79 | $25.68 | $25.69 | $22.25 | 51,650 |
2019-03-07 | $25.65 | $25.79 | $25.60 | $25.75 | $22.30 | 380,677 |
2019-03-06 | $25.54 | $25.61 | $25.53 | $25.60 | $22.17 | 29,400 |
2019-03-05 | $25.42 | $25.57 | $25.42 | $25.54 | $22.12 | 208,055 |
2019-03-04 | $25.55 | $25.55 | $25.46 | $25.48 | $22.06 | 56,426 |
2019-03-01 | $25.72 | $25.98 | $25.40 | $25.51 | $22.09 | 43,173 |
2019-02-28 | $25.57 | $25.57 | $25.51 | $25.51 | $22.02 | 31,625 |
2019-02-27 | $25.49 | $25.55 | $25.49 | $25.49 | $22.00 | 8,144 |
2019-02-26 | $25.46 | $25.53 | $25.42 | $25.47 | $21.98 | 18,041 |
2019-02-25 | $25.42 | $25.45 | $25.37 | $25.37 | $21.90 | 10,459 |
2019-02-22 | $25.44 | $25.47 | $25.43 | $25.43 | $21.95 | 11,631 |
2019-02-21 | $25.49 | $25.49 | $25.37 | $25.43 | $21.95 | 19,041 |
2019-02-20 | $25.40 | $25.47 | $25.37 | $25.47 | $21.98 | 20,122 |
2019-02-19 | $25.38 | $25.46 | $25.37 | $25.41 | $21.93 | 23,028 |
2019-02-15 | $25.36 | $25.40 | $25.32 | $25.38 | $21.90 | 30,963 |
2019-02-14 | $25.29 | $25.40 | $25.29 | $25.34 | $21.87 | 24,703 |
2019-02-13 | $25.31 | $25.31 | $25.22 | $25.30 | $21.84 | 12,801 |
2019-02-12 | $25.33 | $25.33 | $25.25 | $25.26 | $21.80 | 14,710 |
2019-02-11 | $25.27 | $25.29 | $25.25 | $25.28 | $21.82 | 36,425 |
2019-02-08 | $25.11 | $25.24 | $25.11 | $25.19 | $21.74 | 12,246 |
2019-02-07 | $25.12 | $25.12 | $25.05 | $25.10 | $21.66 | 24,532 |
2019-02-06 | $25.05 | $25.16 | $25.04 | $25.12 | $21.68 | 25,170 |
2019-02-05 | $25.13 | $25.14 | $25.07 | $25.09 | $21.65 | 32,276 |
2019-02-04 | $25.06 | $25.14 | $25.06 | $25.12 | $21.68 | 34,288 |
2019-02-01 | $25.09 | $25.20 | $25.08 | $25.12 | $21.68 | 17,654 |
2019-01-31 | $25.10 | $25.20 | $25.02 | $25.16 | $21.64 | 30,667 |
2019-01-30 | $25.12 | $25.12 | $25.02 | $25.05 | $21.54 | 8,834 |
2019-01-29 | $25.06 | $25.15 | $25.03 | $25.04 | $21.53 | 4,784 |
2019-01-28 | $25.16 | $25.16 | $25.01 | $25.07 | $21.56 | 17,096 |
2019-01-25 | $25.14 | $25.18 | $25.10 | $25.16 | $21.64 | 45,681 |
2019-01-24 | $25.02 | $25.15 | $25.02 | $25.15 | $21.63 | 23,860 |
2019-01-23 | $24.93 | $24.97 | $24.86 | $24.96 | $21.46 | 18,548 |
2019-01-22 | $24.77 | $24.90 | $24.77 | $24.87 | $21.39 | 17,709 |
2019-01-18 | $24.89 | $24.91 | $24.79 | $24.83 | $21.35 | 49,131 |
2019-01-17 | $24.76 | $24.92 | $24.76 | $24.86 | $21.38 | 19,615 |
2019-01-16 | $24.89 | $24.89 | $24.82 | $24.87 | $21.39 | 27,548 |
2019-01-15 | $24.91 | $24.94 | $24.90 | $24.91 | $21.42 | 2,270 |
2019-01-14 | $24.95 | $24.96 | $24.89 | $24.93 | $21.44 | 10,207 |
2019-01-11 | $24.85 | $24.92 | $24.85 | $24.90 | $21.41 | 9,237 |
2019-01-10 | $24.73 | $24.83 | $24.73 | $24.83 | $21.35 | 5,643 |
2019-01-09 | $24.66 | $24.79 | $24.66 | $24.78 | $21.31 | 23,757 |
2019-01-08 | $24.65 | $24.76 | $24.63 | $24.72 | $21.26 | 31,862 |
2019-01-07 | $24.41 | $24.63 | $24.41 | $24.61 | $21.16 | 27,984 |
2019-01-04 | $24.46 | $24.53 | $24.31 | $24.41 | $20.99 | 35,533 |
2019-01-03 | $24.35 | $24.45 | $24.35 | $24.45 | $21.03 | 6,650 |
2019-01-02 | $23.92 | $24.29 | $23.92 | $24.27 | $20.87 | 85,923 |
2018-12-31 | $23.83 | $24.00 | $23.78 | $23.88 | $20.54 | 63,061 |
2018-12-28 | $23.85 | $23.85 | $23.74 | $23.84 | $20.50 | 138,011 |
2018-12-27 | $23.77 | $23.80 | $23.71 | $23.75 | $20.42 | 28,136 |
2018-12-26 | $23.94 | $23.94 | $23.74 | $23.74 | $20.32 | 75,213 |
2018-12-24 | $23.82 | $23.87 | $23.01 | $23.78 | $20.36 | 51,002 |
2018-12-21 | $23.81 | $23.90 | $23.75 | $23.90 | $20.46 | 105,920 |
2018-12-20 | $24.01 | $24.01 | $23.75 | $23.82 | $20.39 | 37,648 |
2018-12-19 | $23.89 | $23.97 | $23.87 | $23.97 | $20.52 | 38,804 |
2018-12-18 | $23.84 | $23.88 | $23.79 | $23.82 | $20.39 | 45,956 |
2018-12-17 | $23.97 | $24.00 | $23.84 | $23.87 | $20.44 | 19,823 |
2018-12-14 | $24.03 | $24.04 | $23.97 | $23.99 | $20.54 | 14,797 |
2018-12-13 | $24.21 | $24.23 | $24.10 | $24.11 | $20.64 | 18,088 |
2018-12-12 | $24.26 | $24.27 | $24.21 | $24.23 | $20.74 | 43,727 |
2018-12-11 | $24.37 | $24.43 | $24.31 | $24.32 | $20.82 | 29,693 |
2018-12-10 | $24.34 | $24.39 | $24.31 | $24.36 | $20.85 | 35,674 |
2018-12-07 | $24.27 | $24.30 | $24.23 | $24.29 | $20.80 | 13,849 |
2018-12-06 | $24.30 | $24.30 | $24.23 | $24.24 | $20.75 | 33,990 |
2018-12-04 | $24.12 | $24.27 | $24.11 | $24.21 | $20.73 | 75,534 |
2018-12-03 | $24.04 | $24.15 | $23.99 | $24.14 | $20.67 | 210,203 |
2018-11-30 | $24.10 | $24.10 | $24.03 | $24.05 | $20.51 | 13,077 |
2018-11-29 | $23.91 | $24.05 | $23.50 | $24.03 | $20.49 | 57,296 |
2018-11-28 | $23.70 | $23.89 | $23.70 | $23.86 | $20.35 | 146,327 |
2018-11-27 | $23.74 | $23.77 | $23.70 | $23.74 | $20.24 | 30,542 |
2018-11-26 | $23.69 | $23.74 | $23.65 | $23.70 | $20.21 | 16,222 |
2018-11-23 | $23.71 | $23.71 | $23.67 | $23.67 | $20.18 | 4,653 |
2018-11-21 | $23.78 | $23.78 | $23.68 | $23.71 | $20.22 | 53,041 |
2018-11-20 | $23.85 | $23.88 | $23.71 | $23.71 | $20.22 | 20,176 |
2018-11-19 | $23.86 | $23.95 | $23.86 | $23.88 | $20.36 | 25,015 |
2018-11-16 | $23.97 | $23.98 | $23.92 | $23.92 | $20.40 | 17,035 |
2018-11-15 | $24.04 | $24.04 | $23.97 | $24.03 | $20.49 | 9,184 |
2018-11-14 | $24.02 | $24.06 | $23.97 | $24.04 | $20.50 | 63,648 |
2018-11-13 | $23.87 | $23.99 | $23.87 | $23.97 | $20.44 | 218,080 |
2018-11-12 | $23.85 | $23.90 | $23.81 | $23.88 | $20.36 | 19,648 |
2018-11-09 | $23.80 | $23.87 | $23.72 | $23.77 | $20.27 | 65,865 |
2018-11-08 | $23.69 | $23.80 | $23.62 | $23.80 | $20.30 | 30,624 |
2018-11-07 | $23.52 | $23.65 | $23.48 | $23.59 | $20.12 | 36,604 |
2018-11-06 | $23.53 | $23.54 | $23.45 | $23.49 | $20.03 | 8,901 |
2018-11-05 | $23.47 | $23.55 | $23.42 | $23.55 | $20.08 | 23,237 |
2018-11-02 | $23.48 | $23.53 | $23.37 | $23.37 | $19.93 | 30,060 |
2018-11-01 | $23.45 | $23.56 | $23.44 | $23.45 | $20.00 | 18,995 |
2018-10-31 | $23.51 | $23.61 | $23.51 | $23.52 | $19.97 | 19,708 |
2018-10-30 | $23.54 | $23.59 | $23.51 | $23.51 | $19.96 | 16,013 |
2018-10-29 | $23.71 | $23.71 | $23.56 | $23.60 | $20.04 | 38,740 |
2018-10-26 | $23.73 | $23.73 | $23.61 | $23.61 | $20.05 | 11,328 |
2018-10-25 | $23.71 | $23.75 | $23.66 | $23.67 | $20.10 | 7,933 |
2018-10-24 | $23.80 | $23.82 | $23.72 | $23.77 | $20.19 | 12,303 |
2018-10-23 | $23.62 | $23.72 | $23.62 | $23.70 | $20.13 | 4,669 |
2018-10-22 | $23.63 | $23.67 | $23.60 | $23.60 | $20.04 | 29,731 |
2018-10-19 | $23.72 | $23.76 | $23.63 | $23.65 | $20.08 | 10,865 |
2018-10-18 | $23.72 | $23.77 | $23.67 | $23.77 | $20.19 | 20,699 |
2018-10-17 | $23.76 | $23.84 | $23.73 | $23.75 | $20.17 | 22,555 |
2018-10-16 | $23.71 | $23.77 | $23.66 | $23.71 | $20.13 | 19,688 |
2018-10-15 | $23.79 | $23.79 | $23.65 | $23.66 | $20.09 | 55,303 |
2018-10-12 | $23.66 | $23.78 | $23.66 | $23.78 | $20.19 | 32,872 |
2018-10-11 | $23.61 | $23.75 | $23.58 | $23.62 | $20.06 | 45,872 |
2018-10-10 | $23.77 | $23.77 | $23.62 | $23.62 | $20.06 | 46,776 |
2018-10-09 | $23.80 | $23.85 | $23.77 | $23.77 | $20.19 | 18,517 |
2018-10-08 | $23.88 | $23.99 | $23.78 | $23.78 | $20.19 | 31,088 |
2018-10-05 | $24.09 | $24.10 | $23.89 | $23.99 | $20.37 | 84,965 |
2018-10-04 | $24.35 | $24.37 | $24.12 | $24.17 | $20.52 | 100,225 |
2018-10-03 | $24.50 | $24.55 | $24.35 | $24.40 | $20.72 | 53,022 |
2018-10-02 | $24.58 | $24.63 | $24.53 | $24.53 | $20.83 | 23,304 |
2018-10-01 | $24.62 | $24.67 | $24.54 | $24.55 | $20.85 | 133,812 |
2018-09-28 | $24.58 | $24.72 | $24.58 | $24.69 | $20.88 | 15,955 |
2018-09-27 | $24.58 | $24.65 | $24.58 | $24.58 | $20.79 | 21,594 |
