ETF Series Solutions Aptus Collared Income Opportunity ETF (ACIO) Exchange: BATS
Data as of May 9, 2025
$39.12 ($0.39) 0.99%
ETF Series Solutions Aptus Collared Income Opportunity ETF - Daily Information
Click for more stock information on ETF Series Solutions Aptus Collared Income Opportunity ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $39.09 |
Previous Close | $39.12 |
High | $39.26 |
Low | $38.84 |
Adjusted Open | $39.09 |
Previous Adjusted Close | $39.12 |
Adjusted High | $39.26 |
Adjusted Low | $38.84 |
About ETF Series Solutions Aptus Collared Income Opportunity ETF (ACIO)
The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective principally by investing in a portfolio of large capitalization U.S.-listed equity securities and an options collar (i.e., a mix of written (sold) call options and long (bought) put options) on the same underlying equity securities. The equity securities and options held by the Fund must be listed on a U.S.-exchange, and the equity securities may include common stocks of U.S. companies, American Depositary Receipts (“ADRs”) (i.e., receipts evidencing ownership of foreign equity securities), and real estate investment trusts (“REITs”). The Fund will typically limit investments in ADRs to approximately 20% of the Fund’s net assets. Aptus Capital Advisors, LLC, the Fund’s investment adviser (“Aptus” or the “Adviser”), selects the Fund’s equity securities based on the Adviser’s assessment of the likelihood that the dividends paid by the issuer will increase or remain stable and based on the liquidity of the options available for such security. The Adviser considers factors primarily related to yield, earnings growth, revenue growth, and distribution history in assessing the likelihood that the dividends paid by an issuer will increase or remain stable. The Fund’s portfolio will typically consist of approximately 30 equity securities across a variety of industries, with generally no more than 30% of the Fund’s net assets invested in companies in a single sector. The Adviser may replace a security if it believes another security offers a better value proposition, with a bias for low portfolio turnover.The Fund’s options collar strategy typically consists of two components: (i) selling covered call options on up to 100% of the equity securities held by the Fund to generate premium from such options, while (ii) simultaneously reinvesting a portion of such premium to buy put options on all or a significant portion of an equity position held by the Fund to “hedge” or mitigate the downside risk associated with owning equity securities. The Fund seeks to generate income from the combination of dividends received from the equity securities held by the Fund and premiums received from the sale of options. •Call Options. A written (sold) call option gives the seller the obligation to sell shares of the underlying security at a specified price (“strike price”) until a specified date (“expiration date”). The writer (seller) of the call option receives an amount (premium) for writing (selling) the option. In the event the underlying security appreciates above the strike price and the holder exercises the call option, the writer (seller) of the call option will have to pay the difference between the value of the underlying security and the strike price or deliver the underlying security (which loss is offset by the premium initially received), and in the event the underlying security declines in value, the call option may end up worthless and the writer (seller) of the call option retains the premium. The call options written by the Fund are “covered” because the Fund owns the underlying security at the time it sells the option. •Put Options. When the Fund purchases a put option, the Fund pays an amount (premium) to acquire the right to sell shares of an underlying security at a specified price (“strike price”) until a specified date (“expiration date”). In the event the underlying security declines in value below the strike price and the Fund exercises its put option, the Fund will be entitled to receive the difference between the value of the underlying security and the strike price (which gain is offset by the premium originally paid by the Fund), and in the event the underlying security closes above the strike price as of the expiration date, the put option may end up worthless and the Fund’s loss is limited to the amount of premium it paid. The Fund may write call options on up to 100% of each equity position held in the portfolio and will use a portion of the premium received from writing such call options to purchase put options. Call options written by the Fund will typically have a strike price that is higher than the current price of the underlying security, and put options purchased by the Fund will typically have a strike price that is lower (in some cases, significantly lower) than the current price of the underlying security. Options selected for the Fund will typically expire three to nine months from their purchase date and will be rolled periodically (e.g., monthly) to continue generating income or to reflect the Adviser’s revised outlook on the underlying portfolio security. When an option is rolled, the Adviser simultaneously closes one option contract and opens another. The new contract opened can have a further-dated expiration (i.e., the option would be rolled “out”), higher strike price (i.e., rolled “up”), lower strike price (i.e., rolled “down”), or a combination of both a different expiration and strike.The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.
Invest in ETF Series Solutions Aptus Collared Income Opportunity ETF (ACIO)
Historical Stock Data for ETF Series Solutions Aptus Collared Income Opportunity ETF (ACIO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $39.09 | $39.26 | $38.84 | $39.12 | $39.12 | 116,142 |
2025-05-01 | $38.91 | $39.11 | $38.69 | $38.73 | $38.73 | 92,108 |
2025-04-30 | $38.06 | $38.58 | $37.79 | $38.51 | $38.51 | 135,277 |
2025-04-29 | $38.09 | $38.48 | $37.95 | $38.41 | $38.41 | 112,848 |
2025-04-28 | $38.24 | $38.26 | $37.80 | $38.15 | $38.15 | 72,339 |
2025-04-25 | $38.02 | $38.18 | $37.83 | $38.17 | $38.17 | 90,192 |
2025-04-24 | $37.50 | $37.97 | $37.44 | $37.95 | $37.95 | 119,286 |
2025-04-23 | $37.75 | $37.97 | $37.34 | $37.46 | $37.46 | 168,371 |
2025-04-22 | $36.69 | $37.17 | $36.69 | $37.04 | $37.04 | 122,023 |
2025-04-21 | $36.72 | $36.79 | $36.37 | $36.53 | $36.53 | 182,582 |
2025-04-17 | $37.09 | $37.21 | $36.97 | $37.04 | $37.04 | 321,505 |
2025-04-16 | $37.32 | $37.52 | $36.90 | $37.08 | $37.08 | 221,593 |
2025-04-15 | $37.67 | $37.92 | $37.57 | $37.57 | $37.57 | 132,591 |
2025-04-14 | $37.96 | $38.00 | $37.62 | $37.76 | $37.76 | 263,709 |
2025-04-11 | $37.14 | $37.77 | $37.13 | $37.69 | $37.69 | 477,309 |
2025-04-10 | $37.68 | $37.68 | $36.69 | $37.36 | $37.36 | 156,344 |
2025-04-09 | $36.21 | $38.14 | $36.21 | $37.98 | $37.98 | 214,760 |
2025-04-08 | $37.10 | $37.29 | $36.07 | $36.36 | $36.36 | 205,863 |
2025-04-07 | $35.85 | $37.08 | $35.83 | $36.47 | $36.47 | 311,696 |
2025-04-04 | $37.15 | $37.36 | $36.47 | $36.48 | $36.48 | 181,126 |
2025-04-03 | $37.99 | $38.25 | $37.88 | $37.94 | $37.94 | 260,815 |
2025-04-02 | $38.50 | $39.09 | $38.50 | $38.98 | $38.98 | 218,065 |
2025-04-01 | $38.57 | $39.33 | $38.50 | $38.81 | $38.81 | 213,868 |
2025-03-31 | $38.25 | $38.72 | $38.17 | $38.69 | $38.69 | 137,504 |
2025-03-28 | $38.99 | $39.01 | $38.50 | $38.57 | $38.57 | 101,368 |
2025-03-27 | $39.09 | $39.31 | $39.00 | $39.07 | $39.02 | 95,261 |
2025-03-26 | $39.49 | $39.55 | $39.09 | $39.18 | $39.13 | 82,632 |
2025-03-25 | $39.46 | $39.59 | $39.42 | $39.53 | $39.48 | 131,451 |
2025-03-24 | $39.26 | $39.48 | $39.26 | $39.42 | $39.37 | 104,300 |
2025-03-21 | $38.56 | $38.92 | $38.56 | $38.92 | $38.92 | 133,189 |
2025-03-20 | $38.86 | $39.16 | $38.79 | $38.90 | $38.90 | 138,672 |
2025-03-19 | $38.74 | $39.19 | $38.74 | $38.95 | $38.95 | 235,728 |
2025-03-18 | $39.03 | $39.03 | $38.64 | $38.69 | $38.69 | 138,456 |
2025-03-17 | $38.88 | $39.21 | $38.81 | $39.05 | $39.05 | 101,619 |
2025-03-14 | $38.60 | $38.90 | $38.55 | $38.87 | $38.87 | 177,225 |
2025-03-13 | $38.68 | $38.69 | $38.28 | $38.36 | $38.36 | 183,613 |
2025-03-12 | $38.98 | $38.98 | $38.50 | $38.74 | $38.74 | 358,489 |
2025-03-11 | $38.70 | $38.94 | $38.42 | $38.59 | $38.59 | 274,408 |
2025-03-10 | $39.26 | $39.26 | $38.59 | $38.79 | $38.79 | 229,850 |
2025-03-07 | $39.50 | $39.69 | $39.12 | $39.64 | $39.64 | 330,740 |
2025-03-06 | $39.63 | $39.88 | $39.40 | $39.50 | $39.50 | 128,275 |
2025-03-05 | $39.82 | $40.16 | $39.61 | $40.08 | $40.08 | 119,456 |
2025-03-04 | $39.81 | $40.12 | $39.55 | $39.76 | $39.76 | 664,423 |
2025-03-03 | $40.47 | $40.57 | $39.84 | $39.96 | $39.96 | 168,025 |
2025-02-28 | $40.00 | $40.49 | $39.93 | $40.47 | $40.47 | 152,990 |
2025-02-27 | $40.54 | $40.64 | $40.00 | $40.00 | $40.00 | 187,069 |
2025-02-26 | $40.61 | $40.74 | $40.36 | $40.51 | $40.51 | 138,385 |
2025-02-25 | $40.60 | $40.60 | $40.21 | $40.45 | $40.45 | 125,421 |
2025-02-24 | $40.85 | $40.85 | $40.46 | $40.53 | $40.53 | 172,590 |
2025-02-21 | $41.24 | $41.24 | $40.69 | $40.70 | $40.70 | 170,896 |
2025-02-20 | $41.32 | $41.39 | $41.07 | $41.26 | $41.26 | 162,878 |
2025-02-19 | $41.22 | $41.40 | $41.12 | $41.39 | $41.39 | 155,275 |
2025-02-18 | $41.26 | $41.26 | $41.07 | $41.22 | $41.22 | 182,949 |
2025-02-14 | $41.33 | $41.33 | $41.18 | $41.22 | $41.22 | 144,932 |
2025-02-13 | $41.03 | $41.32 | $40.94 | $41.31 | $41.31 | 143,615 |
2025-02-12 | $40.80 | $41.08 | $40.80 | $40.97 | $40.97 | 206,971 |
2025-02-11 | $41.03 | $41.22 | $40.99 | $41.18 | $41.18 | 208,098 |
2025-02-10 | $41.01 | $41.19 | $41.01 | $41.10 | $41.10 | 112,620 |
2025-02-07 | $41.24 | $41.30 | $40.87 | $40.92 | $40.92 | 152,536 |
2025-02-06 | $41.19 | $41.26 | $41.05 | $41.24 | $41.24 | 146,756 |
2025-02-05 | $40.83 | $41.12 | $40.83 | $41.11 | $41.11 | 112,432 |
2025-02-04 | $40.76 | $40.95 | $40.64 | $40.93 | $40.93 | 167,234 |
2025-02-03 | $40.61 | $40.86 | $40.42 | $40.77 | $40.77 | 146,621 |
2025-01-31 | $41.22 | $41.36 | $40.92 | $40.97 | $40.97 | 169,553 |
2025-01-30 | $41.14 | $41.14 | $40.83 | $41.07 | $41.07 | 326,467 |
2025-01-29 | $41.16 | $41.16 | $40.86 | $41.01 | $41.01 | 136,293 |
2025-01-28 | $41.01 | $41.21 | $40.80 | $41.15 | $41.15 | 156,137 |
2025-01-27 | $40.77 | $40.97 | $40.55 | $40.95 | $40.95 | 208,807 |
2025-01-24 | $41.44 | $41.49 | $41.26 | $41.36 | $41.36 | 131,302 |
2025-01-23 | $41.19 | $41.43 | $41.09 | $41.43 | $41.43 | 107,023 |
2025-01-22 | $41.21 | $41.34 | $41.18 | $41.25 | $41.25 | 108,384 |
2025-01-21 | $40.86 | $41.03 | $40.79 | $41.01 | $41.01 | 312,051 |
2025-01-17 | $40.84 | $40.91 | $40.64 | $40.74 | $40.74 | 150,088 |
2025-01-16 | $40.61 | $40.61 | $40.34 | $40.40 | $40.40 | 362,474 |
2025-01-15 | $40.24 | $40.51 | $40.22 | $40.46 | $40.46 | 138,010 |
2025-01-14 | $40.01 | $40.03 | $39.72 | $39.93 | $39.93 | 125,382 |
2025-01-13 | $39.74 | $39.91 | $39.56 | $39.91 | $39.91 | 221,285 |
2025-01-10 | $40.29 | $40.29 | $39.79 | $39.88 | $39.88 | 233,783 |
2025-01-08 | $40.22 | $40.42 | $40.16 | $40.31 | $40.31 | 360,345 |
2025-01-07 | $40.66 | $40.70 | $40.19 | $40.27 | $40.27 | 168,670 |
2025-01-06 | $40.72 | $40.86 | $40.53 | $40.62 | $40.62 | 129,308 |
2025-01-03 | $40.33 | $40.51 | $40.28 | $40.47 | $40.47 | 119,847 |
2025-01-02 | $40.33 | $41.18 | $40.00 | $40.16 | $40.16 | 168,953 |
2024-12-31 | $40.38 | $40.38 | $40.13 | $40.24 | $40.24 | 103,259 |
2024-12-30 | $40.31 | $40.44 | $40.10 | $40.30 | $40.30 | 199,644 |
2024-12-27 | $40.80 | $40.80 | $40.41 | $40.66 | $40.66 | 67,969 |
2024-12-26 | $40.86 | $41.01 | $40.81 | $40.97 | $40.97 | 115,612 |
2024-12-24 | $40.68 | $40.96 | $40.61 | $40.96 | $40.96 | 67,671 |
2024-12-23 | $40.54 | $40.69 | $40.38 | $40.68 | $40.68 | 188,564 |
2024-12-20 | $40.11 | $40.67 | $40.08 | $40.48 | $40.48 | 269,508 |
2024-12-19 | $40.47 | $40.47 | $40.11 | $40.11 | $40.11 | 488,208 |
2024-12-18 | $40.99 | $41.11 | $40.25 | $40.26 | $40.26 | 248,583 |
2024-12-17 | $40.94 | $41.03 | $40.88 | $41.01 | $41.01 | 328,598 |
2024-12-16 | $41.11 | $41.21 | $41.04 | $41.13 | $41.13 | 227,087 |
2024-12-13 | $41.16 | $41.20 | $40.95 | $41.03 | $41.03 | 223,132 |
2024-12-12 | $41.19 | $41.19 | $41.00 | $41.03 | $41.03 | 131,538 |
2024-12-11 | $41.15 | $41.29 | $41.15 | $41.24 | $41.24 | 265,473 |
2024-12-10 | $41.17 | $41.17 | $40.95 | $41.02 | $41.02 | 88,287 |
2024-12-09 | $41.29 | $41.29 | $41.04 | $41.06 | $41.06 | 100,947 |
2024-12-06 | $41.30 | $41.44 | $41.24 | $41.32 | $41.32 | 123,500 |
2024-12-05 | $41.40 | $41.40 | $41.28 | $41.30 | $41.30 | 123,581 |
2024-12-04 | $41.29 | $41.40 | $41.23 | $41.38 | $41.38 | 183,515 |
2024-12-03 | $41.20 | $41.20 | $41.07 | $41.19 | $41.19 | 276,509 |
2024-12-02 | $41.08 | $41.20 | $41.08 | $41.17 | $41.17 | 133,801 |
2024-11-29 | $40.95 | $41.15 | $40.91 | $41.11 | $41.11 | 24,325 |
2024-11-27 | $40.97 | $40.98 | $40.82 | $40.87 | $40.87 | 244,078 |
