abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF (BCD) Exchange: NYSE ARCA
Data as of April 25, 2024
$32.56 ($-0.08) -0.25%
abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF - Daily Information
Click for more stock information on abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $32.52 |
Previous Close | $32.56 |
High | $32.67 |
Low | $32.45 |
Adjusted Open | $32.52 |
Previous Adjusted Close | $32.56 |
Adjusted High | $32.67 |
Adjusted Low | $32.45 |
About abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF (BCD)
The Fund is an actively managed exchange-traded fund (“ETF”) that is not required to track the Index or invest in all of the Index’s components. However, the Fund will generally seek to hold similar interests to those included in the Index and will seek exposure to many of the commodities included in the Index under the same futures rolling schedule as the Index. The Fund will also hold short-term fixed-income securities, which may be used as collateral for the Fund’s commodities futures holdings or to generate interest income and capital appreciation on the cash balances arising from its use of futures contracts (thereby providing a “total return” investment in the underlying commodities). Under normal market conditions, the Fund intends to invest in exchange-traded commodity futures contracts through a wholly-owned subsidiary of the Fund organized under the laws of the Cayman Islands (the “Subsidiary”). As a means to provide investment returns that are highly correlated to those of the Index, the Subsidiary may also invest directly in commodity-linked instruments, including pooled investment vehicles (such as exchange-traded funds and other investment companies), swaps and exchange-traded options on futures contracts, to the extent permitted under the Investment Company Act of 1940, as amended (the “1940 Act”) and any applicable exemptive relief (collectively, “Commodities-Related Assets” and, together with exchange-traded commodities futures contracts, “Commodities Instruments”). The Fund may invest up to 25% of its total assets in the Subsidiary. The remainder of the Fund’s assets that are not invested in the Subsidiary (i.e., at least 75% of the Fund’s total assets) will principally be invested in: (1) short-term investment grade fixed-income securities that include U.S. government securities and money market instruments; and (2) cash and other cash equivalents. The Fund will exercise its discretion to use such instruments to most efficiently utilize the cash balances arising from the use of futures contracts and generate a total return for investors. As noted previously, the Fund will not invest directly in commodity futures contracts but, instead, expects to gain exposure to these investments exclusively by investing in the Subsidiary. The Fund’s investment in the Subsidiary is intended to enable the Fund to gain exposure to relevant commodity markets within the limits of current federal income tax laws applicable to a RIC such as the Fund, which limit the ability of RICs to invest directly in commodity futures contracts. The Subsidiary and the Fund have the same investment objective. However, the Subsidiary may invest without limitation in the Commodities Instruments. Except as otherwise noted, for the purposes of this Prospectus, references to the Fund’s investments include the Fund’s indirect investments through the Subsidiary. The Advisor and Sub-Advisor will use their discretion to determine the percentage of the Fund’s assets allocated to the Commodities Instruments held by the Subsidiary that will be invested in exchange-traded commodity futures contracts or Commodities-Related Assets. In this regard, under normal market conditions, the Subsidiary is expected to invest in futures contracts in proportional weights and allocations that are similar to the Index. The Fund does not seek leveraged returns. However, the Fund’s use of instruments to collateralize the Subsidiary’s investments in Commodity Instruments has a leveraging effect and is designed to provide a total return. The Index is a widely followed commodity index which is calculated and published by Bloomberg L.P. and/or Bloomberg Finance L.P. and/or an affiliate of them (together, “Bloomberg”). The Index has been published since 1998 with simulated historical performance calculated back to 1991 and tracks movements in the price of a rolling position in a basket of commodity futures with a maturity between 4 and 6 months. The Fund is called “Longer Dated” because it is designed to provide total return exposure to the Bloomberg Commodity Index 3 Month Forward Total ReturnSM which tracks commodity futures with a longer maturity than that of the Bloomberg Commodity IndexSM. At present, there are 25 commodity futures eligible for inclusion in the Index but four of those commodities (cocoa, lead, platinum and tin) are currently not included in the Index. With the exception of certain metals contracts (aluminum, lead, tin, nickel and zinc) that trade on the London Metals Exchange (“LME”) and the contract for Brent crude oil and low sulphur gas oil, each of the Commodities is the subject of at least one futures contract that trades on a U.S. exchange. The Index uses a consistent, systematic process to represent the commodity markets using both liquidity data and U.S. dollar-weighted production data in determining the weightings of included commodities. Liquidity data is the relative amount of trading activity for a particular commodity and U.S. dollar-weighted production data takes the figures for production in the overall commodities market for all commodities in the Index and weights them in the Index in the same proportion in U.S. dollar terms. The value of the Index is computed on the basis of hypothetical investments in the basket of commodities that make up the Index. The Index invests significantly in, and therefore the Fund has significant exposure to, the agriculture, energy and industrial/precious metals sectors. The Index is rebalanced annually starting on the fifth business day of January. The Fund is classified as “non-diversified” under the 1940 Act.
Invest in abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF (BCD)
Historical Stock Data for abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF (BCD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-10 | $32.52 | $32.67 | $32.45 | $32.56 | $32.56 | 43,110 |
2024-04-09 | $32.77 | $32.77 | $32.54 | $32.64 | $32.64 | 48,408 |
2024-04-08 | $32.67 | $32.69 | $32.48 | $32.65 | $32.65 | 47,593 |
2024-04-05 | $32.41 | $32.65 | $32.41 | $32.51 | $32.51 | 41,886 |
2024-04-04 | $32.31 | $32.47 | $32.25 | $32.36 | $32.36 | 12,939 |
2024-04-03 | $32.13 | $32.35 | $32.13 | $32.35 | $32.35 | 60,298 |
2024-04-02 | $31.90 | $32.00 | $31.88 | $31.99 | $31.99 | 99,289 |
2024-04-01 | $31.66 | $31.75 | $31.61 | $31.71 | $31.71 | 167,912 |
2024-03-28 | $31.34 | $31.56 | $31.26 | $31.55 | $31.55 | 107,532 |
2024-03-27 | $31.04 | $31.23 | $31.04 | $31.22 | $31.22 | 21,663 |
2024-03-26 | $31.38 | $31.43 | $31.19 | $31.19 | $31.19 | 30,962 |
2024-03-25 | $31.25 | $31.47 | $31.25 | $31.44 | $31.44 | 160,219 |
2024-03-22 | $31.28 | $31.32 | $31.18 | $31.19 | $31.19 | 20,893 |
2024-03-21 | $31.52 | $31.60 | $31.28 | $31.41 | $31.41 | 55,647 |
2024-03-20 | $31.26 | $31.52 | $31.26 | $31.47 | $31.47 | 23,442 |
2024-03-19 | $31.45 | $31.47 | $31.40 | $31.42 | $31.42 | 28,271 |
2024-03-18 | $31.45 | $31.53 | $31.36 | $31.46 | $31.46 | 30,435 |
2024-03-15 | $31.25 | $31.38 | $31.21 | $31.32 | $31.32 | 22,261 |
2024-03-14 | $31.28 | $31.32 | $31.19 | $31.31 | $31.31 | 59,047 |
2024-03-13 | $31.01 | $31.31 | $31.01 | $31.27 | $31.27 | 147,139 |
2024-03-12 | $30.90 | $31.02 | $30.82 | $30.94 | $30.94 | 29,778 |
2024-03-11 | $30.79 | $31.03 | $30.78 | $30.97 | $30.97 | 50,317 |
2024-03-08 | $30.75 | $30.87 | $30.69 | $30.81 | $30.81 | 28,496 |
2024-03-07 | $30.73 | $30.91 | $30.70 | $30.86 | $30.86 | 21,847 |
2024-03-06 | $30.66 | $30.76 | $30.61 | $30.61 | $30.61 | 22,148 |
2024-03-05 | $30.64 | $30.64 | $30.47 | $30.49 | $30.49 | 26,296 |
2024-03-04 | $30.62 | $30.71 | $30.59 | $30.63 | $30.63 | 17,034 |
2024-03-01 | $30.28 | $30.47 | $30.24 | $30.38 | $30.38 | 41,994 |
2024-02-29 | $30.20 | $30.36 | $30.18 | $30.31 | $30.31 | 93,470 |
2024-02-28 | $30.26 | $30.32 | $30.23 | $30.25 | $30.25 | 41,599 |
2024-02-27 | $30.19 | $30.30 | $30.02 | $30.26 | $30.26 | 15,396 |
2024-02-26 | $29.85 | $30.04 | $29.85 | $30.01 | $30.01 | 36,028 |
2024-02-23 | $29.99 | $29.99 | $29.86 | $29.87 | $29.87 | 22,135 |
2024-02-22 | $30.05 | $30.20 | $29.99 | $30.14 | $30.14 | 39,767 |
2024-02-21 | $29.85 | $30.14 | $29.85 | $30.13 | $30.13 | 188,510 |
2024-02-20 | $29.98 | $30.03 | $29.82 | $29.90 | $29.90 | 52,562 |
2024-02-16 | $29.85 | $30.05 | $29.85 | $30.02 | $30.02 | 14,624 |
2024-02-15 | $29.80 | $29.94 | $29.80 | $29.81 | $29.81 | 30,015 |
2024-02-14 | $29.95 | $30.02 | $29.71 | $29.71 | $29.71 | 353,927 |
2024-02-13 | $30.04 | $30.09 | $29.95 | $30.05 | $30.05 | 81,104 |
2024-02-12 | $30.15 | $30.23 | $30.12 | $30.17 | $30.17 | 20,411 |
2024-02-09 | $30.16 | $30.26 | $30.13 | $30.16 | $30.16 | 16,122 |
2024-02-08 | $30.10 | $30.25 | $30.10 | $30.23 | $30.23 | 16,181 |
2024-02-07 | $30.06 | $30.17 | $30.06 | $30.10 | $30.10 | 20,620 |
2024-02-06 | $30.12 | $30.16 | $30.06 | $30.09 | $30.09 | 17,796 |
2024-02-05 | $30.04 | $30.09 | $29.91 | $30.03 | $30.03 | 29,559 |
2024-02-02 | $30.15 | $30.25 | $30.10 | $30.10 | $30.10 | 35,555 |
2024-02-01 | $30.58 | $30.64 | $30.34 | $30.40 | $30.40 | 58,977 |
2024-01-31 | $30.79 | $30.80 | $30.61 | $30.64 | $30.64 | 20,801 |
2024-01-30 | $30.53 | $30.83 | $30.50 | $30.83 | $30.83 | 33,865 |
2024-01-29 | $30.56 | $30.57 | $30.44 | $30.56 | $30.56 | 34,060 |
2024-01-26 | $30.57 | $30.76 | $30.52 | $30.76 | $30.76 | 64,302 |
2024-01-25 | $30.67 | $30.72 | $30.55 | $30.65 | $30.65 | 52,630 |
2024-01-24 | $30.54 | $30.62 | $30.50 | $30.58 | $30.58 | 34,421 |
2024-01-23 | $30.25 | $30.42 | $30.25 | $30.42 | $30.42 | 48,182 |
2024-01-22 | $29.94 | $30.19 | $29.94 | $30.08 | $30.08 | 39,091 |
2024-01-19 | $30.25 | $30.26 | $30.05 | $30.14 | $30.14 | 37,060 |