2018-09-26 | $24.58 | $24.58 | $24.50 | $24.51 | $20.73 | 27,247 |
2018-09-25 | $24.64 | $24.64 | $24.54 | $24.55 | $20.77 | 18,277 |
2018-09-24 | $24.61 | $24.64 | $24.60 | $24.63 | $20.83 | 20,305 |
2018-09-21 | $24.72 | $24.75 | $24.68 | $24.68 | $20.88 | 20,363 |
2018-09-20 | $24.78 | $24.78 | $24.70 | $24.70 | $20.89 | 35,836 |
2018-09-19 | $24.80 | $24.81 | $24.72 | $24.74 | $20.93 | 79,903 |
2018-09-18 | $24.82 | $24.88 | $24.73 | $24.76 | $20.94 | 27,130 |
2018-09-17 | $24.98 | $25.00 | $24.88 | $24.91 | $21.07 | 29,428 |
2018-09-14 | $25.10 | $25.14 | $25.00 | $25.06 | $21.20 | 10,536 |
2018-09-13 | $25.17 | $25.20 | $25.11 | $25.15 | $21.27 | 17,331 |
2018-09-12 | $25.19 | $25.25 | $25.18 | $25.18 | $21.30 | 20,904 |
2018-09-11 | $25.28 | $25.28 | $25.20 | $25.22 | $21.33 | 22,074 |
2018-09-10 | $25.24 | $25.25 | $25.19 | $25.25 | $21.36 | 139,520 |
2018-09-07 | $25.26 | $25.26 | $25.18 | $25.21 | $21.32 | 9,367 |
2018-09-06 | $25.21 | $25.27 | $25.20 | $25.24 | $21.35 | 19,163 |
2018-09-05 | $25.19 | $25.30 | $25.19 | $25.26 | $21.37 | 28,244 |
2018-09-04 | $25.27 | $25.32 | $25.24 | $25.25 | $21.36 | 41,691 |
2018-08-31 | $25.36 | $25.43 | $25.36 | $25.36 | $21.37 | 27,470 |
2018-08-30 | $25.30 | $25.40 | $25.30 | $25.40 | $21.40 | 13,349 |
2018-08-29 | $25.40 | $25.40 | $25.35 | $25.37 | $21.38 | 24,444 |
2018-08-28 | $25.37 | $25.40 | $25.31 | $25.40 | $21.40 | 15,417 |
2018-08-27 | $25.37 | $25.42 | $25.34 | $25.40 | $21.40 | 16,048 |
2018-08-24 | $25.34 | $25.38 | $25.30 | $25.38 | $21.38 | 12,649 |
2018-08-23 | $25.35 | $25.35 | $25.30 | $25.33 | $21.34 | 10,555 |
2018-08-22 | $25.35 | $25.35 | $25.31 | $25.31 | $21.33 | 17,405 |
2018-08-21 | $25.34 | $25.37 | $25.32 | $25.35 | $21.36 | 7,150 |
2018-08-20 | $25.34 | $25.37 | $25.33 | $25.37 | $21.38 | 11,588 |
2018-08-17 | $25.33 | $25.34 | $25.27 | $25.33 | $21.34 | 13,286 |
2018-08-16 | $25.31 | $25.34 | $25.28 | $25.31 | $21.33 | 35,810 |
2018-08-15 | $25.32 | $25.35 | $25.31 | $25.35 | $21.36 | 17,849 |
2018-08-14 | $25.25 | $25.35 | $25.25 | $25.30 | $21.32 | 10,316 |
2018-08-13 | $25.26 | $25.30 | $25.25 | $25.28 | $21.30 | 9,154 |
2018-08-10 | $25.21 | $25.28 | $25.14 | $25.28 | $21.30 | 9,980 |
2018-08-09 | $25.25 | $25.25 | $25.20 | $25.25 | $21.28 | 3,852 |
2018-08-08 | $25.29 | $25.29 | $25.23 | $25.25 | $21.28 | 74,553 |
2018-08-07 | $25.21 | $25.30 | $25.21 | $25.30 | $21.32 | 19,816 |
2018-08-06 | $25.21 | $25.30 | $25.21 | $25.29 | $21.31 | 8,625 |
2018-08-03 | $25.28 | $25.29 | $25.24 | $25.25 | $21.28 | 29,402 |
2018-08-02 | $25.12 | $25.24 | $25.12 | $25.24 | $21.27 | 23,278 |
2018-08-01 | $25.16 | $25.24 | $25.16 | $25.18 | $21.22 | 51,376 |
2018-07-31 | $25.30 | $25.30 | $25.23 | $25.25 | $21.19 | 15,650 |
2018-07-30 | $25.34 | $25.34 | $25.18 | $25.26 | $21.20 | 23,832 |
2018-07-27 | $25.34 | $25.34 | $25.30 | $25.30 | $21.23 | 12,624 |
2018-07-26 | $25.26 | $25.34 | $25.25 | $25.31 | $21.24 | 19,054 |
2018-07-25 | $25.25 | $25.35 | $25.25 | $25.31 | $21.24 | 16,100 |
2018-07-24 | $25.42 | $25.42 | $25.31 | $25.35 | $21.28 | 9,694 |
2018-07-23 | $25.47 | $25.47 | $25.28 | $25.36 | $21.28 | 36,575 |
2018-07-20 | $25.27 | $25.36 | $25.27 | $25.34 | $21.27 | 25,811 |
2018-07-19 | $25.27 | $25.32 | $25.27 | $25.32 | $21.25 | 17,037 |
2018-07-18 | $25.33 | $25.33 | $25.28 | $25.31 | $21.24 | 23,074 |
2018-07-17 | $25.26 | $25.29 | $25.24 | $25.29 | $21.23 | 2,362 |
2018-07-16 | $25.26 | $25.28 | $25.19 | $25.25 | $21.19 | 10,866 |
2018-07-13 | $25.24 | $25.24 | $25.22 | $25.22 | $21.17 | 5,416 |
2018-07-12 | $25.15 | $25.20 | $25.11 | $25.20 | $21.15 | 20,083 |
2018-07-11 | $25.13 | $25.17 | $25.11 | $25.17 | $21.13 | 12,616 |
2018-07-10 | $25.11 | $25.15 | $25.10 | $25.15 | $21.11 | 7,646 |
2018-07-09 | $25.14 | $25.19 | $25.08 | $25.13 | $21.09 | 9,732 |
2018-07-06 | $25.12 | $25.19 | $25.12 | $25.16 | $21.12 | 16,673 |
2018-07-05 | $25.21 | $25.26 | $25.12 | $25.16 | $21.11 | 20,463 |
2018-07-03 | $25.22 | $25.25 | $25.22 | $25.23 | $21.18 | 3,634 |
2018-07-02 | $25.24 | $25.31 | $25.22 | $25.22 | $21.17 | 39,980 |
2018-06-29 | $25.24 | $25.33 | $25.21 | $25.29 | $21.14 | 15,812 |
2018-06-28 | $25.24 | $25.29 | $25.17 | $25.21 | $21.08 | 10,131 |
2018-06-27 | $25.22 | $25.24 | $25.20 | $25.20 | $21.07 | 8,520 |
2018-06-26 | $25.11 | $25.23 | $25.10 | $25.10 | $20.99 | 67,053 |
2018-06-25 | $25.23 | $25.23 | $25.16 | $25.21 | $21.08 | 24,384 |
2018-06-22 | $25.17 | $25.24 | $25.17 | $25.23 | $21.09 | 25,574 |
2018-06-21 | $25.12 | $25.23 | $25.12 | $25.20 | $21.07 | 98,275 |
2018-06-20 | $25.21 | $25.22 | $25.15 | $25.17 | $21.04 | 5,157 |
2018-06-19 | $25.09 | $25.21 | $25.08 | $25.15 | $21.03 | 42,146 |
2018-06-18 | $25.14 | $25.18 | $25.06 | $25.09 | $20.98 | 29,271 |
2018-06-15 | $25.19 | $25.19 | $25.08 | $25.13 | $21.01 | 11,302 |
2018-06-14 | $25.15 | $25.19 | $25.14 | $25.15 | $21.03 | 22,969 |
2018-06-13 | $25.15 | $25.19 | $25.15 | $25.18 | $21.05 | 10,784 |
2018-06-12 | $25.17 | $25.21 | $25.15 | $25.19 | $21.06 | 13,975 |
2018-06-11 | $25.17 | $25.24 | $25.17 | $25.20 | $21.07 | 33,041 |
2018-06-08 | $25.19 | $25.27 | $25.19 | $25.24 | $21.10 | 33,218 |
2018-06-07 | $25.22 | $25.23 | $25.15 | $25.23 | $21.09 | 75,780 |
2018-06-06 | $25.22 | $25.22 | $25.15 | $25.20 | $21.07 | 8,550 |
2018-06-05 | $25.27 | $25.27 | $25.20 | $25.25 | $21.11 | 153,270 |
2018-06-04 | $25.21 | $25.34 | $25.21 | $25.27 | $21.13 | 26,485 |
2018-06-01 | $25.32 | $25.35 | $25.27 | $25.34 | $21.19 | 10,571 |
2018-05-31 | $25.32 | $25.44 | $25.32 | $25.35 | $21.11 | 19,179 |
2018-05-30 | $25.27 | $25.33 | $25.22 | $25.29 | $21.06 | 4,816 |
2018-05-29 | $25.20 | $25.32 | $25.20 | $25.31 | $21.08 | 26,829 |
2018-05-25 | $25.09 | $25.24 | $25.09 | $25.20 | $20.99 | 10,874 |
2018-05-24 | $25.06 | $25.17 | $25.05 | $25.15 | $20.94 | 11,524 |
2018-05-23 | $25.04 | $25.11 | $24.99 | $25.01 | $20.83 | 19,282 |
2018-05-22 | $25.05 | $25.05 | $24.95 | $25.02 | $20.84 | 14,633 |
2018-05-21 | $24.97 | $25.02 | $24.92 | $25.01 | $20.83 | 19,191 |
2018-05-18 | $25.00 | $25.01 | $24.95 | $24.98 | $20.80 | 19,696 |
2018-05-17 | $24.95 | $25.01 | $24.95 | $24.97 | $20.79 | 13,706 |
2018-05-16 | $25.00 | $25.05 | $24.94 | $25.01 | $20.83 | 76,515 |
2018-05-15 | $25.09 | $25.09 | $25.02 | $25.02 | $20.84 | 4,390 |
2018-05-14 | $25.12 | $25.17 | $25.09 | $25.09 | $20.89 | 11,931 |
2018-05-11 | $25.04 | $25.15 | $25.04 | $25.11 | $20.91 | 24,085 |
2018-05-10 | $25.04 | $25.15 | $25.04 | $25.09 | $20.89 | 22,714 |
2018-05-09 | $25.10 | $25.10 | $25.03 | $25.05 | $20.86 | 13,975 |
2018-05-08 | $25.13 | $25.13 | $25.05 | $25.05 | $20.86 | 10,851 |
2018-05-07 | $25.10 | $25.10 | $25.05 | $25.06 | $20.87 | 23,802 |
2018-05-04 | $25.07 | $25.11 | $25.05 | $25.06 | $20.87 | 14,122 |
2018-05-03 | $24.99 | $25.09 | $24.96 | $25.09 | $20.89 | 34,374 |
2018-05-02 | $24.99 | $25.03 | $24.98 | $25.03 | $20.84 | 22,127 |
2018-05-01 | $24.95 | $24.99 | $24.87 | $24.99 | $20.81 | 36,685 |
2018-04-30 | $25.00 | $25.02 | $24.93 | $25.00 | $20.73 | 21,727 |
2018-04-27 | $24.98 | $24.99 | $24.96 | $24.98 | $20.72 | 6,014 |
2018-04-26 | $24.87 | $24.90 | $24.85 | $24.89 | $20.64 | 13,733 |
2018-04-25 | $24.85 | $24.86 | $24.81 | $24.81 | $20.58 | 12,677 |
2018-04-24 | $24.85 | $24.93 | $24.85 | $24.93 | $20.68 | 19,280 |
2018-04-23 | $24.94 | $24.94 | $24.85 | $24.88 | $20.64 | 44,126 |