2024-11-26 | $40.83 | $41.02 | $40.79 | $41.01 | $41.01 | 65,585 |
2024-11-25 | $40.84 | $40.89 | $40.62 | $40.79 | $40.79 | 130,731 |
2024-11-22 | $40.67 | $40.75 | $40.58 | $40.68 | $40.68 | 114,494 |
2024-11-21 | $40.63 | $40.77 | $40.35 | $40.70 | $40.70 | 126,013 |
2024-11-20 | $40.50 | $40.53 | $40.24 | $40.52 | $40.52 | 125,524 |
2024-11-19 | $40.20 | $40.51 | $40.18 | $40.48 | $40.48 | 294,034 |
2024-11-18 | $40.33 | $40.45 | $40.24 | $40.36 | $40.36 | 92,323 |
2024-11-15 | $40.56 | $40.56 | $40.21 | $40.27 | $40.27 | 159,544 |
2024-11-14 | $41.02 | $41.02 | $40.72 | $40.78 | $40.78 | 143,523 |
2024-11-13 | $40.97 | $41.09 | $40.87 | $40.96 | $40.96 | 187,719 |
2024-11-12 | $41.11 | $41.11 | $40.86 | $41.01 | $41.01 | 137,147 |
2024-11-11 | $41.13 | $41.19 | $40.95 | $41.02 | $41.02 | 119,788 |
2024-11-08 | $40.95 | $41.16 | $40.93 | $41.09 | $41.09 | 137,139 |
2024-11-07 | $40.72 | $40.98 | $40.68 | $40.93 | $40.93 | 216,656 |
2024-11-06 | $40.61 | $40.69 | $40.28 | $40.67 | $40.67 | 211,177 |
2024-11-05 | $39.60 | $39.91 | $39.60 | $39.90 | $39.90 | 207,768 |
2024-11-04 | $39.62 | $39.68 | $39.47 | $39.55 | $39.55 | 173,662 |
2024-11-01 | $39.66 | $39.81 | $39.59 | $39.62 | $39.62 | 83,047 |
2024-10-31 | $39.86 | $39.86 | $39.50 | $39.50 | $39.50 | 210,633 |
2024-10-30 | $40.22 | $40.27 | $40.05 | $40.10 | $40.10 | 161,062 |
2024-10-29 | $40.09 | $40.26 | $40.05 | $40.19 | $40.19 | 111,164 |
2024-10-28 | $40.25 | $40.36 | $40.14 | $40.16 | $40.16 | 82,264 |
2024-10-25 | $40.31 | $40.38 | $40.07 | $40.11 | $40.11 | 97,148 |
2024-10-24 | $40.07 | $40.15 | $40.00 | $40.11 | $40.11 | 150,656 |
2024-10-23 | $40.28 | $40.28 | $39.85 | $40.01 | $40.01 | 133,311 |
2024-10-22 | $40.21 | $40.38 | $40.14 | $40.33 | $40.33 | 117,769 |
2024-10-21 | $40.37 | $40.40 | $40.19 | $40.37 | $40.37 | 86,815 |
2024-10-18 | $40.47 | $40.47 | $40.30 | $40.43 | $40.43 | 140,423 |
2024-10-17 | $40.44 | $40.44 | $40.23 | $40.24 | $40.24 | 199,007 |
2024-10-16 | $40.20 | $40.34 | $40.09 | $40.31 | $40.31 | 153,088 |
2024-10-15 | $40.45 | $40.45 | $40.06 | $40.16 | $40.16 | 166,992 |
2024-10-14 | $40.32 | $40.51 | $40.29 | $40.45 | $40.45 | 125,518 |
2024-10-11 | $40.03 | $40.30 | $40.01 | $40.20 | $40.20 | 52,375 |
2024-10-10 | $40.03 | $40.09 | $39.93 | $40.03 | $40.03 | 216,097 |
2024-10-09 | $39.82 | $40.07 | $39.79 | $40.06 | $40.06 | 89,548 |
2024-10-08 | $39.60 | $39.84 | $39.60 | $39.81 | $39.81 | 191,386 |
2024-10-07 | $39.71 | $39.73 | $39.44 | $39.50 | $39.50 | 405,155 |
2024-10-04 | $39.74 | $39.80 | $39.49 | $39.76 | $39.76 | 142,519 |
2024-10-03 | $39.53 | $39.62 | $39.40 | $39.53 | $39.53 | 273,371 |
2024-10-02 | $39.50 | $39.60 | $39.37 | $39.57 | $39.57 | 331,582 |
2024-10-01 | $39.71 | $39.71 | $39.37 | $39.50 | $39.50 | 164,747 |
2024-09-30 | $39.52 | $39.75 | $39.45 | $39.74 | $39.74 | 251,920 |
2024-09-27 | $39.74 | $39.74 | $39.53 | $39.59 | $39.59 | 163,458 |
2024-09-26 | $39.92 | $39.92 | $39.60 | $39.72 | $39.68 | 108,206 |
2024-09-25 | $39.68 | $39.71 | $39.55 | $39.62 | $39.58 | 545,051 |
2024-09-24 | $39.70 | $39.83 | $39.48 | $39.70 | $39.66 | 439,107 |
2024-09-23 | $39.63 | $39.66 | $39.49 | $39.61 | $39.57 | 214,430 |
2024-09-20 | $39.56 | $39.59 | $39.33 | $39.50 | $39.46 | 215,592 |
2024-09-19 | $39.56 | $39.84 | $39.46 | $39.64 | $39.64 | 171,725 |
2024-09-18 | $39.16 | $39.37 | $39.01 | $39.06 | $39.06 | 196,840 |
2024-09-17 | $39.37 | $39.37 | $39.06 | $39.19 | $39.19 | 183,726 |
2024-09-16 | $39.21 | $39.21 | $39.03 | $39.20 | $39.20 | 111,802 |
2024-09-13 | $39.14 | $39.25 | $39.08 | $39.20 | $39.20 | 128,493 |
2024-09-12 | $38.95 | $39.11 | $38.79 | $39.08 | $39.08 | 171,042 |
2024-09-11 | $38.50 | $38.83 | $38.14 | $38.83 | $38.83 | 163,704 |
2024-09-10 | $38.50 | $38.58 | $38.31 | $38.53 | $38.53 | 86,687 |
2024-09-09 | $38.36 | $38.47 | $38.24 | $38.46 | $38.46 | 59,859 |
2024-09-06 | $38.65 | $38.65 | $38.12 | $38.16 | $38.16 | 146,914 |
2024-09-05 | $38.69 | $38.78 | $38.49 | $38.55 | $38.55 | 166,142 |
2024-09-04 | $38.62 | $38.83 | $38.62 | $38.74 | $38.74 | 90,589 |
2024-09-03 | $39.15 | $39.15 | $38.62 | $38.74 | $38.74 | 98,199 |
2024-08-30 | $39.07 | $39.29 | $38.88 | $39.24 | $39.24 | 104,400 |
2024-08-29 | $39.14 | $39.25 | $38.90 | $38.96 | $38.96 | 133,569 |
2024-08-28 | $39.18 | $39.18 | $38.82 | $38.99 | $38.99 | 378,503 |
2024-08-27 | $39.11 | $39.20 | $38.98 | $39.16 | $39.16 | 130,648 |
2024-08-26 | $39.33 | $39.33 | $39.00 | $39.10 | $39.10 | 154,285 |
2024-08-23 | $39.09 | $39.23 | $38.94 | $39.20 | $39.20 | 129,760 |
2024-08-22 | $39.23 | $39.27 | $38.83 | $38.88 | $38.88 | 82,302 |
2024-08-21 | $39.10 | $39.22 | $38.96 | $39.13 | $39.13 | 155,005 |
2024-08-20 | $39.06 | $39.12 | $38.94 | $39.01 | $39.01 | 118,784 |
2024-08-19 | $38.77 | $39.05 | $38.77 | $39.02 | $39.02 | 146,216 |
2024-08-16 | $38.57 | $38.77 | $38.57 | $38.73 | $38.73 | 134,718 |
2024-08-15 | $38.43 | $38.71 | $38.39 | $38.70 | $38.70 | 97,736 |
2024-08-14 | $37.94 | $38.18 | $37.90 | $38.08 | $38.08 | 116,627 |
2024-08-13 | $37.81 | $38.01 | $37.72 | $37.97 | $37.97 | 137,084 |
2024-08-12 | $37.61 | $37.68 | $37.44 | $37.57 | $37.57 | 78,964 |
2024-08-09 | $37.40 | $37.62 | $37.31 | $37.50 | $37.50 | 103,735 |
2024-08-08 | $37.18 | $37.46 | $37.08 | $37.43 | $37.43 | 158,408 |
2024-08-07 | $37.42 | $37.49 | $36.89 | $36.90 | $36.90 | 442,549 |
2024-08-06 | $36.98 | $37.45 | $36.76 | $37.08 | $37.08 | 341,498 |
2024-08-05 | $36.64 | $37.08 | $36.42 | $36.82 | $36.82 | 184,312 |
2024-08-02 | $37.56 | $37.73 | $37.41 | $37.60 | $37.60 | 73,764 |
2024-08-01 | $38.42 | $38.45 | $37.77 | $37.90 | $37.90 | 86,327 |
2024-07-31 | $38.10 | $38.31 | $38.02 | $38.15 | $38.15 | 62,215 |
2024-07-30 | $37.92 | $38.02 | $37.60 | $37.70 | $37.70 | 65,943 |
2024-07-29 | $37.99 | $38.02 | $37.82 | $37.91 | $37.91 | 61,786 |
2024-07-26 | $37.75 | $38.05 | $37.75 | $37.87 | $37.87 | 70,377 |
2024-07-25 | $37.79 | $38.04 | $37.63 | $37.65 | $37.65 | 292,190 |
2024-07-24 | $37.98 | $38.04 | $37.75 | $37.75 | $37.75 | 59,922 |
2024-07-23 | $38.43 | $38.49 | $38.34 | $38.34 | $38.34 | 54,719 |
2024-07-22 | $38.29 | $38.45 | $38.22 | $38.36 | $38.36 | 81,025 |
2024-07-19 | $38.28 | $38.28 | $38.06 | $38.09 | $38.09 | 20,193 |
2024-07-18 | $38.56 | $38.61 | $38.17 | $38.29 | $38.29 | 418,832 |
2024-07-17 | $38.58 | $38.62 | $38.47 | $38.52 | $38.52 | 94,207 |
2024-07-16 | $38.76 | $38.87 | $38.70 | $38.83 | $38.83 | 93,531 |
2024-07-15 | $38.69 | $38.85 | $38.61 | $38.68 | $38.68 | 188,809 |
2024-07-12 | $38.44 | $38.79 | $38.44 | $38.57 | $38.57 | 66,204 |
2024-07-11 | $38.77 | $38.77 | $38.34 | $38.39 | $38.39 | 74,943 |
2024-07-10 | $38.44 | $38.68 | $38.39 | $38.68 | $38.68 | 64,196 |
2024-07-09 | $38.44 | $38.45 | $38.34 | $38.37 | $38.37 | 53,934 |
2024-07-08 | $38.35 | $38.43 | $38.30 | $38.32 | $38.32 | 67,039 |
2024-07-05 | $38.14 | $38.38 | $38.14 | $38.38 | $38.38 | 27,721 |
2024-07-03 | $37.95 | $38.16 | $37.95 | $38.14 | $38.14 | 66,276 |
2024-07-02 | $37.66 | $37.99 | $37.66 | $37.94 | $37.94 | 63,974 |
2024-07-01 | $37.71 | $38.03 | $37.62 | $37.79 | $37.79 | 89,093 |
2024-06-28 | $37.86 | $38.04 | $37.63 | $37.63 | $37.63 | 75,309 |
2024-06-27 | $37.71 | $37.85 | $37.71 | $37.81 | $37.81 | 131,166 |
2024-06-26 | $37.64 | $37.84 | $37.64 | $37.83 | $37.78 | 135,187 |
2024-06-25 | $37.64 | $37.72 | $37.57 | $37.69 | $37.64 | 78,844 |
2024-06-24 | $37.65 | $37.77 | $37.57 | $37.60 | $37.55 | 122,286 |
2024-06-21 | $37.70 | $37.73 | $37.59 | $37.66 | $37.61 | 94,263 |
2024-06-20 | $37.79 | $37.83 | $37.64 | $37.72 | $37.67 | 299,908 |
2024-06-18 | $37.63 | $37.70 | $37.59 | $37.66 | $37.61 | 114,081 |
2024-06-17 | $37.41 | $37.74 | $37.35 | $37.61 | $37.56 | 120,507 |
2024-06-14 | $37.27 | $37.43 | $37.27 | $37.43 | $37.38 | 57,758 |
2024-06-13 | $37.34 | $37.98 | $37.18 | $37.33 | $37.28 | 484,133 |
2024-06-12 | $37.32 | $37.37 | $37.13 | $37.21 | $37.16 | 81,462 |
2024-06-11 | $36.93 | $37.03 | $36.77 | $37.03 | $37.03 | 36,323 |
2024-06-10 | $36.84 | $36.97 | $36.76 | $36.97 | $36.97 | 150,445 |
2024-06-07 | $36.85 | $37.00 | $36.81 | $36.86 | $36.86 | 86,658 |
2024-06-06 | $36.88 | $36.90 | $36.76 | $36.87 | $36.87 | 118,128 |
2024-06-05 | $36.61 | $36.86 | $36.53 | $36.86 | $36.86 | 136,105 |
2024-06-04 | $36.33 | $36.53 | $36.27 | $36.50 | $36.50 | 148,625 |
2024-06-03 | $36.42 | $36.48 | $36.15 | $36.35 | $36.35 | 61,714 |
2024-05-31 | $36.22 | $36.40 | $35.96 | $36.40 | $36.40 | 197,464 |
2024-05-30 | $36.29 | $36.29 | $36.14 | $36.19 | $36.19 | 129,302 |
2024-05-29 | $36.37 | $36.52 | $36.33 | $36.39 | $36.39 | 311,050 |
2024-05-28 | $36.49 | $36.51 | $36.36 | $36.51 | $36.51 | 95,265 |
2024-05-24 | $36.46 | $36.52 | $36.39 | $36.47 | $36.47 | 101,980 |
2024-05-23 | $36.73 | $36.74 | $36.34 | $36.40 | $36.40 | 152,162 |
2024-05-22 | $36.66 | $36.67 | $36.48 | $36.58 | $36.58 | 112,707 |
2024-05-21 | $36.58 | $36.66 | $36.55 | $36.65 | $36.65 | 312,455 |
2024-05-20 | $36.56 | $36.67 | $36.53 | $36.57 | $36.57 | 104,080 |
2024-05-17 | $36.49 | $36.55 | $36.46 | $36.55 | $36.55 | 111,607 |
2024-05-16 | $36.56 | $36.65 | $36.50 | $36.53 | $36.53 | 122,462 |
2024-05-15 | $36.31 | $36.59 | $36.31 | $36.57 | $36.57 | 108,427 |
2024-05-14 | $36.06 | $36.22 | $36.00 | $36.19 | $36.19 | 102,633 |
2024-05-13 | $36.13 | $36.13 | $35.99 | $36.04 | $36.04 | 109,282 |
2024-05-10 | $36.05 | $36.14 | $36.00 | $36.04 | $36.04 | 92,286 |
2024-05-09 | $35.86 | $36.01 | $35.79 | $35.97 | $35.97 | 186,649 |
2024-05-08 | $35.79 | $35.90 | $35.77 | $35.82 | $35.82 | 85,134 |
2024-05-07 | $35.81 | $35.93 | $35.79 | $35.88 | $35.88 | 157,678 |
2024-05-06 | $35.59 | $35.75 | $35.57 | $35.73 | $35.73 | 144,319 |
2024-05-03 | $35.38 | $35.65 | $35.30 | $35.48 | $35.48 | 271,028 |
2024-05-02 | $34.92 | $35.12 | $34.82 | $35.03 | $35.03 | 84,613 |
2024-05-01 | $34.98 | $35.28 | $34.86 | $34.86 | $34.86 | 133,901 |
2024-04-30 | $35.33 | $35.36 | $34.96 | $34.97 | $34.97 | 101,555 |
2024-04-29 | $35.39 | $35.44 | $35.23 | $35.43 | $35.43 | 95,051 |
2024-04-26 | $35.21 | $35.44 | $35.21 | $35.35 | $35.35 | 187,430 |
2024-04-25 | $34.78 | $35.09 | $34.75 | $35.07 | $35.07 | 403,096 |
2024-04-24 | $35.32 | $35.32 | $35.08 | $35.24 | $35.24 | 196,914 |
2024-04-23 | $34.98 | $35.25 | $34.98 | $35.17 | $35.17 | 70,774 |
2024-04-22 | $34.84 | $35.06 | $34.72 | $34.86 | $34.86 | 115,235 |
2024-04-19 | $34.86 | $34.88 | $34.69 | $34.73 | $34.73 | 178,286 |
2024-04-18 | $34.98 | $35.12 | $34.87 | $34.88 | $34.88 | 636,932 |
2024-04-17 | $35.19 | $35.19 | $34.94 | $35.00 | $35.00 | 125,972 |
2024-04-16 | $35.15 | $35.24 | $35.06 | $35.06 | $35.06 | 1,388,614 |
2024-04-15 | $35.66 | $35.66 | $35.15 | $35.15 | $35.15 | 137,457 |
2024-04-12 | $35.66 | $35.68 | $35.39 | $35.46 | $35.46 | 178,901 |
2024-04-11 | $35.69 | $35.86 | $35.51 | $35.80 | $35.80 | 110,168 |
2024-04-10 | $35.60 | $35.65 | $35.45 | $35.57 | $35.57 | 288,575 |
2024-04-09 | $35.83 | $35.85 | $35.54 | $35.75 | $35.75 | 69,187 |
2024-04-08 | $35.89 | $35.89 | $35.72 | $35.76 | $35.76 | 150,084 |
2024-04-05 | $35.51 | $35.89 | $35.51 | $35.82 | $35.82 | 86,285 |
2024-04-04 | $35.96 | $36.05 | $35.47 | $35.48 | $35.48 | 77,528 |
2024-04-03 | $35.71 | $35.89 | $35.71 | $35.76 | $35.76 | 72,560 |
2024-04-02 | $35.67 | $35.77 | $35.61 | $35.77 | $35.77 | 615,158 |
2024-04-01 | $36.07 | $36.07 | $35.87 | $35.96 | $35.96 | 98,823 |
2024-03-28 | $35.91 | $36.08 | $35.91 | $36.03 | $36.03 | 241,223 |
2024-03-27 | $35.90 | $35.99 | $35.77 | $35.99 | $35.99 | 102,294 |
2024-03-26 | $35.83 | $35.90 | $35.74 | $35.75 | $35.75 | 145,376 |
2024-03-25 | $35.87 | $35.92 | $35.84 | $35.84 | $35.79 | 99,808 |
2024-03-22 | $36.04 | $36.04 | $35.93 | $36.00 | $35.95 | 114,648 |
2024-03-21 | $36.06 | $36.10 | $35.97 | $36.02 | $35.97 | 95,562 |
2024-03-20 | $35.68 | $35.92 | $35.61 | $35.91 | $35.86 | 90,016 |
2024-03-19 | $35.42 | $35.66 | $35.40 | $35.66 | $35.60 | 62,496 |
2024-03-18 | $35.55 | $35.64 | $35.45 | $35.45 | $35.40 | 109,966 |
2024-03-15 | $35.37 | $35.38 | $35.21 | $35.31 | $35.31 | 61,123 |
2024-03-14 | $35.67 | $35.70 | $35.39 | $35.50 | $35.50 | 95,823 |
2024-03-13 | $35.59 | $35.66 | $35.54 | $35.57 | $35.57 | 70,052 |
2024-03-12 | $35.38 | $35.66 | $35.27 | $35.65 | $35.65 | 81,079 |
2024-03-11 | $35.29 | $35.31 | $35.15 | $35.30 | $35.30 | 157,580 |
2024-03-08 | $35.70 | $35.73 | $35.32 | $35.37 | $35.37 | 109,067 |
2024-03-07 | $35.30 | $35.57 | $35.30 | $35.53 | $35.53 | 129,853 |
2024-03-06 | $35.27 | $35.32 | $35.14 | $35.24 | $35.24 | 87,547 |
2024-03-05 | $35.22 | $35.22 | $34.93 | $35.05 | $35.05 | 44,221 |
2024-03-04 | $35.27 | $35.47 | $35.27 | $35.37 | $35.37 | 69,071 |
2024-03-01 | $35.19 | $35.43 | $35.17 | $35.37 | $35.37 | 183,758 |
2024-02-29 | $35.09 | $35.20 | $34.96 | $35.16 | $35.16 | 137,555 |
2024-02-28 | $34.97 | $35.07 | $34.96 | $34.98 | $34.98 | 70,521 |
2024-02-27 | $34.99 | $35.06 | $34.91 | $35.05 | $35.05 | 91,103 |
2024-02-26 | $35.20 | $35.21 | $35.05 | $35.06 | $35.06 | 50,683 |
2024-02-23 | $35.29 | $35.33 | $35.14 | $35.19 | $35.19 | 57,311 |