2024-01-18 | $29.96 | $30.20 | $29.92 | $30.15 | $30.15 | 15,594 |
2024-01-17 | $30.00 | $30.03 | $29.92 | $30.00 | $30.00 | 13,801 |
2024-01-16 | $30.36 | $30.36 | $30.15 | $30.18 | $30.18 | 27,336 |
2024-01-12 | $30.67 | $30.70 | $30.24 | $30.41 | $30.41 | 29,059 |
2024-01-11 | $30.45 | $30.54 | $30.31 | $30.38 | $30.38 | 58,185 |
2024-01-10 | $30.50 | $30.50 | $30.21 | $30.23 | $30.23 | 48,869 |
2024-01-09 | $30.42 | $30.57 | $30.33 | $30.49 | $30.49 | 28,100 |
2024-01-08 | $30.15 | $30.29 | $30.05 | $30.26 | $30.26 | 31,429 |
2024-01-05 | $30.54 | $30.70 | $30.51 | $30.60 | $30.60 | 25,709 |
2024-01-04 | $30.49 | $30.57 | $30.38 | $30.57 | $30.57 | 19,733 |
2024-01-03 | $30.44 | $30.61 | $30.39 | $30.57 | $30.57 | 48,367 |
2024-01-02 | $30.71 | $30.71 | $30.42 | $30.43 | $30.43 | 47,766 |
2023-12-29 | $30.76 | $30.78 | $30.59 | $30.59 | $30.59 | 46,756 |
2023-12-28 | $30.98 | $31.07 | $30.82 | $30.85 | $30.85 | 56,362 |
2023-12-27 | $31.03 | $31.16 | $31.03 | $31.05 | $31.05 | 385,946 |
2023-12-26 | $30.88 | $31.01 | $30.00 | $30.99 | $30.99 | 53,960 |
2023-12-22 | $30.85 | $30.95 | $30.74 | $30.78 | $30.78 | 44,235 |
2023-12-21 | $30.64 | $30.74 | $30.62 | $30.73 | $30.73 | 117,193 |
2023-12-20 | $30.99 | $30.99 | $30.65 | $30.67 | $30.67 | 137,120 |
2023-12-19 | $30.72 | $30.99 | $30.72 | $30.98 | $30.98 | 55,366 |
2023-12-18 | $30.84 | $30.91 | $30.74 | $30.78 | $30.78 | 42,020 |
2023-12-15 | $30.66 | $30.70 | $30.56 | $30.66 | $30.66 | 148,799 |
2023-12-14 | $31.86 | $32.00 | $31.86 | $32.00 | $30.62 | 26,576 |
2023-12-13 | $31.21 | $31.56 | $31.20 | $31.55 | $30.19 | 57,034 |
2023-12-12 | $31.28 | $31.36 | $31.22 | $31.27 | $29.93 | 26,003 |
2023-12-11 | $31.42 | $31.55 | $31.32 | $31.53 | $31.53 | 26,010 |
2023-12-08 | $31.67 | $31.81 | $31.60 | $31.70 | $31.70 | 20,320 |
2023-12-07 | $31.66 | $31.72 | $31.54 | $31.71 | $31.71 | 43,608 |
2023-12-06 | $32.00 | $32.00 | $31.54 | $31.54 | $31.54 | 135,700 |
2023-12-05 | $32.28 | $32.35 | $32.15 | $32.18 | $32.18 | 19,362 |
2023-12-04 | $32.34 | $32.46 | $32.30 | $32.31 | $32.31 | 37,604 |
2023-12-01 | $32.63 | $32.97 | $32.63 | $32.68 | $32.68 | 277,709 |
2023-11-30 | $33.00 | $33.02 | $32.68 | $32.70 | $32.70 | 53,087 |
2023-11-29 | $32.86 | $32.96 | $32.72 | $32.88 | $32.88 | 26,983 |
2023-11-28 | $32.58 | $32.88 | $32.54 | $32.75 | $32.75 | 43,148 |
2023-11-27 | $32.62 | $32.62 | $32.40 | $32.45 | $32.45 | 18,073 |
2023-11-24 | $32.58 | $32.77 | $32.58 | $32.59 | $32.59 | 9,982 |
2023-11-22 | $32.55 | $32.82 | $32.55 | $32.74 | $32.74 | 8,767 |
2023-11-21 | $32.94 | $33.04 | $32.93 | $32.97 | $32.97 | 56,777 |
2023-11-20 | $32.70 | $32.94 | $32.70 | $32.89 | $32.89 | 48,680 |
2023-11-17 | $32.51 | $32.70 | $32.51 | $32.70 | $32.70 | 16,007 |
2023-11-16 | $32.80 | $32.80 | $32.52 | $32.52 | $32.52 | 77,227 |
2023-11-15 | $32.99 | $33.11 | $32.97 | $33.04 | $33.04 | 43,723 |
2023-11-14 | $33.02 | $33.17 | $32.99 | $33.03 | $33.03 | 25,389 |
2023-11-13 | $32.51 | $32.98 | $32.51 | $32.98 | $32.98 | 22,013 |
2023-11-10 | $32.58 | $32.58 | $32.46 | $32.48 | $32.48 | 87,063 |
2023-11-09 | $32.67 | $32.82 | $32.57 | $32.58 | $32.58 | 41,273 |
2023-11-08 | $32.85 | $32.95 | $32.61 | $32.68 | $32.68 | 14,094 |
2023-11-07 | $33.10 | $33.10 | $32.90 | $32.91 | $32.91 | 13,358 |
2023-11-06 | $33.48 | $33.65 | $33.47 | $33.51 | $33.51 | 77,921 |
2023-11-03 | $33.42 | $33.63 | $33.42 | $33.48 | $33.48 | 28,399 |
2023-11-02 | $33.29 | $33.47 | $33.25 | $33.47 | $33.47 | 34,192 |
2023-11-01 | $33.33 | $33.43 | $33.14 | $33.16 | $33.16 | 48,968 |
2023-10-31 | $33.25 | $33.45 | $33.20 | $33.29 | $33.29 | 49,075 |
2023-10-30 | $33.52 | $33.52 | $33.18 | $33.18 | $33.18 | 56,626 |
2023-10-27 | $33.39 | $33.57 | $33.32 | $33.55 | $33.55 | 18,005 |
2023-10-26 | $33.21 | $33.26 | $33.14 | $33.25 | $33.25 | 11,127 |
2023-10-25 | $33.26 | $33.37 | $33.01 | $33.35 | $33.35 | 44,848 |
2023-10-24 | $33.31 | $33.31 | $33.05 | $33.23 | $33.23 | 22,298 |
2023-10-23 | $33.42 | $33.48 | $33.25 | $33.31 | $33.31 | 43,454 |
2023-10-20 | $33.59 | $33.78 | $33.49 | $33.56 | $33.56 | 70,360 |
2023-10-19 | $33.48 | $33.66 | $33.37 | $33.66 | $33.66 | 20,533 |
2023-10-18 | $33.52 | $33.56 | $33.42 | $33.54 | $33.54 | 13,907 |
2023-10-17 | $33.18 | $33.31 | $33.17 | $33.30 | $33.30 | 15,006 |
2023-10-16 | $33.26 | $33.26 | $33.18 | $33.24 | $33.24 | 12,884 |
2023-10-13 | $33.16 | $33.39 | $33.11 | $33.37 | $33.37 | 20,564 |
2023-10-12 | $32.74 | $32.80 | $32.59 | $32.79 | $32.79 | 18,414 |
2023-10-11 | $32.67 | $32.73 | $32.51 | $32.69 | $32.69 | 14,394 |
2023-10-10 | $32.76 | $32.81 | $32.65 | $32.81 | $32.81 | 17,651 |
2023-10-09 | $32.72 | $32.86 | $32.72 | $32.86 | $32.86 | 14,106 |
2023-10-06 | $32.27 | $32.51 | $32.24 | $32.46 | $32.46 | 87,953 |
2023-10-05 | $32.05 | $32.27 | $32.05 | $32.27 | $32.27 | 43,045 |
2023-10-04 | $32.51 | $32.51 | $32.14 | $32.26 | $32.26 | 24,521 |
2023-10-03 | $32.80 | $32.82 | $32.65 | $32.77 | $32.77 | 96,493 |
2023-10-02 | $33.01 | $33.01 | $32.81 | $32.83 | $32.83 | 76,967 |
2023-09-29 | $33.57 | $33.57 | $33.02 | $33.08 | $33.08 | 81,419 |
2023-09-28 | $33.36 | $33.47 | $33.35 | $33.44 | $33.44 | 50,448 |
2023-09-27 | $33.35 | $33.42 | $33.30 | $33.30 | $33.30 | 25,816 |
2023-09-26 | $33.36 | $33.39 | $33.29 | $33.36 | $33.36 | 29,914 |
2023-09-25 | $33.46 | $33.51 | $33.35 | $33.49 | $33.49 | 35,677 |
2023-09-22 | $33.66 | $33.71 | $33.53 | $33.53 | $33.53 | 23,475 |
2023-09-21 | $33.70 | $33.72 | $33.52 | $33.56 | $33.56 | 20,458 |
2023-09-20 | $33.79 | $34.01 | $33.76 | $33.76 | $33.76 | 25,895 |
2023-09-19 | $33.95 | $34.02 | $33.89 | $33.95 | $33.95 | 23,760 |
2023-09-18 | $33.96 | $33.96 | $33.83 | $33.94 | $33.94 | 55,020 |
2023-09-15 | $33.93 | $34.08 | $33.92 | $33.99 | $33.99 | 42,658 |
2023-09-14 | $33.87 | $34.04 | $33.87 | $34.03 | $34.03 | 26,874 |
2023-09-13 | $33.55 | $33.83 | $33.55 | $33.79 | $33.79 | 32,578 |
2023-09-12 | $33.81 | $33.82 | $33.68 | $33.80 | $33.80 | 17,912 |
2023-09-11 | $33.75 | $33.83 | $33.70 | $33.79 | $33.79 | 56,895 |
2023-09-08 | $33.54 | $33.65 | $33.52 | $33.55 | $33.55 | 35,128 |
2023-09-07 | $33.61 | $33.61 | $33.50 | $33.59 | $33.59 | 25,749 |
2023-09-06 | $33.65 | $33.75 | $33.60 | $33.65 | $33.65 | 61,770 |
2023-09-05 | $33.67 | $33.82 | $33.67 | $33.68 | $33.68 | 52,423 |
2023-09-01 | $33.80 | $33.88 | $33.72 | $33.77 | $33.77 | 19,338 |
2023-08-31 | $33.53 | $33.68 | $33.49 | $33.58 | $33.58 | 16,670 |
2023-08-30 | $33.61 | $33.62 | $33.47 | $33.59 | $33.59 | 12,708 |
2023-08-29 | $33.35 | $33.50 | $33.32 | $33.44 | $33.44 | 68,334 |
2023-08-28 | $33.49 | $33.54 | $33.40 | $33.46 | $33.46 | 11,916 |
2023-08-25 | $33.25 | $33.45 | $33.22 | $33.38 | $33.38 | 96,391 |
2023-08-24 | $32.94 | $33.23 | $32.92 | $33.14 | $33.14 | 30,957 |
2023-08-23 | $32.90 | $33.20 | $32.90 | $33.09 | $33.09 | 22,825 |
2023-08-22 | $33.07 | $33.08 | $32.91 | $32.94 | $32.94 | 14,492 |
2023-08-21 | $33.19 | $33.21 | $32.99 | $32.99 | $32.99 | 16,385 |
2023-08-18 | $32.92 | $33.04 | $32.92 | $33.01 | $33.01 | 10,231 |
2023-08-17 | $32.90 | $33.00 | $32.76 | $32.84 | $32.84 | 28,356 |
2023-08-16 | $32.85 | $32.92 | $32.65 | $32.69 | $32.69 | 16,496 |
2023-08-15 | $32.96 | $32.98 | $32.77 | $32.78 | $32.78 | 22,414 |
2023-08-14 | $33.10 | $33.21 | $33.07 | $33.12 | $33.12 | 33,980 |
2023-08-11 | $33.19 | $33.42 | $33.19 | $33.28 | $33.28 | 43,877 |
2023-08-10 | $33.60 | $33.60 | $33.32 | $33.37 | $33.37 | 15,834 |
2023-08-09 | $33.45 | $33.56 | $33.41 | $33.52 | $33.52 | 21,971 |
2023-08-08 | $33.00 | $33.36 | $32.91 | $33.34 | $33.34 | 26,576 |
2023-08-07 | $33.53 | $33.53 | $33.28 | $33.37 | $33.37 | 20,105 |
2023-08-04 | $33.37 | $33.52 | $33.33 | $33.44 | $33.44 | 31,516 |
2023-08-03 | $33.29 | $33.38 | $33.12 | $33.34 | $33.34 | 15,594 |
2023-08-02 | $33.57 | $33.57 | $33.05 | $33.21 | $33.21 | 156,543 |
2023-08-01 | $33.57 | $33.65 | $33.43 | $33.59 | $33.59 | 99,420 |
2023-07-31 | $33.68 | $33.85 | $33.67 | $33.85 | $33.85 | 39,577 |
2023-07-28 | $33.70 | $33.79 | $33.59 | $33.72 | $33.72 | 30,272 |
2023-07-27 | $33.78 | $33.81 | $33.60 | $33.60 | $33.60 | 19,819 |
2023-07-26 | $33.95 | $33.95 | $33.82 | $33.86 | $33.86 | 26,553 |
2023-07-25 | $33.95 | $34.11 | $33.85 | $34.11 | $34.11 | 69,249 |
2023-07-24 | $33.57 | $33.95 | $33.55 | $33.84 | $33.84 | 20,939 |
2023-07-21 | $33.11 | $33.42 | $33.11 | $33.42 | $33.42 | 107,407 |
2023-07-20 | $33.44 | $33.50 | $33.29 | $33.32 | $33.32 | 37,056 |
2023-07-19 | $33.29 | $33.42 | $33.16 | $33.25 | $33.25 | 27,551 |
2023-07-18 | $32.83 | $33.15 | $32.83 | $33.04 | $33.04 | 28,168 |
2023-07-17 | $32.83 | $32.87 | $32.71 | $32.72 | $32.72 | 42,583 |
2023-07-14 | $33.15 | $33.15 | $32.91 | $33.03 | $33.03 | 116,597 |
2023-07-13 | $32.80 | $33.04 | $32.76 | $33.00 | $33.00 | 29,028 |
2023-07-12 | $32.79 | $32.85 | $32.58 | $32.69 | $32.69 | 28,478 |
2023-07-11 | $32.34 | $32.52 | $32.33 | $32.52 | $32.52 | 34,521 |
2023-07-10 | $32.14 | $32.33 | $32.14 | $32.21 | $32.21 | 24,591 |
2023-07-07 | $31.94 | $32.25 | $31.94 | $32.07 | $32.07 | 23,961 |
2023-07-06 | $32.08 | $32.08 | $31.78 | $32.03 | $32.03 | 41,423 |
2023-07-05 | $32.21 | $32.28 | $32.04 | $32.05 | $32.05 | 44,371 |
2023-07-03 | $32.14 | $32.14 | $32.00 | $32.04 | $32.04 | 37,345 |
2023-06-30 | $31.67 | $32.04 | $31.67 | $31.90 | $31.90 | 43,970 |
2023-06-29 | $31.42 | $31.65 | $31.42 | $31.61 | $31.61 | 21,913 |
2023-06-28 | $31.59 | $31.74 | $31.49 | $31.57 | $31.57 | 35,863 |
2023-06-27 | $32.13 | $32.13 | $31.80 | $31.91 | $31.91 | 48,023 |
2023-06-26 | $32.02 | $32.42 | $32.02 | $32.24 | $32.24 | 38,239 |
2023-06-23 | $32.07 | $32.27 | $32.06 | $32.27 | $32.27 | 102,632 |
2023-06-22 | $32.61 | $32.63 | $32.36 | $32.54 | $32.54 | 30,669 |
2023-06-21 | $32.53 | $33.00 | $32.53 | $32.92 | $32.92 | 25,684 |
2023-06-20 | $32.76 | $32.76 | $32.53 | $32.67 | $32.67 | 45,270 |
2023-06-16 | $32.74 | $33.08 | $32.74 | $33.01 | $33.01 | 31,941 |
2023-06-15 | $32.10 | $32.61 | $32.10 | $32.60 | $32.60 | 46,167 |
2023-06-14 | $32.00 | $32.09 | $31.83 | $31.97 | $31.97 | 77,216 |
2023-06-13 | $31.89 | $31.98 | $31.80 | $31.83 | $31.83 | 58,432 |
2023-06-12 | $31.59 | $31.66 | $31.39 | $31.60 | $31.60 | 40,808 |
2023-06-09 | $31.76 | $31.97 | $31.75 | $31.76 | $31.76 | 37,264 |