2018-04-20 | $24.90 | $24.99 | $24.83 | $24.92 | $20.67 | 24,349 |
2018-04-19 | $25.16 | $25.16 | $24.90 | $24.93 | $20.68 | 10,519 |
2018-04-18 | $25.05 | $25.05 | $24.95 | $24.98 | $20.72 | 23,134 |
2018-04-17 | $25.08 | $25.11 | $25.05 | $25.05 | $20.78 | 14,808 |
2018-04-16 | $25.04 | $25.10 | $25.03 | $25.06 | $20.78 | 5,918 |
2018-04-13 | $25.05 | $25.08 | $25.03 | $25.07 | $20.79 | 8,581 |
2018-04-12 | $25.10 | $25.10 | $25.05 | $25.05 | $20.78 | 6,550 |
2018-04-11 | $25.05 | $25.11 | $25.05 | $25.07 | $20.79 | 15,035 |
2018-04-10 | $25.10 | $25.12 | $25.06 | $25.10 | $20.82 | 42,414 |
2018-04-09 | $25.12 | $25.16 | $25.03 | $25.13 | $20.84 | 30,569 |
2018-04-06 | $25.07 | $25.15 | $25.01 | $25.08 | $20.80 | 45,049 |
2018-04-05 | $24.98 | $25.04 | $24.96 | $24.98 | $20.72 | 40,359 |
2018-04-04 | $24.91 | $24.99 | $24.91 | $24.99 | $20.73 | 15,016 |
2018-04-03 | $24.91 | $25.01 | $24.89 | $24.96 | $20.70 | 39,447 |
2018-04-02 | $25.09 | $25.09 | $24.93 | $24.96 | $20.70 | 70,062 |
2018-03-29 | $25.11 | $25.11 | $25.05 | $25.08 | $20.72 | 5,028 |
2018-03-28 | $24.97 | $25.03 | $24.95 | $25.00 | $20.65 | 6,625 |
2018-03-27 | $24.90 | $24.93 | $24.84 | $24.91 | $20.57 | 73,669 |
2018-03-26 | $24.89 | $24.93 | $24.80 | $24.93 | $20.59 | 23,971 |
2018-03-23 | $24.90 | $24.93 | $24.88 | $24.89 | $20.56 | 24,874 |
2018-03-22 | $24.94 | $24.96 | $24.92 | $24.92 | $20.58 | 25,016 |
2018-03-21 | $24.95 | $24.95 | $24.84 | $24.86 | $20.53 | 25,415 |
2018-03-20 | $24.94 | $24.96 | $24.91 | $24.92 | $20.58 | 13,354 |
2018-03-19 | $25.01 | $25.02 | $24.94 | $24.95 | $20.61 | 15,406 |
2018-03-16 | $25.03 | $25.05 | $25.01 | $25.03 | $20.67 | 34,619 |
2018-03-15 | $25.17 | $25.17 | $25.03 | $25.03 | $20.67 | 10,220 |
2018-03-14 | $25.10 | $25.13 | $25.07 | $25.07 | $20.71 | 11,106 |
2018-03-13 | $25.19 | $25.22 | $25.08 | $25.10 | $20.73 | 20,054 |
2018-03-12 | $25.07 | $25.13 | $25.07 | $25.11 | $20.74 | 8,906 |
2018-03-09 | $25.09 | $25.10 | $25.07 | $25.09 | $20.72 | 43,144 |
2018-03-08 | $25.15 | $25.15 | $25.07 | $25.10 | $20.73 | 14,496 |
2018-03-07 | $25.15 | $25.15 | $25.07 | $25.08 | $20.72 | 13,243 |
2018-03-06 | $25.06 | $25.13 | $25.06 | $25.09 | $20.72 | 14,040 |
2018-03-05 | $25.09 | $25.13 | $25.07 | $25.09 | $20.72 | 9,876 |
2018-03-02 | $25.08 | $25.11 | $25.02 | $25.10 | $20.73 | 19,737 |
2018-03-01 | $25.18 | $25.18 | $25.06 | $25.13 | $20.76 | 15,969 |
2018-02-28 | $25.27 | $25.31 | $25.20 | $25.23 | $20.75 | 24,161 |
2018-02-27 | $25.34 | $25.44 | $25.26 | $25.27 | $20.78 | 10,348 |
2018-02-26 | $25.47 | $25.47 | $25.28 | $25.33 | $20.83 | 22,721 |
2018-02-23 | $25.22 | $25.27 | $25.17 | $25.27 | $20.78 | 17,880 |
2018-02-22 | $25.27 | $25.27 | $25.13 | $25.17 | $20.70 | 23,723 |
2018-02-21 | $25.38 | $25.41 | $25.28 | $25.31 | $20.82 | 17,181 |
2018-02-20 | $25.39 | $25.41 | $25.35 | $25.35 | $20.85 | 10,375 |
2018-02-16 | $25.38 | $25.45 | $25.38 | $25.42 | $20.91 | 31,959 |
2018-02-15 | $25.27 | $25.41 | $25.27 | $25.40 | $20.89 | 18,527 |
2018-02-14 | $25.37 | $25.43 | $25.34 | $25.40 | $20.89 | 63,105 |
2018-02-13 | $25.29 | $25.37 | $25.25 | $25.36 | $20.86 | 15,376 |
2018-02-12 | $25.44 | $25.44 | $25.19 | $25.22 | $20.74 | 19,919 |
2018-02-09 | $25.30 | $25.30 | $25.15 | $25.19 | $20.72 | 17,425 |
2018-02-08 | $25.36 | $25.37 | $25.23 | $25.33 | $20.83 | 13,745 |
2018-02-07 | $25.25 | $25.42 | $25.25 | $25.38 | $20.87 | 26,763 |
2018-02-06 | $24.97 | $25.22 | $24.85 | $25.19 | $20.72 | 29,651 |
2018-02-05 | $25.17 | $25.17 | $24.99 | $25.02 | $20.58 | 109,204 |
2018-02-02 | $25.34 | $25.34 | $25.15 | $25.18 | $20.71 | 34,979 |
2018-02-01 | $25.44 | $25.47 | $25.38 | $25.39 | $20.88 | 35,739 |
2018-01-31 | $25.56 | $25.61 | $25.47 | $25.51 | $20.90 | 115,612 |
2018-01-30 | $25.58 | $25.58 | $25.44 | $25.49 | $20.88 | 27,847 |
2018-01-29 | $26.00 | $26.00 | $25.62 | $25.65 | $21.01 | 68,896 |
2018-01-26 | $26.24 | $26.24 | $26.00 | $26.00 | $21.30 | 49,813 |
2018-01-25 | $26.38 | $26.38 | $26.21 | $26.21 | $21.47 | 21,715 |
2018-01-24 | $26.34 | $26.39 | $26.31 | $26.34 | $21.58 | 11,161 |
2018-01-23 | $26.38 | $26.46 | $26.38 | $26.41 | $21.63 | 18,824 |
2018-01-22 | $26.36 | $26.44 | $26.32 | $26.36 | $21.59 | 33,131 |
2018-01-19 | $26.43 | $26.47 | $26.31 | $26.40 | $21.63 | 20,885 |
2018-01-18 | $26.45 | $26.46 | $26.40 | $26.43 | $21.65 | 13,910 |
2018-01-17 | $26.53 | $26.53 | $26.45 | $26.47 | $21.68 | 27,667 |
2018-01-16 | $26.54 | $26.58 | $26.50 | $26.51 | $21.72 | 38,288 |
2018-01-12 | $26.60 | $26.66 | $26.51 | $26.52 | $21.72 | 46,420 |
2018-01-11 | $26.64 | $26.69 | $26.60 | $26.61 | $21.80 | 19,995 |
2018-01-10 | $26.66 | $26.69 | $26.60 | $26.60 | $21.79 | 27,017 |
2018-01-09 | $26.81 | $26.81 | $26.70 | $26.75 | $21.91 | 16,096 |
2018-01-08 | $26.83 | $26.84 | $26.77 | $26.77 | $21.93 | 16,074 |
2018-01-05 | $26.82 | $26.82 | $26.73 | $26.80 | $21.95 | 23,182 |
2018-01-04 | $26.71 | $26.85 | $26.71 | $26.84 | $21.99 | 24,403 |
2018-01-03 | $26.70 | $26.85 | $26.66 | $26.84 | $21.99 | 57,712 |
2018-01-02 | $26.69 | $26.70 | $26.61 | $26.70 | $21.87 | 42,933 |
2017-12-29 | $26.61 | $26.70 | $26.61 | $26.63 | $21.81 | 35,883 |
2017-12-28 | $26.58 | $26.70 | $26.58 | $26.60 | $21.79 | 38,382 |
2017-12-27 | $26.57 | $26.60 | $26.53 | $26.57 | $21.77 | 36,436 |
2017-12-26 | $26.63 | $26.63 | $26.58 | $26.60 | $21.70 | 22,000 |
2017-12-22 | $26.54 | $26.64 | $26.54 | $26.63 | $21.72 | 18,900 |
2017-12-21 | $26.56 | $26.61 | $26.55 | $26.60 | $21.70 | 19,444 |
2017-12-20 | $26.60 | $26.61 | $26.55 | $26.59 | $21.69 | 10,229 |
2017-12-19 | $26.69 | $26.76 | $26.62 | $26.65 | $21.74 | 25,401 |
2017-12-18 | $26.77 | $26.81 | $26.75 | $26.75 | $21.82 | 25,254 |
2017-12-15 | $26.79 | $26.90 | $26.79 | $26.83 | $21.88 | 23,874 |
2017-12-14 | $26.86 | $26.91 | $26.81 | $26.86 | $21.91 | 22,900 |
2017-12-13 | $26.88 | $26.92 | $26.81 | $26.85 | $21.90 | 26,091 |
2017-12-12 | $26.93 | $26.93 | $26.81 | $26.81 | $21.87 | 16,967 |
2017-12-11 | $26.96 | $27.02 | $26.93 | $26.99 | $22.02 | 16,327 |
2017-12-08 | $27.05 | $27.06 | $26.92 | $26.96 | $21.99 | 33,405 |
2017-12-07 | $27.07 | $27.07 | $26.94 | $27.04 | $22.06 | 23,576 |
2017-12-06 | $26.79 | $26.99 | $26.79 | $26.99 | $22.02 | 18,848 |
2017-12-05 | $26.60 | $26.77 | $26.60 | $26.74 | $21.81 | 33,663 |
2017-12-04 | $26.65 | $26.67 | $26.57 | $26.60 | $21.70 | 27,471 |
2017-12-01 | $26.50 | $26.63 | $26.50 | $26.62 | $21.71 | 15,513 |
2017-11-30 | $26.69 | $26.70 | $26.64 | $26.70 | $21.69 | 14,630 |
2017-11-29 | $26.62 | $26.71 | $26.54 | $26.65 | $21.65 | 17,370 |
2017-11-28 | $26.73 | $26.75 | $26.65 | $26.69 | $21.69 | 20,905 |
2017-11-27 | $26.73 | $26.85 | $26.72 | $26.73 | $21.72 | 20,164 |
2017-11-24 | $26.83 | $26.83 | $26.73 | $26.78 | $21.76 | 33,856 |
2017-11-22 | $26.83 | $26.83 | $26.77 | $26.82 | $21.79 | 8,490 |
2017-11-21 | $26.76 | $26.82 | $26.76 | $26.82 | $21.79 | 10,145 |
2017-11-20 | $26.88 | $26.88 | $26.75 | $26.75 | $21.73 | 20,427 |
2017-11-17 | $26.81 | $26.92 | $26.80 | $26.86 | $21.82 | 17,700 |
2017-11-16 | $26.84 | $26.86 | $26.81 | $26.85 | $21.82 | 51,748 |
2017-11-15 | $26.85 | $26.88 | $26.81 | $26.81 | $21.78 | 15,261 |
2017-11-14 | $26.71 | $26.80 | $26.71 | $26.76 | $21.74 | 16,775 |
2017-11-13 | $26.83 | $26.83 | $26.68 | $26.72 | $21.71 | 5,282 |
2017-11-10 | $26.65 | $26.66 | $26.62 | $26.65 | $21.65 | 7,541 |
2017-11-09 | $26.70 | $26.77 | $26.67 | $26.75 | $21.73 | 15,595 |