2024-02-22 | $34.82 | $35.20 | $34.82 | $35.17 | $35.17 | 74,815 |
2024-02-21 | $34.46 | $34.55 | $34.34 | $34.55 | $34.55 | 112,551 |
2024-02-20 | $34.54 | $34.57 | $34.37 | $34.47 | $34.47 | 91,211 |
2024-02-16 | $34.77 | $34.78 | $34.60 | $34.63 | $34.63 | 49,377 |
2024-02-15 | $34.65 | $34.74 | $34.56 | $34.74 | $34.74 | 65,126 |
2024-02-14 | $34.51 | $34.57 | $34.38 | $34.57 | $34.57 | 39,799 |
2024-02-13 | $34.39 | $34.45 | $34.18 | $34.33 | $34.33 | 134,855 |
2024-02-12 | $34.77 | $34.85 | $34.65 | $34.67 | $34.67 | 68,576 |
2024-02-09 | $34.65 | $34.74 | $34.59 | $34.74 | $34.74 | 101,659 |
2024-02-08 | $34.50 | $34.58 | $34.50 | $34.58 | $34.58 | 66,598 |
2024-02-07 | $34.39 | $34.53 | $34.39 | $34.49 | $34.49 | 111,436 |
2024-02-06 | $34.32 | $34.32 | $34.16 | $34.25 | $34.25 | 153,096 |
2024-02-05 | $34.31 | $34.33 | $34.15 | $34.27 | $34.27 | 88,851 |
2024-02-02 | $34.15 | $34.46 | $34.13 | $34.38 | $34.38 | 90,897 |
2024-02-01 | $33.85 | $34.08 | $33.79 | $34.08 | $34.08 | 86,152 |
2024-01-31 | $33.94 | $34.05 | $33.72 | $33.72 | $33.72 | 114,429 |
2024-01-30 | $33.93 | $34.17 | $33.87 | $34.15 | $34.15 | 71,967 |
2024-01-29 | $33.95 | $34.17 | $33.92 | $34.13 | $34.13 | 37,713 |
2024-01-26 | $33.93 | $34.00 | $33.87 | $33.93 | $33.93 | 65,046 |
2024-01-25 | $33.89 | $33.95 | $33.80 | $33.95 | $33.95 | 45,439 |
2024-01-24 | $33.91 | $34.01 | $33.79 | $33.81 | $33.81 | 47,142 |
2024-01-23 | $33.71 | $33.75 | $33.66 | $33.75 | $33.75 | 32,331 |
2024-01-22 | $33.76 | $33.77 | $33.65 | $33.68 | $33.68 | 44,808 |
2024-01-19 | $33.45 | $33.66 | $33.37 | $33.60 | $33.60 | 74,297 |
2024-01-18 | $33.23 | $33.33 | $33.11 | $33.31 | $33.31 | 102,405 |
2024-01-17 | $33.02 | $33.13 | $32.98 | $33.10 | $33.10 | 77,076 |
2024-01-16 | $33.22 | $33.31 | $33.12 | $33.20 | $33.20 | 130,010 |
2024-01-12 | $33.34 | $33.35 | $33.22 | $33.33 | $33.33 | 276,279 |
2024-01-11 | $33.35 | $33.38 | $33.08 | $33.27 | $33.27 | 41,961 |
2024-01-10 | $33.15 | $33.32 | $33.15 | $33.28 | $33.28 | 153,671 |
2024-01-09 | $32.95 | $33.13 | $32.95 | $33.12 | $33.12 | 80,666 |
2024-01-08 | $32.82 | $33.12 | $32.80 | $33.12 | $33.12 | 66,346 |
2024-01-05 | $32.82 | $32.89 | $32.66 | $32.77 | $32.77 | 73,774 |
2024-01-04 | $32.86 | $32.97 | $32.77 | $32.79 | $32.79 | 57,221 |
2024-01-03 | $32.89 | $32.97 | $32.88 | $32.88 | $32.88 | 53,594 |
2024-01-02 | $33.03 | $33.37 | $32.90 | $33.04 | $33.04 | 155,707 |
2023-12-29 | $33.25 | $33.29 | $33.08 | $33.16 | $33.16 | 88,572 |
2023-12-28 | $33.18 | $33.53 | $33.18 | $33.23 | $33.23 | 67,294 |
2023-12-27 | $33.12 | $33.22 | $33.12 | $33.21 | $33.21 | 115,724 |
2023-12-26 | $33.23 | $33.30 | $33.17 | $33.21 | $33.14 | 31,854 |
2023-12-22 | $33.23 | $33.27 | $33.09 | $33.15 | $33.08 | 49,115 |
2023-12-21 | $32.98 | $33.10 | $32.95 | $33.10 | $33.03 | 53,775 |
2023-12-20 | $33.13 | $33.31 | $32.87 | $32.87 | $32.80 | 66,916 |
2023-12-19 | $33.19 | $33.28 | $33.14 | $33.28 | $33.21 | 45,798 |
2023-12-18 | $33.06 | $33.26 | $33.03 | $33.14 | $33.07 | 492,458 |
2023-12-15 | $32.90 | $32.99 | $32.85 | $32.95 | $32.88 | 207,899 |
2023-12-14 | $32.99 | $33.05 | $32.84 | $32.95 | $32.88 | 49,885 |
2023-12-13 | $32.70 | $32.96 | $32.65 | $32.93 | $32.86 | 66,558 |
2023-12-12 | $32.49 | $32.68 | $32.49 | $32.64 | $32.57 | 80,133 |
2023-12-11 | $32.35 | $32.52 | $32.35 | $32.50 | $32.43 | 59,433 |
2023-12-08 | $32.31 | $32.48 | $32.28 | $32.42 | $32.35 | 51,776 |
2023-12-07 | $32.20 | $32.36 | $32.20 | $32.32 | $32.25 | 46,320 |
2023-12-06 | $32.32 | $32.33 | $32.14 | $32.17 | $32.10 | 50,440 |
2023-12-05 | $32.21 | $32.28 | $32.15 | $32.25 | $32.18 | 45,598 |
2023-12-04 | $32.11 | $32.24 | $32.10 | $32.24 | $32.18 | 37,636 |
2023-12-01 | $32.28 | $32.41 | $32.22 | $32.41 | $32.34 | 51,027 |
2023-11-30 | $32.25 | $32.32 | $32.11 | $32.32 | $32.25 | 27,837 |
2023-11-29 | $32.40 | $32.40 | $32.20 | $32.23 | $32.16 | 45,873 |
2023-11-28 | $32.23 | $32.30 | $32.18 | $32.26 | $32.19 | 42,827 |
2023-11-27 | $32.15 | $32.28 | $32.15 | $32.23 | $32.17 | 128,475 |
2023-11-24 | $32.25 | $32.27 | $32.24 | $32.24 | $32.17 | 171,823 |
2023-11-22 | $32.31 | $32.31 | $32.16 | $32.25 | $32.18 | 56,336 |
2023-11-21 | $32.35 | $32.36 | $31.50 | $32.11 | $32.04 | 55,521 |
2023-11-20 | $32.05 | $32.27 | $32.04 | $32.23 | $32.16 | 67,824 |
2023-11-17 | $32.02 | $32.14 | $31.94 | $31.96 | $31.89 | 30,292 |
2023-11-16 | $31.88 | $32.02 | $31.87 | $32.02 | $31.95 | 72,899 |
2023-11-15 | $31.94 | $32.06 | $31.92 | $31.96 | $31.89 | 72,234 |
2023-11-14 | $31.70 | $31.99 | $31.70 | $31.90 | $31.83 | 58,113 |
2023-11-13 | $31.33 | $31.50 | $31.30 | $31.44 | $31.37 | 623,890 |
2023-11-10 | $31.15 | $31.47 | $31.07 | $31.47 | $31.40 | 44,676 |
2023-11-09 | $31.22 | $31.26 | $31.00 | $31.04 | $30.98 | 35,206 |
2023-11-08 | $31.25 | $31.44 | $31.07 | $31.21 | $31.15 | 142,017 |
2023-11-07 | $31.10 | $31.23 | $31.06 | $31.15 | $31.15 | 74,583 |
2023-11-06 | $31.19 | $31.19 | $30.98 | $31.07 | $31.07 | 123,444 |
2023-11-03 | $31.00 | $31.12 | $30.99 | $31.07 | $31.07 | 166,569 |
2023-11-02 | $30.72 | $30.89 | $30.64 | $30.88 | $30.88 | 82,181 |
2023-11-01 | $30.24 | $30.44 | $30.17 | $30.40 | $30.40 | 71,113 |
2023-10-31 | $29.90 | $30.14 | $29.90 | $30.14 | $30.14 | 61,301 |
2023-10-30 | $29.92 | $30.06 | $29.87 | $30.02 | $30.02 | 83,944 |
2023-10-27 | $29.97 | $29.97 | $29.67 | $29.77 | $29.77 | 130,630 |
2023-10-26 | $29.93 | $30.01 | $29.77 | $29.79 | $29.79 | 39,195 |
2023-10-25 | $30.07 | $30.17 | $29.98 | $30.02 | $30.02 | 105,679 |
2023-10-24 | $30.40 | $30.40 | $30.19 | $30.28 | $30.28 | 73,422 |
2023-10-23 | $30.12 | $30.33 | $30.12 | $30.21 | $30.21 | 60,327 |
2023-10-20 | $30.46 | $30.51 | $30.23 | $30.26 | $30.26 | 113,496 |
2023-10-19 | $30.66 | $30.75 | $30.46 | $30.52 | $30.52 | 61,955 |
2023-10-18 | $30.79 | $30.90 | $30.63 | $30.65 | $30.65 | 133,057 |
2023-10-17 | $30.75 | $31.00 | $30.71 | $30.91 | $30.91 | 112,823 |
2023-10-16 | $30.71 | $30.92 | $30.71 | $30.90 | $30.90 | 54,912 |
2023-10-13 | $30.89 | $30.94 | $30.60 | $30.69 | $30.69 | 99,277 |
2023-10-12 | $30.85 | $30.93 | $30.61 | $30.74 | $30.74 | 52,770 |
2023-10-11 | $30.78 | $30.91 | $30.73 | $30.91 | $30.91 | 58,366 |
2023-10-10 | $30.60 | $30.94 | $30.60 | $30.81 | $30.81 | 93,796 |
2023-10-09 | $30.44 | $30.69 | $30.38 | $30.65 | $30.65 | 82,539 |
2023-10-06 | $30.04 | $30.59 | $29.98 | $30.48 | $30.48 | 89,974 |
2023-10-05 | $30.28 | $30.29 | $30.03 | $30.21 | $30.21 | 53,991 |
2023-10-04 | $30.18 | $30.25 | $30.07 | $30.20 | $30.20 | 168,601 |
2023-10-03 | $30.38 | $30.38 | $30.04 | $30.08 | $30.08 | 58,401 |
2023-10-02 | $30.43 | $30.47 | $30.27 | $30.40 | $30.40 | 191,759 |
2023-09-29 | $30.55 | $30.62 | $30.36 | $30.43 | $30.43 | 70,658 |
2023-09-28 | $30.41 | $30.55 | $30.40 | $30.50 | $30.50 | 90,932 |
2023-09-27 | $30.45 | $30.49 | $30.29 | $30.39 | $30.39 | 62,656 |
2023-09-26 | $30.57 | $30.57 | $30.46 | $30.50 | $30.45 | 53,523 |
2023-09-25 | $30.53 | $30.70 | $30.53 | $30.68 | $30.63 | 66,885 |
2023-09-22 | $30.63 | $30.80 | $30.63 | $30.68 | $30.63 | 115,659 |
2023-09-21 | $30.89 | $30.89 | $30.68 | $30.72 | $30.67 | 143,606 |
2023-09-20 | $31.30 | $31.30 | $31.01 | $31.02 | $30.97 | 69,228 |
2023-09-19 | $31.26 | $31.27 | $31.10 | $31.21 | $31.16 | 37,776 |
2023-09-18 | $31.22 | $31.36 | $31.22 | $31.29 | $31.23 | 151,358 |
2023-09-15 | $31.47 | $31.54 | $31.26 | $31.29 | $31.24 | 43,769 |
2023-09-14 | $31.46 | $31.64 | $31.46 | $31.63 | $31.58 | 52,807 |
2023-09-13 | $31.38 | $31.44 | $31.31 | $31.39 | $31.34 | 41,751 |
2023-09-12 | $31.41 | $31.41 | $31.29 | $31.33 | $31.27 | 87,846 |
2023-09-11 | $31.34 | $31.48 | $31.34 | $31.43 | $31.38 | 60,693 |
2023-09-08 | $31.32 | $31.39 | $31.24 | $31.32 | $31.27 | 46,986 |
2023-09-07 | $31.09 | $31.32 | $31.09 | $31.26 | $31.21 | 34,124 |
2023-09-06 | $31.38 | $31.42 | $31.17 | $31.32 | $31.27 | 43,734 |
2023-09-05 | $31.51 | $31.54 | $31.46 | $31.47 | $31.42 | 15,208 |
2023-09-01 | $31.64 | $31.66 | $31.49 | $31.60 | $31.55 | 30,195 |
2023-08-31 | $31.55 | $31.67 | $31.51 | $31.51 | $31.46 | 65,764 |
2023-08-30 | $31.55 | $31.63 | $31.55 | $31.58 | $31.53 | 53,406 |
2023-08-29 | $31.14 | $31.48 | $31.13 | $31.46 | $31.41 | 96,101 |
2023-08-28 | $31.12 | $31.14 | $31.02 | $31.10 | $31.05 | 49,284 |
2023-08-25 | $30.97 | $31.09 | $30.78 | $31.03 | $30.98 | 31,376 |
2023-08-24 | $31.09 | $31.30 | $30.86 | $30.88 | $30.88 | 106,531 |
2023-08-23 | $31.02 | $31.18 | $31.00 | $31.14 | $31.14 | 88,757 |
2023-08-22 | $31.10 | $31.10 | $30.87 | $30.94 | $30.94 | 41,901 |
2023-08-21 | $30.97 | $31.03 | $30.76 | $30.99 | $30.99 | 57,268 |
2023-08-18 | $30.81 | $30.89 | $30.79 | $30.83 | $30.83 | 91,660 |
2023-08-17 | $31.00 | $31.09 | $30.87 | $30.90 | $30.90 | 59,686 |
2023-08-16 | $31.23 | $31.26 | $30.99 | $30.99 | $30.99 | 93,627 |
2023-08-15 | $31.20 | $31.23 | $31.11 | $31.13 | $31.13 | 38,517 |
2023-08-14 | $31.23 | $31.36 | $31.23 | $31.36 | $31.36 | 68,994 |
2023-08-11 | $31.14 | $31.31 | $31.14 | $31.22 | $31.22 | 165,215 |
2023-08-10 | $31.28 | $31.61 | $31.28 | $31.32 | $31.32 | 196,515 |
2023-08-09 | $31.27 | $31.42 | $31.24 | $31.25 | $31.25 | 76,549 |
2023-08-08 | $31.49 | $31.49 | $31.28 | $31.39 | $31.39 | 54,181 |
2023-08-07 | $31.39 | $31.53 | $31.39 | $31.52 | $31.52 | 57,065 |
2023-08-04 | $31.61 | $31.61 | $31.25 | $31.28 | $31.28 | 80,679 |
2023-08-03 | $31.44 | $31.49 | $31.38 | $31.42 | $31.42 | 81,473 |
2023-08-02 | $31.64 | $31.64 | $31.44 | $31.47 | $31.47 | 767,195 |
2023-08-01 | $31.78 | $31.85 | $31.78 | $31.82 | $31.82 | 64,358 |
2023-07-31 | $31.83 | $31.85 | $31.75 | $31.85 | $31.85 | 85,883 |
2023-07-28 | $31.57 | $31.84 | $31.57 | $31.80 | $31.80 | 461,943 |
2023-07-27 | $31.86 | $31.89 | $31.49 | $31.55 | $31.55 | 54,375 |
2023-07-26 | $31.63 | $31.69 | $31.58 | $31.66 | $31.66 | 66,561 |
2023-07-25 | $31.70 | $31.82 | $31.66 | $31.78 | $31.78 | 51,664 |
2023-07-24 | $31.47 | $31.66 | $31.47 | $31.62 | $31.62 | 98,840 |
2023-07-21 | $31.54 | $31.61 | $31.51 | $31.54 | $31.54 | 28,955 |
2023-07-20 | $31.50 | $31.63 | $31.45 | $31.52 | $31.52 | 58,044 |
2023-07-19 | $31.65 | $31.72 | $31.48 | $31.64 | $31.64 | 28,880 |
2023-07-18 | $31.29 | $31.60 | $31.29 | $31.55 | $31.55 | 115,698 |
2023-07-17 | $31.37 | $31.49 | $31.37 | $31.42 | $31.42 | 98,229 |
2023-07-14 | $31.35 | $31.43 | $31.28 | $31.32 | $31.32 | 39,541 |
2023-07-13 | $31.23 | $31.37 | $31.19 | $31.32 | $31.32 | 69,838 |
2023-07-12 | $31.23 | $31.23 | $31.11 | $31.11 | $31.11 | 27,040 |
2023-07-11 | $30.93 | $30.98 | $30.83 | $30.95 | $30.95 | 17,881 |
2023-07-10 | $30.79 | $30.87 | $30.77 | $30.84 | $30.84 | 27,153 |
2023-07-07 | $30.92 | $30.97 | $30.79 | $30.79 | $30.79 | 42,566 |
2023-07-06 | $30.77 | $30.96 | $30.77 | $30.95 | $30.95 | 763,065 |
2023-07-05 | $31.09 | $31.17 | $31.09 | $31.14 | $31.14 | 12,013 |
2023-07-03 | $31.22 | $31.22 | $31.07 | $31.17 | $31.17 | 10,028 |
2023-06-30 | $31.02 | $31.18 | $31.02 | $31.11 | $31.11 | 43,570 |
2023-06-29 | $30.66 | $30.85 | $30.63 | $30.81 | $30.81 | 16,768 |
2023-06-28 | $30.72 | $30.78 | $30.69 | $30.76 | $30.76 | 45,899 |
2023-06-27 | $30.69 | $30.87 | $30.66 | $30.85 | $30.78 | 14,755 |
2023-06-26 | $30.77 | $30.77 | $30.60 | $30.60 | $30.54 | 48,505 |
2023-06-23 | $30.75 | $30.81 | $30.72 | $30.72 | $30.66 | 30,600 |
2023-06-22 | $30.85 | $30.90 | $30.78 | $30.86 | $30.80 | 46,575 |
2023-06-21 | $30.77 | $30.90 | $30.76 | $30.80 | $30.80 | 30,593 |
2023-06-20 | $31.06 | $31.06 | $30.82 | $30.89 | $30.89 | 150,980 |
2023-06-16 | $31.00 | $31.14 | $30.97 | $31.00 | $31.00 | 27,914 |
2023-06-15 | $31.01 | $31.10 | $30.83 | $31.04 | $31.04 | 39,534 |
2023-06-14 | $30.79 | $30.86 | $30.70 | $30.79 | $30.79 | 63,526 |
2023-06-13 | $30.66 | $30.84 | $30.66 | $30.78 | $30.78 | 20,856 |
2023-06-12 | $30.51 | $30.68 | $30.49 | $30.68 | $30.68 | 42,825 |
2023-06-09 | $30.42 | $30.57 | $30.42 | $30.52 | $30.52 | 17,950 |
2023-06-08 | $30.26 | $30.51 | $30.26 | $30.51 | $30.51 | 44,787 |
2023-06-07 | $30.43 | $30.45 | $30.34 | $30.37 | $30.37 | 70,810 |
2023-06-06 | $30.30 | $30.71 | $30.30 | $30.54 | $30.54 | 106,094 |
2023-06-05 | $30.50 | $30.58 | $30.45 | $30.50 | $30.50 | 48,986 |
2023-06-02 | $30.45 | $30.54 | $30.33 | $30.48 | $30.48 | 27,385 |
2023-06-01 | $30.03 | $30.27 | $30.03 | $30.23 | $30.23 | 26,206 |
2023-05-31 | $30.07 | $30.12 | $29.99 | $30.08 | $30.08 | 57,615 |
2023-05-30 | $29.87 | $30.19 | $29.87 | $30.15 | $30.15 | 34,639 |
2023-05-26 | $30.08 | $30.23 | $30.08 | $30.15 | $30.15 | 27,822 |
2023-05-25 | $30.13 | $30.13 | $29.86 | $29.95 | $29.95 | 36,433 |
2023-05-24 | $29.91 | $29.97 | $29.86 | $29.92 | $29.92 | 63,401 |
2023-05-23 | $30.21 | $30.23 | $30.04 | $30.07 | $30.07 | 21,183 |
2023-05-22 | $30.38 | $30.38 | $30.26 | $30.26 | $30.26 | 18,937 |
2023-05-19 | $30.38 | $30.38 | $30.22 | $30.29 | $30.29 | 32,100 |
2023-05-18 | $30.19 | $30.31 | $30.12 | $30.28 | $30.28 | 67,913 |
2023-05-17 | $29.92 | $30.19 | $29.92 | $30.16 | $30.16 | 89,455 |
2023-05-16 | $29.89 | $30.06 | $29.89 | $29.94 | $29.94 | 56,658 |