2023-06-08 | $31.62 | $31.92 | $31.56 | $31.84 | $31.84 | 47,689 |
2023-06-07 | $31.64 | $31.89 | $31.63 | $31.63 | $31.63 | 41,615 |
2023-06-06 | $31.56 | $31.81 | $31.55 | $31.75 | $31.75 | 47,251 |
2023-06-05 | $31.74 | $31.81 | $31.63 | $31.70 | $31.70 | 41,978 |
2023-06-02 | $31.62 | $31.65 | $31.44 | $31.57 | $31.57 | 30,000 |
2023-06-01 | $31.15 | $31.45 | $31.11 | $31.42 | $31.42 | 55,525 |
2023-05-31 | $31.00 | $31.13 | $30.88 | $30.91 | $30.91 | 57,923 |
2023-05-30 | $31.35 | $31.35 | $31.05 | $31.15 | $31.15 | 63,283 |
2023-05-26 | $31.40 | $31.67 | $31.40 | $31.63 | $31.63 | 41,552 |
2023-05-25 | $31.44 | $31.55 | $31.22 | $31.27 | $31.27 | 61,942 |
2023-05-24 | $31.69 | $31.84 | $31.57 | $31.67 | $31.67 | 33,401 |
2023-05-23 | $31.61 | $31.82 | $31.61 | $31.69 | $31.69 | 41,702 |
2023-05-22 | $31.65 | $31.81 | $31.61 | $31.71 | $31.71 | 25,059 |
2023-05-19 | $32.05 | $32.12 | $31.78 | $31.86 | $31.86 | 66,517 |
2023-05-18 | $31.62 | $31.86 | $31.61 | $31.79 | $31.79 | 31,643 |
2023-05-17 | $31.82 | $32.03 | $31.74 | $31.93 | $31.93 | 45,105 |
2023-05-16 | $32.08 | $32.10 | $31.76 | $31.77 | $31.77 | 20,242 |
2023-05-15 | $32.05 | $32.27 | $32.05 | $32.12 | $32.12 | 55,015 |
2023-05-12 | $31.86 | $32.08 | $31.73 | $31.77 | $31.77 | 26,477 |
2023-05-11 | $32.12 | $32.12 | $31.79 | $31.89 | $31.89 | 47,584 |
2023-05-10 | $32.45 | $32.46 | $32.28 | $32.35 | $32.35 | 53,925 |
2023-05-09 | $32.51 | $32.69 | $32.30 | $32.56 | $32.56 | 28,130 |
2023-05-08 | $32.81 | $32.81 | $32.57 | $32.66 | $32.66 | 39,570 |
2023-05-05 | $32.14 | $32.48 | $32.14 | $32.42 | $32.42 | 20,578 |
2023-05-04 | $31.95 | $32.19 | $31.92 | $32.01 | $32.01 | 54,446 |
2023-05-03 | $32.25 | $32.25 | $31.90 | $31.98 | $31.98 | 72,387 |
2023-05-02 | $32.40 | $32.44 | $32.13 | $32.28 | $32.28 | 53,257 |
2023-05-01 | $32.68 | $32.84 | $32.49 | $32.61 | $32.61 | 16,162 |
2023-04-28 | $32.51 | $32.86 | $32.48 | $32.80 | $32.80 | 24,496 |
2023-04-27 | $32.55 | $32.65 | $32.45 | $32.65 | $32.65 | 47,674 |
2023-04-26 | $32.82 | $32.92 | $32.54 | $32.65 | $32.65 | 50,790 |
2023-04-25 | $33.04 | $33.04 | $32.78 | $32.92 | $32.92 | 54,186 |
2023-04-24 | $33.33 | $33.39 | $33.04 | $33.37 | $33.37 | 27,743 |
2023-04-21 | $33.46 | $33.46 | $33.12 | $33.24 | $33.24 | 19,668 |
2023-04-20 | $33.47 | $33.49 | $33.30 | $33.40 | $33.40 | 23,927 |
2023-04-19 | $33.58 | $33.80 | $33.58 | $33.69 | $33.69 | 24,384 |
2023-04-18 | $33.77 | $34.13 | $33.77 | $34.00 | $34.00 | 47,264 |
2023-04-17 | $33.91 | $33.91 | $33.65 | $33.85 | $33.85 | 27,198 |
2023-04-14 | $33.69 | $33.84 | $33.55 | $33.77 | $33.77 | 23,494 |
2023-04-13 | $33.91 | $33.93 | $33.75 | $33.75 | $33.75 | 26,690 |
2023-04-12 | $33.68 | $33.78 | $33.56 | $33.72 | $33.72 | 16,491 |
2023-04-11 | $33.39 | $33.62 | $33.39 | $33.53 | $33.53 | 30,134 |
2023-04-10 | $33.43 | $33.46 | $33.23 | $33.41 | $33.41 | 58,737 |
2023-04-06 | $33.35 | $33.43 | $33.30 | $33.37 | $33.37 | 60,229 |
2023-04-05 | $33.43 | $33.55 | $33.34 | $33.51 | $33.51 | 50,551 |
2023-04-04 | $33.42 | $33.54 | $33.26 | $33.51 | $33.51 | 51,230 |
2023-04-03 | $33.43 | $33.59 | $33.38 | $33.49 | $33.49 | 58,901 |
2023-03-31 | $32.87 | $33.15 | $32.87 | $33.14 | $33.14 | 23,764 |
2023-03-30 | $32.65 | $32.93 | $32.65 | $32.92 | $32.92 | 43,196 |
2023-03-29 | $32.78 | $32.97 | $32.72 | $32.75 | $32.75 | 29,693 |
2023-03-28 | $32.75 | $32.93 | $32.69 | $32.87 | $32.87 | 18,701 |
2023-03-27 | $32.41 | $32.76 | $32.33 | $32.76 | $32.76 | 42,685 |
2023-03-24 | $32.25 | $32.46 | $32.20 | $32.32 | $32.32 | 97,606 |
2023-03-23 | $32.32 | $32.45 | $32.12 | $32.20 | $32.20 | 59,190 |
2023-03-22 | $32.15 | $32.37 | $32.04 | $32.19 | $32.19 | 55,377 |
2023-03-21 | $32.17 | $32.27 | $31.98 | $32.16 | $32.16 | 49,483 |
2023-03-20 | $32.36 | $32.36 | $31.92 | $32.19 | $32.19 | 32,771 |
2023-03-17 | $32.07 | $32.27 | $31.99 | $32.14 | $32.14 | 29,943 |
2023-03-16 | $31.94 | $32.27 | $31.83 | $32.15 | $32.15 | 68,170 |
2023-03-15 | $32.52 | $32.52 | $31.94 | $32.08 | $32.08 | 73,499 |
2023-03-14 | $32.94 | $32.97 | $32.63 | $32.66 | $32.66 | 45,984 |
2023-03-13 | $32.67 | $33.18 | $32.67 | $32.99 | $32.99 | 37,594 |
2023-03-10 | $32.74 | $32.93 | $32.67 | $32.89 | $32.89 | 39,543 |
2023-03-09 | $33.19 | $33.19 | $32.64 | $32.69 | $32.69 | 77,303 |
2023-03-08 | $33.09 | $33.13 | $32.92 | $32.92 | $32.92 | 116,867 |
2023-03-07 | $33.53 | $33.53 | $33.11 | $33.18 | $33.18 | 92,589 |
2023-03-06 | $33.57 | $33.71 | $33.39 | $33.69 | $33.69 | 98,199 |
2023-03-03 | $33.41 | $33.94 | $33.41 | $33.91 | $33.91 | 72,834 |
2023-03-02 | $33.59 | $33.60 | $33.33 | $33.51 | $33.51 | 97,301 |
2023-03-01 | $33.16 | $33.62 | $33.16 | $33.62 | $33.62 | 101,833 |
2023-02-28 | $33.47 | $33.47 | $32.90 | $33.22 | $33.22 | 104,632 |
2023-02-27 | $32.90 | $33.21 | $32.90 | $33.16 | $33.16 | 82,373 |
2023-02-24 | $33.06 | $33.12 | $32.85 | $33.12 | $33.12 | 63,985 |
2023-02-23 | $33.41 | $33.45 | $33.10 | $33.32 | $33.32 | 71,732 |
2023-02-22 | $33.45 | $33.47 | $33.14 | $33.20 | $33.20 | 149,577 |
2023-02-21 | $33.59 | $33.70 | $33.38 | $33.50 | $33.50 | 132,383 |
2023-02-17 | $33.21 | $33.42 | $33.11 | $33.31 | $33.31 | 55,277 |
2023-02-16 | $33.88 | $33.88 | $33.49 | $33.57 | $33.57 | 112,622 |
2023-02-15 | $33.69 | $33.69 | $33.43 | $33.60 | $33.60 | 232,035 |
2023-02-14 | $33.81 | $34.04 | $33.69 | $33.99 | $33.99 | 1,013,707 |
2023-02-13 | $33.75 | $33.90 | $33.71 | $33.80 | $33.80 | 99,471 |
2023-02-10 | $33.52 | $33.94 | $33.52 | $33.86 | $33.86 | 135,854 |
2023-02-09 | $33.65 | $33.83 | $33.49 | $33.56 | $33.56 | 88,643 |
2023-02-08 | $33.76 | $33.83 | $33.54 | $33.80 | $33.80 | 88,018 |
2023-02-07 | $33.51 | $33.86 | $33.39 | $33.86 | $33.86 | 88,852 |
2023-02-06 | $33.39 | $33.47 | $33.03 | $33.47 | $33.47 | 284,438 |
2023-02-03 | $34.08 | $34.08 | $33.31 | $33.38 | $33.38 | 735,840 |
2023-02-02 | $34.05 | $34.41 | $33.98 | $33.98 | $33.98 | 138,664 |
2023-02-01 | $34.47 | $34.57 | $33.95 | $34.27 | $34.27 | 93,419 |
2023-01-31 | $34.23 | $34.77 | $34.23 | $34.74 | $34.74 | 61,913 |
2023-01-30 | $34.33 | $34.55 | $34.20 | $34.22 | $34.22 | 83,621 |
2023-01-27 | $34.73 | $34.73 | $34.40 | $34.47 | $34.47 | 159,453 |
2023-01-26 | $34.60 | $34.77 | $34.47 | $34.65 | $34.65 | 148,234 |
2023-01-25 | $34.50 | $34.65 | $34.35 | $34.51 | $34.51 | 204,706 |
2023-01-24 | $34.74 | $34.75 | $34.52 | $34.60 | $34.60 | 82,124 |
2023-01-23 | $34.89 | $34.89 | $34.44 | $34.72 | $34.72 | 129,177 |
2023-01-20 | $34.59 | $34.69 | $34.46 | $34.67 | $34.67 | 92,301 |
2023-01-19 | $34.55 | $34.67 | $34.38 | $34.58 | $34.58 | 128,674 |
2023-01-18 | $34.82 | $34.86 | $34.31 | $34.35 | $34.35 | 80,864 |
2023-01-17 | $34.60 | $34.69 | $34.44 | $34.64 | $34.64 | 67,739 |
2023-01-13 | $34.34 | $34.50 | $34.16 | $34.50 | $34.50 | 69,313 |
2023-01-12 | $34.14 | $34.34 | $34.00 | $34.22 | $34.22 | 123,111 |
2023-01-11 | $33.48 | $33.86 | $33.48 | $33.82 | $33.82 | 88,022 |
2023-01-10 | $33.67 | $33.73 | $33.47 | $33.47 | $33.47 | 57,224 |
2023-01-09 | $33.78 | $33.96 | $33.64 | $33.73 | $33.73 | 113,459 |
2023-01-06 | $33.11 | $33.53 | $33.11 | $33.47 | $33.47 | 252,697 |
2023-01-05 | $33.35 | $33.35 | $33.06 | $33.15 | $33.15 | 51,906 |
2023-01-04 | $33.86 | $33.86 | $33.41 | $33.43 | $33.43 | 150,473 |
2023-01-03 | $34.78 | $34.78 | $33.90 | $34.05 | $34.05 | 162,890 |
2022-12-30 | $34.48 | $34.69 | $34.37 | $34.59 | $34.59 | 90,484 |
2022-12-29 | $34.42 | $34.52 | $34.21 | $34.37 | $34.37 | 80,596 |
2022-12-28 | $34.50 | $34.57 | $34.25 | $34.57 | $34.57 | 240,767 |
2022-12-27 | $34.71 | $34.98 | $34.61 | $34.78 | $34.78 | 166,802 |
2022-12-23 | $34.06 | $34.63 | $34.06 | $34.57 | $34.57 | 63,301 |
2022-12-22 | $34.70 | $34.70 | $34.00 | $34.17 | $34.17 | 176,058 |
2022-12-21 | $34.35 | $34.76 | $34.35 | $34.70 | $34.70 | 190,514 |
2022-12-20 | $34.48 | $34.64 | $34.13 | $34.31 | $34.31 | 264,644 |
2022-12-19 | $34.24 | $34.30 | $33.97 | $34.05 | $34.05 | 133,925 |
2022-12-16 | $34.38 | $34.58 | $34.28 | $34.40 | $34.40 | 42,994 |
2022-12-15 | $36.46 | $36.71 | $36.13 | $36.42 | $34.61 | 46,723 |
2022-12-14 | $36.75 | $36.80 | $36.52 | $36.71 | $34.88 | 63,251 |
2022-12-13 | $36.61 | $36.82 | $36.57 | $36.70 | $34.87 | 56,358 |
2022-12-12 | $35.90 | $36.15 | $35.90 | $36.10 | $34.30 | 144,538 |
2022-12-09 | $35.81 | $36.02 | $35.60 | $35.84 | $34.06 | 36,037 |
2022-12-08 | $36.05 | $36.05 | $35.61 | $35.76 | $33.98 | 48,198 |
2022-12-07 | $35.58 | $35.82 | $35.40 | $35.65 | $33.88 | 138,601 |
2022-12-06 | $35.86 | $35.97 | $35.32 | $35.51 | $33.74 | 39,227 |
2022-12-05 | $36.63 | $36.63 | $35.76 | $35.86 | $34.08 | 50,537 |
2022-12-02 | $36.58 | $36.78 | $36.48 | $36.57 | $34.75 | 38,854 |
2022-12-01 | $37.09 | $37.09 | $36.76 | $36.85 | $35.02 | 59,412 |
2022-11-30 | $36.65 | $36.93 | $36.50 | $36.81 | $34.98 | 44,043 |
2022-11-29 | $36.30 | $36.42 | $36.09 | $36.32 | $34.51 | 40,482 |
2022-11-28 | $35.71 | $36.04 | $35.61 | $35.92 | $34.13 | 45,546 |
2022-11-25 | $36.32 | $36.33 | $36.00 | $36.09 | $34.29 | 14,612 |
2022-11-23 | $36.21 | $36.30 | $36.02 | $36.24 | $36.24 | 30,274 |
2022-11-22 | $36.11 | $36.35 | $36.10 | $36.21 | $36.21 | 33,677 |
2022-11-21 | $35.82 | $36.02 | $35.41 | $35.98 | $35.98 | 43,589 |
2022-11-18 | $36.23 | $36.23 | $35.74 | $36.00 | $36.00 | 32,499 |
2022-11-17 | $36.24 | $36.24 | $35.92 | $36.13 | $36.13 | 31,541 |
2022-11-16 | $36.45 | $36.61 | $36.34 | $36.48 | $36.48 | 29,379 |
2022-11-15 | $36.65 | $37.17 | $36.52 | $36.99 | $36.99 | 73,568 |
2022-11-14 | $36.86 | $37.03 | $36.59 | $36.69 | $36.69 | 30,795 |
2022-11-11 | $36.63 | $37.04 | $36.60 | $36.87 | $36.87 | 30,491 |
2022-11-10 | $36.26 | $36.38 | $35.95 | $36.34 | $36.34 | 42,488 |
2022-11-09 | $36.00 | $36.19 | $35.82 | $35.95 | $35.95 | 51,794 |
2022-11-08 | $36.63 | $36.81 | $36.28 | $36.41 | $36.41 | 38,552 |
2022-11-07 | $36.99 | $37.09 | $36.63 | $36.63 | $36.63 | 34,993 |
2022-11-04 | $36.47 | $36.94 | $36.32 | $36.90 | $36.90 | 41,316 |
2022-11-03 | $35.52 | $35.79 | $35.36 | $35.63 | $35.63 | 74,614 |
2022-11-02 | $35.74 | $36.20 | $35.64 | $35.86 | $35.86 | 37,707 |
2022-11-01 | $35.83 | $35.83 | $35.41 | $35.60 | $35.60 | 42,527 |
2022-10-31 | $35.05 | $35.41 | $35.05 | $35.28 | $35.28 | 29,095 |