2017-11-08 | $26.70 | $26.79 | $26.69 | $26.76 | $21.74 | 19,302 |
2017-11-07 | $26.69 | $26.70 | $26.60 | $26.66 | $21.66 | 17,882 |
2017-11-06 | $26.60 | $26.64 | $26.55 | $26.61 | $21.62 | 10,998 |
2017-11-03 | $26.55 | $26.58 | $26.50 | $26.57 | $21.59 | 15,328 |
2017-11-02 | $26.64 | $26.64 | $26.54 | $26.60 | $21.61 | 27,360 |
2017-11-01 | $26.55 | $26.59 | $26.50 | $26.50 | $21.53 | 150,144 |
2017-10-31 | $26.73 | $26.73 | $26.61 | $26.64 | $21.56 | 15,835 |
2017-10-30 | $26.57 | $26.69 | $26.57 | $26.66 | $21.58 | 5,706 |
2017-10-27 | $26.69 | $26.69 | $26.52 | $26.58 | $21.51 | 12,008 |
2017-10-26 | $26.77 | $26.82 | $26.64 | $26.69 | $21.60 | 19,836 |
2017-10-25 | $27.00 | $27.00 | $26.77 | $26.79 | $21.68 | 30,704 |
2017-10-24 | $27.06 | $27.07 | $27.00 | $27.02 | $21.87 | 56,896 |
2017-10-23 | $27.09 | $27.09 | $27.00 | $27.05 | $21.89 | 14,589 |
2017-10-20 | $27.20 | $27.20 | $27.04 | $27.05 | $21.89 | 15,430 |
2017-10-19 | $27.14 | $27.16 | $27.10 | $27.14 | $21.96 | 6,583 |
2017-10-18 | $27.10 | $27.15 | $27.06 | $27.13 | $21.96 | 41,836 |
2017-10-17 | $27.18 | $27.20 | $27.10 | $27.20 | $22.01 | 10,493 |
2017-10-16 | $27.28 | $27.28 | $27.16 | $27.19 | $22.01 | 8,457 |
2017-10-13 | $27.09 | $27.25 | $27.09 | $27.24 | $22.05 | 7,859 |
2017-10-12 | $27.18 | $27.18 | $27.08 | $27.14 | $21.97 | 10,591 |
2017-10-11 | $27.09 | $27.11 | $27.05 | $27.10 | $21.94 | 4,429 |
2017-10-10 | $27.01 | $27.09 | $27.01 | $27.05 | $21.89 | 17,393 |
2017-10-09 | $27.03 | $27.05 | $27.01 | $27.03 | $21.88 | 8,757 |
2017-10-06 | $27.00 | $27.06 | $26.96 | $27.00 | $21.85 | 12,132 |
2017-10-05 | $27.07 | $27.07 | $27.03 | $27.07 | $21.91 | 10,845 |
2017-10-04 | $27.00 | $27.05 | $26.93 | $27.01 | $21.86 | 12,337 |
2017-10-03 | $27.14 | $27.14 | $27.00 | $27.03 | $21.88 | 16,395 |
2017-10-02 | $27.18 | $27.18 | $27.05 | $27.08 | $21.92 | 30,691 |
2017-09-29 | $27.20 | $27.20 | $27.10 | $27.20 | $21.93 | 14,648 |
2017-09-28 | $27.10 | $27.17 | $27.08 | $27.11 | $21.85 | 37,010 |
2017-09-27 | $27.37 | $27.37 | $27.15 | $27.18 | $21.91 | 24,333 |
2017-09-26 | $27.35 | $27.44 | $27.33 | $27.39 | $22.08 | 2,509 |
2017-09-25 | $27.33 | $27.40 | $27.31 | $27.40 | $22.09 | 9,575 |
2017-09-22 | $27.23 | $27.34 | $27.23 | $27.34 | $22.04 | 10,564 |
2017-09-21 | $27.39 | $27.40 | $27.25 | $27.31 | $22.01 | 10,810 |
2017-09-20 | $27.50 | $27.58 | $27.40 | $27.43 | $22.11 | 14,217 |
2017-09-19 | $27.61 | $27.64 | $27.52 | $27.55 | $22.21 | 3,768 |
2017-09-18 | $27.65 | $27.65 | $27.51 | $27.57 | $22.22 | 12,402 |
2017-09-15 | $27.59 | $27.63 | $27.52 | $27.62 | $22.26 | 9,042 |
2017-09-14 | $27.60 | $27.60 | $27.47 | $27.58 | $22.23 | 28,383 |
2017-09-13 | $27.56 | $27.56 | $27.52 | $27.56 | $22.22 | 7,713 |
2017-09-12 | $27.48 | $27.57 | $27.48 | $27.51 | $22.18 | 8,506 |
2017-09-11 | $27.62 | $27.62 | $27.46 | $27.46 | $22.14 | 15,428 |
2017-09-08 | $27.54 | $27.56 | $27.48 | $27.55 | $22.21 | 11,495 |
2017-09-07 | $27.42 | $27.56 | $27.42 | $27.54 | $22.20 | 14,732 |
2017-09-06 | $27.42 | $27.42 | $27.40 | $27.42 | $22.10 | 8,913 |
2017-09-05 | $27.43 | $27.43 | $27.32 | $27.39 | $22.08 | 20,509 |
2017-09-01 | $27.32 | $27.43 | $27.32 | $27.38 | $22.07 | 7,331 |
2017-08-31 | $27.52 | $27.52 | $27.45 | $27.47 | $22.06 | 1,732 |
2017-08-30 | $27.48 | $27.51 | $27.44 | $27.46 | $22.05 | 5,692 |
2017-08-29 | $27.37 | $27.51 | $27.37 | $27.48 | $22.07 | 9,538 |
2017-08-28 | $27.40 | $27.40 | $27.34 | $27.38 | $21.99 | 6,987 |
2017-08-25 | $27.42 | $27.42 | $27.32 | $27.37 | $21.98 | 3,424 |
2017-08-24 | $27.43 | $27.43 | $27.36 | $27.39 | $21.99 | 12,647 |
2017-08-23 | $27.40 | $27.44 | $27.32 | $27.44 | $22.03 | 20,369 |
2017-08-22 | $27.42 | $27.42 | $27.36 | $27.36 | $21.97 | 3,381 |
2017-08-21 | $27.27 | $27.38 | $27.25 | $27.35 | $21.96 | 6,574 |
2017-08-18 | $27.25 | $27.27 | $27.17 | $27.25 | $21.88 | 12,243 |
2017-08-17 | $27.27 | $27.27 | $27.23 | $27.27 | $21.90 | 4,049 |
2017-08-16 | $27.21 | $27.24 | $27.09 | $27.24 | $21.87 | 8,192 |
2017-08-15 | $27.25 | $27.25 | $27.10 | $27.15 | $21.80 | 11,034 |
2017-08-14 | $27.21 | $27.30 | $27.18 | $27.21 | $21.85 | 26,894 |
2017-08-11 | $27.00 | $27.21 | $26.96 | $27.21 | $21.85 | 7,661 |
2017-08-10 | $27.19 | $27.19 | $27.00 | $27.01 | $21.69 | 25,751 |
2017-08-09 | $27.28 | $27.29 | $27.11 | $27.12 | $21.78 | 18,934 |
2017-08-08 | $27.36 | $27.36 | $27.20 | $27.20 | $21.84 | 20,982 |
2017-08-07 | $27.27 | $27.36 | $27.24 | $27.24 | $21.87 | 23,332 |
2017-08-04 | $27.48 | $27.48 | $27.34 | $27.34 | $21.95 | 11,582 |
2017-08-03 | $27.46 | $27.52 | $27.46 | $27.48 | $22.07 | 20,435 |
2017-08-02 | $27.41 | $27.50 | $27.41 | $27.43 | $22.03 | 28,158 |
2017-08-01 | $27.43 | $27.45 | $27.34 | $27.35 | $21.96 | 34,289 |
2017-07-31 | $27.41 | $27.45 | $27.40 | $27.45 | $21.96 | 12,567 |
2017-07-28 | $27.22 | $27.42 | $27.22 | $27.42 | $21.93 | 11,003 |
2017-07-27 | $27.27 | $27.27 | $27.21 | $27.25 | $21.80 | 9,131 |
2017-07-26 | $27.22 | $27.29 | $27.21 | $27.29 | $21.83 | 8,827 |
2017-07-25 | $27.17 | $27.20 | $27.12 | $27.17 | $21.73 | 16,182 |
2017-07-24 | $27.29 | $27.29 | $27.19 | $27.26 | $21.80 | 9,720 |
2017-07-21 | $27.22 | $27.30 | $27.22 | $27.28 | $21.82 | 14,671 |
2017-07-20 | $27.18 | $27.27 | $27.18 | $27.23 | $21.78 | 2,422 |
2017-07-19 | $27.16 | $27.26 | $27.16 | $27.21 | $21.76 | 7,141 |
2017-07-18 | $27.16 | $27.26 | $27.16 | $27.19 | $21.75 | 20,765 |
2017-07-17 | $27.28 | $27.28 | $27.16 | $27.18 | $21.74 | 13,856 |
2017-07-14 | $27.22 | $27.29 | $27.19 | $27.25 | $21.80 | 13,112 |
2017-07-13 | $27.18 | $27.19 | $27.10 | $27.16 | $21.72 | 19,129 |
2017-07-12 | $27.06 | $27.16 | $27.06 | $27.06 | $21.64 | 13,983 |
2017-07-11 | $26.90 | $27.04 | $26.90 | $27.04 | $21.63 | 6,181 |
2017-07-10 | $26.89 | $26.95 | $26.84 | $26.89 | $21.51 | 13,695 |
2017-07-07 | $26.85 | $26.85 | $26.74 | $26.84 | $21.47 | 5,540 |
2017-07-06 | $26.89 | $26.89 | $26.73 | $26.73 | $21.38 | 22,294 |
2017-07-05 | $27.01 | $27.01 | $26.80 | $26.94 | $21.55 | 14,757 |
2017-07-03 | $27.02 | $27.02 | $26.91 | $26.95 | $21.56 | 8,720 |
2017-06-30 | $26.97 | $26.99 | $26.87 | $26.93 | $21.46 | 10,452 |
2017-06-29 | $27.10 | $27.10 | $26.90 | $26.91 | $21.44 | 11,510 |
2017-06-28 | $27.11 | $27.15 | $27.03 | $27.11 | $21.60 | 11,938 |
2017-06-27 | $27.15 | $27.17 | $27.06 | $27.11 | $21.60 | 5,520 |
2017-06-26 | $27.20 | $27.24 | $27.19 | $27.20 | $21.67 | 8,565 |
2017-06-23 | $27.12 | $27.20 | $27.12 | $27.19 | $21.66 | 5,726 |
2017-06-22 | $27.21 | $27.21 | $27.12 | $27.18 | $21.65 | 17,723 |
2017-06-21 | $27.16 | $27.17 | $27.08 | $27.16 | $21.64 | 16,005 |
2017-06-20 | $27.07 | $27.12 | $27.05 | $27.10 | $21.59 | 6,562 |
2017-06-19 | $27.12 | $27.12 | $27.01 | $27.06 | $21.56 | 13,013 |
2017-06-16 | $27.05 | $27.09 | $27.02 | $27.07 | $21.57 | 6,227 |
2017-06-15 | $26.97 | $27.03 | $26.95 | $27.01 | $21.52 | 7,683 |
2017-06-14 | $26.97 | $27.05 | $26.95 | $26.98 | $21.50 | 13,011 |
2017-06-13 | $26.87 | $26.95 | $26.87 | $26.93 | $21.46 | 5,838 |
2017-06-12 | $26.97 | $26.97 | $26.86 | $26.86 | $21.40 | 26,149 |
2017-06-09 | $27.03 | $27.03 | $26.89 | $26.97 | $21.49 | 25,627 |
2017-06-08 | $27.03 | $27.03 | $26.98 | $26.98 | $21.50 | 3,423 |
2017-06-07 | $26.97 | $27.02 | $26.94 | $27.02 | $21.53 | 10,149 |
2017-06-06 | $26.86 | $27.00 | $26.86 | $26.97 | $21.49 | 17,162 |