2023-05-15 | $30.02 | $30.16 | $30.00 | $30.10 | $30.10 | 37,785 |
2023-05-12 | $30.10 | $30.12 | $29.96 | $30.07 | $30.07 | 101,586 |
2023-05-11 | $30.04 | $30.12 | $30.00 | $30.09 | $30.09 | 68,283 |
2023-05-10 | $30.22 | $30.22 | $30.06 | $30.16 | $30.16 | 52,773 |
2023-05-09 | $30.17 | $30.17 | $30.07 | $30.09 | $30.09 | 143,954 |
2023-05-08 | $30.14 | $30.21 | $30.11 | $30.21 | $30.21 | 37,786 |
2023-05-05 | $29.80 | $30.18 | $29.80 | $30.12 | $30.12 | 40,365 |
2023-05-04 | $29.81 | $29.93 | $29.81 | $29.84 | $29.84 | 35,687 |
2023-05-03 | $30.00 | $30.18 | $29.92 | $29.92 | $29.92 | 28,189 |
2023-05-02 | $30.34 | $30.36 | $29.97 | $30.09 | $30.09 | 41,550 |
2023-05-01 | $30.27 | $30.37 | $30.27 | $30.32 | $30.32 | 28,062 |
2023-04-28 | $30.21 | $30.32 | $30.17 | $30.32 | $30.32 | 19,257 |
2023-04-27 | $29.97 | $30.20 | $29.92 | $30.17 | $30.17 | 19,618 |
2023-04-26 | $29.99 | $30.01 | $29.86 | $29.91 | $29.91 | 37,456 |
2023-04-25 | $30.00 | $30.18 | $29.95 | $29.99 | $29.99 | 22,414 |
2023-04-24 | $30.10 | $30.26 | $30.00 | $30.22 | $30.22 | 21,931 |
2023-04-21 | $30.36 | $30.36 | $30.18 | $30.22 | $30.22 | 278,492 |
2023-04-20 | $30.21 | $30.29 | $30.18 | $30.24 | $30.24 | 15,114 |
2023-04-19 | $30.04 | $30.36 | $30.04 | $30.30 | $30.30 | 51,041 |
2023-04-18 | $30.27 | $30.48 | $30.27 | $30.40 | $30.40 | 34,716 |
2023-04-17 | $30.00 | $30.36 | $29.74 | $30.35 | $30.35 | 21,424 |
2023-04-14 | $30.37 | $30.37 | $30.24 | $30.30 | $30.30 | 25,013 |
2023-04-13 | $30.31 | $30.41 | $30.17 | $30.39 | $30.39 | 87,269 |
2023-04-12 | $30.28 | $30.46 | $30.12 | $30.14 | $30.14 | 36,966 |
2023-04-11 | $30.22 | $30.31 | $30.21 | $30.24 | $30.24 | 25,909 |
2023-04-10 | $29.94 | $30.26 | $29.94 | $30.26 | $30.26 | 37,172 |
2023-04-06 | $30.13 | $30.27 | $30.11 | $30.22 | $30.22 | 25,505 |
2023-04-05 | $30.05 | $30.19 | $30.05 | $30.13 | $30.13 | 41,379 |
2023-04-04 | $30.26 | $30.37 | $30.18 | $30.25 | $30.25 | 52,407 |
2023-04-03 | $30.06 | $30.32 | $30.06 | $30.29 | $30.29 | 37,987 |
2023-03-31 | $29.81 | $30.19 | $29.81 | $30.19 | $30.19 | 46,957 |
2023-03-30 | $29.82 | $29.91 | $29.79 | $29.88 | $29.88 | 53,484 |
2023-03-29 | $29.86 | $29.86 | $29.61 | $29.75 | $29.75 | 70,280 |
2023-03-28 | $29.42 | $29.64 | $29.42 | $29.61 | $29.56 | 77,010 |
2023-03-27 | $29.68 | $29.75 | $29.64 | $29.66 | $29.61 | 20,546 |
2023-03-24 | $29.38 | $29.70 | $29.38 | $29.70 | $29.65 | 254,527 |
2023-03-23 | $29.67 | $29.82 | $29.49 | $29.64 | $29.59 | 16,965 |
2023-03-22 | $29.61 | $29.90 | $29.58 | $29.58 | $29.52 | 21,556 |
2023-03-21 | $29.78 | $29.89 | $29.66 | $29.87 | $29.81 | 32,144 |
2023-03-20 | $29.49 | $29.64 | $29.49 | $29.53 | $29.48 | 32,162 |
2023-03-17 | $29.57 | $29.57 | $29.28 | $29.37 | $29.31 | 32,072 |
2023-03-16 | $29.36 | $29.58 | $29.36 | $29.58 | $29.53 | 77,002 |
2023-03-15 | $29.30 | $29.47 | $29.13 | $29.28 | $29.23 | 14,784 |
2023-03-14 | $29.43 | $29.44 | $29.24 | $29.39 | $29.34 | 56,892 |
2023-03-13 | $28.90 | $29.41 | $28.90 | $29.28 | $29.23 | 56,488 |
2023-03-10 | $29.30 | $29.39 | $29.20 | $29.23 | $29.23 | 34,397 |
2023-03-09 | $29.71 | $29.71 | $29.36 | $29.42 | $29.42 | 45,375 |
2023-03-08 | $29.57 | $29.61 | $29.48 | $29.54 | $29.54 | 86,990 |
2023-03-07 | $29.72 | $29.72 | $29.53 | $29.57 | $29.57 | 53,339 |
2023-03-06 | $29.76 | $29.90 | $29.73 | $29.77 | $29.77 | 190,150 |
2023-03-03 | $29.39 | $29.77 | $29.39 | $29.77 | $29.77 | 76,658 |
2023-03-02 | $29.28 | $29.51 | $29.27 | $29.44 | $29.44 | 68,581 |
2023-03-01 | $29.52 | $29.52 | $29.30 | $29.36 | $29.36 | 47,642 |
2023-02-28 | $29.43 | $29.52 | $29.42 | $29.44 | $29.44 | 25,812 |
2023-02-27 | $29.58 | $29.58 | $29.42 | $29.47 | $29.47 | 21,729 |
2023-02-24 | $29.43 | $29.48 | $29.29 | $29.44 | $29.44 | 35,239 |
2023-02-23 | $29.50 | $29.63 | $29.42 | $29.61 | $29.61 | 30,889 |
2023-02-22 | $29.54 | $29.57 | $29.45 | $29.50 | $29.50 | 18,334 |
2023-02-21 | $31.00 | $31.03 | $29.50 | $29.51 | $29.51 | 49,688 |
2023-02-17 | $29.80 | $29.86 | $29.70 | $29.86 | $29.86 | 63,626 |
2023-02-16 | $30.07 | $30.17 | $29.90 | $29.95 | $29.95 | 77,477 |
2023-02-15 | $29.83 | $30.22 | $29.83 | $30.20 | $30.20 | 43,876 |
2023-02-14 | $30.25 | $30.25 | $29.90 | $30.11 | $30.11 | 31,998 |
2023-02-13 | $30.04 | $30.21 | $30.04 | $30.21 | $30.21 | 55,723 |
2023-02-10 | $30.12 | $30.12 | $29.93 | $30.06 | $30.06 | 403,496 |
2023-02-09 | $30.28 | $30.28 | $29.92 | $29.97 | $29.97 | 24,657 |
2023-02-08 | $30.16 | $30.20 | $30.01 | $30.08 | $30.08 | 243,665 |
2023-02-07 | $29.78 | $30.24 | $29.78 | $30.24 | $30.24 | 28,638 |
2023-02-06 | $29.98 | $30.01 | $29.95 | $30.01 | $30.01 | 23,758 |
2023-02-03 | $30.08 | $30.22 | $29.97 | $30.07 | $30.07 | 89,624 |
2023-02-02 | $30.06 | $30.17 | $29.96 | $30.11 | $30.11 | 207,453 |
2023-02-01 | $29.78 | $30.19 | $29.74 | $30.01 | $30.01 | 30,272 |
2023-01-31 | $29.54 | $29.81 | $29.50 | $29.81 | $29.81 | 20,917 |
2023-01-30 | $29.73 | $29.73 | $29.49 | $29.51 | $29.51 | 41,267 |
2023-01-27 | $29.79 | $29.87 | $29.70 | $29.75 | $29.75 | 31,670 |
2023-01-26 | $29.75 | $29.77 | $29.54 | $29.75 | $29.75 | 27,364 |
2023-01-25 | $29.21 | $29.55 | $29.21 | $29.50 | $29.50 | 24,339 |
2023-01-24 | $29.37 | $29.56 | $29.37 | $29.54 | $29.54 | 37,826 |
2023-01-23 | $29.36 | $29.67 | $29.36 | $29.52 | $29.52 | 55,473 |
2023-01-20 | $29.10 | $29.26 | $29.01 | $29.24 | $29.24 | 46,721 |
2023-01-19 | $29.01 | $29.10 | $28.98 | $29.02 | $29.02 | 18,163 |
2023-01-18 | $29.40 | $29.42 | $29.13 | $29.13 | $29.13 | 60,070 |
2023-01-17 | $29.46 | $29.48 | $29.39 | $29.41 | $29.41 | 31,908 |
2023-01-13 | $29.32 | $29.44 | $29.20 | $29.41 | $29.41 | 50,347 |
2023-01-12 | $29.32 | $29.39 | $29.18 | $29.35 | $29.35 | 27,368 |
2023-01-11 | $29.12 | $29.28 | $29.11 | $29.27 | $29.27 | 55,734 |
2023-01-10 | $29.05 | $29.05 | $28.70 | $29.01 | $29.01 | 45,246 |
2023-01-09 | $29.11 | $29.21 | $28.92 | $28.96 | $28.96 | 56,077 |
2023-01-06 | $28.70 | $29.00 | $28.57 | $28.89 | $28.89 | 27,314 |
2023-01-05 | $28.68 | $28.69 | $28.56 | $28.56 | $28.56 | 25,180 |
2023-01-04 | $28.95 | $28.95 | $28.68 | $28.76 | $28.76 | 44,115 |
2023-01-03 | $28.79 | $28.96 | $28.64 | $28.77 | $28.77 | 27,612 |
2022-12-30 | $28.78 | $28.83 | $28.64 | $28.83 | $28.83 | 60,060 |
2022-12-29 | $28.80 | $28.94 | $28.80 | $28.88 | $28.88 | 247,105 |
2022-12-28 | $28.71 | $28.76 | $28.58 | $28.64 | $28.64 | 29,416 |
2022-12-27 | $28.88 | $29.00 | $28.82 | $28.89 | $28.82 | 116,142 |
2022-12-23 | $28.79 | $29.01 | $28.79 | $29.00 | $29.00 | 62,059 |
2022-12-22 | $28.81 | $28.90 | $28.61 | $28.84 | $28.84 | 83,721 |
2022-12-21 | $29.03 | $29.22 | $29.03 | $29.12 | $29.12 | 32,523 |
2022-12-20 | $28.84 | $29.00 | $28.84 | $28.92 | $28.92 | 62,941 |
2022-12-19 | $29.00 | $29.02 | $28.84 | $28.91 | $28.91 | 43,547 |
2022-12-16 | $29.12 | $29.15 | $28.97 | $29.08 | $29.08 | 39,899 |
2022-12-15 | $29.43 | $29.43 | $29.13 | $29.31 | $29.31 | 110,258 |
2022-12-14 | $29.89 | $29.94 | $29.62 | $29.65 | $29.65 | 47,901 |
2022-12-13 | $30.27 | $30.27 | $29.66 | $29.78 | $29.78 | 20,308 |
2022-12-12 | $29.55 | $29.71 | $29.52 | $29.70 | $29.70 | 29,018 |
2022-12-09 | $29.62 | $29.69 | $29.46 | $29.46 | $29.46 | 78,591 |
2022-12-08 | $29.74 | $29.74 | $29.53 | $29.57 | $29.57 | 54,992 |
2022-12-07 | $29.55 | $29.57 | $29.38 | $29.51 | $29.51 | 63,344 |
2022-12-06 | $29.71 | $29.71 | $29.39 | $29.46 | $29.46 | 65,197 |
2022-12-05 | $29.91 | $30.10 | $29.80 | $29.93 | $29.74 | 112,878 |
2022-12-02 | $30.08 | $30.31 | $30.04 | $30.25 | $30.25 | 50,395 |
2022-12-01 | $30.39 | $30.45 | $30.14 | $30.26 | $30.26 | 124,115 |
2022-11-30 | $29.69 | $30.35 | $29.65 | $30.35 | $30.35 | 64,176 |
2022-11-29 | $29.71 | $29.82 | $29.67 | $29.71 | $29.71 | 28,177 |
2022-11-28 | $30.16 | $30.16 | $29.76 | $29.77 | $29.77 | 35,836 |
2022-11-25 | $30.23 | $30.23 | $30.17 | $30.17 | $30.17 | 16,357 |
2022-11-23 | $30.15 | $30.21 | $30.00 | $30.16 | $30.16 | 45,847 |
2022-11-22 | $29.91 | $30.03 | $29.82 | $30.03 | $30.03 | 45,555 |
2022-11-21 | $29.67 | $29.76 | $29.63 | $29.74 | $29.74 | 81,301 |
2022-11-18 | $30.04 | $30.04 | $29.72 | $29.86 | $29.86 | 118,186 |
2022-11-17 | $29.39 | $29.79 | $29.39 | $29.79 | $29.79 | 28,887 |
2022-11-16 | $29.79 | $29.85 | $29.70 | $29.78 | $29.78 | 99,997 |
2022-11-15 | $29.86 | $29.97 | $29.76 | $29.90 | $29.90 | 103,097 |
2022-11-14 | $29.80 | $29.91 | $29.70 | $29.70 | $29.70 | 101,793 |
2022-11-11 | $29.78 | $29.90 | $29.65 | $29.81 | $29.81 | 67,908 |
2022-11-10 | $29.36 | $29.80 | $29.36 | $29.79 | $29.79 | 294,757 |
2022-11-09 | $28.99 | $29.24 | $28.87 | $28.87 | $28.87 | 102,071 |
2022-11-08 | $29.16 | $29.41 | $29.10 | $29.29 | $29.29 | 84,374 |
2022-11-07 | $28.90 | $29.17 | $28.90 | $29.16 | $29.16 | 53,888 |
2022-11-04 | $28.95 | $29.10 | $28.79 | $29.03 | $29.03 | 74,442 |
2022-11-03 | $28.98 | $29.03 | $28.93 | $28.97 | $28.97 | 25,581 |
2022-11-02 | $29.28 | $29.52 | $29.04 | $29.14 | $29.14 | 68,412 |
2022-11-01 | $29.45 | $29.45 | $29.32 | $29.40 | $29.40 | 15,439 |
2022-10-31 | $29.60 | $29.60 | $29.48 | $29.52 | $29.52 | 9,286 |
2022-10-28 | $29.28 | $29.65 | $29.28 | $29.62 | $29.62 | 12,537 |
2022-10-27 | $29.46 | $29.53 | $29.08 | $29.36 | $29.36 | 26,487 |
2022-10-26 | $29.31 | $29.61 | $29.30 | $29.34 | $29.34 | 67,422 |
2022-10-25 | $29.25 | $29.58 | $29.25 | $29.57 | $29.57 | 32,913 |
2022-10-24 | $29.02 | $29.31 | $29.00 | $29.17 | $29.17 | 26,543 |
2022-10-21 | $28.75 | $29.03 | $28.73 | $29.02 | $29.02 | 12,404 |
2022-10-20 | $28.84 | $28.92 | $28.60 | $28.62 | $28.62 | 17,232 |
2022-10-19 | $28.81 | $28.86 | $28.67 | $28.81 | $28.81 | 58,426 |
2022-10-18 | $28.85 | $28.90 | $28.67 | $28.79 | $28.79 | 40,010 |
2022-10-17 | $28.68 | $28.68 | $28.58 | $28.62 | $28.62 | 20,981 |
2022-10-14 | $28.63 | $28.71 | $28.27 | $28.28 | $28.28 | 19,558 |
2022-10-13 | $27.91 | $28.55 | $27.91 | $28.49 | $28.49 | 41,695 |
2022-10-12 | $28.13 | $28.30 | $28.13 | $28.19 | $28.19 | 31,234 |
2022-10-11 | $28.41 | $28.41 | $28.20 | $28.24 | $28.24 | 19,259 |
2022-10-10 | $28.42 | $28.42 | $28.24 | $28.36 | $28.36 | 21,286 |
2022-10-07 | $28.65 | $28.67 | $28.39 | $28.46 | $28.46 | 36,044 |
2022-10-06 | $28.81 | $28.95 | $28.81 | $28.84 | $28.84 | 31,145 |
2022-10-05 | $28.83 | $29.05 | $28.80 | $28.97 | $28.97 | 84,972 |
2022-10-04 | $29.00 | $29.10 | $28.90 | $29.10 | $29.10 | 590,139 |
2022-10-03 | $28.37 | $28.61 | $28.36 | $28.49 | $28.49 | 41,827 |
2022-09-30 | $28.23 | $28.40 | $28.09 | $28.10 | $28.10 | 177,679 |
2022-09-29 | $28.26 | $28.36 | $28.16 | $28.25 | $28.25 | 125,384 |
2022-09-28 | $28.31 | $28.72 | $28.31 | $28.58 | $28.58 | 389,012 |
2022-09-27 | $28.59 | $28.59 | $28.37 | $28.45 | $28.45 | 36,275 |
2022-09-26 | $28.51 | $28.54 | $28.39 | $28.39 | $28.39 | 78,901 |
2022-09-23 | $28.22 | $28.58 | $28.22 | $28.56 | $28.56 | 102,110 |
2022-09-22 | $28.81 | $28.81 | $28.63 | $28.70 | $28.70 | 72,843 |
2022-09-21 | $29.14 | $29.30 | $28.71 | $28.71 | $28.71 | 127,449 |
2022-09-20 | $29.10 | $29.15 | $29.03 | $29.06 | $29.06 | 113,218 |
2022-09-19 | $29.06 | $29.30 | $29.06 | $29.25 | $29.25 | 75,199 |
2022-09-16 | $29.06 | $29.24 | $29.06 | $29.18 | $29.18 | 43,465 |
2022-09-15 | $29.53 | $29.65 | $29.31 | $29.39 | $29.39 | 43,334 |
2022-09-14 | $29.59 | $29.66 | $29.50 | $29.65 | $29.65 | 18,861 |
2022-09-13 | $29.90 | $29.90 | $29.55 | $29.59 | $29.59 | 36,282 |
2022-09-12 | $30.51 | $30.51 | $30.36 | $30.49 | $30.49 | 26,798 |
2022-09-09 | $30.00 | $30.31 | $30.00 | $30.25 | $30.25 | 63,935 |
2022-09-08 | $29.58 | $29.98 | $29.58 | $29.94 | $29.94 | 28,594 |
2022-09-07 | $29.85 | $29.92 | $29.68 | $29.90 | $29.90 | 23,742 |
2022-09-06 | $29.71 | $29.76 | $29.61 | $29.67 | $29.67 | 49,457 |
2022-09-02 | $29.92 | $30.05 | $29.71 | $29.74 | $29.74 | 31,274 |
2022-09-01 | $29.71 | $29.89 | $29.66 | $29.88 | $29.88 | 149,973 |
2022-08-31 | $29.97 | $29.98 | $29.84 | $29.88 | $29.88 | 70,776 |
2022-08-30 | $30.01 | $30.04 | $29.91 | $30.03 | $30.03 | 42,675 |
2022-08-29 | $30.22 | $30.29 | $30.17 | $30.20 | $30.20 | 45,641 |
2022-08-26 | $30.69 | $30.97 | $30.35 | $30.35 | $30.35 | 32,197 |
2022-08-25 | $30.90 | $30.99 | $30.75 | $30.99 | $30.99 | 216,538 |
2022-08-24 | $30.70 | $30.79 | $30.69 | $30.74 | $30.74 | 15,640 |
2022-08-23 | $30.87 | $30.87 | $30.68 | $30.71 | $30.71 | 18,008 |
2022-08-22 | $31.09 | $31.09 | $30.70 | $30.76 | $30.76 | 89,683 |
2022-08-19 | $31.39 | $31.39 | $31.06 | $31.10 | $31.10 | 49,301 |
2022-08-18 | $31.44 | $31.44 | $31.24 | $31.33 | $31.33 | 119,907 |
2022-08-17 | $31.29 | $31.33 | $31.16 | $31.29 | $31.29 | 35,057 |
2022-08-16 | $31.36 | $31.46 | $31.22 | $31.40 | $31.40 | 50,941 |
2022-08-15 | $31.14 | $31.32 | $31.14 | $31.32 | $31.32 | 36,568 |
2022-08-12 | $30.98 | $31.27 | $30.98 | $31.27 | $31.27 | 42,397 |
2022-08-11 | $31.00 | $31.10 | $30.89 | $30.92 | $30.92 | 15,084 |
2022-08-10 | $30.96 | $30.96 | $30.71 | $30.84 | $30.84 | 17,370 |
2022-08-09 | $30.47 | $30.55 | $30.42 | $30.53 | $30.53 | 82,620 |
2022-08-08 | $30.71 | $30.77 | $30.50 | $30.59 | $30.59 | 159,143 |