2022-10-28 | $35.06 | $35.17 | $34.81 | $35.13 | $35.13 | 27,923 |
2022-10-27 | $35.69 | $35.69 | $35.32 | $35.51 | $35.51 | 38,141 |
2022-10-26 | $35.41 | $35.77 | $35.41 | $35.74 | $35.74 | 63,624 |
2022-10-25 | $34.93 | $35.37 | $34.93 | $35.36 | $35.36 | 22,553 |
2022-10-24 | $34.82 | $35.09 | $34.82 | $35.04 | $35.04 | 30,043 |
2022-10-21 | $34.74 | $34.99 | $34.53 | $34.97 | $34.97 | 40,567 |
2022-10-20 | $34.95 | $35.19 | $34.84 | $34.90 | $34.90 | 26,199 |
2022-10-19 | $34.74 | $34.84 | $34.65 | $34.72 | $34.72 | 41,657 |
2022-10-18 | $35.19 | $35.32 | $34.90 | $34.98 | $34.98 | 36,995 |
2022-10-17 | $35.70 | $35.70 | $35.25 | $35.36 | $35.36 | 34,132 |
2022-10-14 | $36.00 | $36.01 | $35.44 | $35.56 | $35.56 | 42,604 |
2022-10-13 | $35.45 | $36.31 | $35.44 | $36.12 | $36.12 | 31,212 |
2022-10-12 | $35.83 | $35.96 | $35.67 | $35.75 | $35.75 | 60,609 |
2022-10-11 | $36.11 | $36.17 | $35.79 | $35.84 | $35.84 | 82,422 |
2022-10-10 | $36.53 | $36.67 | $36.17 | $36.26 | $36.26 | 41,133 |
2022-10-07 | $36.28 | $36.59 | $36.16 | $36.37 | $36.37 | 63,531 |
2022-10-06 | $36.48 | $36.48 | $36.15 | $36.41 | $36.41 | 87,021 |
2022-10-05 | $36.00 | $36.46 | $35.86 | $36.36 | $36.36 | 42,263 |
2022-10-04 | $35.79 | $36.09 | $35.72 | $36.00 | $36.00 | 48,798 |
2022-10-03 | $35.13 | $35.26 | $34.92 | $35.26 | $35.26 | 113,389 |
2022-09-30 | $34.80 | $35.21 | $34.69 | $34.74 | $34.74 | 111,698 |
2022-09-29 | $35.07 | $35.19 | $34.80 | $35.06 | $35.06 | 76,584 |
2022-09-28 | $34.48 | $35.20 | $34.40 | $35.10 | $35.10 | 58,855 |
2022-09-27 | $34.61 | $34.82 | $34.41 | $34.49 | $34.49 | 38,007 |
2022-09-26 | $34.72 | $35.10 | $34.35 | $34.35 | $34.35 | 61,604 |
2022-09-23 | $35.28 | $35.28 | $34.92 | $35.13 | $35.13 | 69,337 |
2022-09-22 | $36.64 | $36.64 | $36.02 | $36.15 | $36.15 | 22,458 |
2022-09-21 | $36.65 | $36.74 | $36.12 | $36.24 | $36.24 | 28,245 |
2022-09-20 | $36.26 | $36.54 | $36.15 | $36.47 | $36.47 | 36,380 |
2022-09-19 | $35.94 | $36.45 | $35.92 | $36.36 | $36.36 | 63,541 |
2022-09-16 | $36.49 | $36.50 | $36.15 | $36.42 | $36.42 | 43,518 |
2022-09-15 | $36.92 | $37.03 | $36.46 | $36.47 | $36.47 | 96,344 |
2022-09-14 | $37.46 | $37.64 | $37.34 | $37.61 | $37.61 | 116,337 |
2022-09-13 | $37.36 | $37.38 | $37.02 | $37.27 | $37.27 | 84,686 |
2022-09-12 | $36.98 | $37.51 | $36.98 | $37.36 | $37.36 | 23,607 |
2022-09-09 | $36.28 | $36.80 | $36.28 | $36.66 | $36.66 | 81,437 |
2022-09-08 | $35.97 | $36.11 | $35.83 | $35.96 | $35.96 | 29,310 |
2022-09-07 | $36.10 | $36.34 | $35.76 | $35.76 | $35.76 | 59,131 |
2022-09-06 | $36.85 | $36.89 | $36.24 | $36.44 | $36.44 | 46,537 |
2022-09-02 | $37.27 | $37.27 | $36.86 | $36.96 | $36.96 | 28,014 |
2022-09-01 | $37.27 | $37.40 | $36.88 | $36.98 | $36.98 | 48,228 |
2022-08-31 | $37.75 | $37.82 | $37.40 | $37.63 | $37.63 | 50,163 |
2022-08-30 | $38.26 | $38.26 | $37.70 | $38.01 | $38.01 | 26,629 |
2022-08-29 | $38.54 | $38.76 | $38.22 | $38.61 | $38.61 | 38,350 |
2022-08-26 | $38.77 | $38.77 | $38.33 | $38.48 | $38.48 | 67,444 |
2022-08-25 | $38.75 | $38.75 | $38.37 | $38.47 | $38.47 | 71,224 |
2022-08-24 | $38.55 | $38.64 | $38.19 | $38.63 | $38.63 | 28,670 |
2022-08-23 | $38.48 | $38.89 | $38.30 | $38.43 | $38.43 | 28,200 |
2022-08-22 | $37.98 | $38.34 | $37.64 | $38.34 | $38.34 | 39,807 |
2022-08-19 | $37.52 | $37.89 | $37.47 | $37.79 | $37.79 | 29,371 |
2022-08-18 | $37.80 | $37.89 | $37.39 | $37.68 | $37.68 | 32,244 |
2022-08-17 | $37.71 | $37.73 | $37.35 | $37.52 | $37.52 | 43,122 |
2022-08-16 | $37.67 | $37.99 | $37.51 | $37.62 | $37.62 | 29,858 |
2022-08-15 | $37.36 | $37.77 | $37.07 | $37.69 | $37.69 | 33,970 |
2022-08-12 | $38.32 | $38.32 | $37.86 | $38.15 | $38.15 | 18,038 |
2022-08-11 | $37.78 | $38.29 | $37.65 | $38.03 | $38.03 | 63,318 |
2022-08-10 | $37.04 | $37.40 | $36.78 | $37.35 | $37.35 | 34,947 |
2022-08-09 | $36.74 | $36.91 | $36.58 | $36.68 | $36.68 | 56,852 |
2022-08-08 | $36.15 | $36.48 | $36.15 | $36.30 | $36.30 | 45,762 |
2022-08-05 | $36.45 | $36.69 | $36.22 | $36.40 | $36.40 | 85,662 |
2022-08-04 | $36.37 | $36.66 | $36.36 | $36.65 | $36.65 | 21,686 |
2022-08-03 | $36.54 | $36.63 | $36.05 | $36.59 | $36.59 | 33,137 |
2022-08-02 | $36.67 | $36.75 | $36.28 | $36.32 | $36.32 | 31,702 |
2022-08-01 | $36.90 | $37.06 | $36.48 | $36.96 | $36.96 | 43,637 |
2022-07-29 | $37.38 | $37.75 | $37.29 | $37.49 | $37.49 | 254,091 |
2022-07-28 | $37.26 | $37.43 | $36.98 | $37.11 | $37.11 | 63,254 |
2022-07-27 | $36.90 | $37.13 | $36.61 | $37.03 | $37.03 | 62,643 |
2022-07-26 | $37.00 | $37.04 | $36.47 | $36.62 | $36.62 | 49,320 |
2022-07-25 | $35.97 | $36.34 | $35.82 | $36.25 | $36.25 | 42,038 |
2022-07-22 | $35.61 | $36.03 | $35.60 | $35.74 | $35.74 | 72,695 |
2022-07-21 | $35.42 | $35.78 | $35.33 | $35.58 | $35.58 | 57,290 |
2022-07-20 | $35.72 | $36.05 | $35.59 | $35.94 | $35.94 | 33,090 |
2022-07-19 | $35.45 | $35.65 | $35.31 | $35.61 | $35.61 | 33,809 |
2022-07-18 | $35.68 | $35.97 | $35.63 | $35.73 | $35.73 | 32,400 |
2022-07-15 | $34.50 | $34.88 | $34.32 | $34.82 | $34.82 | 68,315 |
2022-07-14 | $34.29 | $34.54 | $34.03 | $34.45 | $34.45 | 112,816 |
2022-07-13 | $34.38 | $35.09 | $34.38 | $34.72 | $34.72 | 64,303 |
2022-07-12 | $34.90 | $35.18 | $34.22 | $34.26 | $34.26 | 128,773 |
2022-07-11 | $35.49 | $35.78 | $35.49 | $35.57 | $35.57 | 63,004 |
2022-07-08 | $35.45 | $35.62 | $35.19 | $35.58 | $35.58 | 39,862 |
2022-07-07 | $34.70 | $35.38 | $34.70 | $35.16 | $35.16 | 180,793 |
2022-07-06 | $34.23 | $34.28 | $33.61 | $33.91 | $33.91 | 297,573 |
2022-07-05 | $35.31 | $35.44 | $34.05 | $34.20 | $34.20 | 235,513 |
2022-07-01 | $36.39 | $36.39 | $35.81 | $35.92 | $35.92 | 146,791 |
2022-06-30 | $37.39 | $37.39 | $35.95 | $36.10 | $36.10 | 130,036 |
2022-06-29 | $38.09 | $38.11 | $37.39 | $37.49 | $37.49 | 47,755 |
2022-06-28 | $37.61 | $37.83 | $37.57 | $37.77 | $37.77 | 49,827 |
2022-06-27 | $37.27 | $37.55 | $36.81 | $37.44 | $37.44 | 110,647 |
2022-06-24 | $36.98 | $37.43 | $36.80 | $37.18 | $37.18 | 138,509 |
2022-06-23 | $38.01 | $38.12 | $37.02 | $37.03 | $37.03 | 201,761 |
2022-06-22 | $38.45 | $38.56 | $37.93 | $38.24 | $38.24 | 71,139 |
2022-06-21 | $38.92 | $39.34 | $38.78 | $38.80 | $38.80 | 66,173 |
2022-06-17 | $39.90 | $39.96 | $38.91 | $39.06 | $39.06 | 79,315 |
2022-06-16 | $40.12 | $40.35 | $39.96 | $40.06 | $40.06 | 88,871 |
2022-06-15 | $39.96 | $40.28 | $39.80 | $40.05 | $40.05 | 206,727 |
2022-06-14 | $41.28 | $41.28 | $39.61 | $39.81 | $39.81 | 107,623 |
2022-06-13 | $41.54 | $41.54 | $40.58 | $41.11 | $41.11 | 151,959 |
2022-06-10 | $41.87 | $41.87 | $41.36 | $41.79 | $41.79 | 77,336 |
2022-06-09 | $41.60 | $42.15 | $41.24 | $42.05 | $42.05 | 73,310 |
2022-06-08 | $42.47 | $42.61 | $41.80 | $42.02 | $42.02 | 98,942 |
2022-06-07 | $42.00 | $42.29 | $41.76 | $42.25 | $42.25 | 52,764 |
2022-06-06 | $41.88 | $42.08 | $41.70 | $42.04 | $42.04 | 104,583 |
2022-06-03 | $41.25 | $41.41 | $41.09 | $41.38 | $41.38 | 85,988 |
2022-06-02 | $41.19 | $41.48 | $40.99 | $41.40 | $41.40 | 120,410 |
2022-06-01 | $41.03 | $41.06 | $40.67 | $40.91 | $40.91 | 90,887 |
2022-05-31 | $41.67 | $41.67 | $40.39 | $40.54 | $40.54 | 136,451 |
2022-05-27 | $41.00 | $41.27 | $40.69 | $41.26 | $41.26 | 77,648 |
2022-05-26 | $40.81 | $41.41 | $40.77 | $40.98 | $40.98 | 132,823 |
2022-05-25 | $40.90 | $40.90 | $40.63 | $40.73 | $40.73 | 81,590 |
2022-05-24 | $40.81 | $40.81 | $40.52 | $40.75 | $40.75 | 49,917 |
2022-05-23 | $40.47 | $40.90 | $40.18 | $40.84 | $40.84 | 103,755 |
2022-05-20 | $40.35 | $40.35 | $39.95 | $40.18 | $40.18 | 51,926 |
2022-05-19 | $39.86 | $40.44 | $39.74 | $40.26 | $40.26 | 83,684 |
2022-05-18 | $40.76 | $40.76 | $39.75 | $39.93 | $39.93 | 100,918 |
2022-05-17 | $40.80 | $40.80 | $40.40 | $40.57 | $40.57 | 101,722 |
2022-05-16 | $39.96 | $40.49 | $39.96 | $40.49 | $40.49 | 55,169 |
2022-05-13 | $39.50 | $39.74 | $39.25 | $39.60 | $39.60 | 184,007 |
2022-05-12 | $39.05 | $39.45 | $38.83 | $39.45 | $39.45 | 120,138 |
2022-05-11 | $38.99 | $39.50 | $38.99 | $39.44 | $39.44 | 69,559 |
2022-05-10 | $38.58 | $38.80 | $38.33 | $38.35 | $38.35 | 123,547 |
2022-05-09 | $39.57 | $39.57 | $38.35 | $38.45 | $38.45 | 259,456 |
2022-05-06 | $40.83 | $40.83 | $40.13 | $40.44 | $40.44 | 184,896 |
2022-05-05 | $41.04 | $41.04 | $40.40 | $40.73 | $40.73 | 170,207 |
2022-05-04 | $40.38 | $40.80 | $40.15 | $40.80 | $40.80 | 111,802 |
2022-05-03 | $39.79 | $40.13 | $39.47 | $39.62 | $39.62 | 182,308 |
2022-05-02 | $39.61 | $39.73 | $39.00 | $39.73 | $39.73 | 379,011 |
2022-04-29 | $40.03 | $40.12 | $39.63 | $39.70 | $39.70 | 106,811 |
2022-04-28 | $40.10 | $40.10 | $39.58 | $39.86 | $39.86 | 137,835 |
2022-04-27 | $39.76 | $40.12 | $39.56 | $40.01 | $40.01 | 150,318 |
2022-04-26 | $39.73 | $39.79 | $39.32 | $39.63 | $39.63 | 190,339 |
2022-04-25 | $38.95 | $39.50 | $38.68 | $39.50 | $39.50 | 114,848 |
2022-04-22 | $40.50 | $40.50 | $39.56 | $39.71 | $39.71 | 168,402 |
2022-04-21 | $40.60 | $40.60 | $40.26 | $40.54 | $40.54 | 162,993 |
2022-04-20 | $40.60 | $40.60 | $40.00 | $40.44 | $40.44 | 89,685 |
2022-04-19 | $40.79 | $40.79 | $40.24 | $40.52 | $40.52 | 166,713 |
2022-04-18 | $41.50 | $41.96 | $41.35 | $41.62 | $41.62 | 179,817 |
2022-04-14 | $40.80 | $41.02 | $40.35 | $40.99 | $40.99 | 103,320 |
2022-04-13 | $40.41 | $40.73 | $40.04 | $40.73 | $40.73 | 221,440 |
2022-04-12 | $39.95 | $40.28 | $39.73 | $40.00 | $40.00 | 100,559 |
2022-04-11 | $39.31 | $39.40 | $39.04 | $39.39 | $39.39 | 95,886 |
2022-04-08 | $39.15 | $39.32 | $38.93 | $39.27 | $39.27 | 76,402 |
2022-04-07 | $38.62 | $38.98 | $38.45 | $38.98 | $38.98 | 60,631 |
2022-04-06 | $39.19 | $39.28 | $38.45 | $38.65 | $38.65 | 60,644 |
2022-04-05 | $39.07 | $39.23 | $38.61 | $38.77 | $38.77 | 68,408 |
2022-04-04 | $38.74 | $38.77 | $38.49 | $38.68 | $38.68 | 52,991 |
2022-04-01 | $37.98 | $38.34 | $37.98 | $38.17 | $38.17 | 48,410 |
2022-03-31 | $38.45 | $38.63 | $37.92 | $38.10 | $38.10 | 41,687 |
2022-03-30 | $38.25 | $38.56 | $38.25 | $38.41 | $38.41 | 61,643 |
2022-03-29 | $37.45 | $37.86 | $37.10 | $37.84 | $37.84 | 79,930 |
2022-03-28 | $38.68 | $38.68 | $37.90 | $38.05 | $38.05 | 118,942 |
2022-03-25 | $39.22 | $39.30 | $38.81 | $39.22 | $39.22 | 77,748 |
2022-03-24 | $39.25 | $39.36 | $38.92 | $39.25 | $39.25 | 64,539 |