2017-06-05 | $26.93 | $27.01 | $26.85 | $26.85 | $21.39 | 19,931 |
2017-06-02 | $27.01 | $27.05 | $26.92 | $26.94 | $21.46 | 9,270 |
2017-06-01 | $26.91 | $27.00 | $26.91 | $26.97 | $21.49 | 58,440 |
2017-05-31 | $26.91 | $27.00 | $26.87 | $26.97 | $21.41 | 85,082 |
2017-05-30 | $26.88 | $26.91 | $26.79 | $26.90 | $21.35 | 7,108 |
2017-05-26 | $26.89 | $26.89 | $26.82 | $26.83 | $21.29 | 2,422 |
2017-05-25 | $26.80 | $26.85 | $26.73 | $26.77 | $21.24 | 20,308 |
2017-05-24 | $26.87 | $26.90 | $26.79 | $26.90 | $21.35 | 40,453 |
2017-05-23 | $26.84 | $26.84 | $26.76 | $26.76 | $21.24 | 26,631 |
2017-05-22 | $26.73 | $26.77 | $26.70 | $26.72 | $21.20 | 17,084 |
2017-05-19 | $26.65 | $26.75 | $26.65 | $26.73 | $21.21 | 14,560 |
2017-05-18 | $26.80 | $26.89 | $26.70 | $26.74 | $21.22 | 11,623 |
2017-05-17 | $26.74 | $26.81 | $26.65 | $26.81 | $21.28 | 14,200 |
2017-05-16 | $26.72 | $26.74 | $26.66 | $26.74 | $21.22 | 7,348 |
2017-05-15 | $26.69 | $26.74 | $26.67 | $26.72 | $21.20 | 19,138 |
2017-05-12 | $26.44 | $26.68 | $26.44 | $26.60 | $21.11 | 10,418 |
2017-05-11 | $26.39 | $26.58 | $26.39 | $26.47 | $21.01 | 16,697 |
2017-05-10 | $26.49 | $26.51 | $26.36 | $26.38 | $20.93 | 20,548 |
2017-05-09 | $26.51 | $26.51 | $26.46 | $26.47 | $21.01 | 15,547 |
2017-05-08 | $26.61 | $26.61 | $26.48 | $26.48 | $21.02 | 8,677 |
2017-05-05 | $26.61 | $26.62 | $26.52 | $26.53 | $21.05 | 7,341 |
2017-05-04 | $26.66 | $26.66 | $26.52 | $26.53 | $21.05 | 22,230 |
2017-05-03 | $26.61 | $26.65 | $26.54 | $26.62 | $21.12 | 11,285 |
2017-05-02 | $26.51 | $26.56 | $26.49 | $26.56 | $21.08 | 7,859 |
2017-05-01 | $26.66 | $26.66 | $26.35 | $26.51 | $21.04 | 56,893 |
2017-04-28 | $26.66 | $26.66 | $26.51 | $26.62 | $21.04 | 9,387 |
2017-04-27 | $26.45 | $26.59 | $26.45 | $26.53 | $20.97 | 7,154 |
2017-04-26 | $26.40 | $26.51 | $26.40 | $26.50 | $20.95 | 9,220 |
2017-04-25 | $26.66 | $26.66 | $26.35 | $26.46 | $20.92 | 38,538 |
2017-04-24 | $26.68 | $26.68 | $26.57 | $26.60 | $21.03 | 17,127 |
2017-04-21 | $26.70 | $26.70 | $26.68 | $26.68 | $21.09 | 12,694 |
2017-04-20 | $26.68 | $26.70 | $26.65 | $26.69 | $21.10 | 37,833 |
2017-04-19 | $26.69 | $26.70 | $26.65 | $26.68 | $21.09 | 17,363 |
2017-04-18 | $26.65 | $26.69 | $26.63 | $26.68 | $21.09 | 17,135 |
2017-04-17 | $26.61 | $26.68 | $26.60 | $26.63 | $21.05 | 16,539 |
2017-04-13 | $26.64 | $26.66 | $26.59 | $26.66 | $21.07 | 28,407 |
2017-04-12 | $26.55 | $26.63 | $26.55 | $26.58 | $21.01 | 11,411 |
2017-04-11 | $26.48 | $26.56 | $26.48 | $26.52 | $20.96 | 5,409 |
2017-04-10 | $26.39 | $26.49 | $26.32 | $26.49 | $20.94 | 10,895 |
2017-04-07 | $26.66 | $26.66 | $26.28 | $26.33 | $20.81 | 9,672 |
2017-04-06 | $26.25 | $26.26 | $26.20 | $26.26 | $20.76 | 13,591 |
2017-04-05 | $26.35 | $26.35 | $26.10 | $26.17 | $20.69 | 4,823 |
2017-04-04 | $26.35 | $26.35 | $26.13 | $26.16 | $20.68 | 22,284 |
2017-04-03 | $26.46 | $26.46 | $26.14 | $26.20 | $20.71 | 6,823 |
2017-03-31 | $26.14 | $26.25 | $26.14 | $26.25 | $20.66 | 12,428 |
2017-03-30 | $26.20 | $26.25 | $26.17 | $26.20 | $20.62 | 7,071 |
2017-03-29 | $26.17 | $26.19 | $26.17 | $26.18 | $20.60 | 2,310 |
2017-03-28 | $26.12 | $26.16 | $26.09 | $26.12 | $20.56 | 38,821 |
2017-03-27 | $26.10 | $26.11 | $26.04 | $26.08 | $20.52 | 12,684 |
2017-03-24 | $26.04 | $26.04 | $25.94 | $25.96 | $20.43 | 9,986 |
2017-03-23 | $25.90 | $25.98 | $25.87 | $25.93 | $20.41 | 11,408 |
2017-03-22 | $26.01 | $26.01 | $25.89 | $25.90 | $20.38 | 5,185 |
2017-03-21 | $25.75 | $25.95 | $25.75 | $25.85 | $20.34 | 12,181 |
2017-03-20 | $25.78 | $25.86 | $25.72 | $25.86 | $20.35 | 10,050 |
2017-03-17 | $25.71 | $25.77 | $25.63 | $25.77 | $20.28 | 47,553 |
2017-03-16 | $25.70 | $25.74 | $25.58 | $25.61 | $20.15 | 21,219 |
2017-03-15 | $25.58 | $25.71 | $25.49 | $25.70 | $20.23 | 4,256 |
2017-03-14 | $25.48 | $25.51 | $25.44 | $25.45 | $20.03 | 23,599 |
2017-03-13 | $25.55 | $25.55 | $25.45 | $25.48 | $20.05 | 10,191 |
2017-03-10 | $25.37 | $25.51 | $25.36 | $25.45 | $20.03 | 57,474 |
2017-03-09 | $25.76 | $25.76 | $25.37 | $25.43 | $20.01 | 53,034 |
2017-03-08 | $25.80 | $25.81 | $25.74 | $25.76 | $20.27 | 88,301 |
2017-03-07 | $25.95 | $25.95 | $25.84 | $25.86 | $20.35 | 38,614 |
2017-03-06 | $25.94 | $26.00 | $25.86 | $25.90 | $20.38 | 21,550 |
2017-03-03 | $26.05 | $26.06 | $25.94 | $25.94 | $20.41 | 26,270 |
2017-03-02 | $26.18 | $26.18 | $26.01 | $26.08 | $20.52 | 42,513 |
2017-03-01 | $26.14 | $26.36 | $26.10 | $26.21 | $20.63 | 39,642 |
2017-02-28 | $26.33 | $26.45 | $26.33 | $26.44 | $20.73 | 15,421 |
2017-02-27 | $26.38 | $26.48 | $26.38 | $26.40 | $20.70 | 23,317 |
2017-02-24 | $26.50 | $26.50 | $26.39 | $26.40 | $20.70 | 16,431 |
2017-02-23 | $26.32 | $26.35 | $26.30 | $26.32 | $20.63 | 10,473 |
2017-02-22 | $26.28 | $26.28 | $26.22 | $26.25 | $20.58 | 14,365 |
2017-02-21 | $26.05 | $26.19 | $26.05 | $26.15 | $20.50 | 62,409 |
2017-02-17 | $26.14 | $26.16 | $26.03 | $26.12 | $20.48 | 21,151 |
2017-02-16 | $26.09 | $26.14 | $26.05 | $26.11 | $20.47 | 17,458 |
2017-02-15 | $26.23 | $26.30 | $26.06 | $26.10 | $20.46 | 137,548 |
2017-02-14 | $26.53 | $26.53 | $26.22 | $26.22 | $20.55 | 50,958 |
2017-02-13 | $26.37 | $26.40 | $26.36 | $26.39 | $20.69 | 14,731 |
2017-02-10 | $26.36 | $26.49 | $26.36 | $26.38 | $20.68 | 18,080 |
2017-02-09 | $26.50 | $26.56 | $26.30 | $26.48 | $20.76 | 31,633 |
2017-02-08 | $26.55 | $26.57 | $26.45 | $26.56 | $20.82 | 28,807 |
2017-02-07 | $26.42 | $26.44 | $26.36 | $26.44 | $20.73 | 9,268 |
2017-02-06 | $26.46 | $26.46 | $26.30 | $26.35 | $20.66 | 14,233 |
2017-02-03 | $26.46 | $26.46 | $26.30 | $26.38 | $20.68 | 15,559 |
2017-02-02 | $26.33 | $26.40 | $26.33 | $26.38 | $20.68 | 29,496 |
2017-02-01 | $26.46 | $26.46 | $26.23 | $26.40 | $20.70 | 15,507 |
2017-01-31 | $26.41 | $26.49 | $26.41 | $26.48 | $20.67 | 13,796 |
2017-01-30 | $26.36 | $26.47 | $26.30 | $26.45 | $20.65 | 17,410 |
2017-01-27 | $26.36 | $26.39 | $26.20 | $26.39 | $20.60 | 8,627 |
2017-01-26 | $26.35 | $26.35 | $26.15 | $26.28 | $20.52 | 12,865 |
2017-01-25 | $26.33 | $26.33 | $26.15 | $26.30 | $20.53 | 28,136 |
2017-01-24 | $26.41 | $26.41 | $26.21 | $26.21 | $20.46 | 23,234 |
2017-01-23 | $26.71 | $26.71 | $26.19 | $26.31 | $20.54 | 13,035 |
2017-01-20 | $26.79 | $26.79 | $26.15 | $26.19 | $20.45 | 14,025 |
2017-01-19 | $26.71 | $26.71 | $26.18 | $26.22 | $20.47 | 7,992 |
2017-01-18 | $26.43 | $26.47 | $26.27 | $26.41 | $20.62 | 21,036 |
2017-01-17 | $26.47 | $26.60 | $26.29 | $26.40 | $20.61 | 31,254 |
2017-01-13 | $26.42 | $26.42 | $26.26 | $26.33 | $20.55 | 17,885 |
2017-01-12 | $26.25 | $26.49 | $26.25 | $26.36 | $20.58 | 20,155 |
2017-01-11 | $26.27 | $26.37 | $26.26 | $26.28 | $20.52 | 18,614 |
2017-01-10 | $26.34 | $26.34 | $26.25 | $26.28 | $20.51 | 8,439 |
2017-01-09 | $26.13 | $26.34 | $26.13 | $26.25 | $20.49 | 40,738 |
2017-01-06 | $26.11 | $26.13 | $25.97 | $26.12 | $20.39 | 22,095 |
2017-01-05 | $26.16 | $26.16 | $26.03 | $26.12 | $20.39 | 61,878 |
2017-01-04 | $26.00 | $26.09 | $25.88 | $26.09 | $20.37 | 14,644 |
2017-01-03 | $25.93 | $25.93 | $25.69 | $25.87 | $20.20 | 21,044 |
2016-12-30 | $25.62 | $25.82 | $25.62 | $25.81 | $20.15 | 57,965 |
2016-12-29 | $25.50 | $25.84 | $25.50 | $25.70 | $20.06 | 28,895 |
2016-12-28 | $25.51 | $25.60 | $25.48 | $25.59 | $19.98 | 29,659 |
2016-12-27 | $25.60 | $25.74 | $25.60 | $25.64 | $19.92 | 14,484 |
2016-12-23 | $25.79 | $25.83 | $25.61 | $25.64 | $19.92 | 293,515 |