2022-08-05 | $30.13 | $30.59 | $30.13 | $30.59 | $30.59 | 25,769 |
2022-08-04 | $30.60 | $30.69 | $30.50 | $30.62 | $30.62 | 28,632 |
2022-08-03 | $30.51 | $30.73 | $30.51 | $30.67 | $30.67 | 56,954 |
2022-08-02 | $30.46 | $30.62 | $30.36 | $30.40 | $30.40 | 17,725 |
2022-08-01 | $30.58 | $30.61 | $30.46 | $30.59 | $30.59 | 32,288 |
2022-07-29 | $30.15 | $30.67 | $30.15 | $30.62 | $30.62 | 118,180 |
2022-07-28 | $29.97 | $30.31 | $29.97 | $30.22 | $30.22 | 26,212 |
2022-07-27 | $29.50 | $29.99 | $29.50 | $29.89 | $29.89 | 37,522 |
2022-07-26 | $29.49 | $29.51 | $29.33 | $29.43 | $29.43 | 31,447 |
2022-07-25 | $29.64 | $29.72 | $29.54 | $29.71 | $29.71 | 17,124 |
2022-07-22 | $29.81 | $29.81 | $29.56 | $29.67 | $29.67 | 11,845 |
2022-07-21 | $29.66 | $29.91 | $29.52 | $29.91 | $29.91 | 32,356 |
2022-07-20 | $29.56 | $29.67 | $29.43 | $29.65 | $29.65 | 48,735 |
2022-07-19 | $29.20 | $29.47 | $29.20 | $29.47 | $29.47 | 6,338 |
2022-07-18 | $28.71 | $29.57 | $28.35 | $28.83 | $28.83 | 45,317 |
2022-07-15 | $29.11 | $29.11 | $28.94 | $29.02 | $29.02 | 14,271 |
2022-07-14 | $28.41 | $28.75 | $28.41 | $28.75 | $28.75 | 36,029 |
2022-07-13 | $28.70 | $28.94 | $28.68 | $28.87 | $28.87 | 63,039 |
2022-07-12 | $29.05 | $29.09 | $28.80 | $28.86 | $28.86 | 168,917 |
2022-07-11 | $29.15 | $29.26 | $29.11 | $29.11 | $29.11 | 21,278 |
2022-07-08 | $29.31 | $29.47 | $29.31 | $29.34 | $29.34 | 24,693 |
2022-07-07 | $29.30 | $29.49 | $29.27 | $29.40 | $29.40 | 14,746 |
2022-07-06 | $28.98 | $29.21 | $28.92 | $29.11 | $29.11 | 27,892 |
2022-07-05 | $28.77 | $29.01 | $28.68 | $28.97 | $28.97 | 22,864 |
2022-07-01 | $28.61 | $29.00 | $28.61 | $28.96 | $28.96 | 14,505 |
2022-06-30 | $28.59 | $28.96 | $28.59 | $28.83 | $28.83 | 77,772 |
2022-06-29 | $28.89 | $29.09 | $28.89 | $29.03 | $29.03 | 59,424 |
2022-06-28 | $29.65 | $29.65 | $29.00 | $29.06 | $29.06 | 21,500 |
2022-06-27 | $29.43 | $29.57 | $29.38 | $29.42 | $29.42 | 31,663 |
2022-06-24 | $28.86 | $29.53 | $28.86 | $29.53 | $29.53 | 46,180 |
2022-06-23 | $28.59 | $28.78 | $28.46 | $28.78 | $28.78 | 38,766 |
2022-06-22 | $28.36 | $28.72 | $28.36 | $28.56 | $28.56 | 43,784 |
2022-06-21 | $28.51 | $28.70 | $28.50 | $28.55 | $28.55 | 79,053 |
2022-06-17 | $28.28 | $28.35 | $28.00 | $28.12 | $28.12 | 72,253 |
2022-06-16 | $28.73 | $28.73 | $28.16 | $28.26 | $28.26 | 23,497 |
2022-06-15 | $28.88 | $29.07 | $28.54 | $28.87 | $28.87 | 40,398 |
2022-06-14 | $28.72 | $29.39 | $28.64 | $28.67 | $28.67 | 101,464 |
2022-06-13 | $28.54 | $28.94 | $28.54 | $28.84 | $28.79 | 29,200 |
2022-06-10 | $29.33 | $29.35 | $29.17 | $29.17 | $29.12 | 39,973 |
2022-06-09 | $30.20 | $30.20 | $29.65 | $29.67 | $29.62 | 26,398 |
2022-06-08 | $29.87 | $30.26 | $29.67 | $30.04 | $29.99 | 51,809 |
2022-06-07 | $29.95 | $30.32 | $29.95 | $30.32 | $30.27 | 26,967 |
2022-06-06 | $30.31 | $30.31 | $30.09 | $30.18 | $30.13 | 78,590 |
2022-06-03 | $30.19 | $30.19 | $30.02 | $30.12 | $30.07 | 59,465 |
2022-06-02 | $29.88 | $30.27 | $29.82 | $30.27 | $30.22 | 29,102 |
2022-06-01 | $29.84 | $30.13 | $29.84 | $29.90 | $29.85 | 390,254 |
2022-05-31 | $30.14 | $30.25 | $29.97 | $29.98 | $29.93 | 860,906 |
2022-05-27 | $29.64 | $30.19 | $29.64 | $30.17 | $30.12 | 102,586 |
2022-05-26 | $29.46 | $29.75 | $29.46 | $29.64 | $29.59 | 39,109 |
2022-05-25 | $29.29 | $29.33 | $29.00 | $29.24 | $29.19 | 65,716 |
2022-05-24 | $28.96 | $29.10 | $28.69 | $29.04 | $28.99 | 179,791 |
2022-05-23 | $28.97 | $29.22 | $28.93 | $29.10 | $29.05 | 30,125 |
2022-05-20 | $29.01 | $29.01 | $28.42 | $28.91 | $28.86 | 36,017 |
2022-05-19 | $28.53 | $28.99 | $28.53 | $28.70 | $28.65 | 36,780 |
2022-05-18 | $29.38 | $29.43 | $28.85 | $28.95 | $28.90 | 29,657 |
2022-05-17 | $30.07 | $30.07 | $29.59 | $29.78 | $29.73 | 74,427 |
2022-05-16 | $29.52 | $29.56 | $29.24 | $29.49 | $29.44 | 53,723 |
2022-05-13 | $29.43 | $29.70 | $29.28 | $29.46 | $29.41 | 192,446 |
2022-05-12 | $28.89 | $29.09 | $28.73 | $29.09 | $29.04 | 80,589 |
2022-05-11 | $29.22 | $29.48 | $29.04 | $29.04 | $28.99 | 80,469 |
2022-05-10 | $29.31 | $29.39 | $29.19 | $29.25 | $29.20 | 30,380 |
2022-05-09 | $29.27 | $29.55 | $29.27 | $29.33 | $29.28 | 76,351 |
2022-05-06 | $29.70 | $30.01 | $29.70 | $29.78 | $29.73 | 147,079 |
2022-05-05 | $30.35 | $30.35 | $29.83 | $29.99 | $29.94 | 103,719 |
2022-05-04 | $29.89 | $30.77 | $29.89 | $30.76 | $30.71 | 89,507 |
2022-05-03 | $30.06 | $30.27 | $30.06 | $30.17 | $30.12 | 68,646 |
2022-05-02 | $29.99 | $30.15 | $29.80 | $30.07 | $30.02 | 63,493 |
2022-04-29 | $30.40 | $30.40 | $30.03 | $30.07 | $30.02 | 68,321 |
2022-04-28 | $30.25 | $30.75 | $30.25 | $30.66 | $30.61 | 71,335 |
2022-04-27 | $30.01 | $30.39 | $30.01 | $30.22 | $30.17 | 43,192 |
2022-04-26 | $30.23 | $30.37 | $30.15 | $30.15 | $30.10 | 98,040 |
2022-04-25 | $30.83 | $30.83 | $30.17 | $30.55 | $30.50 | 73,440 |
2022-04-22 | $30.86 | $30.86 | $30.48 | $30.55 | $30.50 | 43,426 |
2022-04-21 | $31.45 | $31.73 | $30.93 | $31.02 | $30.97 | 41,809 |
2022-04-20 | $31.38 | $31.47 | $31.29 | $31.37 | $31.31 | 55,056 |
2022-04-19 | $31.07 | $31.36 | $31.07 | $31.34 | $31.28 | 18,905 |
2022-04-18 | $30.86 | $31.06 | $30.86 | $31.00 | $30.94 | 28,031 |
2022-04-14 | $31.18 | $31.18 | $30.93 | $31.01 | $30.96 | 47,529 |
2022-04-13 | $31.06 | $31.19 | $31.06 | $31.18 | $31.12 | 27,063 |
2022-04-12 | $30.85 | $31.25 | $30.85 | $31.03 | $30.98 | 70,576 |
2022-04-11 | $31.51 | $31.51 | $31.07 | $31.11 | $31.05 | 27,591 |
2022-04-08 | $31.36 | $31.49 | $31.35 | $31.41 | $31.35 | 56,095 |
2022-04-07 | $31.24 | $31.49 | $31.21 | $31.43 | $31.37 | 14,188 |
2022-04-06 | $31.26 | $31.35 | $31.15 | $31.29 | $31.24 | 18,936 |
2022-04-05 | $31.21 | $31.56 | $31.21 | $31.40 | $31.34 | 18,165 |
2022-04-04 | $31.47 | $31.56 | $31.42 | $31.56 | $31.50 | 37,441 |
2022-04-01 | $31.48 | $31.52 | $31.33 | $31.49 | $31.44 | 33,186 |
2022-03-31 | $31.74 | $31.75 | $31.45 | $31.48 | $31.42 | 22,244 |
2022-03-30 | $31.65 | $31.90 | $31.61 | $31.75 | $31.69 | 18,804 |
2022-03-29 | $31.85 | $31.97 | $31.58 | $31.72 | $31.66 | 26,648 |
2022-03-28 | $31.34 | $31.54 | $31.25 | $31.54 | $31.48 | 42,808 |
2022-03-25 | $31.44 | $31.44 | $31.22 | $31.43 | $31.37 | 40,191 |
2022-03-24 | $31.10 | $31.34 | $29.48 | $31.32 | $31.26 | 17,641 |
2022-03-23 | $31.11 | $31.26 | $31.06 | $31.09 | $31.04 | 52,977 |
2022-03-22 | $31.16 | $31.70 | $31.16 | $31.37 | $31.31 | 38,518 |
2022-03-21 | $31.27 | $31.27 | $31.01 | $31.16 | $31.10 | 62,164 |
2022-03-18 | $30.58 | $31.18 | $30.58 | $31.18 | $31.12 | 69,490 |
2022-03-17 | $30.79 | $30.94 | $30.63 | $30.94 | $30.89 | 36,165 |
2022-03-16 | $30.74 | $30.77 | $30.13 | $30.57 | $30.52 | 23,553 |
2022-03-15 | $30.29 | $30.29 | $30.06 | $30.20 | $30.15 | 20,608 |
2022-03-14 | $30.35 | $30.35 | $29.86 | $29.96 | $29.86 | 21,653 |
2022-03-11 | $30.45 | $30.45 | $30.14 | $30.14 | $30.04 | 16,190 |
2022-03-10 | $30.43 | $30.47 | $30.24 | $30.45 | $30.35 | 40,574 |
2022-03-09 | $30.68 | $30.68 | $30.34 | $30.47 | $30.36 | 19,663 |
2022-03-08 | $30.46 | $30.46 | $30.02 | $30.10 | $30.00 | 91,875 |
2022-03-07 | $30.71 | $30.73 | $30.20 | $30.22 | $30.11 | 30,928 |
2022-03-04 | $30.57 | $30.88 | $30.57 | $30.85 | $30.74 | 33,825 |
2022-03-03 | $31.20 | $31.20 | $30.85 | $30.95 | $30.84 | 23,673 |
2022-03-02 | $30.45 | $31.19 | $30.45 | $31.19 | $31.08 | 88,079 |
2022-03-01 | $30.95 | $30.95 | $30.65 | $30.76 | $30.65 | 30,233 |
2022-02-28 | $30.90 | $31.14 | $30.70 | $31.14 | $31.03 | 95,344 |
2022-02-25 | $30.87 | $31.01 | $30.51 | $31.01 | $30.90 | 117,909 |
2022-02-24 | $29.94 | $30.52 | $29.94 | $30.52 | $30.41 | 148,204 |
2022-02-23 | $30.57 | $30.57 | $30.17 | $30.17 | $30.07 | 31,418 |
2022-02-22 | $30.65 | $30.85 | $30.39 | $30.51 | $30.40 | 101,951 |
2022-02-18 | $30.94 | $30.94 | $30.71 | $30.79 | $30.68 | 24,051 |
2022-02-17 | $31.19 | $31.33 | $30.88 | $30.91 | $30.80 | 49,736 |
2022-02-16 | $31.48 | $31.48 | $31.10 | $31.33 | $31.22 | 42,035 |
2022-02-15 | $30.93 | $31.41 | $30.93 | $31.29 | $31.18 | 33,617 |
2022-02-14 | $31.07 | $31.12 | $30.98 | $31.12 | $31.01 | 42,577 |
2022-02-11 | $31.52 | $31.62 | $31.16 | $31.16 | $31.05 | 52,539 |
2022-02-10 | $31.27 | $31.90 | $31.27 | $31.52 | $31.41 | 118,994 |
2022-02-09 | $31.84 | $31.95 | $31.82 | $31.95 | $31.84 | 527,515 |
2022-02-08 | $31.40 | $31.62 | $31.40 | $31.60 | $31.49 | 17,595 |
2022-02-07 | $31.58 | $31.58 | $31.41 | $31.41 | $31.30 | 28,190 |
2022-02-04 | $31.14 | $31.70 | $31.14 | $31.53 | $31.42 | 23,301 |
2022-02-03 | $31.33 | $31.75 | $31.33 | $31.48 | $31.37 | 25,417 |
2022-02-02 | $31.93 | $32.16 | $31.87 | $32.13 | $32.02 | 69,714 |
2022-02-01 | $31.59 | $31.83 | $31.52 | $31.79 | $31.68 | 51,506 |
2022-01-31 | $31.18 | $31.59 | $31.03 | $31.59 | $31.48 | 33,362 |
2022-01-28 | $30.73 | $31.24 | $30.73 | $31.17 | $31.06 | 30,154 |
2022-01-27 | $31.00 | $31.40 | $30.84 | $30.94 | $30.83 | 42,042 |
2022-01-26 | $31.06 | $31.35 | $30.63 | $30.73 | $30.62 | 32,440 |
2022-01-25 | $30.87 | $31.12 | $30.59 | $30.90 | $30.79 | 31,706 |
2022-01-24 | $30.61 | $31.12 | $30.45 | $31.12 | $31.01 | 116,633 |
2022-01-21 | $31.39 | $31.45 | $31.01 | $31.04 | $30.93 | 78,291 |
2022-01-20 | $31.69 | $31.79 | $31.22 | $31.32 | $31.21 | 45,348 |
2022-01-19 | $31.54 | $31.87 | $31.44 | $31.44 | $31.33 | 145,308 |
2022-01-18 | $31.59 | $31.67 | $31.51 | $31.56 | $31.45 | 99,719 |
2022-01-14 | $31.67 | $31.94 | $31.67 | $31.82 | $31.71 | 69,606 |
2022-01-13 | $32.39 | $32.39 | $31.93 | $31.95 | $31.84 | 28,074 |
2022-01-12 | $32.30 | $32.40 | $32.12 | $32.35 | $32.24 | 49,813 |
2022-01-11 | $31.98 | $32.27 | $31.88 | $32.27 | $32.16 | 64,654 |
2022-01-10 | $31.75 | $31.99 | $31.73 | $31.95 | $31.84 | 36,112 |
2022-01-07 | $32.04 | $32.19 | $31.95 | $32.07 | $31.96 | 41,832 |
2022-01-06 | $32.23 | $32.28 | $32.18 | $32.20 | $32.09 | 33,498 |
2022-01-05 | $32.44 | $32.60 | $32.24 | $32.24 | $32.13 | 60,033 |
2022-01-04 | $32.76 | $32.79 | $32.59 | $32.65 | $32.54 | 105,898 |
2022-01-03 | $32.68 | $32.76 | $32.55 | $32.70 | $32.59 | 23,936 |
2021-12-31 | $32.60 | $33.93 | $32.60 | $32.62 | $32.51 | 23,847 |
2021-12-30 | $32.82 | $32.86 | $32.66 | $32.74 | $32.63 | 20,734 |
2021-12-29 | $32.51 | $32.83 | $32.51 | $32.78 | $32.67 | 47,655 |
2021-12-28 | $32.81 | $32.82 | $32.73 | $32.75 | $32.59 | 49,511 |
2021-12-27 | $32.49 | $32.75 | $32.48 | $32.68 | $32.52 | 204,229 |
2021-12-23 | $32.42 | $32.44 | $32.27 | $32.32 | $32.16 | 34,983 |
2021-12-22 | $32.04 | $32.27 | $31.98 | $32.27 | $32.11 | 45,078 |
2021-12-21 | $31.74 | $32.02 | $31.71 | $32.00 | $31.84 | 66,520 |
2021-12-20 | $31.62 | $32.86 | $31.49 | $32.86 | $32.70 | 54,125 |
2021-12-17 | $32.03 | $32.03 | $31.76 | $31.82 | $31.66 | 23,163 |
2021-12-16 | $32.25 | $32.27 | $31.97 | $32.04 | $31.89 | 67,441 |
2021-12-15 | $31.87 | $32.11 | $31.76 | $32.11 | $31.95 | 16,509 |
2021-12-14 | $32.13 | $32.13 | $31.78 | $31.95 | $31.79 | 46,135 |
2021-12-13 | $32.08 | $32.21 | $32.08 | $32.15 | $31.99 | 33,779 |
2021-12-10 | $32.35 | $32.35 | $32.09 | $32.29 | $32.13 | 26,089 |
2021-12-09 | $32.25 | $32.25 | $32.06 | $32.06 | $31.91 | 18,602 |
2021-12-08 | $32.08 | $32.19 | $32.05 | $32.17 | $32.01 | 180,492 |
2021-12-07 | $32.05 | $32.20 | $32.05 | $32.16 | $32.00 | 46,526 |
2021-12-06 | $31.32 | $31.74 | $31.26 | $31.62 | $31.47 | 677,414 |
2021-12-03 | $31.29 | $31.48 | $31.10 | $31.32 | $31.17 | 17,190 |
2021-12-02 | $31.34 | $31.49 | $31.28 | $31.36 | $31.21 | 111,025 |
2021-12-01 | $31.41 | $31.72 | $31.16 | $31.16 | $31.01 | 59,613 |
2021-11-30 | $31.67 | $31.71 | $31.35 | $31.37 | $31.22 | 69,092 |
2021-11-29 | $31.82 | $31.95 | $31.66 | $31.84 | $31.68 | 56,458 |
2021-11-26 | $31.70 | $31.70 | $31.44 | $31.46 | $31.31 | 7,274 |
2021-11-24 | $32.03 | $32.10 | $31.84 | $32.05 | $31.89 | 13,321 |
2021-11-23 | $31.99 | $32.03 | $31.81 | $32.03 | $31.87 | 68,096 |
2021-11-22 | $31.92 | $32.22 | $31.90 | $31.90 | $31.74 | 35,793 |
2021-11-19 | $32.10 | $32.10 | $31.99 | $32.01 | $31.85 | 21,681 |
2021-11-18 | $31.79 | $32.06 | $31.79 | $32.03 | $31.87 | 35,381 |
2021-11-17 | $31.95 | $32.03 | $31.95 | $31.97 | $31.82 | 20,731 |
2021-11-16 | $32.11 | $32.17 | $32.04 | $32.09 | $31.93 | 36,522 |
2021-11-15 | $32.04 | $32.10 | $31.98 | $32.02 | $31.86 | 59,411 |
2021-11-12 | $31.96 | $32.05 | $31.86 | $32.00 | $31.85 | 25,602 |
2021-11-11 | $31.99 | $31.99 | $31.79 | $31.82 | $31.66 | 36,050 |
2021-11-10 | $31.84 | $32.05 | $31.79 | $31.82 | $31.66 | 41,506 |
2021-11-09 | $32.22 | $32.22 | $31.98 | $32.10 | $31.94 | 47,092 |
2021-11-08 | $31.95 | $32.71 | $31.95 | $32.10 | $31.94 | 20,187 |
2021-11-05 | $31.90 | $32.12 | $31.90 | $32.05 | $31.89 | 30,891 |
2021-11-04 | $31.81 | $31.91 | $31.80 | $31.88 | $31.72 | 19,432 |
2021-11-03 | $31.53 | $31.77 | $31.53 | $31.76 | $31.60 | 10,630 |
2021-11-02 | $31.73 | $31.73 | $31.65 | $31.72 | $31.57 | 25,326 |
2021-11-01 | $31.68 | $31.68 | $31.52 | $31.59 | $31.43 | 34,856 |
2021-10-29 | $31.48 | $31.67 | $31.48 | $31.67 | $31.52 | 34,942 |
2021-10-28 | $31.60 | $31.61 | $31.48 | $31.60 | $31.45 | 46,995 |
2021-10-27 | $31.52 | $31.59 | $31.45 | $31.45 | $31.30 | 43,498 |