2022-03-23 | $38.78 | $39.06 | $38.75 | $38.94 | $38.94 | 104,621 |
2022-03-22 | $38.32 | $38.32 | $37.83 | $38.11 | $38.11 | 204,305 |
2022-03-21 | $37.81 | $38.23 | $37.80 | $38.20 | $38.20 | 80,083 |
2022-03-18 | $37.45 | $37.66 | $37.02 | $37.44 | $37.44 | 58,303 |
2022-03-17 | $37.20 | $37.33 | $37.00 | $37.27 | $37.27 | 42,157 |
2022-03-16 | $36.72 | $37.12 | $35.85 | $36.20 | $36.20 | 101,030 |
2022-03-15 | $36.45 | $37.02 | $36.10 | $36.52 | $36.52 | 227,249 |
2022-03-14 | $38.86 | $38.86 | $36.79 | $37.36 | $37.36 | 185,624 |
2022-03-11 | $38.58 | $38.85 | $38.01 | $38.19 | $38.19 | 123,792 |
2022-03-10 | $38.45 | $38.57 | $37.55 | $38.03 | $38.03 | 132,613 |
2022-03-09 | $39.00 | $39.21 | $36.16 | $37.62 | $37.62 | 534,735 |
2022-03-08 | $40.14 | $40.67 | $39.09 | $40.39 | $40.39 | 448,904 |
2022-03-07 | $39.44 | $39.98 | $38.80 | $39.98 | $39.98 | 214,486 |
2022-03-04 | $38.15 | $39.25 | $37.71 | $38.45 | $38.45 | 196,497 |
2022-03-03 | $37.39 | $37.84 | $37.00 | $37.21 | $37.21 | 140,395 |
2022-03-02 | $37.11 | $37.14 | $36.44 | $37.14 | $37.14 | 175,534 |
2022-03-01 | $36.08 | $36.45 | $35.82 | $36.45 | $36.45 | 291,653 |
2022-02-28 | $34.98 | $35.19 | $34.90 | $34.99 | $34.99 | 223,425 |
2022-02-25 | $34.93 | $34.93 | $34.30 | $34.61 | $34.61 | 345,865 |
2022-02-24 | $36.56 | $36.56 | $35.01 | $35.33 | $35.33 | 244,463 |
2022-02-23 | $35.00 | $35.20 | $34.94 | $35.15 | $35.15 | 120,174 |
2022-02-22 | $34.74 | $34.91 | $34.67 | $34.86 | $34.86 | 271,886 |
2022-02-18 | $34.34 | $34.49 | $34.22 | $34.38 | $34.38 | 104,893 |
2022-02-17 | $34.22 | $34.29 | $34.08 | $34.28 | $34.28 | 83,913 |
2022-02-16 | $34.06 | $34.31 | $34.01 | $34.08 | $34.08 | 149,050 |
2022-02-15 | $34.04 | $34.04 | $33.51 | $33.82 | $33.82 | 158,932 |
2022-02-14 | $34.00 | $34.23 | $33.70 | $34.23 | $34.23 | 169,838 |
2022-02-11 | $33.69 | $33.98 | $33.55 | $33.94 | $33.94 | 34,863 |
2022-02-10 | $33.90 | $34.07 | $33.59 | $33.65 | $33.65 | 66,877 |
2022-02-09 | $33.54 | $33.86 | $33.48 | $33.84 | $33.84 | 109,964 |
2022-02-08 | $33.71 | $33.71 | $33.38 | $33.57 | $33.57 | 54,057 |
2022-02-07 | $33.76 | $33.76 | $33.59 | $33.73 | $33.73 | 83,315 |
2022-02-04 | $33.87 | $33.87 | $33.57 | $33.75 | $33.75 | 89,497 |
2022-02-03 | $33.37 | $33.70 | $33.16 | $33.62 | $33.62 | 78,501 |
2022-02-02 | $33.57 | $33.71 | $33.44 | $33.62 | $33.62 | 244,553 |
2022-02-01 | $33.38 | $33.38 | $33.13 | $33.37 | $33.37 | 253,633 |
2022-01-31 | $33.17 | $33.17 | $32.77 | $33.12 | $33.12 | 69,701 |
2022-01-28 | $33.00 | $33.05 | $32.81 | $32.98 | $32.98 | 173,099 |
2022-01-27 | $32.92 | $32.92 | $32.55 | $32.80 | $32.80 | 104,454 |
2022-01-26 | $32.81 | $32.97 | $32.65 | $32.75 | $32.75 | 74,637 |
2022-01-25 | $32.65 | $32.68 | $32.32 | $32.63 | $32.63 | 58,699 |
2022-01-24 | $32.40 | $32.42 | $32.04 | $32.42 | $32.42 | 112,562 |
2022-01-21 | $32.79 | $32.79 | $32.42 | $32.53 | $32.53 | 66,780 |
2022-01-20 | $32.75 | $32.78 | $32.56 | $32.59 | $32.59 | 80,961 |
2022-01-19 | $32.59 | $32.68 | $32.42 | $32.56 | $32.56 | 88,171 |
2022-01-18 | $32.19 | $32.28 | $32.03 | $32.27 | $32.27 | 259,948 |
2022-01-14 | $32.09 | $32.09 | $31.83 | $32.08 | $32.08 | 36,524 |
2022-01-13 | $32.40 | $32.40 | $31.81 | $31.88 | $31.88 | 42,891 |
2022-01-12 | $32.34 | $32.35 | $32.00 | $32.35 | $32.35 | 116,754 |
2022-01-11 | $31.57 | $32.10 | $31.50 | $32.10 | $32.10 | 57,683 |
2022-01-10 | $31.70 | $31.70 | $31.30 | $31.39 | $31.39 | 59,875 |
2022-01-07 | $31.53 | $31.53 | $31.33 | $31.49 | $31.49 | 36,546 |
2022-01-06 | $31.35 | $31.38 | $31.22 | $31.35 | $31.35 | 25,944 |
2022-01-05 | $31.49 | $31.58 | $31.28 | $31.28 | $31.28 | 59,790 |
2022-01-04 | $31.20 | $31.38 | $31.03 | $31.32 | $31.32 | 77,749 |
2022-01-03 | $30.76 | $30.96 | $30.72 | $30.96 | $30.96 | 59,155 |
2021-12-31 | $30.95 | $30.99 | $30.72 | $30.74 | $30.74 | 40,845 |
2021-12-30 | $30.91 | $31.15 | $30.75 | $30.77 | $30.77 | 62,545 |
2021-12-29 | $31.09 | $31.24 | $30.94 | $31.00 | $31.00 | 32,603 |
2021-12-28 | $31.10 | $31.13 | $30.95 | $31.06 | $31.06 | 28,686 |
2021-12-27 | $30.66 | $31.17 | $30.65 | $31.14 | $31.14 | 40,840 |
2021-12-23 | $30.80 | $30.80 | $30.43 | $30.60 | $30.60 | 32,913 |
2021-12-22 | $30.62 | $30.68 | $30.36 | $30.68 | $30.68 | 594,745 |
2021-12-21 | $30.24 | $30.24 | $29.86 | $30.13 | $30.13 | 53,486 |
2021-12-20 | $32.24 | $32.31 | $31.97 | $32.30 | $29.78 | 48,893 |
2021-12-17 | $32.66 | $32.68 | $32.46 | $32.46 | $29.92 | 30,139 |
2021-12-16 | $32.75 | $32.85 | $32.57 | $32.78 | $30.22 | 23,442 |
2021-12-15 | $32.45 | $32.46 | $32.16 | $32.46 | $29.93 | 18,485 |
2021-12-14 | $32.46 | $32.50 | $32.27 | $32.46 | $29.93 | 48,988 |
2021-12-13 | $33.10 | $33.10 | $32.58 | $32.67 | $30.12 | 86,012 |
2021-12-10 | $32.99 | $32.99 | $32.57 | $32.85 | $30.29 | 21,440 |
2021-12-09 | $32.53 | $32.72 | $32.51 | $32.54 | $30.00 | 25,024 |
2021-12-08 | $32.81 | $32.90 | $32.64 | $32.89 | $30.32 | 60,404 |
2021-12-07 | $32.84 | $32.84 | $32.48 | $32.64 | $30.09 | 89,080 |
2021-12-06 | $32.06 | $32.39 | $32.00 | $32.38 | $29.85 | 19,271 |
2021-12-03 | $32.37 | $32.39 | $32.10 | $32.27 | $29.75 | 20,021 |
2021-12-02 | $31.87 | $32.28 | $31.66 | $32.28 | $29.76 | 42,566 |
2021-12-01 | $32.52 | $32.52 | $31.66 | $31.78 | $29.30 | 98,133 |
2021-11-30 | $32.49 | $32.49 | $31.66 | $32.06 | $29.56 | 33,702 |
2021-11-29 | $33.36 | $33.36 | $32.75 | $32.83 | $30.27 | 22,755 |
2021-11-26 | $33.92 | $33.92 | $32.64 | $32.99 | $30.42 | 120,931 |
2021-11-24 | $34.31 | $34.32 | $34.13 | $34.25 | $31.58 | 15,651 |
2021-11-23 | $34.03 | $34.24 | $33.92 | $34.23 | $31.56 | 30,892 |
2021-11-22 | $33.88 | $33.88 | $33.61 | $33.77 | $31.13 | 8,577 |
2021-11-19 | $33.97 | $33.97 | $33.61 | $33.68 | $31.05 | 23,132 |
2021-11-18 | $33.83 | $33.94 | $33.65 | $33.82 | $31.18 | 39,112 |
2021-11-17 | $34.00 | $34.03 | $33.69 | $33.80 | $31.16 | 19,962 |
2021-11-16 | $33.94 | $34.00 | $33.89 | $33.99 | $31.34 | 36,789 |
2021-11-15 | $34.00 | $34.00 | $33.77 | $33.94 | $31.29 | 20,020 |
2021-11-12 | $33.75 | $33.94 | $33.67 | $33.92 | $31.27 | 24,470 |
2021-11-11 | $33.85 | $33.90 | $33.72 | $33.82 | $31.18 | 15,682 |
2021-11-10 | $33.68 | $33.71 | $33.47 | $33.54 | $30.92 | 38,664 |
2021-11-09 | $33.64 | $33.66 | $33.37 | $33.66 | $31.03 | 14,963 |
2021-11-08 | $33.84 | $33.88 | $33.61 | $33.64 | $31.01 | 19,691 |
2021-11-05 | $33.53 | $33.68 | $33.36 | $33.66 | $31.03 | 16,984 |
2021-11-04 | $34.12 | $34.12 | $33.41 | $33.46 | $30.85 | 17,600 |
2021-11-03 | $33.73 | $33.76 | $33.52 | $33.65 | $31.02 | 10,909 |
2021-11-02 | $33.81 | $33.93 | $33.74 | $33.92 | $31.27 | 21,201 |
2021-11-01 | $33.67 | $33.82 | $33.65 | $33.68 | $31.05 | 17,244 |
2021-10-29 | $33.91 | $33.95 | $33.54 | $33.78 | $31.14 | 26,050 |
2021-10-28 | $34.20 | $34.20 | $33.79 | $34.04 | $31.38 | 19,225 |
2021-10-27 | $34.31 | $34.36 | $33.90 | $34.13 | $31.47 | 25,073 |
2021-10-26 | $34.60 | $34.60 | $34.15 | $34.46 | $31.77 | 24,478 |
2021-10-25 | $34.48 | $34.59 | $34.37 | $34.58 | $31.88 | 30,804 |
2021-10-22 | $34.31 | $34.31 | $33.62 | $33.99 | $31.34 | 19,896 |
2021-10-21 | $34.16 | $34.16 | $33.56 | $34.08 | $31.42 | 37,523 |
2021-10-20 | $34.02 | $34.48 | $33.86 | $34.48 | $31.79 | 27,688 |
2021-10-19 | $34.01 | $34.10 | $33.87 | $34.01 | $31.36 | 24,773 |
2021-10-18 | $34.54 | $34.54 | $33.81 | $33.88 | $31.24 | 28,829 |
2021-10-15 | $34.26 | $34.42 | $34.23 | $34.32 | $31.64 | 15,351 |
2021-10-14 | $34.27 | $34.27 | $34.09 | $34.23 | $31.56 | 20,011 |
2021-10-13 | $33.94 | $34.00 | $33.50 | $33.90 | $31.25 | 38,845 |
2021-10-12 | $33.80 | $33.80 | $33.55 | $33.73 | $31.10 | 28,971 |
2021-10-11 | $33.85 | $33.85 | $33.56 | $33.65 | $31.02 | 16,662 |
2021-10-08 | $33.83 | $33.85 | $33.57 | $33.62 | $30.99 | 10,985 |
2021-10-07 | $33.29 | $33.67 | $33.07 | $33.67 | $31.04 | 9,521 |
2021-10-06 | $33.83 | $33.83 | $33.18 | $33.25 | $30.65 | 19,939 |
2021-10-05 | $33.82 | $33.98 | $33.63 | $33.98 | $31.33 | 16,716 |
2021-10-04 | $33.37 | $33.66 | $33.37 | $33.53 | $30.91 | 22,572 |
2021-10-01 | $32.96 | $33.08 | $32.88 | $33.02 | $30.44 | 9,970 |
2021-09-30 | $32.50 | $32.92 | $32.49 | $32.89 | $30.33 | 14,179 |
2021-09-29 | $32.97 | $32.97 | $32.51 | $32.53 | $29.99 | 16,394 |
2021-09-28 | $33.15 | $33.21 | $32.80 | $32.83 | $30.27 | 10,423 |
2021-09-27 | $32.62 | $32.99 | $32.62 | $32.99 | $30.41 | 7,286 |
2021-09-24 | $32.22 | $32.39 | $32.22 | $32.36 | $29.83 | 12,662 |
2021-09-23 | $31.99 | $32.22 | $31.86 | $32.22 | $29.71 | 19,195 |
2021-09-22 | $31.60 | $31.87 | $31.60 | $31.74 | $29.26 | 12,305 |
2021-09-21 | $31.38 | $31.45 | $31.16 | $31.40 | $28.95 | 12,348 |
2021-09-20 | $31.76 | $31.76 | $31.31 | $31.45 | $28.99 | 13,328 |
2021-09-17 | $32.08 | $32.08 | $31.87 | $31.87 | $29.38 | 12,497 |
2021-09-16 | $32.49 | $32.49 | $32.01 | $32.28 | $29.76 | 13,661 |
2021-09-15 | $32.47 | $32.69 | $32.46 | $32.59 | $30.05 | 14,607 |
2021-09-14 | $32.20 | $32.20 | $31.98 | $32.08 | $29.58 | 19,225 |
2021-09-13 | $32.12 | $32.12 | $31.77 | $31.97 | $29.47 | 30,991 |
2021-09-10 | $31.72 | $31.82 | $31.71 | $31.82 | $29.34 | 10,650 |
2021-09-09 | $31.57 | $31.67 | $31.37 | $31.57 | $29.11 | 14,424 |
2021-09-08 | $31.57 | $31.72 | $31.57 | $31.65 | $29.18 | 15,132 |
2021-09-07 | $31.68 | $31.68 | $31.35 | $31.42 | $28.97 | 12,098 |
2021-09-03 | $31.79 | $31.84 | $31.70 | $31.84 | $29.35 | 14,117 |
2021-09-02 | $31.66 | $31.74 | $31.62 | $31.67 | $29.20 | 18,074 |
2021-09-01 | $31.40 | $31.48 | $31.24 | $31.42 | $28.97 | 13,543 |
2021-08-31 | $31.66 | $31.66 | $31.27 | $31.35 | $28.90 | 14,716 |
2021-08-30 | $31.58 | $31.70 | $31.28 | $31.70 | $29.23 | 16,198 |
2021-08-27 | $31.31 | $31.48 | $31.26 | $31.48 | $29.02 | 15,074 |
2021-08-26 | $30.99 | $31.11 | $30.86 | $31.11 | $28.68 | 5,253 |
2021-08-25 | $30.99 | $31.09 | $30.90 | $31.09 | $28.66 | 20,728 |
2021-08-24 | $30.68 | $30.91 | $30.68 | $30.90 | $28.49 | 9,630 |
2021-08-23 | $30.27 | $30.53 | $30.27 | $30.50 | $28.12 | 11,818 |
2021-08-20 | $30.08 | $30.11 | $29.82 | $29.85 | $27.52 | 12,069 |
2021-08-19 | $30.20 | $30.20 | $30.00 | $30.15 | $27.80 | 8,508 |
2021-08-18 | $30.92 | $30.92 | $30.53 | $30.61 | $28.22 | 9,609 |
2021-08-17 | $31.04 | $31.04 | $30.76 | $30.83 | $28.42 | 6,555 |
2021-08-16 | $31.19 | $31.19 | $31.01 | $31.19 | $28.76 | 9,133 |