2016-12-22 | $25.60 | $25.80 | $25.60 | $25.69 | $19.96 | 26,733 |
2016-12-21 | $25.63 | $25.78 | $25.60 | $25.75 | $20.00 | 37,807 |
2016-12-20 | $25.63 | $25.65 | $25.55 | $25.63 | $19.91 | 31,383 |
2016-12-19 | $25.60 | $25.72 | $25.60 | $25.63 | $19.91 | 39,176 |
2016-12-16 | $25.77 | $25.77 | $25.53 | $25.60 | $19.89 | 32,781 |
2016-12-15 | $25.62 | $25.67 | $25.50 | $25.64 | $19.92 | 55,722 |
2016-12-14 | $25.69 | $26.00 | $25.69 | $25.72 | $19.98 | 83,629 |
2016-12-13 | $25.51 | $25.83 | $25.50 | $25.83 | $20.07 | 41,603 |
2016-12-12 | $25.70 | $25.72 | $25.50 | $25.57 | $19.86 | 29,934 |
2016-12-09 | $25.96 | $25.96 | $25.61 | $25.73 | $19.99 | 28,539 |
2016-12-08 | $25.82 | $25.95 | $25.79 | $25.86 | $20.09 | 24,328 |
2016-12-07 | $25.89 | $25.99 | $25.58 | $25.98 | $20.18 | 23,594 |
2016-12-06 | $25.26 | $25.63 | $25.26 | $25.63 | $19.91 | 25,412 |
2016-12-05 | $25.36 | $25.36 | $25.19 | $25.26 | $19.62 | 26,737 |
2016-12-02 | $25.13 | $25.38 | $25.10 | $25.38 | $19.72 | 94,853 |
2016-12-01 | $25.35 | $25.45 | $25.20 | $25.21 | $19.58 | 408,270 |
2016-11-30 | $25.66 | $25.66 | $25.44 | $25.60 | $19.79 | 20,496 |
2016-11-29 | $25.70 | $25.77 | $25.66 | $25.66 | $19.84 | 9,405 |
2016-11-28 | $25.65 | $25.73 | $25.65 | $25.70 | $19.87 | 24,190 |
2016-11-25 | $25.68 | $25.73 | $25.57 | $25.60 | $19.79 | 16,931 |
2016-11-23 | $25.69 | $25.72 | $25.54 | $25.59 | $19.79 | 17,180 |
2016-11-22 | $25.75 | $25.91 | $25.70 | $25.70 | $19.87 | 19,165 |
2016-11-21 | $25.50 | $25.73 | $25.50 | $25.72 | $19.89 | 44,630 |
2016-11-18 | $25.71 | $25.72 | $25.41 | $25.49 | $19.71 | 29,143 |
2016-11-17 | $25.63 | $25.77 | $25.56 | $25.65 | $19.83 | 48,602 |
2016-11-16 | $25.71 | $25.90 | $25.71 | $25.77 | $19.93 | 55,217 |
2016-11-15 | $25.33 | $25.92 | $25.30 | $25.91 | $20.03 | 45,269 |
2016-11-14 | $25.65 | $25.67 | $25.27 | $25.45 | $19.68 | 92,595 |
2016-11-11 | $26.04 | $26.07 | $25.82 | $25.99 | $20.10 | 32,643 |
2016-11-10 | $26.53 | $26.59 | $26.01 | $26.04 | $20.13 | 75,968 |
2016-11-09 | $27.20 | $27.20 | $26.66 | $26.67 | $20.62 | 69,340 |
2016-11-08 | $26.97 | $27.06 | $26.89 | $27.01 | $20.88 | 16,767 |
2016-11-07 | $26.97 | $27.03 | $26.86 | $26.93 | $20.82 | 52,549 |
2016-11-04 | $26.90 | $27.04 | $26.82 | $26.93 | $20.82 | 34,653 |
2016-11-03 | $26.90 | $27.06 | $26.88 | $26.91 | $20.81 | 34,039 |
2016-11-02 | $26.79 | $26.97 | $26.75 | $26.94 | $20.83 | 169,840 |
2016-11-01 | $26.82 | $26.90 | $26.78 | $26.88 | $20.78 | 106,922 |
2016-10-31 | $27.09 | $27.23 | $26.82 | $26.91 | $20.71 | 39,933 |
2016-10-28 | $27.15 | $27.15 | $26.83 | $26.92 | $20.72 | 14,746 |
2016-10-27 | $27.46 | $27.46 | $27.11 | $27.15 | $20.90 | 31,473 |
2016-10-26 | $27.56 | $27.63 | $27.40 | $27.43 | $21.11 | 16,978 |
2016-10-25 | $27.73 | $27.73 | $27.47 | $27.69 | $21.31 | 9,520 |
2016-10-24 | $27.69 | $27.73 | $27.49 | $27.55 | $21.21 | 18,475 |
2016-10-21 | $27.63 | $27.69 | $27.45 | $27.46 | $21.14 | 23,855 |
2016-10-20 | $27.33 | $27.65 | $27.30 | $27.43 | $21.11 | 14,786 |
2016-10-19 | $27.10 | $27.49 | $27.00 | $27.49 | $21.16 | 24,145 |
2016-10-18 | $26.75 | $27.01 | $26.73 | $26.99 | $20.77 | 167,570 |
2016-10-17 | $27.01 | $27.15 | $26.70 | $26.73 | $20.57 | 52,856 |
2016-10-14 | $27.26 | $27.50 | $27.07 | $27.07 | $20.84 | 48,799 |
2016-10-13 | $27.79 | $27.79 | $27.32 | $27.35 | $21.05 | 70,572 |
2016-10-12 | $28.16 | $28.16 | $27.75 | $27.75 | $21.36 | 42,116 |
2016-10-11 | $28.02 | $28.18 | $27.91 | $28.02 | $21.57 | 19,746 |
2016-10-10 | $28.10 | $28.14 | $27.99 | $28.10 | $21.63 | 3,844 |
2016-10-07 | $28.36 | $28.36 | $27.91 | $27.95 | $21.51 | 42,159 |
2016-10-06 | $28.15 | $28.24 | $28.00 | $28.13 | $21.65 | 32,224 |
2016-10-05 | $28.32 | $28.32 | $28.10 | $28.15 | $21.67 | 30,521 |
2016-10-04 | $28.60 | $28.60 | $28.22 | $28.33 | $21.81 | 25,348 |
2016-10-03 | $28.76 | $28.76 | $28.62 | $28.62 | $22.03 | 32,554 |
2016-09-30 | $28.87 | $29.00 | $28.76 | $28.76 | $22.04 | 11,522 |
2016-09-29 | $29.03 | $29.03 | $28.71 | $28.71 | $22.01 | 8,705 |
2016-09-28 | $28.86 | $29.08 | $28.86 | $29.01 | $22.24 | 26,095 |
2016-09-27 | $28.82 | $28.85 | $28.77 | $28.85 | $22.11 | 6,326 |
2016-09-26 | $28.88 | $28.90 | $28.70 | $28.75 | $22.04 | 22,748 |
2016-09-23 | $28.90 | $28.90 | $28.69 | $28.74 | $22.03 | 21,663 |
2016-09-22 | $28.63 | $28.90 | $28.63 | $28.71 | $22.01 | 31,049 |
2016-09-21 | $28.32 | $28.67 | $28.29 | $28.54 | $21.88 | 14,620 |
2016-09-20 | $28.51 | $28.68 | $28.33 | $28.37 | $21.75 | 27,737 |
2016-09-19 | $28.18 | $28.57 | $28.18 | $28.41 | $21.78 | 13,930 |
2016-09-16 | $28.41 | $28.48 | $28.20 | $28.30 | $21.69 | 21,360 |
2016-09-15 | $28.55 | $28.55 | $28.22 | $28.39 | $21.76 | 19,118 |
2016-09-14 | $28.39 | $28.64 | $28.33 | $28.49 | $21.84 | 91,904 |
2016-09-13 | $28.42 | $28.49 | $28.31 | $28.35 | $21.73 | 28,728 |
2016-09-12 | $28.58 | $28.60 | $28.32 | $28.55 | $21.88 | 49,551 |
2016-09-09 | $29.11 | $29.11 | $28.50 | $28.62 | $21.94 | 47,582 |
2016-09-08 | $29.09 | $29.25 | $29.09 | $29.13 | $22.33 | 18,140 |
2016-09-07 | $29.25 | $29.25 | $29.12 | $29.19 | $22.37 | 32,629 |
2016-09-06 | $29.21 | $29.27 | $29.06 | $29.24 | $22.41 | 29,727 |
2016-09-02 | $29.09 | $29.15 | $29.02 | $29.13 | $22.33 | 12,178 |
2016-09-01 | $29.00 | $29.13 | $29.00 | $29.05 | $22.27 | 28,828 |
2016-08-31 | $29.31 | $29.33 | $29.02 | $29.23 | $22.32 | 16,549 |
2016-08-30 | $29.15 | $29.36 | $29.15 | $29.20 | $22.30 | 21,450 |
2016-08-29 | $29.03 | $29.30 | $29.03 | $29.24 | $22.33 | 32,805 |
2016-08-26 | $29.28 | $29.39 | $29.11 | $29.11 | $22.23 | 20,758 |
2016-08-25 | $29.43 | $29.43 | $29.27 | $29.28 | $22.36 | 38,776 |
2016-08-24 | $29.44 | $29.44 | $29.36 | $29.41 | $22.46 | 29,491 |
2016-08-23 | $29.43 | $29.44 | $29.34 | $29.41 | $22.46 | 8,643 |
2016-08-22 | $29.38 | $29.43 | $29.36 | $29.40 | $22.45 | 34,974 |
2016-08-19 | $29.42 | $29.51 | $29.35 | $29.38 | $22.43 | 11,854 |
2016-08-18 | $29.63 | $29.63 | $29.24 | $29.25 | $22.34 | 16,754 |
2016-08-17 | $29.40 | $29.40 | $29.24 | $29.32 | $22.39 | 6,702 |
2016-08-16 | $29.47 | $29.47 | $29.20 | $29.36 | $22.42 | 28,160 |
2016-08-15 | $29.50 | $29.50 | $29.35 | $29.38 | $22.43 | 19,921 |
2016-08-12 | $29.40 | $29.53 | $29.37 | $29.46 | $22.50 | 17,208 |
2016-08-11 | $29.52 | $29.52 | $29.34 | $29.39 | $22.44 | 12,410 |
2016-08-10 | $29.49 | $29.55 | $29.35 | $29.36 | $22.42 | 49,795 |
2016-08-09 | $29.45 | $29.45 | $29.33 | $29.35 | $22.41 | 20,936 |
2016-08-08 | $29.46 | $29.46 | $29.17 | $29.46 | $22.50 | 19,947 |
2016-08-05 | $29.50 | $29.50 | $29.30 | $29.30 | $22.37 | 14,891 |
2016-08-04 | $29.50 | $29.50 | $29.25 | $29.40 | $22.45 | 24,592 |
2016-08-03 | $29.68 | $29.68 | $29.24 | $29.50 | $22.53 | 7,767 |
2016-08-02 | $29.25 | $29.43 | $29.11 | $29.19 | $22.29 | 9,040 |
2016-08-01 | $29.68 | $29.68 | $29.06 | $29.25 | $22.34 | 21,650 |
2016-07-29 | $29.57 | $29.57 | $29.40 | $29.47 | $22.42 | 41,344 |
2016-07-28 | $29.48 | $29.55 | $29.36 | $29.49 | $22.43 | 19,055 |
2016-07-27 | $29.57 | $29.57 | $29.36 | $29.36 | $22.33 | 26,736 |
2016-07-26 | $29.11 | $29.46 | $29.11 | $29.34 | $22.32 | 28,014 |
2016-07-25 | $29.13 | $29.40 | $29.13 | $29.27 | $22.27 | 34,902 |
2016-07-22 | $29.47 | $29.47 | $29.25 | $29.25 | $22.25 | 37,683 |
2016-07-21 | $29.18 | $29.41 | $29.17 | $29.30 | $22.29 | 43,742 |
2016-07-20 | $29.30 | $29.31 | $29.11 | $29.17 | $22.19 | 8,437 |