2021-10-26 | $31.66 | $31.68 | $31.51 | $31.62 | $31.47 | 68,532 |
2021-10-25 | $31.48 | $31.57 | $31.45 | $31.53 | $31.38 | 45,277 |
2021-10-22 | $31.31 | $31.49 | $31.31 | $31.45 | $31.30 | 64,345 |
2021-10-21 | $31.24 | $31.45 | $31.23 | $31.45 | $31.30 | 60,520 |
2021-10-20 | $31.23 | $31.35 | $31.23 | $31.34 | $31.19 | 87,921 |
2021-10-19 | $31.16 | $31.22 | $31.12 | $31.16 | $31.01 | 35,430 |
2021-10-18 | $30.73 | $31.00 | $30.73 | $31.00 | $30.85 | 178,868 |
2021-10-15 | $30.84 | $30.92 | $30.79 | $30.88 | $30.73 | 31,325 |
2021-10-14 | $30.53 | $30.66 | $30.53 | $30.66 | $30.51 | 24,114 |
2021-10-13 | $30.15 | $30.26 | $30.12 | $30.25 | $30.10 | 15,080 |
2021-10-12 | $30.32 | $30.32 | $30.17 | $30.17 | $30.02 | 12,136 |
2021-10-11 | $30.51 | $30.52 | $30.24 | $30.24 | $30.09 | 24,837 |
2021-10-08 | $30.49 | $30.49 | $30.35 | $30.41 | $30.26 | 12,969 |
2021-10-07 | $30.52 | $30.58 | $30.41 | $30.43 | $30.28 | 18,073 |
2021-10-06 | $29.88 | $30.24 | $29.88 | $30.24 | $30.09 | 39,426 |
2021-10-05 | $29.99 | $30.16 | $29.99 | $30.06 | $29.91 | 15,077 |
2021-10-04 | $30.17 | $30.18 | $29.66 | $29.84 | $29.69 | 77,822 |
2021-10-01 | $30.06 | $30.25 | $30.06 | $30.10 | $29.95 | 62,133 |
2021-09-30 | $30.27 | $30.27 | $29.92 | $29.95 | $29.80 | 24,355 |
2021-09-29 | $30.17 | $30.31 | $30.17 | $30.18 | $30.03 | 32,784 |
2021-09-28 | $30.23 | $30.26 | $30.07 | $30.14 | $29.99 | 59,717 |
2021-09-27 | $30.65 | $30.67 | $30.55 | $30.61 | $30.46 | 91,556 |
2021-09-24 | $30.62 | $30.75 | $30.62 | $30.72 | $30.57 | 59,234 |
2021-09-23 | $30.50 | $30.74 | $30.50 | $30.67 | $30.52 | 82,819 |
2021-09-22 | $30.31 | $30.47 | $30.29 | $30.32 | $30.17 | 13,318 |
2021-09-21 | $30.34 | $30.42 | $30.18 | $30.18 | $30.03 | 41,855 |
2021-09-20 | $30.35 | $30.35 | $29.95 | $30.18 | $30.03 | 56,696 |
2021-09-17 | $30.67 | $30.68 | $30.54 | $30.59 | $30.44 | 46,459 |
2021-09-16 | $30.72 | $30.85 | $30.65 | $30.78 | $30.63 | 28,932 |
2021-09-15 | $30.63 | $30.89 | $30.63 | $30.82 | $30.67 | 64,965 |
2021-09-14 | $30.96 | $30.96 | $30.58 | $30.64 | $30.49 | 49,129 |
2021-09-13 | $31.02 | $31.02 | $30.69 | $30.85 | $30.64 | 64,324 |
2021-09-10 | $31.07 | $31.07 | $30.70 | $30.70 | $30.49 | 146,627 |
2021-09-09 | $31.09 | $31.17 | $30.93 | $30.93 | $30.72 | 85,688 |
2021-09-08 | $30.92 | $31.08 | $30.92 | $31.07 | $30.86 | 109,239 |
2021-09-07 | $31.10 | $31.12 | $31.02 | $31.02 | $30.81 | 59,420 |
2021-09-03 | $31.17 | $31.23 | $31.14 | $31.20 | $30.99 | 102,639 |
2021-09-02 | $31.10 | $31.27 | $31.10 | $31.23 | $31.02 | 320,591 |
2021-09-01 | $31.26 | $31.26 | $31.10 | $31.15 | $30.94 | 221,023 |
2021-08-31 | $31.15 | $31.21 | $31.12 | $31.16 | $30.95 | 40,918 |
2021-08-30 | $31.06 | $31.22 | $31.06 | $31.19 | $30.98 | 21,293 |
2021-08-27 | $31.05 | $31.08 | $30.99 | $31.07 | $30.86 | 71,876 |
2021-08-26 | $30.90 | $30.94 | $30.86 | $30.87 | $30.66 | 28,637 |
2021-08-25 | $30.93 | $31.00 | $30.91 | $30.98 | $30.77 | 62,201 |
2021-08-24 | $31.00 | $31.00 | $30.94 | $30.95 | $30.74 | 41,915 |
2021-08-23 | $30.66 | $31.00 | $30.66 | $30.93 | $30.72 | 55,703 |
2021-08-20 | $30.70 | $30.76 | $30.70 | $30.72 | $30.51 | 52,415 |
2021-08-19 | $30.55 | $30.64 | $30.53 | $30.57 | $30.37 | 27,939 |
2021-08-18 | $30.75 | $30.85 | $30.54 | $30.54 | $30.33 | 50,846 |
2021-08-17 | $30.87 | $30.89 | $30.71 | $30.86 | $30.65 | 42,169 |
2021-08-16 | $30.77 | $31.04 | $30.77 | $31.04 | $30.83 | 40,730 |
2021-08-13 | $31.02 | $31.02 | $30.84 | $30.89 | $30.68 | 53,522 |
2021-08-12 | $30.88 | $30.89 | $30.77 | $30.88 | $30.67 | 95,605 |
2021-08-11 | $30.75 | $30.85 | $30.75 | $30.80 | $30.59 | 30,208 |
2021-08-10 | $30.77 | $30.83 | $30.73 | $30.76 | $30.55 | 18,671 |
2021-08-09 | $30.73 | $30.80 | $30.73 | $30.73 | $30.52 | 47,525 |
2021-08-06 | $30.83 | $30.88 | $30.82 | $30.84 | $30.63 | 49,323 |
2021-08-05 | $30.75 | $30.80 | $30.75 | $30.79 | $30.59 | 32,529 |
2021-08-04 | $30.60 | $31.36 | $30.60 | $30.68 | $30.47 | 52,592 |
2021-08-03 | $30.70 | $30.85 | $30.69 | $30.83 | $30.62 | 102,349 |
2021-08-02 | $30.93 | $30.93 | $30.70 | $30.70 | $30.49 | 90,087 |
2021-07-30 | $30.92 | $30.93 | $30.82 | $30.86 | $30.65 | 88,210 |
2021-07-29 | $30.98 | $31.06 | $30.98 | $31.00 | $30.79 | 13,826 |
2021-07-28 | $31.05 | $31.05 | $30.83 | $30.86 | $30.65 | 35,241 |
2021-07-27 | $31.01 | $31.01 | $30.85 | $30.95 | $30.74 | 4,659 |
2021-07-26 | $30.85 | $31.04 | $30.85 | $31.03 | $30.82 | 12,217 |
2021-07-23 | $30.98 | $31.05 | $30.81 | $31.00 | $30.79 | 10,984 |
2021-07-22 | $30.53 | $30.78 | $30.53 | $30.77 | $30.56 | 30,091 |
2021-07-21 | $30.83 | $30.83 | $30.63 | $30.68 | $30.47 | 26,033 |
2021-07-20 | $30.26 | $30.63 | $30.26 | $30.56 | $30.35 | 67,233 |
2021-07-19 | $30.53 | $30.53 | $30.13 | $30.18 | $29.98 | 18,802 |
2021-07-16 | $30.76 | $30.76 | $30.62 | $30.65 | $30.44 | 22,571 |
2021-07-15 | $30.77 | $30.77 | $30.66 | $30.73 | $30.52 | 47,771 |
2021-07-14 | $30.88 | $30.89 | $30.73 | $30.76 | $30.55 | 42,466 |
2021-07-13 | $30.80 | $30.90 | $30.74 | $30.74 | $30.53 | 74,486 |
2021-07-12 | $30.77 | $30.81 | $30.76 | $30.79 | $30.58 | 32,177 |
2021-07-09 | $30.31 | $30.74 | $30.31 | $30.74 | $30.53 | 29,649 |
2021-07-08 | $30.43 | $30.52 | $30.38 | $30.44 | $30.23 | 50,038 |
2021-07-07 | $30.59 | $30.69 | $30.59 | $30.68 | $30.47 | 49,578 |
2021-07-06 | $30.48 | $30.57 | $30.41 | $30.56 | $30.35 | 214,704 |
2021-07-02 | $30.31 | $30.58 | $30.31 | $30.58 | $30.37 | 55,071 |
2021-07-01 | $30.23 | $30.35 | $30.18 | $30.35 | $30.14 | 35,465 |
2021-06-30 | $30.15 | $30.19 | $30.12 | $30.16 | $29.96 | 29,326 |
2021-06-29 | $30.21 | $30.21 | $30.09 | $30.15 | $29.95 | 87,203 |
2021-06-28 | $30.18 | $30.18 | $30.01 | $30.13 | $29.93 | 70,820 |
2021-06-25 | $30.06 | $30.08 | $30.02 | $30.06 | $29.86 | 35,401 |
2021-06-24 | $30.23 | $30.23 | $29.96 | $29.97 | $29.77 | 84,093 |
2021-06-23 | $29.93 | $29.96 | $29.90 | $29.90 | $29.70 | 80,861 |
2021-06-22 | $29.81 | $30.01 | $29.81 | $29.93 | $29.73 | 48,572 |
2021-06-21 | $29.75 | $29.85 | $29.66 | $29.85 | $29.65 | 153,072 |
2021-06-18 | $29.64 | $29.64 | $29.56 | $29.58 | $29.38 | 63,211 |
2021-06-17 | $29.86 | $29.91 | $29.74 | $29.86 | $29.66 | 59,585 |
2021-06-16 | $29.98 | $29.98 | $29.75 | $29.82 | $29.62 | 14,355 |
2021-06-15 | $29.86 | $30.01 | $29.86 | $29.96 | $29.75 | 18,602 |
2021-06-14 | $29.90 | $30.04 | $29.86 | $30.04 | $29.81 | 52,187 |
2021-06-11 | $29.97 | $29.97 | $29.85 | $29.91 | $29.68 | 13,204 |
2021-06-10 | $29.89 | $29.94 | $29.88 | $29.93 | $29.70 | 22,254 |
2021-06-09 | $29.86 | $29.87 | $29.78 | $29.78 | $29.56 | 7,629 |
2021-06-08 | $30.06 | $30.06 | $29.71 | $29.77 | $29.54 | 41,266 |
2021-06-07 | $29.85 | $29.85 | $29.73 | $29.76 | $29.53 | 9,943 |
2021-06-04 | $29.56 | $29.91 | $29.56 | $29.89 | $29.66 | 6,794 |
2021-06-03 | $29.56 | $29.72 | $29.56 | $29.68 | $29.45 | 11,577 |
2021-06-02 | $29.75 | $29.81 | $29.73 | $29.79 | $29.56 | 20,510 |
2021-06-01 | $30.20 | $30.20 | $29.67 | $29.67 | $29.44 | 53,187 |
2021-05-28 | $30.04 | $30.04 | $29.78 | $29.80 | $29.57 | 17,377 |
2021-05-27 | $30.30 | $30.30 | $29.77 | $29.80 | $29.57 | 13,438 |
2021-05-26 | $29.79 | $29.83 | $29.76 | $29.79 | $29.56 | 89,328 |
2021-05-25 | $29.80 | $29.88 | $29.76 | $29.76 | $29.53 | 23,277 |
2021-05-24 | $29.88 | $30.18 | $29.78 | $29.78 | $29.55 | 41,652 |
2021-05-21 | $29.67 | $29.71 | $29.58 | $29.60 | $29.37 | 14,146 |
2021-05-20 | $29.48 | $29.74 | $29.48 | $29.64 | $29.42 | 18,674 |
2021-05-19 | $29.13 | $29.33 | $29.11 | $29.33 | $29.10 | 15,174 |
2021-05-18 | $29.54 | $29.55 | $29.38 | $29.38 | $29.15 | 21,770 |
2021-05-17 | $29.47 | $29.53 | $29.39 | $29.51 | $29.28 | 15,850 |
2021-05-14 | $29.59 | $29.65 | $29.56 | $29.60 | $29.37 | 34,153 |
2021-05-13 | $28.78 | $29.40 | $28.48 | $29.28 | $29.06 | 16,253 |
2021-05-12 | $29.41 | $29.41 | $29.00 | $29.01 | $28.78 | 30,782 |
2021-05-11 | $29.43 | $29.53 | $29.33 | $29.47 | $29.25 | 50,226 |
2021-05-10 | $29.88 | $29.95 | $29.71 | $29.71 | $29.48 | 58,011 |
2021-05-07 | $29.92 | $30.00 | $29.87 | $29.95 | $29.72 | 54,694 |
2021-05-06 | $29.65 | $29.79 | $29.56 | $29.79 | $29.56 | 27,176 |
2021-05-05 | $29.85 | $29.85 | $29.57 | $29.61 | $29.38 | 24,000 |
2021-05-04 | $29.61 | $29.63 | $29.52 | $29.63 | $29.40 | 10,230 |
2021-05-03 | $29.82 | $29.84 | $29.75 | $29.75 | $29.52 | 23,938 |
2021-04-30 | $29.69 | $29.73 | $29.68 | $29.70 | $29.47 | 8,965 |
2021-04-29 | $29.92 | $29.97 | $29.68 | $29.86 | $29.63 | 18,956 |
2021-04-28 | $29.56 | $29.72 | $29.56 | $29.64 | $29.41 | 19,476 |
2021-04-27 | $29.65 | $29.69 | $29.61 | $29.69 | $29.46 | 8,655 |
2021-04-26 | $29.70 | $29.71 | $29.65 | $29.68 | $29.45 | 18,225 |
2021-04-23 | $29.60 | $29.75 | $29.51 | $29.70 | $29.47 | 19,065 |
2021-04-22 | $29.59 | $29.64 | $29.39 | $29.43 | $29.21 | 16,642 |
2021-04-21 | $29.51 | $29.67 | $29.51 | $29.67 | $29.44 | 9,927 |
2021-04-20 | $29.64 | $29.64 | $29.44 | $29.45 | $29.23 | 12,018 |
2021-04-19 | $29.70 | $29.70 | $29.49 | $29.57 | $29.34 | 34,065 |
2021-04-16 | $29.52 | $29.70 | $29.48 | $29.67 | $29.44 | 38,919 |
2021-04-15 | $29.50 | $29.62 | $29.46 | $29.62 | $29.39 | 12,844 |
2021-04-14 | $29.42 | $29.42 | $29.16 | $29.20 | $28.97 | 22,501 |
2021-04-13 | $29.29 | $29.37 | $29.17 | $29.33 | $29.11 | 39,945 |
2021-04-12 | $29.21 | $29.23 | $29.11 | $29.20 | $28.98 | 22,306 |
2021-04-09 | $29.14 | $29.23 | $29.02 | $29.16 | $28.94 | 17,844 |
2021-04-08 | $29.19 | $29.19 | $29.00 | $29.05 | $28.83 | 30,218 |
2021-04-07 | $29.11 | $29.11 | $28.85 | $28.85 | $28.63 | 61,628 |
2021-04-06 | $28.86 | $28.92 | $28.83 | $28.87 | $28.65 | 12,725 |
2021-04-05 | $29.08 | $29.08 | $28.78 | $28.93 | $28.71 | 48,527 |
2021-04-01 | $28.45 | $28.60 | $28.45 | $28.60 | $28.38 | 7,454 |
2021-03-31 | $28.46 | $28.46 | $28.26 | $28.33 | $28.11 | 10,248 |
2021-03-30 | $28.85 | $28.85 | $28.14 | $28.15 | $27.94 | 12,378 |
2021-03-29 | $28.32 | $28.43 | $28.01 | $28.39 | $28.17 | 25,166 |
2021-03-26 | $28.00 | $28.38 | $28.00 | $28.38 | $28.16 | 5,701 |
2021-03-25 | $28.08 | $28.08 | $27.78 | $27.92 | $27.71 | 11,474 |
2021-03-24 | $28.01 | $28.06 | $27.90 | $27.90 | $27.69 | 15,612 |
2021-03-23 | $27.68 | $28.04 | $27.47 | $27.89 | $27.68 | 24,070 |
2021-03-22 | $27.59 | $27.95 | $27.59 | $27.92 | $27.71 | 38,445 |
2021-03-19 | $27.78 | $27.79 | $27.61 | $27.73 | $27.52 | 12,850 |
2021-03-18 | $27.84 | $27.90 | $27.73 | $27.73 | $27.52 | 11,625 |
2021-03-17 | $28.02 | $28.03 | $27.84 | $27.99 | $27.78 | 19,001 |
2021-03-16 | $28.30 | $28.30 | $27.94 | $27.99 | $27.78 | 18,043 |
2021-03-15 | $27.86 | $28.02 | $27.81 | $28.00 | $27.72 | 26,885 |
2021-03-12 | $27.81 | $27.83 | $27.68 | $27.83 | $27.56 | 10,657 |
2021-03-11 | $27.81 | $27.95 | $27.74 | $27.85 | $27.57 | 30,935 |
2021-03-10 | $27.66 | $27.69 | $27.61 | $27.64 | $27.36 | 17,402 |
2021-03-09 | $27.60 | $27.66 | $27.56 | $27.57 | $27.29 | 9,660 |
2021-03-08 | $27.45 | $27.47 | $27.19 | $27.19 | $26.92 | 18,200 |
2021-03-05 | $26.86 | $27.39 | $26.86 | $27.38 | $27.11 | 16,150 |
2021-03-04 | $27.30 | $27.38 | $26.93 | $27.00 | $26.73 | 26,286 |
2021-03-03 | $27.69 | $27.69 | $27.30 | $27.30 | $27.03 | 33,472 |
2021-03-02 | $27.79 | $27.79 | $27.63 | $27.63 | $27.35 | 39,170 |
2021-03-01 | $27.47 | $27.89 | $27.47 | $27.83 | $27.55 | 17,659 |
2021-02-26 | $27.52 | $27.65 | $27.39 | $27.43 | $27.16 | 24,206 |
2021-02-25 | $27.75 | $27.75 | $27.46 | $27.49 | $27.22 | 14,286 |
2021-02-24 | $27.60 | $27.81 | $27.56 | $27.81 | $27.53 | 34,563 |
2021-02-23 | $27.81 | $27.81 | $27.43 | $27.76 | $27.48 | 18,926 |
2021-02-22 | $27.79 | $27.79 | $27.69 | $27.75 | $27.47 | 26,582 |
2021-02-19 | $28.02 | $28.05 | $27.89 | $27.92 | $27.64 | 23,166 |
2021-02-18 | $27.97 | $28.11 | $27.96 | $28.07 | $27.79 | 22,745 |
2021-02-17 | $28.02 | $28.14 | $28.02 | $28.14 | $27.86 | 7,422 |
2021-02-16 | $28.21 | $28.21 | $28.02 | $28.03 | $27.75 | 61,165 |
2021-02-12 | $28.00 | $28.06 | $27.98 | $28.06 | $27.78 | 136,996 |
2021-02-11 | $28.02 | $28.02 | $27.96 | $28.02 | $27.74 | 134,203 |
2021-02-10 | $28.03 | $28.03 | $27.90 | $27.90 | $27.62 | 54,705 |
2021-02-09 | $27.92 | $28.01 | $27.92 | $27.94 | $27.66 | 62,709 |
2021-02-08 | $27.90 | $27.94 | $27.85 | $27.91 | $27.63 | 33,574 |
2021-02-05 | $27.72 | $27.91 | $27.72 | $27.84 | $27.56 | 43,155 |
2021-02-04 | $27.53 | $27.82 | $27.53 | $27.82 | $27.54 | 23,571 |
2021-02-03 | $27.58 | $27.68 | $27.58 | $27.64 | $27.36 | 33,571 |
2021-02-02 | $27.55 | $27.78 | $27.55 | $27.67 | $27.39 | 60,976 |
2021-02-01 | $27.27 | $27.44 | $27.25 | $27.32 | $27.05 | 75,286 |
2021-01-29 | $27.32 | $27.38 | $27.10 | $27.15 | $26.88 | 26,052 |
2021-01-28 | $27.66 | $27.72 | $27.48 | $27.48 | $27.21 | 8,275 |
2021-01-27 | $27.73 | $27.77 | $27.21 | $27.23 | $26.96 | 8,617 |
2021-01-26 | $28.06 | $28.06 | $27.88 | $27.90 | $27.62 | 75,049 |
2021-01-25 | $27.87 | $27.95 | $27.75 | $27.95 | $27.67 | 9,433 |
2021-01-22 | $28.02 | $28.02 | $27.81 | $27.91 | $27.63 | 34,979 |
2021-01-21 | $28.09 | $28.13 | $27.93 | $28.00 | $27.72 | 40,455 |
2021-01-20 | $27.96 | $28.05 | $27.93 | $28.04 | $27.75 | 98,299 |