2021-08-13 | $31.29 | $31.34 | $31.15 | $31.19 | $28.76 | 7,160 |
2021-08-12 | $31.28 | $31.28 | $30.91 | $31.15 | $28.72 | 14,155 |
2021-08-11 | $30.85 | $31.15 | $30.83 | $31.14 | $28.71 | 13,017 |
2021-08-10 | $30.91 | $30.95 | $30.88 | $30.90 | $28.49 | 3,126 |
2021-08-09 | $30.65 | $30.68 | $30.41 | $30.55 | $28.17 | 19,087 |
2021-08-06 | $31.36 | $31.36 | $31.00 | $31.06 | $28.64 | 5,386 |
2021-08-05 | $31.15 | $31.28 | $31.07 | $31.17 | $28.74 | 14,154 |
2021-08-04 | $31.20 | $31.20 | $30.90 | $31.00 | $28.58 | 18,957 |
2021-08-03 | $31.15 | $31.25 | $31.00 | $31.25 | $28.81 | 10,390 |
2021-08-02 | $31.60 | $31.60 | $31.21 | $31.34 | $28.89 | 20,546 |
2021-07-30 | $31.77 | $31.77 | $31.29 | $31.49 | $29.03 | 12,625 |
2021-07-29 | $31.64 | $31.85 | $31.57 | $31.80 | $29.32 | 22,202 |
2021-07-28 | $31.52 | $31.52 | $31.28 | $31.41 | $28.96 | 19,707 |
2021-07-27 | $31.65 | $31.65 | $31.18 | $31.37 | $28.92 | 7,659 |
2021-07-26 | $31.26 | $31.59 | $31.26 | $31.59 | $29.12 | 20,939 |
2021-07-23 | $31.25 | $31.25 | $31.11 | $31.23 | $28.79 | 3,869 |
2021-07-22 | $30.95 | $31.15 | $30.85 | $31.15 | $28.72 | 15,546 |
2021-07-21 | $30.67 | $30.91 | $30.67 | $30.90 | $28.49 | 8,609 |
2021-07-20 | $30.36 | $30.50 | $30.35 | $30.50 | $28.12 | 22,648 |
2021-07-19 | $30.57 | $30.57 | $30.00 | $30.09 | $27.74 | 17,650 |
2021-07-16 | $31.00 | $31.00 | $30.76 | $30.77 | $28.37 | 6,964 |
2021-07-15 | $30.80 | $30.83 | $30.62 | $30.63 | $28.24 | 9,460 |
2021-07-14 | $30.95 | $30.95 | $30.62 | $30.76 | $28.36 | 10,738 |
2021-07-13 | $30.65 | $30.87 | $30.58 | $30.79 | $28.39 | 9,551 |
2021-07-12 | $30.51 | $30.71 | $30.51 | $30.71 | $28.31 | 8,371 |
2021-07-09 | $30.43 | $30.46 | $30.34 | $30.45 | $28.07 | 3,314 |
2021-07-08 | $29.95 | $30.20 | $29.95 | $30.20 | $27.84 | 8,185 |
2021-07-07 | $30.51 | $30.51 | $29.90 | $30.12 | $27.77 | 27,127 |
2021-07-06 | $30.95 | $30.95 | $30.01 | $30.18 | $27.82 | 10,083 |
2021-07-02 | $30.86 | $30.97 | $30.81 | $30.95 | $28.53 | 7,443 |
2021-07-01 | $31.24 | $31.24 | $30.67 | $30.67 | $28.28 | 15,070 |
2021-06-30 | $30.39 | $30.91 | $30.14 | $30.91 | $28.50 | 6,904 |
2021-06-29 | $30.50 | $30.50 | $30.33 | $30.40 | $28.03 | 5,856 |
2021-06-28 | $30.23 | $30.37 | $30.23 | $30.37 | $28.00 | 13,564 |
2021-06-25 | $30.27 | $30.27 | $30.03 | $30.11 | $27.76 | 4,410 |
2021-06-24 | $29.86 | $30.12 | $29.75 | $30.10 | $27.75 | 10,949 |
2021-06-23 | $29.98 | $30.22 | $29.97 | $29.97 | $27.63 | 7,640 |
2021-06-22 | $29.81 | $29.93 | $29.74 | $29.80 | $27.47 | 1,929 |
2021-06-21 | $29.48 | $29.85 | $29.35 | $29.85 | $27.52 | 15,983 |
2021-06-18 | $29.35 | $29.68 | $29.35 | $29.49 | $27.19 | 6,957 |
2021-06-17 | $30.00 | $30.00 | $29.23 | $29.37 | $27.08 | 22,220 |
2021-06-16 | $30.30 | $30.53 | $30.17 | $30.17 | $27.82 | 7,702 |
2021-06-15 | $30.86 | $30.86 | $30.28 | $30.35 | $27.98 | 24,442 |
2021-06-14 | $30.70 | $30.80 | $30.51 | $30.75 | $28.35 | 28,655 |
2021-06-11 | $30.98 | $30.98 | $30.83 | $30.98 | $28.56 | 19,205 |
2021-06-10 | $30.95 | $31.02 | $30.73 | $31.00 | $28.58 | 18,908 |
2021-06-09 | $30.94 | $30.94 | $30.65 | $30.84 | $28.43 | 16,431 |
2021-06-08 | $30.76 | $30.94 | $30.73 | $30.94 | $28.53 | 11,269 |
2021-06-07 | $30.74 | $30.76 | $30.58 | $30.58 | $28.19 | 15,358 |
2021-06-04 | $30.55 | $30.71 | $30.52 | $30.69 | $28.29 | 10,969 |
2021-06-03 | $30.57 | $30.57 | $30.15 | $30.28 | $27.92 | 17,951 |
2021-06-02 | $30.58 | $30.61 | $30.46 | $30.61 | $28.22 | 14,601 |
2021-06-01 | $30.46 | $30.67 | $30.36 | $30.51 | $28.13 | 18,736 |
2021-05-28 | $30.06 | $30.14 | $29.98 | $30.07 | $27.72 | 20,730 |
2021-05-27 | $29.76 | $30.00 | $29.76 | $29.98 | $27.64 | 16,383 |
2021-05-26 | $29.54 | $29.64 | $29.41 | $29.64 | $27.33 | 9,773 |
2021-05-25 | $29.61 | $29.64 | $29.49 | $29.56 | $27.25 | 15,747 |
2021-05-24 | $29.37 | $29.62 | $29.30 | $29.62 | $27.31 | 14,615 |
2021-05-21 | $29.34 | $29.43 | $29.30 | $29.40 | $27.11 | 20,408 |
2021-05-20 | $29.50 | $29.50 | $29.27 | $29.33 | $27.04 | 11,859 |
2021-05-19 | $29.69 | $29.69 | $29.32 | $29.51 | $27.21 | 12,914 |
2021-05-18 | $30.17 | $30.17 | $29.90 | $30.04 | $27.70 | 16,906 |
2021-05-17 | $29.95 | $30.08 | $29.88 | $30.07 | $27.72 | 23,549 |
2021-05-14 | $29.84 | $29.88 | $29.61 | $29.74 | $27.42 | 25,475 |
2021-05-13 | $29.95 | $30.08 | $29.40 | $29.60 | $27.29 | 52,895 |
2021-05-12 | $30.32 | $30.42 | $30.09 | $30.17 | $27.82 | 48,262 |
2021-05-11 | $30.00 | $30.33 | $30.00 | $30.33 | $27.96 | 28,571 |
2021-05-10 | $30.54 | $30.54 | $29.94 | $30.08 | $27.73 | 32,430 |
2021-05-07 | $30.21 | $30.31 | $30.05 | $30.31 | $27.94 | 39,359 |
2021-05-06 | $29.93 | $30.07 | $29.82 | $30.07 | $27.72 | 27,677 |
2021-05-05 | $29.55 | $29.73 | $29.55 | $29.72 | $27.40 | 17,000 |
2021-05-04 | $29.55 | $29.55 | $29.41 | $29.54 | $27.23 | 21,096 |
2021-05-03 | $29.50 | $29.50 | $29.22 | $29.25 | $26.97 | 29,479 |
2021-04-30 | $28.92 | $29.03 | $28.79 | $29.03 | $26.76 | 14,973 |
2021-04-29 | $29.00 | $29.01 | $28.85 | $29.00 | $26.74 | 17,220 |
2021-04-28 | $29.00 | $29.16 | $28.95 | $29.01 | $26.75 | 20,238 |
2021-04-27 | $29.25 | $29.25 | $28.89 | $29.03 | $26.76 | 14,166 |
2021-04-26 | $28.64 | $28.93 | $28.54 | $28.93 | $26.67 | 30,575 |
2021-04-23 | $28.50 | $28.57 | $28.45 | $28.56 | $26.33 | 14,504 |
2021-04-22 | $28.30 | $28.45 | $28.30 | $28.45 | $26.23 | 15,249 |
2021-04-21 | $28.06 | $28.29 | $28.02 | $28.24 | $26.04 | 8,210 |
2021-04-20 | $28.25 | $28.31 | $28.06 | $28.18 | $25.98 | 11,028 |
2021-04-19 | $28.20 | $28.20 | $28.06 | $28.13 | $25.93 | 9,879 |
2021-04-16 | $28.13 | $28.13 | $28.00 | $28.02 | $25.83 | 9,678 |
2021-04-15 | $27.80 | $28.04 | $27.80 | $28.04 | $25.85 | 10,054 |
2021-04-14 | $27.44 | $27.84 | $27.44 | $27.76 | $25.59 | 3,418 |
2021-04-13 | $27.20 | $27.40 | $27.20 | $27.37 | $25.23 | 9,505 |
2021-04-12 | $27.50 | $27.50 | $27.06 | $27.15 | $25.03 | 12,875 |
2021-04-09 | $27.40 | $27.40 | $27.27 | $27.29 | $25.16 | 14,484 |
2021-04-08 | $27.29 | $27.44 | $27.29 | $27.38 | $25.24 | 10,851 |
2021-04-07 | $27.17 | $27.26 | $27.08 | $27.26 | $25.13 | 17,816 |
2021-04-06 | $27.27 | $27.33 | $27.13 | $27.13 | $25.02 | 11,945 |
2021-04-05 | $27.12 | $27.18 | $26.86 | $27.04 | $24.93 | 6,880 |
2021-04-01 | $27.11 | $27.17 | $26.95 | $27.16 | $25.04 | 3,932 |
2021-03-31 | $26.65 | $27.06 | $26.65 | $26.93 | $24.83 | 9,888 |
2021-03-30 | $26.72 | $26.72 | $26.57 | $26.59 | $24.51 | 2,182 |
2021-03-29 | $27.15 | $27.15 | $26.81 | $26.96 | $24.86 | 4,217 |
2021-03-26 | $26.97 | $27.07 | $26.97 | $27.03 | $24.92 | 3,624 |
2021-03-25 | $26.75 | $26.78 | $26.57 | $26.73 | $24.64 | 13,709 |
2021-03-24 | $26.85 | $27.06 | $26.85 | $26.92 | $24.82 | 5,529 |
2021-03-23 | $26.88 | $26.99 | $26.59 | $26.66 | $24.58 | 17,084 |
2021-03-22 | $27.20 | $27.21 | $27.10 | $27.19 | $25.07 | 3,729 |
2021-03-19 | $26.80 | $27.19 | $26.79 | $27.17 | $25.05 | 2,972 |
2021-03-18 | $27.40 | $27.40 | $26.77 | $26.79 | $24.70 | 14,022 |
2021-03-17 | $27.52 | $27.65 | $27.49 | $27.62 | $25.46 | 1,951 |
2021-03-16 | $27.60 | $27.64 | $27.47 | $27.60 | $25.45 | 7,999 |
2021-03-15 | $27.69 | $27.73 | $27.56 | $27.73 | $25.57 | 31,300 |
2021-03-12 | $27.65 | $27.73 | $27.62 | $27.65 | $25.49 | 4,233 |
2021-03-11 | $27.72 | $27.82 | $27.60 | $27.79 | $25.62 | 13,157 |
2021-03-10 | $27.47 | $27.56 | $27.40 | $27.56 | $25.41 | 6,087 |
2021-03-09 | $27.54 | $27.54 | $27.41 | $27.50 | $25.35 | 5,535 |
2021-03-08 | $27.57 | $27.57 | $27.40 | $27.41 | $25.27 | 7,222 |
2021-03-05 | $27.56 | $27.66 | $27.46 | $27.66 | $25.50 | 7,541 |
2021-03-04 | $27.24 | $27.54 | $27.08 | $27.20 | $25.08 | 12,811 |
2021-03-03 | $27.35 | $27.35 | $27.19 | $27.25 | $25.12 | 16,077 |
2021-03-02 | $27.26 | $27.50 | $27.26 | $27.35 | $25.22 | 9,757 |
2021-03-01 | $27.75 | $27.75 | $27.16 | $27.26 | $25.13 | 27,793 |
2021-02-26 | $27.77 | $27.77 | $27.37 | $27.43 | $25.29 | 23,394 |
2021-02-25 | $28.08 | $28.08 | $27.88 | $27.88 | $25.70 | 9,397 |
2021-02-24 | $27.99 | $28.19 | $27.90 | $28.19 | $25.99 | 24,900 |
2021-02-23 | $28.00 | $28.00 | $27.71 | $27.90 | $25.72 | 16,833 |
2021-02-22 | $27.47 | $27.85 | $27.47 | $27.78 | $25.61 | 20,800 |
2021-02-19 | $27.50 | $27.59 | $27.32 | $27.36 | $25.22 | 13,931 |
2021-02-18 | $27.82 | $27.82 | $27.28 | $27.28 | $25.15 | 19,297 |
2021-02-17 | $27.17 | $27.37 | $27.14 | $27.36 | $25.22 | 12,663 |
2021-02-16 | $27.29 | $27.36 | $27.15 | $27.36 | $25.22 | 14,864 |
2021-02-12 | $26.91 | $27.07 | $26.85 | $27.07 | $24.96 | 5,410 |
2021-02-11 | $27.02 | $27.03 | $26.80 | $26.88 | $24.78 | 22,706 |
2021-02-10 | $27.06 | $27.06 | $26.81 | $26.90 | $24.80 | 11,202 |
2021-02-09 | $26.96 | $27.03 | $26.80 | $27.02 | $24.91 | 11,222 |
2021-02-08 | $26.84 | $26.90 | $26.72 | $26.89 | $24.79 | 12,758 |
2021-02-05 | $26.48 | $26.72 | $26.48 | $26.63 | $24.55 | 15,982 |
2021-02-04 | $26.25 | $26.56 | $26.12 | $26.42 | $24.36 | 18,251 |
2021-02-03 | $26.19 | $26.34 | $26.19 | $26.31 | $24.26 | 2,516 |
2021-02-02 | $26.32 | $26.32 | $26.12 | $26.14 | $24.10 | 21,864 |
2021-02-01 | $26.36 | $26.36 | $26.04 | $26.24 | $24.19 | 15,457 |
2021-01-29 | $26.12 | $26.12 | $25.85 | $25.86 | $23.84 | 4,345 |
2021-01-28 | $26.14 | $26.14 | $25.85 | $25.85 | $23.83 | 12,465 |
2021-01-27 | $26.02 | $26.02 | $25.84 | $25.91 | $23.89 | 6,823 |
2021-01-26 | $25.99 | $26.05 | $25.96 | $26.03 | $24.00 | 9,641 |
2021-01-25 | $25.78 | $25.91 | $25.72 | $25.91 | $23.89 | 5,111 |
2021-01-22 | $25.91 | $25.91 | $25.54 | $25.63 | $23.63 | 8,304 |
2021-01-21 | $26.40 | $26.40 | $25.91 | $26.02 | $23.99 | 7,622 |
2021-01-20 | $26.10 | $26.10 | $25.90 | $25.98 | $23.95 | 12,271 |
2021-01-19 | $26.36 | $26.36 | $25.89 | $25.92 | $23.90 | 11,113 |
2021-01-15 | $26.17 | $26.17 | $25.95 | $26.04 | $24.01 | 157,692 |
2021-01-14 | $26.08 | $26.32 | $26.08 | $26.30 | $24.25 | 8,423 |
2021-01-13 | $26.12 | $26.13 | $26.07 | $26.08 | $24.04 | 3,178 |
2021-01-12 | $25.70 | $26.17 | $25.70 | $26.12 | $24.08 | 11,070 |
2021-01-11 | $25.95 | $25.95 | $25.43 | $25.71 | $23.70 | 11,769 |
2021-01-08 | $26.00 | $26.00 | $25.73 | $25.83 | $23.81 | 14,009 |
2021-01-07 | $25.98 | $26.01 | $25.89 | $26.00 | $23.97 | 7,034 |
2021-01-06 | $26.00 | $26.02 | $25.91 | $25.95 | $23.92 | 10,128 |