2016-07-19 | $29.15 | $29.30 | $28.98 | $29.11 | $22.14 | 16,581 |
2016-07-18 | $28.74 | $29.18 | $28.74 | $29.07 | $22.11 | 27,800 |
2016-07-15 | $28.20 | $28.83 | $27.80 | $28.75 | $21.87 | 68,789 |
2016-07-14 | $28.88 | $29.06 | $28.31 | $28.32 | $21.54 | 75,145 |
2016-07-13 | $29.30 | $29.45 | $28.90 | $28.96 | $22.03 | 31,430 |
2016-07-12 | $29.89 | $29.89 | $29.28 | $29.30 | $22.29 | 91,328 |
2016-07-11 | $29.81 | $29.96 | $29.60 | $29.63 | $22.54 | 29,598 |
2016-07-08 | $29.64 | $29.70 | $29.55 | $29.68 | $22.58 | 9,885 |
2016-07-07 | $29.55 | $29.64 | $29.50 | $29.56 | $22.48 | 29,069 |
2016-07-06 | $29.40 | $29.61 | $29.40 | $29.48 | $22.42 | 36,970 |
2016-07-05 | $29.40 | $29.65 | $29.31 | $29.43 | $22.38 | 78,843 |
2016-07-01 | $29.47 | $29.56 | $29.40 | $29.40 | $22.36 | 48,346 |
2016-06-30 | $29.54 | $29.58 | $29.35 | $29.52 | $22.37 | 26,287 |
2016-06-29 | $29.27 | $29.49 | $29.27 | $29.40 | $22.28 | 37,815 |
2016-06-28 | $29.14 | $29.67 | $29.02 | $29.29 | $22.19 | 35,214 |
2016-06-27 | $29.33 | $29.40 | $29.22 | $29.27 | $22.18 | 44,688 |
2016-06-24 | $28.85 | $29.27 | $28.85 | $29.19 | $22.12 | 34,209 |
2016-06-23 | $29.09 | $29.09 | $28.95 | $28.99 | $21.97 | 10,360 |
2016-06-22 | $29.04 | $29.14 | $29.04 | $29.04 | $22.00 | 20,680 |
2016-06-21 | $29.07 | $29.08 | $28.90 | $29.00 | $21.97 | 18,125 |
2016-06-20 | $29.19 | $29.19 | $28.91 | $28.95 | $21.94 | 22,085 |
2016-06-17 | $29.02 | $29.15 | $28.90 | $28.98 | $21.96 | 25,527 |
2016-06-16 | $29.01 | $29.05 | $28.92 | $28.95 | $21.94 | 26,173 |
2016-06-15 | $28.99 | $29.04 | $28.87 | $28.88 | $21.88 | 16,552 |
2016-06-14 | $28.86 | $29.06 | $28.86 | $28.91 | $21.91 | 15,896 |
2016-06-13 | $28.92 | $28.95 | $28.90 | $28.91 | $21.91 | 24,096 |
2016-06-10 | $28.70 | $28.93 | $28.70 | $28.91 | $21.91 | 12,887 |
2016-06-09 | $28.64 | $28.90 | $28.64 | $28.82 | $21.84 | 34,307 |
2016-06-08 | $28.86 | $28.86 | $28.67 | $28.70 | $21.75 | 25,234 |
2016-06-07 | $28.82 | $28.84 | $28.50 | $28.78 | $21.81 | 17,526 |
2016-06-06 | $28.58 | $28.81 | $28.58 | $28.69 | $21.74 | 52,865 |
2016-06-03 | $28.74 | $28.83 | $28.66 | $28.83 | $21.85 | 15,081 |
2016-06-02 | $28.58 | $28.61 | $28.47 | $28.55 | $21.63 | 17,084 |
2016-06-01 | $28.74 | $28.74 | $28.33 | $28.47 | $21.57 | 37,971 |
2016-05-31 | $28.55 | $28.55 | $28.30 | $28.34 | $21.39 | 53,979 |
2016-05-27 | $28.55 | $28.65 | $28.45 | $28.45 | $21.47 | 41,741 |
2016-05-26 | $28.40 | $28.69 | $28.40 | $28.69 | $21.65 | 8,598 |
2016-05-25 | $28.56 | $28.59 | $28.41 | $28.42 | $21.45 | 21,493 |
2016-05-24 | $28.51 | $28.51 | $28.30 | $28.48 | $21.49 | 21,691 |
2016-05-23 | $28.35 | $28.47 | $28.31 | $28.41 | $21.44 | 34,274 |
2016-05-20 | $28.29 | $28.39 | $28.25 | $28.31 | $21.36 | 17,290 |
2016-05-19 | $28.40 | $28.45 | $28.15 | $28.21 | $21.29 | 72,210 |
2016-05-18 | $28.73 | $28.80 | $28.50 | $28.59 | $21.58 | 42,578 |
2016-05-17 | $28.90 | $28.90 | $28.69 | $28.70 | $21.66 | 23,231 |
2016-05-16 | $28.93 | $28.93 | $28.71 | $28.78 | $21.72 | 62,602 |
2016-05-13 | $28.85 | $28.89 | $28.77 | $28.80 | $21.73 | 14,467 |
2016-05-12 | $28.85 | $28.88 | $28.66 | $28.75 | $21.70 | 20,795 |
2016-05-11 | $28.72 | $28.79 | $28.66 | $28.79 | $21.73 | 27,245 |
2016-05-10 | $28.80 | $28.81 | $28.66 | $28.66 | $21.63 | 29,705 |
2016-05-09 | $28.89 | $28.89 | $28.62 | $28.66 | $21.63 | 38,169 |
2016-05-06 | $28.56 | $28.64 | $28.56 | $28.64 | $21.61 | 16,335 |
2016-05-05 | $28.59 | $28.59 | $28.50 | $28.52 | $21.52 | 5,452 |
2016-05-04 | $28.54 | $28.58 | $28.44 | $28.52 | $21.52 | 16,894 |
2016-05-03 | $28.65 | $28.65 | $28.39 | $28.49 | $21.50 | 31,827 |
2016-05-02 | $29.00 | $29.00 | $28.31 | $28.32 | $21.37 | 38,765 |
2016-04-29 | $29.00 | $29.00 | $28.43 | $28.50 | $21.42 | 24,328 |
2016-04-28 | $28.50 | $28.55 | $28.41 | $28.42 | $21.36 | 18,494 |
2016-04-27 | $28.35 | $28.54 | $28.34 | $28.54 | $21.45 | 13,783 |
2016-04-26 | $28.38 | $28.38 | $28.31 | $28.34 | $21.30 | 19,138 |
2016-04-25 | $28.57 | $28.57 | $28.34 | $28.35 | $21.31 | 26,070 |
2016-04-22 | $28.42 | $28.55 | $28.41 | $28.55 | $21.46 | 9,536 |
2016-04-21 | $28.56 | $28.56 | $28.40 | $28.41 | $21.35 | 17,530 |
2016-04-20 | $28.55 | $28.56 | $28.37 | $28.51 | $21.43 | 25,117 |
2016-04-19 | $28.45 | $28.57 | $28.43 | $28.45 | $21.38 | 16,979 |
2016-04-18 | $28.50 | $28.57 | $28.44 | $28.49 | $21.41 | 29,661 |
2016-04-15 | $28.46 | $28.49 | $28.30 | $28.44 | $21.37 | 17,297 |
2016-04-14 | $28.31 | $28.35 | $28.22 | $28.31 | $21.28 | 15,232 |
2016-04-13 | $28.24 | $28.31 | $28.21 | $28.21 | $21.20 | 25,919 |
2016-04-12 | $28.33 | $28.38 | $28.15 | $28.30 | $21.27 | 24,095 |
2016-04-11 | $28.09 | $28.29 | $28.09 | $28.29 | $21.26 | 29,440 |
2016-04-08 | $28.21 | $28.33 | $28.12 | $28.15 | $21.16 | 15,130 |
2016-04-07 | $28.16 | $28.21 | $28.11 | $28.12 | $21.13 | 12,870 |
2016-04-06 | $28.09 | $28.23 | $28.09 | $28.13 | $21.14 | 51,850 |
2016-04-05 | $28.07 | $28.19 | $28.00 | $28.08 | $21.10 | 36,414 |
2016-04-04 | $28.18 | $28.18 | $27.85 | $27.90 | $20.97 | 26,331 |
2016-04-01 | $27.97 | $28.05 | $27.80 | $27.85 | $20.93 | 21,196 |
2016-03-31 | $27.89 | $28.07 | $27.89 | $27.95 | $20.93 | 24,704 |
2016-03-30 | $27.87 | $27.92 | $27.74 | $27.85 | $20.85 | 333,152 |
2016-03-29 | $27.75 | $27.88 | $27.70 | $27.80 | $20.82 | 14,428 |
2016-03-28 | $27.89 | $27.89 | $27.64 | $27.78 | $20.80 | 12,250 |
2016-03-24 | $27.61 | $27.85 | $27.61 | $27.67 | $20.72 | 17,968 |
2016-03-23 | $27.76 | $27.81 | $27.63 | $27.70 | $20.74 | 35,879 |
2016-03-22 | $27.75 | $27.76 | $27.70 | $27.75 | $20.78 | 23,894 |
2016-03-21 | $27.76 | $27.76 | $27.50 | $27.67 | $20.72 | 55,315 |
2016-03-18 | $27.75 | $27.79 | $27.61 | $27.61 | $20.67 | 39,980 |
2016-03-17 | $27.54 | $27.74 | $27.54 | $27.74 | $20.77 | 16,060 |
2016-03-16 | $27.55 | $27.68 | $27.48 | $27.68 | $20.73 | 107,948 |
2016-03-15 | $27.50 | $27.58 | $27.41 | $27.41 | $20.52 | 46,122 |
2016-03-14 | $27.39 | $27.54 | $27.35 | $27.51 | $20.60 | 40,608 |
2016-03-11 | $27.56 | $27.59 | $27.35 | $27.35 | $20.48 | 37,291 |
2016-03-10 | $27.62 | $27.62 | $27.47 | $27.49 | $20.58 | 42,884 |
2016-03-09 | $27.32 | $27.51 | $27.32 | $27.51 | $20.60 | 16,025 |
2016-03-08 | $27.42 | $27.54 | $27.30 | $27.44 | $20.55 | 45,405 |
2016-03-07 | $27.35 | $27.42 | $27.27 | $27.42 | $20.53 | 35,556 |
2016-03-04 | $27.45 | $27.45 | $27.30 | $27.30 | $20.44 | 22,373 |
2016-03-03 | $27.42 | $27.51 | $27.37 | $27.44 | $20.55 | 15,211 |
2016-03-02 | $27.39 | $27.43 | $27.18 | $27.37 | $20.49 | 16,474 |
2016-03-01 | $27.45 | $27.51 | $27.40 | $27.41 | $20.52 | 51,526 |
2016-02-29 | $27.30 | $27.56 | $27.25 | $27.54 | $20.53 | 44,009 |
2016-02-26 | $27.44 | $27.58 | $27.31 | $27.33 | $20.38 | 35,037 |
2016-02-25 | $27.43 | $27.69 | $27.43 | $27.62 | $20.59 | 16,013 |
2016-02-24 | $27.37 | $27.58 | $27.37 | $27.56 | $20.55 | 19,685 |
2016-02-23 | $27.19 | $27.56 | $27.19 | $27.56 | $20.55 | 16,874 |
2016-02-22 | $27.27 | $27.40 | $27.24 | $27.30 | $20.35 | 42,097 |
2016-02-19 | $27.49 | $27.51 | $27.23 | $27.51 | $20.51 | 17,627 |
2016-02-18 | $27.20 | $27.41 | $27.15 | $27.41 | $20.44 | 59,426 |
2016-02-17 | $27.45 | $27.45 | $27.10 | $27.25 | $20.32 | 20,446 |
2016-02-16 | $27.52 | $27.53 | $27.11 | $27.33 | $20.38 | 93,341 |
2016-02-12 | $27.60 | $27.69 | $27.38 | $27.52 | $20.52 | 58,834 |
2016-02-11 | $27.77 | $27.84 | $27.55 | $27.56 | $20.55 | 42,722 |
2016-02-10 | $27.62 | $27.66 | $27.49 | $27.65 | $20.62 | 51,651 |