2021-01-19 | $27.20 | $27.81 | $27.20 | $27.73 | $27.45 | 42,876 |
2021-01-15 | $27.78 | $27.78 | $27.60 | $27.68 | $27.40 | 18,615 |
2021-01-14 | $27.93 | $27.93 | $27.68 | $27.68 | $27.40 | 23,137 |
2021-01-13 | $27.92 | $27.96 | $27.87 | $27.93 | $27.65 | 38,180 |
2021-01-12 | $27.87 | $27.91 | $27.74 | $27.89 | $27.61 | 25,595 |
2021-01-11 | $28.08 | $28.08 | $27.87 | $27.87 | $27.59 | 29,048 |
2021-01-08 | $27.98 | $28.03 | $27.86 | $28.03 | $27.75 | 16,264 |
2021-01-07 | $27.85 | $27.97 | $27.85 | $27.95 | $27.67 | 34,360 |
2021-01-06 | $27.64 | $27.91 | $27.64 | $27.72 | $27.44 | 9,718 |
2021-01-05 | $27.52 | $27.74 | $27.52 | $27.66 | $27.38 | 60,637 |
2021-01-04 | $27.81 | $27.81 | $27.41 | $27.58 | $27.30 | 41,448 |
2020-12-31 | $28.14 | $28.14 | $27.56 | $27.82 | $27.54 | 36,078 |
2020-12-30 | $27.72 | $27.72 | $27.62 | $27.67 | $27.39 | 16,262 |
2020-12-29 | $27.95 | $27.95 | $27.62 | $27.66 | $27.38 | 40,687 |
2020-12-28 | $27.75 | $27.87 | $27.60 | $27.73 | $27.39 | 25,709 |
2020-12-24 | $27.56 | $27.56 | $27.45 | $27.49 | $27.15 | 3,893 |
2020-12-23 | $27.34 | $28.00 | $27.34 | $27.42 | $27.08 | 19,415 |
2020-12-22 | $27.74 | $27.74 | $27.40 | $27.45 | $27.11 | 17,836 |
2020-12-21 | $27.36 | $27.56 | $27.31 | $27.56 | $27.22 | 22,673 |
2020-12-18 | $27.50 | $27.61 | $27.46 | $27.61 | $27.27 | 62,390 |
2020-12-17 | $27.74 | $27.83 | $27.55 | $27.61 | $27.27 | 26,260 |
2020-12-16 | $27.51 | $27.52 | $27.42 | $27.42 | $27.08 | 49,783 |
2020-12-15 | $27.24 | $27.56 | $27.19 | $27.49 | $27.15 | 38,284 |
2020-12-14 | $27.46 | $27.54 | $27.34 | $27.34 | $27.00 | 29,690 |
2020-12-11 | $27.27 | $27.42 | $27.27 | $27.39 | $27.05 | 9,476 |
2020-12-10 | $26.91 | $27.51 | $26.91 | $27.31 | $26.97 | 4,995 |
2020-12-09 | $27.49 | $27.50 | $27.35 | $27.37 | $27.03 | 20,816 |
2020-12-08 | $27.75 | $27.75 | $27.49 | $27.60 | $27.26 | 11,847 |
2020-12-07 | $27.52 | $27.58 | $27.45 | $27.54 | $27.20 | 69,663 |
2020-12-04 | $27.68 | $27.68 | $27.48 | $27.58 | $27.24 | 22,718 |
2020-12-03 | $27.60 | $27.60 | $27.39 | $27.42 | $27.08 | 58,229 |
2020-12-02 | $27.71 | $27.71 | $27.47 | $27.47 | $27.13 | 65,998 |
2020-12-01 | $27.50 | $27.62 | $27.49 | $27.54 | $27.20 | 24,781 |
2020-11-30 | $27.40 | $27.40 | $27.25 | $27.39 | $27.05 | 14,085 |
2020-11-27 | $27.41 | $27.41 | $27.39 | $27.39 | $27.05 | 3,284 |
2020-11-25 | $27.37 | $27.37 | $27.26 | $27.33 | $26.99 | 10,222 |
2020-11-24 | $27.32 | $27.35 | $27.19 | $27.34 | $27.00 | 43,011 |
2020-11-23 | $27.07 | $27.19 | $27.05 | $27.10 | $26.76 | 19,347 |
2020-11-20 | $27.28 | $27.28 | $27.12 | $27.23 | $26.89 | 24,089 |
2020-11-19 | $27.20 | $27.31 | $27.20 | $27.31 | $26.97 | 25,303 |
2020-11-18 | $27.39 | $27.40 | $27.18 | $27.24 | $26.90 | 30,445 |
2020-11-17 | $27.29 | $27.55 | $27.29 | $27.37 | $27.03 | 20,302 |
2020-11-16 | $27.54 | $27.54 | $27.36 | $27.44 | $27.10 | 7,743 |
2020-11-13 | $27.29 | $27.40 | $27.29 | $27.40 | $27.06 | 27,631 |
2020-11-12 | $27.51 | $27.51 | $27.17 | $27.19 | $26.85 | 26,460 |
2020-11-11 | $27.15 | $27.69 | $27.15 | $27.37 | $27.03 | 85,384 |
2020-11-10 | $27.45 | $27.45 | $27.15 | $27.21 | $26.87 | 23,951 |
2020-11-09 | $27.81 | $28.06 | $27.39 | $27.85 | $27.50 | 54,915 |
2020-11-06 | $27.20 | $27.31 | $26.95 | $27.31 | $26.97 | 63,284 |
2020-11-05 | $27.64 | $27.64 | $27.22 | $27.27 | $26.93 | 43,490 |
2020-11-04 | $27.19 | $27.19 | $27.00 | $27.00 | $26.66 | 56,420 |
2020-11-03 | $26.46 | $26.75 | $26.46 | $26.58 | $26.25 | 30,769 |
2020-11-02 | $26.27 | $26.41 | $26.24 | $26.30 | $25.97 | 23,811 |
2020-10-30 | $26.37 | $26.37 | $25.96 | $26.15 | $25.83 | 31,057 |
2020-10-29 | $26.15 | $26.46 | $26.15 | $26.35 | $26.02 | 6,138 |
2020-10-28 | $26.32 | $26.37 | $26.23 | $26.28 | $25.95 | 42,810 |
2020-10-27 | $26.69 | $26.75 | $26.65 | $26.70 | $26.37 | 42,800 |
2020-10-26 | $26.76 | $26.76 | $26.56 | $26.69 | $26.35 | 28,215 |
2020-10-23 | $26.91 | $26.91 | $26.83 | $26.91 | $26.58 | 7,750 |
2020-10-22 | $26.80 | $26.97 | $26.79 | $26.83 | $26.50 | 21,208 |
2020-10-21 | $26.83 | $27.00 | $26.83 | $26.91 | $26.57 | 26,166 |
2020-10-20 | $26.97 | $27.04 | $26.91 | $26.93 | $26.60 | 41,050 |
2020-10-19 | $27.15 | $27.15 | $26.86 | $26.91 | $26.58 | 27,427 |
2020-10-16 | $27.20 | $27.26 | $27.16 | $27.16 | $26.82 | 15,329 |
2020-10-15 | $26.87 | $27.20 | $26.87 | $27.15 | $26.81 | 14,860 |
2020-10-14 | $27.30 | $27.30 | $27.10 | $27.16 | $26.82 | 29,481 |
2020-10-13 | $27.55 | $27.55 | $27.23 | $27.25 | $26.91 | 32,012 |
2020-10-12 | $27.36 | $27.41 | $27.35 | $27.35 | $27.01 | 38,866 |
2020-10-09 | $26.98 | $27.12 | $26.98 | $27.12 | $26.78 | 17,990 |
2020-10-08 | $26.93 | $26.98 | $26.90 | $26.96 | $26.63 | 60,807 |
2020-10-07 | $26.59 | $26.80 | $26.59 | $26.78 | $26.45 | 75,827 |
2020-10-06 | $26.83 | $26.87 | $26.49 | $26.54 | $26.21 | 56,128 |
2020-10-05 | $26.56 | $26.78 | $26.54 | $26.78 | $26.44 | 6,487 |
2020-10-02 | $26.51 | $26.58 | $26.44 | $26.52 | $26.19 | 25,295 |
2020-10-01 | $26.74 | $26.75 | $26.65 | $26.67 | $26.34 | 170,624 |
2020-09-30 | $26.63 | $26.77 | $26.52 | $26.65 | $26.32 | 43,107 |
2020-09-29 | $26.53 | $26.59 | $26.49 | $26.53 | $26.20 | 12,827 |
2020-09-28 | $26.57 | $26.63 | $26.51 | $26.58 | $26.25 | 17,746 |
2020-09-25 | $26.07 | $26.36 | $26.07 | $26.34 | $26.01 | 25,220 |
2020-09-24 | $26.16 | $26.23 | $25.98 | $26.10 | $25.78 | 3,842 |
2020-09-23 | $26.31 | $26.41 | $26.06 | $26.09 | $25.76 | 28,648 |
2020-09-22 | $26.32 | $26.46 | $26.22 | $26.45 | $26.12 | 19,614 |
2020-09-21 | $26.02 | $26.19 | $26.01 | $26.19 | $25.87 | 68,673 |
2020-09-18 | $26.46 | $26.46 | $26.25 | $26.25 | $25.92 | 4,186 |
2020-09-17 | $26.51 | $26.53 | $26.37 | $26.49 | $26.16 | 12,665 |
2020-09-16 | $27.00 | $27.00 | $26.60 | $26.60 | $26.27 | 2,624 |
2020-09-15 | $26.71 | $26.76 | $26.66 | $26.72 | $26.39 | 4,560 |
2020-09-14 | $26.68 | $26.70 | $26.64 | $26.67 | $26.27 | 1,700 |
2020-09-11 | $26.47 | $26.52 | $26.31 | $26.51 | $26.12 | 10,115 |
2020-09-10 | $26.76 | $26.80 | $26.40 | $26.47 | $26.08 | 9,566 |
2020-09-09 | $26.81 | $26.98 | $26.81 | $26.81 | $26.41 | 23,589 |
2020-09-08 | $26.38 | $26.58 | $26.37 | $26.37 | $25.98 | 9,920 |
2020-09-04 | $27.26 | $27.26 | $26.56 | $26.89 | $26.49 | 7,077 |
2020-09-03 | $27.60 | $27.60 | $26.87 | $27.01 | $26.61 | 28,160 |
2020-09-02 | $27.72 | $27.78 | $27.37 | $27.74 | $27.32 | 62,658 |
2020-09-01 | $27.52 | $27.53 | $27.31 | $27.36 | $26.95 | 45,941 |
2020-08-31 | $27.58 | $27.58 | $27.30 | $27.35 | $26.94 | 32,666 |
2020-08-28 | $27.56 | $27.56 | $27.22 | $27.38 | $26.97 | 36,792 |
2020-08-27 | $27.42 | $27.42 | $27.18 | $27.28 | $26.87 | 22,278 |
2020-08-26 | $27.11 | $27.22 | $27.08 | $27.22 | $26.82 | 14,323 |
2020-08-25 | $26.97 | $27.07 | $26.97 | $27.05 | $26.65 | 9,581 |
2020-08-24 | $27.22 | $27.22 | $26.83 | $26.91 | $26.51 | 12,854 |
2020-08-21 | $26.78 | $26.89 | $26.78 | $26.89 | $26.49 | 26,784 |
2020-08-20 | $26.86 | $26.86 | $26.70 | $26.85 | $26.45 | 57,160 |
2020-08-19 | $26.88 | $26.94 | $26.76 | $26.82 | $26.42 | 10,364 |
2020-08-18 | $26.72 | $26.87 | $26.72 | $26.84 | $26.44 | 22,666 |
2020-08-17 | $26.85 | $26.85 | $26.73 | $26.81 | $26.41 | 75,406 |
2020-08-14 | $26.88 | $26.88 | $26.62 | $26.65 | $26.26 | 7,570 |
2020-08-13 | $26.75 | $26.75 | $26.64 | $26.72 | $26.32 | 22,716 |
2020-08-12 | $26.55 | $26.77 | $26.55 | $26.70 | $26.30 | 8,178 |
2020-08-11 | $26.58 | $26.58 | $26.43 | $26.43 | $26.04 | 6,304 |
2020-08-10 | $26.47 | $26.56 | $26.38 | $26.50 | $26.11 | 13,802 |
2020-08-07 | $26.51 | $26.57 | $26.40 | $26.48 | $26.09 | 11,082 |
2020-08-06 | $26.38 | $26.53 | $26.30 | $26.53 | $26.14 | 8,708 |
2020-08-05 | $26.37 | $26.45 | $26.37 | $26.40 | $26.01 | 94,622 |
2020-08-04 | $26.20 | $26.32 | $26.19 | $26.23 | $25.84 | 83,423 |
2020-08-03 | $26.23 | $26.29 | $26.22 | $26.25 | $25.86 | 19,170 |
2020-07-31 | $26.46 | $26.46 | $25.86 | $26.07 | $25.68 | 6,316 |
2020-07-30 | $25.85 | $26.02 | $25.81 | $25.98 | $25.59 | 16,208 |
2020-07-29 | $25.90 | $26.08 | $25.90 | $26.08 | $25.69 | 8,261 |
2020-07-28 | $26.05 | $26.05 | $25.87 | $25.90 | $25.52 | 29,767 |
2020-07-27 | $25.80 | $25.91 | $25.78 | $25.90 | $25.52 | 5,684 |
2020-07-24 | $25.80 | $25.81 | $25.72 | $25.77 | $25.38 | 5,983 |
2020-07-23 | $26.12 | $26.12 | $25.80 | $25.84 | $25.45 | 9,231 |
2020-07-22 | $25.86 | $26.09 | $25.83 | $26.06 | $25.67 | 41,721 |
2020-07-21 | $25.98 | $26.02 | $25.90 | $25.90 | $25.51 | 194,400 |
2020-07-20 | $25.79 | $25.94 | $25.79 | $25.89 | $25.51 | 18,900 |
2020-07-17 | $25.72 | $25.82 | $25.66 | $25.76 | $25.38 | 2,600 |
2020-07-16 | $25.60 | $25.65 | $25.53 | $25.64 | $25.26 | 9,400 |
2020-07-15 | $25.68 | $25.75 | $25.66 | $25.72 | $25.34 | 22,400 |
2020-07-14 | $25.52 | $25.54 | $25.45 | $25.54 | $25.16 | 2,500 |
2020-07-13 | $25.55 | $25.63 | $25.33 | $25.33 | $24.95 | 4,622 |
2020-07-10 | $25.29 | $25.44 | $25.29 | $25.40 | $25.03 | 5,200 |
2020-07-09 | $25.41 | $25.43 | $25.18 | $25.29 | $24.91 | 20,600 |
2020-07-08 | $25.21 | $25.43 | $25.21 | $25.43 | $25.05 | 16,077 |
2020-07-07 | $25.47 | $25.52 | $25.35 | $25.35 | $24.97 | 10,100 |
2020-07-06 | $25.42 | $25.51 | $25.39 | $25.44 | $25.06 | 37,200 |
2020-07-02 | $25.42 | $25.44 | $25.31 | $25.31 | $24.93 | 69,300 |
2020-07-01 | $25.28 | $25.37 | $25.27 | $25.27 | $24.90 | 2,100 |
2020-06-30 | $25.10 | $25.37 | $25.10 | $25.22 | $24.85 | 2,000 |
2020-06-29 | $25.02 | $25.02 | $24.89 | $24.96 | $24.59 | 12,055 |
2020-06-26 | $24.93 | $24.93 | $24.83 | $24.83 | $24.46 | 700 |
2020-06-25 | $25.00 | $25.08 | $24.96 | $25.08 | $24.71 | 2,000 |
2020-06-24 | $25.07 | $25.07 | $24.90 | $24.98 | $24.61 | 12,300 |
2020-06-23 | $25.32 | $25.34 | $25.26 | $25.26 | $24.88 | 11,100 |
2020-06-22 | $24.99 | $25.18 | $24.96 | $25.17 | $24.80 | 2,846 |
2020-06-19 | $25.10 | $25.28 | $25.10 | $25.19 | $24.81 | 11,600 |
2020-06-18 | $24.92 | $25.22 | $24.92 | $25.14 | $24.76 | 21,560 |
2020-06-17 | $25.06 | $25.24 | $25.06 | $25.14 | $24.77 | 19,400 |
2020-06-16 | $25.31 | $25.31 | $25.11 | $25.17 | $24.80 | 9,700 |
2020-06-15 | $24.81 | $25.04 | $24.81 | $24.97 | $24.56 | 14,940 |
2020-06-12 | $24.82 | $25.07 | $24.68 | $24.87 | $24.45 | 14,157 |
2020-06-11 | $25.01 | $25.05 | $24.71 | $24.83 | $24.41 | 35,900 |
2020-06-10 | $25.15 | $25.20 | $25.05 | $25.10 | $24.68 | 63,159 |
2020-06-09 | $25.00 | $25.12 | $25.00 | $25.11 | $24.69 | 10,600 |
2020-06-08 | $24.98 | $24.99 | $24.90 | $24.97 | $24.55 | 27,167 |
2020-06-05 | $24.68 | $25.05 | $24.67 | $24.98 | $24.56 | 3,301 |
2020-06-04 | $24.80 | $24.80 | $24.68 | $24.79 | $24.38 | 8,100 |
2020-06-03 | $24.80 | $24.85 | $24.80 | $24.84 | $24.42 | 1,754 |
2020-06-02 | $24.66 | $24.80 | $24.65 | $24.80 | $24.39 | 11,148 |
2020-06-01 | $24.56 | $24.71 | $24.56 | $24.70 | $24.29 | 8,200 |
2020-05-29 | $24.57 | $24.68 | $24.51 | $24.68 | $24.27 | 1,420 |
2020-05-28 | $24.60 | $24.70 | $24.55 | $24.57 | $24.16 | 37,600 |
2020-05-27 | $25.54 | $25.54 | $24.17 | $24.51 | $24.10 | 4,214 |
2020-05-26 | $24.38 | $24.47 | $24.30 | $24.30 | $23.90 | 3,800 |
2020-05-22 | $24.22 | $24.30 | $24.22 | $24.30 | $23.89 | 43,600 |
2020-05-21 | $24.23 | $24.23 | $24.18 | $24.20 | $23.80 | 7,800 |
2020-05-20 | $24.35 | $24.36 | $24.26 | $24.32 | $23.91 | 12,300 |
2020-05-19 | $24.31 | $24.31 | $24.22 | $24.22 | $23.81 | 1,100 |
2020-05-18 | $24.14 | $24.33 | $24.14 | $24.33 | $23.92 | 3,700 |
2020-05-15 | $23.78 | $23.97 | $23.78 | $23.97 | $23.57 | 14,600 |
2020-05-14 | $23.49 | $23.96 | $23.49 | $23.96 | $23.56 | 29,024 |
2020-05-13 | $23.81 | $23.81 | $23.71 | $23.79 | $23.39 | 16,683 |
2020-05-12 | $24.02 | $24.02 | $23.80 | $23.80 | $23.40 | 73,500 |
2020-05-11 | $24.03 | $24.10 | $23.97 | $24.05 | $23.65 | 12,581 |
2020-05-08 | $24.07 | $24.07 | $23.98 | $24.03 | $23.63 | 14,200 |
2020-05-07 | $23.96 | $24.01 | $23.90 | $23.90 | $23.50 | 12,900 |
2020-05-06 | $24.35 | $24.35 | $23.84 | $23.84 | $23.44 | 33,041 |
2020-05-05 | $24.00 | $24.11 | $23.92 | $23.96 | $23.56 | 54,100 |
2020-05-04 | $23.66 | $23.71 | $23.64 | $23.71 | $23.31 | 7,300 |
2020-05-01 | $23.76 | $23.76 | $23.67 | $23.75 | $23.35 | 9,300 |
2020-04-30 | $24.04 | $24.08 | $24.00 | $24.08 | $23.68 | 4,900 |
2020-04-29 | $24.16 | $24.31 | $24.16 | $24.21 | $23.81 | 10,100 |
2020-04-28 | $24.09 | $24.09 | $23.93 | $23.93 | $23.53 | 300 |
2020-04-27 | $24.08 | $24.13 | $24.01 | $24.11 | $23.71 | 5,800 |
2020-04-24 | $23.79 | $23.89 | $23.79 | $23.89 | $23.49 | 9,200 |
2020-04-23 | $23.89 | $23.89 | $23.65 | $23.65 | $23.25 | 13,139 |
2020-04-22 | $23.65 | $23.83 | $23.60 | $23.72 | $23.32 | 12,100 |
2020-04-21 | $23.38 | $23.41 | $23.30 | $23.30 | $22.91 | 4,200 |
2020-04-20 | $23.92 | $23.92 | $23.76 | $23.77 | $23.37 | 6,400 |
2020-04-17 | $23.89 | $24.03 | $23.89 | $23.98 | $23.58 | 8,200 |
2020-04-16 | $23.80 | $23.87 | $23.69 | $23.87 | $23.47 | 5,200 |
2020-04-15 | $23.78 | $23.78 | $23.65 | $23.70 | $23.30 | 7,784 |
2020-04-14 | $23.59 | $23.91 | $23.59 | $23.75 | $23.35 | 9,500 |
2020-04-13 | $23.15 | $23.52 | $23.15 | $23.52 | $23.13 | 11,696 |