2021-01-05 | $25.84 | $26.02 | $25.82 | $26.00 | $23.97 | 9,047 |
2021-01-04 | $25.48 | $25.75 | $25.42 | $25.55 | $23.56 | 12,382 |
2020-12-31 | $25.09 | $25.31 | $25.09 | $25.31 | $23.33 | 6,387 |
2020-12-30 | $25.06 | $25.14 | $25.05 | $25.13 | $23.17 | 2,865 |
2020-12-29 | $25.09 | $25.09 | $24.85 | $25.05 | $23.09 | 6,354 |
2020-12-28 | $25.55 | $25.55 | $24.86 | $25.02 | $23.07 | 9,782 |
2020-12-24 | $25.03 | $25.03 | $25.00 | $25.00 | $23.05 | 458 |
2020-12-23 | $25.02 | $25.02 | $24.95 | $24.95 | $23.00 | 1,875 |
2020-12-22 | $24.82 | $24.88 | $24.79 | $24.83 | $22.89 | 3,528 |
2020-12-21 | $25.04 | $25.04 | $24.82 | $24.96 | $23.02 | 13,141 |
2020-12-18 | $25.32 | $25.40 | $25.30 | $25.40 | $23.11 | 10,424 |
2020-12-17 | $25.30 | $25.30 | $25.15 | $25.20 | $22.93 | 6,222 |
2020-12-16 | $25.00 | $25.00 | $24.89 | $24.98 | $22.73 | 9,708 |
2020-12-15 | $24.88 | $24.92 | $24.83 | $24.88 | $22.64 | 9,141 |
2020-12-14 | $24.71 | $24.77 | $24.66 | $24.74 | $22.51 | 6,146 |
2020-12-11 | $24.58 | $24.58 | $24.51 | $24.58 | $22.37 | 7,512 |
2020-12-10 | $24.60 | $24.75 | $24.60 | $24.64 | $22.42 | 7,423 |
2020-12-09 | $24.22 | $24.42 | $24.22 | $24.29 | $22.10 | 24,626 |
2020-12-08 | $25.08 | $25.08 | $24.22 | $24.51 | $22.30 | 9,101 |
2020-12-07 | $26.00 | $26.00 | $24.17 | $24.62 | $22.40 | 9,322 |
2020-12-04 | $24.38 | $24.38 | $24.30 | $24.32 | $22.13 | 10,480 |
2020-12-03 | $24.33 | $24.33 | $24.16 | $24.25 | $22.07 | 5,250 |
2020-12-02 | $24.34 | $24.37 | $24.30 | $24.33 | $22.14 | 5,729 |
2020-12-01 | $24.64 | $24.64 | $24.35 | $24.36 | $22.17 | 3,580 |
2020-11-30 | $24.50 | $24.50 | $24.27 | $24.30 | $22.11 | 7,252 |
2020-11-27 | $24.37 | $24.40 | $24.32 | $24.40 | $22.20 | 2,539 |
2020-11-25 | $24.53 | $24.53 | $24.37 | $24.39 | $22.20 | 1,619 |
2020-11-24 | $24.30 | $24.72 | $24.27 | $24.27 | $22.09 | 71,798 |
2020-11-23 | $24.39 | $24.39 | $24.08 | $24.14 | $21.96 | 3,805 |
2020-11-20 | $24.00 | $24.13 | $24.00 | $24.09 | $21.92 | 2,257 |
2020-11-19 | $23.92 | $23.96 | $23.89 | $23.96 | $21.80 | 852 |
2020-11-18 | $24.12 | $24.21 | $24.12 | $24.14 | $21.97 | 1,353 |
2020-11-17 | $24.00 | $24.09 | $23.97 | $24.06 | $21.89 | 2,033 |
2020-11-16 | $24.00 | $24.08 | $24.00 | $24.02 | $21.85 | 1,025 |
2020-11-13 | $24.04 | $24.04 | $23.93 | $23.93 | $21.78 | 862 |
2020-11-12 | $24.04 | $24.04 | $23.91 | $23.91 | $21.76 | 2,079 |
2020-11-11 | $23.98 | $23.98 | $23.98 | $23.98 | $21.82 | 208 |
2020-11-10 | $23.99 | $23.99 | $23.99 | $23.99 | $21.83 | 147 |
2020-11-09 | $23.95 | $23.95 | $23.65 | $23.72 | $21.59 | 1,661 |
2020-11-06 | $23.66 | $23.66 | $23.66 | $23.66 | $21.53 | 2 |
2020-11-05 | $23.69 | $23.69 | $23.69 | $23.69 | $21.56 | 130 |
2020-11-04 | $23.48 | $23.54 | $23.48 | $23.54 | $21.43 | 829 |
2020-11-03 | $23.30 | $23.42 | $23.30 | $23.40 | $21.29 | 1,422 |
2020-11-02 | $23.25 | $23.35 | $23.25 | $23.35 | $21.25 | 444 |
2020-10-30 | $23.20 | $23.20 | $23.20 | $23.20 | $21.11 | 34 |
2020-10-29 | $23.38 | $23.38 | $23.02 | $23.31 | $21.22 | 1,003 |
2020-10-28 | $23.35 | $23.35 | $23.25 | $23.25 | $21.16 | 97,073 |
2020-10-27 | $23.71 | $23.73 | $23.60 | $23.73 | $21.59 | 1,895 |
2020-10-26 | $23.67 | $23.67 | $23.64 | $23.64 | $21.52 | 3,286 |
2020-10-23 | $23.76 | $24.03 | $23.76 | $23.96 | $21.81 | 5,458 |
2020-10-22 | $23.87 | $23.87 | $23.84 | $23.84 | $21.69 | 2,861 |
2020-10-21 | $24.02 | $24.02 | $23.95 | $23.97 | $21.82 | 1,012 |
2020-10-20 | $23.86 | $23.89 | $23.86 | $23.89 | $21.74 | 1,124 |
2020-10-19 | $23.71 | $23.71 | $23.70 | $23.70 | $21.56 | 143 |
2020-10-16 | $23.78 | $23.78 | $23.71 | $23.71 | $21.57 | 563 |
2020-10-15 | $23.77 | $23.77 | $23.77 | $23.77 | $21.63 | 16 |
2020-10-14 | $23.69 | $23.90 | $23.69 | $23.80 | $21.66 | 475 |
2020-10-13 | $23.53 | $23.53 | $23.53 | $23.53 | $21.41 | 50 |
2020-10-12 | $23.60 | $23.60 | $23.59 | $23.59 | $21.47 | 228 |
2020-10-09 | $23.64 | $23.76 | $23.64 | $23.76 | $21.62 | 586 |
2020-10-08 | $23.74 | $23.74 | $23.45 | $23.45 | $21.34 | 1,949 |
2020-10-07 | $23.38 | $23.39 | $23.33 | $23.39 | $21.29 | 1,520 |
2020-10-06 | $23.28 | $23.28 | $23.11 | $23.11 | $21.03 | 268 |
2020-10-05 | $23.10 | $23.10 | $23.10 | $23.10 | $21.02 | 162 |
2020-10-02 | $22.66 | $22.88 | $22.66 | $22.82 | $20.77 | 1,719 |
2020-10-01 | $22.93 | $22.93 | $22.87 | $22.87 | $20.81 | 453 |
2020-09-30 | $22.88 | $23.22 | $22.88 | $23.18 | $21.09 | 2,027 |
2020-09-29 | $22.92 | $22.92 | $22.87 | $22.87 | $20.81 | 278 |
2020-09-28 | $23.06 | $23.06 | $22.92 | $23.06 | $20.99 | 968 |
2020-09-25 | $23.01 | $23.01 | $22.94 | $22.94 | $20.88 | 578 |
2020-09-24 | $22.81 | $23.01 | $22.81 | $23.01 | $20.94 | 3,318 |
2020-09-23 | $23.08 | $23.10 | $23.08 | $23.09 | $21.01 | 881 |
2020-09-22 | $23.18 | $23.18 | $23.18 | $23.18 | $21.09 | 509 |
2020-09-21 | $23.51 | $23.51 | $23.16 | $23.16 | $21.07 | 485 |
2020-09-18 | $23.65 | $23.65 | $23.65 | $23.65 | $21.52 | 209 |
2020-09-17 | $23.50 | $23.60 | $23.50 | $23.60 | $21.48 | 1,957 |
2020-09-16 | $23.36 | $23.46 | $23.36 | $23.46 | $21.35 | 4,720 |
2020-09-15 | $23.37 | $23.37 | $23.37 | $23.37 | $21.26 | 33 |
2020-09-14 | $23.31 | $23.38 | $23.27 | $23.36 | $21.26 | 4,435 |
2020-09-11 | $23.16 | $23.22 | $23.09 | $23.22 | $21.13 | 5,156 |
2020-09-10 | $23.26 | $23.26 | $23.17 | $23.17 | $21.09 | 847 |
2020-09-09 | $23.12 | $23.18 | $23.12 | $23.18 | $21.09 | 606 |
2020-09-08 | $23.08 | $23.10 | $23.04 | $23.10 | $21.02 | 467 |
2020-09-04 | $23.47 | $23.61 | $23.32 | $23.42 | $21.31 | 3,076 |
2020-09-03 | $23.58 | $23.58 | $23.41 | $23.41 | $21.31 | 269 |
2020-09-02 | $23.66 | $23.66 | $23.66 | $23.66 | $21.53 | 227 |
2020-09-01 | $23.71 | $23.71 | $23.71 | $23.71 | $21.58 | 61 |
2020-08-31 | $23.68 | $23.68 | $23.68 | $23.68 | $21.55 | 69 |
2020-08-28 | $23.58 | $23.58 | $23.57 | $23.57 | $21.44 | 1,078 |
2020-08-27 | $23.60 | $23.60 | $23.32 | $23.49 | $21.38 | 1,506 |
2020-08-26 | $23.34 | $23.40 | $23.31 | $23.31 | $21.21 | 1,016 |
2020-08-25 | $23.28 | $23.28 | $23.23 | $23.23 | $21.14 | 508 |
2020-08-24 | $23.18 | $23.18 | $23.10 | $23.10 | $21.02 | 492 |
2020-08-21 | $23.06 | $23.10 | $23.01 | $23.10 | $21.02 | 2,815 |
2020-08-20 | $23.18 | $23.23 | $23.18 | $23.20 | $21.11 | 634 |
2020-08-19 | $23.47 | $23.47 | $23.22 | $23.29 | $21.19 | 1,334 |
2020-08-18 | $23.30 | $23.37 | $23.16 | $23.37 | $21.27 | 2,104 |
2020-08-17 | $23.13 | $23.21 | $23.13 | $23.21 | $21.12 | 1,803 |
2020-08-14 | $22.85 | $22.85 | $22.85 | $22.85 | $20.79 | 2 |
2020-08-13 | $22.74 | $22.86 | $22.68 | $22.86 | $20.80 | 4,392 |
2020-08-12 | $22.72 | $22.72 | $22.63 | $22.63 | $20.60 | 230 |
2020-08-11 | $22.53 | $22.53 | $22.51 | $22.51 | $20.48 | 1,141 |
2020-08-10 | $23.10 | $23.10 | $22.93 | $22.93 | $20.87 | 750 |
2020-08-07 | $22.73 | $22.84 | $22.73 | $22.77 | $20.72 | 1,611 |
2020-08-06 | $23.07 | $23.10 | $23.06 | $23.10 | $21.02 | 2,868 |
2020-08-05 | $23.11 | $23.11 | $22.92 | $22.92 | $20.86 | 1,128 |
2020-08-04 | $22.75 | $22.75 | $22.75 | $22.75 | $20.70 | 40 |
2020-08-03 | $22.58 | $22.63 | $22.58 | $22.63 | $20.59 | 648 |
2020-07-31 | $22.38 | $22.38 | $22.37 | $22.37 | $20.36 | 719 |
2020-07-30 | $22.31 | $22.33 | $22.15 | $22.33 | $20.32 | 1,032 |
2020-07-29 | $22.47 | $22.47 | $22.43 | $22.43 | $20.41 | 413 |
2020-07-28 | $22.32 | $22.32 | $22.32 | $22.32 | $20.31 | 7 |
2020-07-27 | $22.29 | $22.29 | $22.29 | $22.29 | $20.28 | 98 |
2020-07-24 | $22.04 | $22.04 | $22.00 | $22.04 | $20.05 | 501 |
2020-07-23 | $22.03 | $22.03 | $22.00 | $22.00 | $20.02 | 536 |
2020-07-22 | $21.93 | $22.03 | $21.84 | $22.03 | $20.05 | 2,289 |
2020-07-21 | $21.84 | $21.84 | $21.84 | $21.84 | $19.88 | 100 |
2020-07-20 | $21.50 | $21.56 | $21.50 | $21.56 | $19.62 | 458 |
2020-07-17 | $21.56 | $21.56 | $21.56 | $21.56 | $19.62 | 300 |
2020-07-16 | $21.56 | $21.57 | $21.53 | $21.53 | $19.59 | 2,236 |
2020-07-15 | $21.51 | $21.57 | $21.51 | $21.57 | $19.62 | 1,159 |
2020-07-14 | $21.52 | $21.52 | $21.52 | $21.52 | $19.58 | 812 |
2020-07-13 | $21.43 | $21.62 | $21.41 | $21.43 | $19.50 | 3,282 |
2020-07-10 | $21.56 | $21.56 | $21.54 | $21.54 | $19.60 | 273 |
2020-07-09 | $21.45 | $21.45 | $21.45 | $21.45 | $19.52 | 36 |
2020-07-08 | $21.54 | $21.54 | $21.54 | $21.54 | $19.60 | 200 |
2020-07-07 | $21.45 | $21.45 | $21.39 | $21.39 | $19.47 | 873 |
2020-07-06 | $21.30 | $21.37 | $21.28 | $21.37 | $19.45 | 13,022 |
2020-07-02 | $21.07 | $21.12 | $21.07 | $21.12 | $19.22 | 269 |
2020-07-01 | $21.08 | $21.08 | $21.08 | $21.08 | $19.18 | 225 |
2020-06-30 | $20.91 | $20.98 | $20.91 | $20.98 | $19.09 | 246 |
2020-06-29 | $20.49 | $20.77 | $20.49 | $20.70 | $18.83 | 606 |
2020-06-26 | $20.44 | $20.48 | $20.43 | $20.43 | $18.59 | 815 |
2020-06-25 | $20.56 | $20.56 | $20.56 | $20.56 | $18.71 | 47 |
2020-06-24 | $20.80 | $20.80 | $20.51 | $20.51 | $18.67 | 1,478 |
2020-06-23 | $20.84 | $20.90 | $20.78 | $20.78 | $18.91 | 1,242 |
2020-06-22 | $20.80 | $20.80 | $20.80 | $20.80 | $18.93 | 21 |
2020-06-19 | $20.72 | $20.74 | $20.68 | $20.74 | $18.87 | 694 |
2020-06-18 | $20.62 | $20.63 | $20.62 | $20.63 | $18.77 | 101 |
2020-06-17 | $20.69 | $20.69 | $20.62 | $20.64 | $18.78 | 491 |
2020-06-16 | $20.63 | $20.63 | $20.60 | $20.61 | $18.75 | 312 |
2020-06-15 | $20.50 | $20.55 | $20.17 | $20.55 | $18.70 | 1,869 |
2020-06-12 | $20.57 | $20.57 | $20.57 | $20.57 | $18.72 | 2 |
2020-06-11 | $20.53 | $20.53 | $20.52 | $20.52 | $18.68 | 140 |
2020-06-10 | $20.96 | $20.96 | $20.96 | $20.96 | $19.07 | 123 |
2020-06-09 | $20.73 | $20.73 | $20.57 | $20.57 | $18.72 | 107 |
2020-06-08 | $20.69 | $20.69 | $20.69 | $20.69 | $18.83 | 1,121 |
2020-06-05 | $20.74 | $20.74 | $20.70 | $20.70 | $18.84 | 106 |
2020-06-04 | $20.57 | $20.57 | $20.57 | $20.57 | $18.72 | 116 |
2020-06-03 | $20.50 | $20.50 | $20.46 | $20.46 | $18.62 | 355 |
2020-06-02 | $20.49 | $20.50 | $20.49 | $20.50 | $18.66 | 183 |
2020-06-01 | $20.30 | $20.41 | $19.93 | $20.41 | $18.57 | 3,025 |
2020-05-29 | $20.15 | $20.38 | $19.99 | $20.38 | $18.55 | 2,039 |
2020-05-28 | $20.18 | $20.18 | $20.11 | $20.11 | $18.30 | 506 |
2020-05-27 | $20.07 | $20.08 | $20.07 | $20.08 | $18.27 | 675 |
2020-05-26 | $20.19 | $20.19 | $20.19 | $20.19 | $18.37 | 221 |
2020-05-22 | $19.96 | $19.96 | $19.96 | $19.96 | $18.16 | 80 |
2020-05-21 | $20.12 | $20.12 | $20.12 | $20.12 | $18.31 | 111 |