2016-02-09 | $27.64 | $28.85 | $27.42 | $27.48 | $20.49 | 149,204 |
2016-02-08 | $27.51 | $27.60 | $27.39 | $27.56 | $20.54 | 54,177 |
2016-02-05 | $27.36 | $27.56 | $27.33 | $27.49 | $20.50 | 26,436 |
2016-02-04 | $27.47 | $27.52 | $27.39 | $27.43 | $20.45 | 21,849 |
2016-02-03 | $27.48 | $27.48 | $27.35 | $27.36 | $20.40 | 40,581 |
2016-02-02 | $27.31 | $27.48 | $27.25 | $27.37 | $20.41 | 40,654 |
2016-02-01 | $27.69 | $27.69 | $27.18 | $27.30 | $20.35 | 58,037 |
2016-01-29 | $27.26 | $27.42 | $27.17 | $27.26 | $20.25 | 17,332 |
2016-01-28 | $27.15 | $27.28 | $27.09 | $27.28 | $20.26 | 22,277 |
2016-01-27 | $27.12 | $27.26 | $27.05 | $27.05 | $20.09 | 17,167 |
2016-01-26 | $27.13 | $27.13 | $27.00 | $27.07 | $20.11 | 13,276 |
2016-01-25 | $27.13 | $27.15 | $26.96 | $26.96 | $20.02 | 51,541 |
2016-01-22 | $27.11 | $27.12 | $26.89 | $27.06 | $20.09 | 34,622 |
2016-01-21 | $26.71 | $26.97 | $26.71 | $26.94 | $20.01 | 61,207 |
2016-01-20 | $26.90 | $27.08 | $26.60 | $26.80 | $19.91 | 30,677 |
2016-01-19 | $27.12 | $27.12 | $26.91 | $26.91 | $19.99 | 72,911 |
2016-01-15 | $27.09 | $27.09 | $26.93 | $27.07 | $20.11 | 73,137 |
2016-01-14 | $27.00 | $27.03 | $26.95 | $27.03 | $20.08 | 169,607 |
2016-01-13 | $27.12 | $27.12 | $26.94 | $26.94 | $20.01 | 26,371 |
2016-01-12 | $27.13 | $27.13 | $27.00 | $27.03 | $20.08 | 29,778 |
2016-01-11 | $27.21 | $27.21 | $27.00 | $27.00 | $20.05 | 102,494 |
2016-01-08 | $27.14 | $27.17 | $27.08 | $27.16 | $20.17 | 19,929 |
2016-01-07 | $27.16 | $27.18 | $27.06 | $27.14 | $20.15 | 11,052 |
2016-01-06 | $26.89 | $27.22 | $26.89 | $27.09 | $20.12 | 21,847 |
2016-01-05 | $26.89 | $27.11 | $26.85 | $27.02 | $20.07 | 34,161 |
2016-01-04 | $26.99 | $26.99 | $26.76 | $26.78 | $19.89 | 14,815 |
2015-12-31 | $26.65 | $26.92 | $26.62 | $26.86 | $19.95 | 43,691 |
2015-12-30 | $26.44 | $26.80 | $26.44 | $26.80 | $19.91 | 23,891 |
2015-12-29 | $26.58 | $26.68 | $26.50 | $26.64 | $19.78 | 36,249 |
2015-12-28 | $26.73 | $26.74 | $26.69 | $26.70 | $19.73 | 5,540 |
2015-12-24 | $26.61 | $26.65 | $26.55 | $26.65 | $19.70 | 2,146 |
2015-12-23 | $26.96 | $26.96 | $26.57 | $26.61 | $19.67 | 2,846 |
2015-12-22 | $26.76 | $26.76 | $26.45 | $26.51 | $19.59 | 4,667 |
2015-12-21 | $26.64 | $26.65 | $26.46 | $26.63 | $19.68 | 136,104 |
2015-12-18 | $26.51 | $26.56 | $26.50 | $26.51 | $19.59 | 21,248 |
2015-12-17 | $26.79 | $26.79 | $26.23 | $26.44 | $19.54 | 20,240 |
2015-12-16 | $25.93 | $26.23 | $25.91 | $26.23 | $19.39 | 5,120 |
2015-12-15 | $25.69 | $26.11 | $25.69 | $25.95 | $19.18 | 24,392 |
2015-12-14 | $26.17 | $26.21 | $25.94 | $25.94 | $19.17 | 20,122 |
2015-12-11 | $26.43 | $26.43 | $26.25 | $26.26 | $19.41 | 18,010 |
2015-12-10 | $26.23 | $26.29 | $26.17 | $26.27 | $19.42 | 8,849 |
2015-12-09 | $26.26 | $26.27 | $26.19 | $26.22 | $19.38 | 7,179 |
2015-12-08 | $26.23 | $26.26 | $26.07 | $26.26 | $19.41 | 46,362 |
2015-12-07 | $26.17 | $26.17 | $26.02 | $26.11 | $19.30 | 174,533 |
2015-12-04 | $25.95 | $26.14 | $25.95 | $26.09 | $19.28 | 17,342 |
2015-12-03 | $26.23 | $26.23 | $25.94 | $25.96 | $19.19 | 6,591 |
2015-12-02 | $26.24 | $26.26 | $26.17 | $26.26 | $19.41 | 14,255 |
2015-12-01 | $26.25 | $26.26 | $26.24 | $26.26 | $19.41 | 11,769 |
2015-11-30 | $26.19 | $26.26 | $26.19 | $26.26 | $19.33 | 104,765 |
2015-11-27 | $26.17 | $26.17 | $26.17 | $26.17 | $19.26 | 1,781 |
2015-11-25 | $26.20 | $26.20 | $26.13 | $26.20 | $19.28 | 6,776 |
2015-11-24 | $26.19 | $26.20 | $26.09 | $26.16 | $19.25 | 11,899 |
2015-11-23 | $26.12 | $26.19 | $26.10 | $26.18 | $19.27 | 48,322 |
2015-11-20 | $26.09 | $26.10 | $26.00 | $26.10 | $19.21 | 1,275 |
2015-11-19 | $26.02 | $26.03 | $25.96 | $26.00 | $19.14 | 3,194 |
2015-11-18 | $25.87 | $26.05 | $25.87 | $25.98 | $19.12 | 2,810 |
2015-11-17 | $25.91 | $26.02 | $25.89 | $25.89 | $19.05 | 10,268 |
2015-11-16 | $25.99 | $26.03 | $25.92 | $25.92 | $19.08 | 123,685 |
2015-11-13 | $25.89 | $25.95 | $25.81 | $25.93 | $19.08 | 6,911 |
2015-11-12 | $25.76 | $25.91 | $25.76 | $25.85 | $19.02 | 9,210 |
2015-11-11 | $25.67 | $25.74 | $25.67 | $25.74 | $18.94 | 12,807 |
2015-11-10 | $25.65 | $25.72 | $25.65 | $25.72 | $18.93 | 1,916 |
2015-11-09 | $25.67 | $25.85 | $25.57 | $25.63 | $18.86 | 101,664 |
2015-11-06 | $25.90 | $26.11 | $25.79 | $25.80 | $18.99 | 60,813 |
2015-11-05 | $26.26 | $26.26 | $26.19 | $26.19 | $19.27 | 3,298 |
2015-11-04 | $26.27 | $26.27 | $26.22 | $26.24 | $19.31 | 3,450 |
2015-11-03 | $26.33 | $26.33 | $26.22 | $26.27 | $19.33 | 8,240 |
2015-11-02 | $26.19 | $26.33 | $26.16 | $26.27 | $19.33 | 185,983 |
2015-10-30 | $26.33 | $26.33 | $26.20 | $26.27 | $19.25 | 46,007 |
2015-10-29 | $26.07 | $26.25 | $26.07 | $26.24 | $19.22 | 6,020 |
2015-10-28 | $26.21 | $26.22 | $26.16 | $26.18 | $19.18 | 8,031 |
2015-10-27 | $26.25 | $26.25 | $26.10 | $26.11 | $19.13 | 5,531 |
2015-10-26 | $26.18 | $26.19 | $26.09 | $26.16 | $19.17 | 41,200 |
2015-10-23 | $26.15 | $26.15 | $26.12 | $26.13 | $19.15 | 5,671 |
2015-10-22 | $26.11 | $26.16 | $26.04 | $26.14 | $19.15 | 9,578 |
2015-10-21 | $25.95 | $26.03 | $25.95 | $26.03 | $19.07 | 8,189 |
2015-10-20 | $25.95 | $25.99 | $25.86 | $25.98 | $19.04 | 10,709 |
2015-10-19 | $25.85 | $25.98 | $25.84 | $25.94 | $19.01 | 30,943 |
2015-10-16 | $25.93 | $26.04 | $25.72 | $25.88 | $18.96 | 24,370 |
2015-10-15 | $25.83 | $26.02 | $25.83 | $25.95 | $19.01 | 15,792 |
2015-10-14 | $25.67 | $25.99 | $25.67 | $25.97 | $19.03 | 4,933 |
2015-10-13 | $25.68 | $25.84 | $25.68 | $25.80 | $18.90 | 9,910 |
2015-10-12 | $25.81 | $25.95 | $25.75 | $25.79 | $18.90 | 73,878 |
2015-10-09 | $25.79 | $25.80 | $25.75 | $25.80 | $18.90 | 42,420 |
2015-10-08 | $25.71 | $25.80 | $25.67 | $25.73 | $18.85 | 9,098 |
2015-10-07 | $25.75 | $25.75 | $25.64 | $25.70 | $18.83 | 5,694 |
2015-10-06 | $25.51 | $25.81 | $25.38 | $25.81 | $18.91 | 10,702 |
2015-10-05 | $25.75 | $25.75 | $25.55 | $25.75 | $18.87 | 115,300 |
2015-10-02 | $25.50 | $25.78 | $25.47 | $25.52 | $18.70 | 29,071 |
2015-10-01 | $25.49 | $25.76 | $25.38 | $25.55 | $18.72 | 15,828 |
2015-09-30 | $25.74 | $25.80 | $25.69 | $25.71 | $18.75 | 5,802 |
2015-09-29 | $25.74 | $25.74 | $25.56 | $25.70 | $18.74 | 9,965 |
2015-09-28 | $25.60 | $25.74 | $25.60 | $25.66 | $18.71 | 36,395 |
2015-09-25 | $25.73 | $25.74 | $25.61 | $25.74 | $18.77 | 15,154 |
2015-09-24 | $25.74 | $25.74 | $25.62 | $25.62 | $18.68 | 10,997 |
2015-09-23 | $25.74 | $25.74 | $25.65 | $25.65 | $18.71 | 2,058 |
2015-09-22 | $25.68 | $25.71 | $25.61 | $25.63 | $18.69 | 7,159 |
2015-09-21 | $25.68 | $25.74 | $25.58 | $25.61 | $18.68 | 81,445 |
2015-09-18 | $25.54 | $25.67 | $25.48 | $25.67 | $18.72 | 9,198 |
2015-09-17 | $25.25 | $25.50 | $25.25 | $25.37 | $18.50 | 20,481 |
2015-09-16 | $25.25 | $25.32 | $25.21 | $25.26 | $18.42 | 17,176 |
2015-09-15 | $25.35 | $25.35 | $25.25 | $25.25 | $18.42 | 2,619 |
2015-09-14 | $25.28 | $25.48 | $25.28 | $25.33 | $18.48 | 68,679 |
2015-09-11 | $25.49 | $25.51 | $25.32 | $25.51 | $18.61 | 2,792 |
2015-09-10 | $25.54 | $25.54 | $25.43 | $25.45 | $18.56 | 4,074 |
2015-09-09 | $25.42 | $25.53 | $25.37 | $25.52 | $18.61 | 6,042 |
2015-09-08 | $25.68 | $25.68 | $25.43 | $25.57 | $18.65 | 92,923 |
VanEck CEF Muni Income ETF (XMPT) News Headlines
Recent VanEck CEF Muni Income ETF (XMPT) News
Similar Companies to VanEck CEF Muni Income ETF (XMPT) 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 | -- | -- | -- |