2020-04-09 | $23.55 | $23.69 | $23.40 | $23.51 | $23.11 | 7,800 |
2020-04-08 | $23.15 | $23.48 | $23.03 | $23.26 | $22.87 | 14,584 |
2020-04-07 | $23.30 | $23.30 | $23.01 | $23.06 | $22.68 | 6,437 |
2020-04-06 | $22.82 | $23.12 | $22.74 | $23.12 | $22.73 | 9,000 |
2020-04-03 | $22.41 | $22.46 | $22.41 | $22.46 | $22.09 | 3,400 |
2020-04-02 | $22.32 | $22.72 | $22.18 | $22.70 | $22.32 | 21,471 |
2020-04-01 | $22.21 | $22.60 | $22.21 | $22.48 | $22.10 | 20,392 |
2020-03-31 | $22.73 | $24.01 | $22.62 | $24.01 | $23.61 | 46,105 |
2020-03-30 | $22.67 | $22.89 | $22.56 | $22.66 | $22.28 | 55,024 |
2020-03-27 | $22.57 | $22.78 | $22.52 | $22.65 | $22.27 | 137,463 |
2020-03-26 | $22.63 | $22.80 | $22.57 | $22.57 | $22.19 | 132,100 |
2020-03-25 | $22.28 | $22.53 | $22.28 | $22.37 | $21.99 | 7,200 |
2020-03-24 | $21.27 | $22.61 | $21.24 | $22.20 | $21.83 | 147,101 |
2020-03-23 | $21.29 | $22.26 | $21.29 | $22.05 | $21.68 | 18,700 |
2020-03-20 | $22.23 | $22.42 | $22.00 | $22.42 | $22.05 | 17,700 |
2020-03-19 | $22.70 | $22.89 | $22.57 | $22.86 | $22.48 | 10,100 |
2020-03-18 | $22.63 | $22.83 | $21.86 | $22.55 | $22.17 | 13,200 |
2020-03-17 | $22.67 | $23.25 | $22.67 | $23.21 | $22.82 | 14,000 |
2020-03-16 | $24.15 | $27.06 | $22.92 | $23.99 | $23.49 | 38,486 |
2020-03-13 | $23.35 | $24.36 | $23.28 | $24.36 | $23.85 | 24,500 |
2020-03-12 | $23.10 | $25.22 | $22.78 | $24.48 | $23.97 | 45,278 |
2020-03-11 | $23.97 | $23.98 | $23.83 | $23.93 | $23.42 | 11,400 |
2020-03-10 | $23.87 | $24.15 | $23.78 | $24.13 | $23.62 | 18,793 |
2020-03-09 | $23.97 | $24.26 | $23.67 | $23.96 | $23.45 | 51,300 |
2020-03-06 | $24.34 | $24.38 | $24.09 | $24.38 | $23.87 | 48,589 |
2020-03-05 | $24.38 | $24.78 | $24.38 | $24.78 | $24.26 | 47,000 |
2020-03-04 | $24.47 | $24.87 | $24.44 | $24.86 | $24.34 | 186,500 |
2020-03-03 | $24.90 | $24.91 | $24.19 | $24.20 | $23.69 | 106,700 |
2020-03-02 | $24.29 | $24.84 | $24.29 | $24.67 | $24.15 | 46,128 |
2020-02-28 | $23.98 | $24.32 | $23.80 | $24.19 | $23.68 | 26,352 |
2020-02-27 | $24.25 | $24.44 | $24.04 | $24.31 | $23.80 | 13,002 |
2020-02-26 | $24.52 | $24.53 | $24.40 | $24.40 | $23.89 | 12,188 |
2020-02-25 | $24.51 | $24.53 | $24.40 | $24.47 | $23.95 | 26,500 |
2020-02-24 | $24.77 | $24.82 | $24.48 | $24.75 | $24.23 | 110,300 |
2020-02-21 | $25.08 | $25.11 | $25.04 | $25.08 | $24.56 | 13,100 |
2020-02-20 | $25.14 | $25.21 | $25.14 | $25.19 | $24.66 | 9,100 |
2020-02-19 | $25.28 | $25.30 | $25.25 | $25.25 | $24.72 | 2,800 |
2020-02-18 | $25.19 | $25.25 | $25.11 | $25.16 | $24.63 | 18,800 |
2020-02-14 | $25.30 | $25.32 | $25.24 | $25.31 | $24.78 | 42,500 |
2020-02-13 | $25.42 | $25.45 | $25.39 | $25.41 | $24.88 | 28,500 |
2020-02-12 | $25.52 | $25.52 | $25.51 | $25.51 | $24.98 | 300 |
2020-02-11 | $25.47 | $25.47 | $25.43 | $25.44 | $24.90 | 12,900 |
2020-02-10 | $25.27 | $25.36 | $25.27 | $25.35 | $24.81 | 13,635 |
2020-02-07 | $25.34 | $25.34 | $25.27 | $25.30 | $24.77 | 31,700 |
2020-02-06 | $25.35 | $25.40 | $25.33 | $25.39 | $24.85 | 79,496 |
2020-02-05 | $25.32 | $25.38 | $25.32 | $25.33 | $24.80 | 13,402 |
2020-02-04 | $25.25 | $25.25 | $25.22 | $25.22 | $24.69 | 3,900 |
2020-02-03 | $25.18 | $25.18 | $25.06 | $25.06 | $24.53 | 2,600 |
2020-01-31 | $25.08 | $25.09 | $25.05 | $25.08 | $24.55 | 6,600 |
2020-01-30 | $25.22 | $25.22 | $25.22 | $25.22 | $24.69 | 131 |
2020-01-29 | $25.39 | $25.39 | $25.32 | $25.32 | $24.78 | 18,500 |
2020-01-28 | $25.37 | $25.47 | $25.37 | $25.45 | $24.92 | 38,800 |
2020-01-27 | $25.44 | $25.47 | $25.42 | $25.42 | $24.89 | 5,600 |
2020-01-24 | $25.69 | $25.69 | $25.52 | $25.60 | $25.07 | 9,200 |
2020-01-23 | $25.66 | $25.76 | $25.65 | $25.73 | $25.19 | 68,271 |
2020-01-22 | $25.78 | $25.78 | $25.74 | $25.75 | $25.21 | 27,900 |
2020-01-21 | $25.74 | $25.75 | $25.69 | $25.71 | $25.17 | 9,300 |
2020-01-17 | $25.79 | $25.81 | $25.76 | $25.81 | $25.27 | 3,184 |
2020-01-16 | $25.71 | $25.76 | $25.71 | $25.76 | $25.22 | 17,500 |
2020-01-15 | $25.64 | $25.64 | $25.59 | $25.62 | $25.08 | 13,800 |
2020-01-14 | $25.67 | $25.69 | $25.63 | $25.66 | $25.12 | 13,741 |
2020-01-13 | $25.63 | $25.67 | $25.61 | $25.66 | $25.12 | 11,600 |
2020-01-10 | $25.58 | $25.62 | $25.55 | $25.57 | $25.04 | 25,600 |
2020-01-09 | $25.63 | $25.67 | $25.62 | $25.67 | $25.13 | 29,900 |
2020-01-08 | $25.64 | $25.69 | $25.61 | $25.61 | $25.07 | 11,300 |
2020-01-07 | $26.06 | $26.06 | $25.51 | $25.53 | $24.99 | 7,694 |
2020-01-06 | $25.31 | $25.59 | $25.31 | $25.59 | $25.05 | 9,400 |
2020-01-03 | $25.62 | $25.66 | $25.59 | $25.61 | $25.08 | 14,800 |
2020-01-02 | $25.71 | $25.71 | $25.63 | $25.71 | $25.17 | 10,000 |
2019-12-31 | $25.60 | $25.61 | $25.56 | $25.61 | $25.07 | 10,570 |
2019-12-30 | $25.60 | $25.60 | $25.55 | $25.57 | $25.03 | 13,500 |
2019-12-27 | $25.93 | $25.93 | $25.82 | $25.91 | $25.17 | 6,394 |
2019-12-26 | $26.23 | $26.23 | $25.82 | $25.85 | $25.12 | 5,851 |
2019-12-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.04 | 120 |
2019-12-23 | $26.40 | $26.40 | $25.79 | $25.82 | $25.09 | 20,966 |
2019-12-20 | $25.77 | $25.82 | $25.73 | $25.78 | $25.05 | 10,200 |
2019-12-19 | $25.65 | $25.71 | $25.65 | $25.68 | $24.95 | 13,623 |
2019-12-18 | $25.67 | $25.69 | $25.65 | $25.66 | $24.93 | 16,600 |
2019-12-17 | $25.67 | $25.70 | $25.66 | $25.69 | $24.96 | 5,500 |
2019-12-16 | $25.64 | $25.67 | $25.60 | $25.63 | $24.90 | 19,000 |
2019-12-13 | $25.52 | $25.52 | $25.51 | $25.52 | $24.80 | 600 |
2019-12-12 | $25.56 | $25.57 | $25.54 | $25.55 | $24.83 | 8,400 |
2019-12-11 | $25.43 | $25.43 | $25.37 | $25.37 | $24.65 | 1,700 |
2019-12-10 | $25.36 | $25.40 | $25.33 | $25.35 | $24.63 | 6,161 |
2019-12-09 | $25.40 | $25.40 | $25.32 | $25.35 | $24.63 | 12,800 |
2019-12-06 | $25.38 | $25.41 | $25.38 | $25.39 | $24.66 | 19,000 |
2019-12-05 | $25.25 | $25.25 | $25.19 | $25.19 | $24.47 | 4,386 |
2019-12-04 | $25.23 | $25.27 | $25.20 | $25.23 | $24.51 | 12,200 |
2019-12-03 | $25.11 | $25.11 | $25.05 | $25.09 | $24.38 | 14,500 |
2019-12-02 | $25.31 | $25.31 | $25.24 | $25.26 | $24.54 | 6,800 |
2019-11-29 | $25.40 | $25.40 | $25.34 | $25.34 | $24.62 | 2,300 |
2019-11-27 | $25.42 | $25.43 | $25.41 | $25.41 | $24.69 | 14,700 |
2019-11-26 | $25.29 | $25.34 | $25.28 | $25.34 | $24.62 | 25,354 |
2019-11-25 | $25.27 | $25.34 | $25.27 | $25.34 | $24.62 | 13,300 |
2019-11-22 | $25.22 | $25.22 | $25.20 | $25.20 | $24.48 | 6,100 |
2019-11-21 | $25.15 | $25.17 | $25.12 | $25.14 | $24.43 | 14,500 |
2019-11-20 | $25.14 | $25.18 | $25.10 | $25.11 | $24.40 | 217,800 |
2019-11-19 | $25.24 | $25.25 | $25.23 | $25.23 | $24.52 | 26,200 |
2019-11-18 | $25.30 | $25.32 | $25.30 | $25.30 | $24.58 | 53,600 |
2019-11-15 | $25.26 | $25.34 | $25.26 | $25.34 | $24.62 | 57,100 |
2019-11-14 | $24.20 | $25.20 | $24.20 | $25.18 | $24.46 | 20,774 |
2019-11-13 | $25.19 | $25.20 | $25.16 | $25.18 | $24.46 | 63,900 |
2019-11-12 | $25.20 | $25.22 | $25.16 | $25.18 | $24.47 | 10,300 |
2019-11-11 | $25.12 | $25.22 | $25.12 | $25.17 | $24.46 | 9,134 |
2019-11-08 | $25.19 | $25.19 | $25.19 | $25.19 | $24.47 | 50 |
2019-11-07 | $25.24 | $25.28 | $25.18 | $25.18 | $24.46 | 4,800 |
2019-11-06 | $25.17 | $25.18 | $25.14 | $25.14 | $24.43 | 4,000 |
2019-11-05 | $25.13 | $25.19 | $25.12 | $25.14 | $24.42 | 17,087 |
2019-11-04 | $25.20 | $25.21 | $25.16 | $25.16 | $24.45 | 7,800 |
2019-11-01 | $25.04 | $25.06 | $25.04 | $25.06 | $24.35 | 500 |
2019-10-31 | $24.88 | $24.88 | $24.88 | $24.88 | $24.17 | 188 |
2019-10-30 | $24.95 | $24.97 | $24.95 | $24.96 | $24.25 | 17,300 |
2019-10-29 | $24.93 | $24.93 | $24.86 | $24.86 | $24.16 | 4,900 |
2019-10-28 | $24.95 | $24.95 | $24.92 | $24.93 | $24.22 | 4,300 |
2019-10-25 | $24.84 | $24.84 | $24.84 | $24.84 | $24.13 | 300 |
2019-10-24 | $24.88 | $24.88 | $24.73 | $24.74 | $24.04 | 1,464 |
2019-10-23 | $24.73 | $24.78 | $24.73 | $24.78 | $24.07 | 24,900 |
2019-10-22 | $24.72 | $24.77 | $24.72 | $24.73 | $24.03 | 9,900 |
2019-10-21 | $24.73 | $24.74 | $24.71 | $24.72 | $24.02 | 11,600 |
2019-10-18 | $24.67 | $24.67 | $24.64 | $24.65 | $23.94 | 11,801 |
2019-10-17 | $24.67 | $24.67 | $24.66 | $24.67 | $23.97 | 6,200 |
2019-10-16 | $24.63 | $24.63 | $24.61 | $24.61 | $23.91 | 15,800 |
2019-10-15 | $24.62 | $24.65 | $24.60 | $24.60 | $23.90 | 15,200 |
2019-10-14 | $24.49 | $24.54 | $24.49 | $24.49 | $23.80 | 6,511 |
2019-10-11 | $24.59 | $24.62 | $24.54 | $24.54 | $23.84 | 13,300 |
2019-10-10 | $24.42 | $24.42 | $24.37 | $24.42 | $23.73 | 20,800 |
2019-10-09 | $24.22 | $24.29 | $24.21 | $24.29 | $23.60 | 10,600 |
2019-10-08 | $24.23 | $24.24 | $24.17 | $24.19 | $23.50 | 11,800 |
2019-10-07 | $24.41 | $24.41 | $24.36 | $24.36 | $23.67 | 10,640 |
2019-10-04 | $24.34 | $24.41 | $24.34 | $24.41 | $23.72 | 3,500 |
2019-10-03 | $24.22 | $24.31 | $24.22 | $24.31 | $23.62 | 17,261 |
2019-10-02 | $24.28 | $24.28 | $24.21 | $24.23 | $23.54 | 4,100 |
2019-10-01 | $24.68 | $24.68 | $24.42 | $24.54 | $23.84 | 32,900 |
2019-09-30 | $24.75 | $24.75 | $24.67 | $24.69 | $23.99 | 10,518 |
2019-09-27 | $24.72 | $24.73 | $24.63 | $24.68 | $23.98 | 10,580 |
2019-09-26 | $24.76 | $24.76 | $24.68 | $24.71 | $24.01 | 69,800 |
2019-09-25 | $24.64 | $24.85 | $24.63 | $24.81 | $24.10 | 30,437 |
2019-09-24 | $24.70 | $24.73 | $24.70 | $24.73 | $24.03 | 3,600 |
2019-09-23 | $24.87 | $24.92 | $24.81 | $24.86 | $24.15 | 27,964 |
2019-09-20 | $25.02 | $25.02 | $24.88 | $24.88 | $24.17 | 31,030 |
2019-09-19 | $25.00 | $25.01 | $24.91 | $24.91 | $24.20 | 2,020 |
2019-09-18 | $24.90 | $24.95 | $24.90 | $24.95 | $24.24 | 100 |
2019-09-17 | $25.02 | $25.02 | $24.99 | $24.99 | $24.28 | 30,307 |
2019-09-16 | $25.18 | $25.18 | $25.15 | $25.16 | $24.30 | 2,800 |
2019-09-13 | $25.24 | $25.24 | $25.22 | $25.23 | $24.37 | 700 |
2019-09-12 | $25.16 | $25.33 | $25.16 | $25.25 | $24.39 | 14,868 |
2019-09-11 | $25.11 | $25.18 | $25.11 | $25.16 | $24.31 | 23,600 |
2019-09-10 | $25.01 | $25.02 | $24.97 | $25.02 | $24.17 | 14,900 |
2019-09-09 | $24.83 | $25.80 | $24.83 | $24.95 | $24.10 | 27,731 |
2019-09-06 | $24.82 | $24.90 | $24.79 | $24.85 | $24.01 | 6,700 |
2019-09-05 | $24.89 | $24.90 | $24.74 | $24.78 | $23.94 | 13,400 |
2019-09-04 | $24.54 | $24.60 | $24.49 | $24.55 | $23.72 | 12,200 |
2019-09-03 | $24.34 | $24.38 | $24.34 | $24.36 | $23.53 | 7,900 |
2019-08-30 | $24.52 | $24.52 | $24.39 | $24.47 | $23.64 | 43,176 |
2019-08-29 | $24.39 | $24.45 | $24.37 | $24.43 | $23.60 | 25,158 |
2019-08-28 | $24.26 | $24.27 | $24.23 | $24.23 | $23.41 | 31,001 |
2019-08-27 | $24.12 | $24.15 | $24.12 | $24.12 | $23.30 | 1,433 |
2019-08-26 | $24.21 | $24.27 | $24.17 | $24.19 | $23.37 | 5,998 |
2019-08-23 | $24.41 | $24.41 | $24.09 | $24.09 | $23.27 | 3,350 |
2019-08-22 | $24.44 | $24.50 | $24.43 | $24.45 | $23.62 | 3,371 |
2019-08-21 | $23.65 | $24.40 | $23.65 | $24.40 | $23.58 | 2,558 |
2019-08-20 | $24.35 | $24.38 | $24.35 | $24.36 | $23.53 | 15,524 |
2019-08-19 | $24.29 | $24.46 | $24.29 | $24.34 | $23.51 | 4,884 |
2019-08-16 | $24.22 | $24.22 | $24.22 | $24.22 | $23.40 | 7,909 |
2019-08-15 | $24.11 | $24.12 | $24.02 | $24.05 | $23.23 | 13,499 |
2019-08-14 | $24.15 | $24.17 | $24.02 | $24.11 | $23.29 | 21,815 |
2019-08-13 | $24.42 | $24.46 | $24.37 | $24.39 | $23.56 | 4,653 |
2019-08-12 | $24.24 | $24.24 | $24.07 | $24.19 | $23.37 | 2,115 |
2019-08-09 | $24.39 | $24.40 | $24.29 | $24.40 | $23.57 | 15,079 |
2019-08-08 | $24.35 | $24.53 | $24.35 | $24.53 | $23.70 | 10,012 |
2019-08-07 | $24.32 | $24.33 | $24.10 | $24.30 | $23.47 | 10,932 |
2019-08-06 | $24.38 | $24.43 | $24.20 | $24.34 | $23.51 | 43,133 |
2019-08-05 | $24.29 | $24.29 | $24.19 | $24.24 | $23.42 | 42,725 |
2019-08-02 | $24.70 | $24.70 | $24.54 | $24.63 | $23.79 | 54,189 |
2019-08-01 | $25.03 | $25.11 | $24.78 | $24.78 | $23.94 | 57,397 |
2019-07-31 | $25.17 | $25.28 | $24.93 | $24.93 | $24.09 | 29,435 |
2019-07-30 | $25.16 | $25.24 | $25.16 | $25.24 | $24.38 | 77,411 |
2019-07-29 | $25.33 | $25.39 | $25.30 | $25.30 | $24.44 | 37,672 |
2019-07-26 | $25.38 | $25.40 | $25.38 | $25.40 | $24.54 | 51,574 |
2019-07-25 | $25.29 | $25.32 | $25.24 | $25.27 | $24.41 | 255,716 |
2019-07-24 | $25.24 | $25.32 | $25.24 | $25.32 | $24.46 | 28,621 |
2019-07-23 | $25.15 | $25.22 | $25.15 | $25.21 | $24.35 | 508,012 |
2019-07-22 | $25.04 | $25.11 | $25.04 | $25.08 | $24.23 | 27,215 |
2019-07-19 | $25.12 | $25.18 | $25.11 | $25.11 | $24.26 | 106,905 |
2019-07-18 | $25.06 | $25.07 | $24.98 | $25.07 | $24.22 | 18,369 |
2019-07-17 | $25.13 | $25.13 | $24.94 | $24.98 | $24.13 | 106,261 |
2019-07-16 | $25.04 | $25.13 | $25.04 | $25.12 | $24.27 | 167,139 |
2019-07-15 | $25.16 | $25.20 | $25.16 | $25.17 | $24.31 | 292,595 |
2019-07-12 | $25.15 | $25.22 | $25.15 | $25.22 | $24.36 | 229,632 |
2019-07-11 | $25.05 | $25.11 | $24.99 | $25.11 | $24.26 | 385,679 |
2019-07-10 | $25.12 | $25.16 | $25.04 | $25.12 | $24.26 | 170,039 |
ETF Series Solutions Aptus Collared Income Opportunity ETF (ACIO) News Headlines
Recent ETF Series Solutions Aptus Collared Income Opportunity ETF (ACIO) News
Similar Companies to ETF Series Solutions Aptus Collared Income Opportunity ETF (ACIO) 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 | -- | -- | -- |