2020-05-20 | $20.32 | $20.32 | $20.32 | $20.32 | $18.49 | 37 |
2020-05-19 | $20.17 | $20.17 | $20.17 | $20.17 | $18.36 | 3 |
2020-05-18 | $20.15 | $20.15 | $20.15 | $20.15 | $18.33 | 293 |
2020-05-15 | $19.76 | $19.77 | $19.67 | $19.77 | $17.99 | 1,595 |
2020-05-14 | $19.48 | $19.65 | $19.48 | $19.65 | $17.88 | 2,014 |
2020-05-13 | $19.57 | $19.57 | $19.43 | $19.48 | $17.73 | 6,855 |
2020-05-12 | $19.68 | $19.68 | $19.65 | $19.65 | $17.88 | 1,647 |
2020-05-11 | $19.77 | $19.77 | $19.66 | $19.74 | $17.96 | 415 |
2020-05-08 | $19.95 | $19.95 | $19.95 | $19.95 | $18.15 | 1,343 |
2020-05-07 | $19.80 | $19.80 | $19.76 | $19.77 | $17.99 | 1,690 |
2020-05-06 | $19.63 | $19.66 | $19.63 | $19.66 | $17.89 | 1,182 |
2020-05-05 | $20.05 | $20.05 | $19.64 | $19.81 | $18.03 | 3,608 |
2020-05-04 | $19.29 | $19.63 | $19.29 | $19.63 | $17.86 | 1,909 |
2020-05-01 | $19.50 | $19.50 | $19.50 | $19.50 | $17.75 | 1,002 |
2020-04-30 | $19.39 | $19.55 | $19.39 | $19.55 | $17.79 | 743 |
2020-04-29 | $19.45 | $19.49 | $18.92 | $19.46 | $17.71 | 2,566 |
2020-04-28 | $19.45 | $19.45 | $19.37 | $19.37 | $17.63 | 3,667 |
2020-04-27 | $19.22 | $19.30 | $19.22 | $19.30 | $17.56 | 324 |
2020-04-24 | $19.44 | $19.54 | $19.38 | $19.54 | $17.78 | 895 |
2020-04-23 | $19.77 | $19.77 | $19.52 | $19.58 | $17.82 | 826 |
2020-04-22 | $19.66 | $19.66 | $19.45 | $19.56 | $17.80 | 436 |
2020-04-21 | $19.42 | $19.42 | $19.12 | $19.34 | $17.60 | 1,022 |
2020-04-20 | $20.03 | $20.08 | $20.03 | $20.08 | $18.27 | 336 |
2020-04-17 | $20.20 | $20.20 | $19.92 | $19.92 | $18.13 | 2,006 |
2020-04-16 | $19.96 | $20.01 | $19.48 | $20.01 | $18.21 | 1,803 |
2020-04-15 | $20.10 | $20.10 | $19.59 | $19.93 | $18.14 | 1,448 |
2020-04-14 | $20.42 | $20.42 | $20.22 | $20.22 | $18.40 | 202 |
2020-04-13 | $20.67 | $20.92 | $20.06 | $20.21 | $18.39 | 24,477 |
2020-04-09 | $20.04 | $20.04 | $20.04 | $20.04 | $18.24 | 1 |
2020-04-08 | $20.44 | $20.45 | $19.74 | $20.04 | $18.24 | 4,070 |
2020-04-07 | $20.12 | $20.32 | $19.96 | $19.96 | $18.16 | 2,156 |
2020-04-06 | $19.82 | $19.82 | $19.79 | $19.79 | $18.01 | 235 |
2020-04-03 | $19.35 | $19.35 | $19.35 | $19.35 | $17.61 | 2 |
2020-04-02 | $19.35 | $19.51 | $19.35 | $19.35 | $17.61 | 258 |
2020-04-01 | $19.49 | $19.49 | $19.49 | $19.49 | $17.74 | 53 |
2020-03-31 | $19.53 | $19.53 | $19.53 | $19.53 | $17.77 | 2 |
2020-03-30 | $19.53 | $19.53 | $19.53 | $19.53 | $17.77 | 0 |
2020-03-27 | $19.69 | $19.69 | $19.69 | $19.69 | $17.92 | 330 |
2020-03-26 | $19.80 | $19.80 | $19.69 | $19.69 | $17.92 | 657 |
2020-03-25 | $20.01 | $20.01 | $19.94 | $19.94 | $18.15 | 100 |
2020-03-24 | $19.90 | $19.90 | $19.76 | $19.76 | $17.98 | 1,909 |
2020-03-23 | $19.00 | $19.22 | $19.00 | $19.22 | $17.49 | 608 |
2020-03-20 | $18.97 | $18.97 | $18.97 | $18.97 | $17.26 | 2 |
2020-03-19 | $18.71 | $19.14 | $18.71 | $19.04 | $17.32 | 1,554 |
2020-03-18 | $18.76 | $18.76 | $18.73 | $18.73 | $17.05 | 170 |
2020-03-17 | $19.39 | $19.58 | $19.19 | $19.19 | $17.46 | 3,955 |
2020-03-16 | $19.42 | $19.61 | $19.37 | $19.40 | $17.65 | 1,712 |
2020-03-13 | $20.21 | $20.27 | $20.21 | $20.27 | $18.45 | 126 |
2020-03-12 | $19.16 | $20.50 | $19.16 | $20.50 | $18.66 | 1,186 |
2020-03-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 2 |
2020-03-10 | $21.26 | $21.37 | $21.26 | $21.31 | $19.39 | 3,701 |
2020-03-09 | $21.01 | $21.01 | $20.95 | $20.95 | $19.06 | 454 |
2020-03-06 | $21.74 | $21.77 | $21.74 | $21.77 | $19.81 | 105 |
2020-03-05 | $22.25 | $22.25 | $22.25 | $22.25 | $20.24 | 4 |
2020-03-04 | $22.40 | $22.40 | $22.40 | $22.40 | $20.38 | 2 |
2020-03-03 | $22.33 | $22.36 | $22.33 | $22.36 | $20.35 | 100 |
2020-03-02 | $22.14 | $22.17 | $22.14 | $22.17 | $20.18 | 634 |
2020-02-28 | $21.86 | $21.86 | $21.64 | $21.76 | $19.80 | 10,587 |
2020-02-27 | $22.15 | $22.21 | $22.12 | $22.21 | $20.21 | 416 |
2020-02-26 | $22.50 | $22.50 | $22.50 | $22.50 | $20.48 | 42 |
2020-02-25 | $22.62 | $22.62 | $22.62 | $22.62 | $20.58 | 5 |
2020-02-24 | $22.90 | $22.90 | $22.88 | $22.88 | $20.82 | 103 |
2020-02-21 | $23.22 | $23.22 | $23.22 | $23.22 | $21.13 | 1 |
2020-02-20 | $23.33 | $23.34 | $23.23 | $23.23 | $21.14 | 1,414 |
2020-02-19 | $23.33 | $23.33 | $23.33 | $23.33 | $21.23 | 2 |
2020-02-18 | $23.13 | $23.20 | $23.13 | $23.20 | $21.11 | 5,631 |
2020-02-14 | $23.03 | $23.03 | $23.02 | $23.02 | $20.95 | 712 |
2020-02-13 | $22.97 | $23.04 | $22.97 | $23.04 | $20.96 | 944 |
2020-02-12 | $22.94 | $22.99 | $22.94 | $22.99 | $20.92 | 129 |
2020-02-11 | $22.77 | $22.79 | $22.77 | $22.79 | $20.74 | 744 |
2020-02-10 | $22.76 | $22.76 | $22.73 | $22.73 | $20.68 | 190 |
2020-02-07 | $22.86 | $22.86 | $22.86 | $22.86 | $20.80 | 34 |
2020-02-06 | $22.85 | $22.93 | $22.85 | $22.93 | $20.87 | 2,663 |
2020-02-05 | $22.85 | $22.86 | $22.85 | $22.86 | $20.80 | 335 |
2020-02-04 | $22.73 | $22.73 | $22.66 | $22.66 | $20.62 | 3,360 |
2020-02-03 | $22.84 | $22.84 | $22.64 | $22.64 | $20.60 | 201 |
2020-01-31 | $22.92 | $22.92 | $22.88 | $22.88 | $20.82 | 109 |
2020-01-30 | $22.93 | $22.97 | $22.93 | $22.97 | $20.90 | 227 |
2020-01-29 | $23.14 | $23.15 | $23.14 | $23.14 | $21.06 | 424 |
2020-01-28 | $23.26 | $23.26 | $23.26 | $23.26 | $21.17 | 15 |
2020-01-27 | $23.22 | $23.24 | $23.22 | $23.24 | $21.15 | 142 |
2020-01-24 | $23.55 | $23.59 | $23.55 | $23.55 | $21.43 | 1,613 |
2020-01-23 | $23.80 | $23.80 | $23.80 | $23.80 | $21.66 | 10 |
2020-01-22 | $23.94 | $23.94 | $23.93 | $23.93 | $21.78 | 407 |
2020-01-21 | $24.10 | $24.10 | $24.10 | $24.10 | $21.93 | 0 |
2020-01-17 | $24.26 | $24.26 | $24.26 | $24.26 | $22.08 | 25 |
2020-01-16 | $24.18 | $24.18 | $24.18 | $24.18 | $22.01 | 319 |
2020-01-15 | $24.29 | $24.31 | $24.29 | $24.31 | $22.12 | 110 |
2020-01-14 | $24.38 | $24.38 | $24.38 | $24.38 | $22.19 | 0 |
2020-01-13 | $24.35 | $24.35 | $24.35 | $24.35 | $22.16 | 29 |
2020-01-10 | $24.40 | $24.46 | $24.40 | $24.46 | $22.26 | 509 |
2020-01-09 | $24.40 | $24.40 | $24.38 | $24.38 | $22.18 | 296 |
2020-01-08 | $24.40 | $24.48 | $24.38 | $24.48 | $22.27 | 541 |
2020-01-07 | $24.70 | $24.70 | $24.70 | $24.70 | $22.48 | 76 |
2020-01-06 | $24.69 | $24.69 | $24.68 | $24.68 | $22.46 | 157 |
2020-01-03 | $24.67 | $24.69 | $24.61 | $24.61 | $22.39 | 611 |
2020-01-02 | $24.51 | $24.53 | $24.46 | $24.53 | $22.32 | 2,015 |
2019-12-31 | $24.49 | $24.53 | $24.48 | $24.48 | $22.27 | 603 |
2019-12-30 | $24.69 | $24.69 | $24.60 | $24.62 | $22.40 | 533 |
2019-12-27 | $24.57 | $24.58 | $24.57 | $24.58 | $22.37 | 510 |
2019-12-26 | $24.57 | $24.57 | $24.52 | $24.55 | $22.34 | 202 |
2019-12-24 | $24.39 | $24.39 | $24.39 | $24.39 | $22.19 | 66 |
2019-12-23 | $24.14 | $24.28 | $24.14 | $24.26 | $22.08 | 600 |
2019-12-20 | $24.25 | $24.25 | $24.25 | $24.25 | $22.06 | 20 |
2019-12-19 | $24.25 | $24.25 | $24.25 | $24.25 | $22.07 | 631 |
2019-12-18 | $24.57 | $24.57 | $24.57 | $24.57 | $22.01 | 0 |
2019-12-17 | $24.58 | $24.61 | $24.58 | $24.61 | $22.05 | 102 |
2019-12-16 | $24.56 | $24.56 | $24.56 | $24.56 | $22.00 | 0 |
2019-12-13 | $24.37 | $24.37 | $24.29 | $24.29 | $21.76 | 700 |
2019-12-12 | $24.26 | $24.26 | $24.26 | $24.26 | $21.73 | 89 |
2019-12-11 | $24.05 | $24.06 | $23.97 | $24.04 | $21.54 | 2,725 |
2019-12-10 | $24.03 | $24.08 | $24.03 | $24.08 | $21.57 | 100 |
2019-12-09 | $23.96 | $23.96 | $23.96 | $23.96 | $21.46 | 1 |
2019-12-06 | $23.93 | $23.93 | $23.93 | $23.93 | $21.44 | 43 |
2019-12-05 | $23.44 | $23.90 | $23.44 | $23.85 | $21.37 | 4,280 |
2019-12-04 | $23.81 | $23.81 | $23.81 | $23.81 | $21.33 | 113 |
2019-12-03 | $23.64 | $23.66 | $23.64 | $23.66 | $21.20 | 104 |
2019-12-02 | $23.82 | $23.82 | $23.61 | $23.61 | $21.15 | 537 |
2019-11-29 | $23.64 | $23.64 | $23.64 | $23.64 | $21.18 | 184 |
2019-11-27 | $23.90 | $23.90 | $23.90 | $23.90 | $21.41 | 1 |
2019-11-26 | $23.90 | $23.99 | $23.90 | $23.99 | $21.49 | 102 |
2019-11-25 | $23.87 | $23.91 | $23.87 | $23.91 | $21.42 | 100 |
2019-11-22 | $23.88 | $23.88 | $23.88 | $23.88 | $21.40 | 127 |
2019-11-21 | $23.86 | $23.86 | $23.86 | $23.86 | $21.38 | 0 |
2019-11-20 | $23.78 | $23.81 | $23.78 | $23.81 | $21.33 | 248 |
2019-11-19 | $23.80 | $23.80 | $23.71 | $23.71 | $21.24 | 377 |
2019-11-18 | $23.82 | $23.82 | $23.82 | $23.82 | $21.34 | 0 |
2019-11-15 | $24.00 | $24.01 | $24.00 | $24.00 | $21.50 | 257 |
2019-11-14 | $23.97 | $23.97 | $23.97 | $23.97 | $21.48 | 3 |
2019-11-13 | $24.00 | $24.05 | $24.00 | $24.05 | $21.55 | 101 |
2019-11-12 | $24.02 | $24.07 | $24.02 | $24.07 | $21.57 | 919 |
2019-11-11 | $24.03 | $24.03 | $24.03 | $24.03 | $21.53 | 0 |
2019-11-08 | $24.24 | $24.24 | $24.24 | $24.24 | $21.71 | 8 |
2019-11-07 | $24.29 | $24.29 | $24.23 | $24.23 | $21.71 | 1,419 |
2019-11-06 | $24.30 | $24.30 | $24.30 | $24.30 | $21.77 | 3 |
2019-11-05 | $24.50 | $24.50 | $24.46 | $24.46 | $21.92 | 368 |
2019-11-04 | $24.56 | $24.56 | $24.44 | $24.44 | $21.89 | 100 |
2019-11-01 | $24.38 | $24.38 | $24.38 | $24.38 | $21.84 | 20 |
2019-10-31 | $24.00 | $24.05 | $24.00 | $24.05 | $21.55 | 161 |
2019-10-30 | $24.12 | $24.12 | $24.12 | $24.12 | $21.61 | 19 |
2019-10-29 | $24.14 | $24.14 | $24.14 | $24.14 | $21.63 | 0 |
2019-10-28 | $24.12 | $24.12 | $24.12 | $24.12 | $21.61 | 25 |
2019-10-25 | $24.18 | $24.18 | $24.18 | $24.18 | $21.66 | 1 |
2019-10-24 | $24.10 | $24.10 | $24.10 | $24.10 | $21.59 | 26 |
2019-10-23 | $24.02 | $24.02 | $24.02 | $24.02 | $21.52 | 0 |
2019-10-22 | $23.91 | $23.91 | $23.85 | $23.89 | $21.40 | 609 |
2019-10-21 | $23.84 | $23.84 | $23.84 | $23.84 | $21.36 | 90 |
2019-10-18 | $23.93 | $23.93 | $23.93 | $23.93 | $21.44 | 1 |
2019-10-17 | $23.88 | $23.88 | $23.88 | $23.88 | $21.39 | 6 |
2019-10-16 | $23.80 | $23.80 | $23.80 | $23.80 | $21.32 | 17 |
2019-10-15 | $23.84 | $23.84 | $23.82 | $23.82 | $21.34 | 100 |
2019-10-14 | $23.90 | $23.90 | $23.90 | $23.90 | $21.41 | 1 |
2019-10-11 | $23.93 | $23.93 | $23.93 | $23.93 | $21.44 | 1 |
2019-10-10 | $23.66 | $23.66 | $23.66 | $23.66 | $21.19 | 194 |
2019-10-09 | $23.65 | $23.65 | $23.65 | $23.65 | $21.19 | 3 |
2019-10-08 | $23.56 | $23.62 | $23.56 | $23.62 | $21.16 | 1,209 |
2019-10-07 | $23.59 | $23.59 | $23.59 | $23.59 | $21.13 | 3 |
2019-10-04 | $23.64 | $23.64 | $23.64 | $23.64 | $21.18 | 3 |
2019-10-03 | $23.57 | $23.57 | $23.57 | $23.57 | $21.12 | 5 |
2019-10-02 | $23.53 | $23.53 | $23.53 | $23.53 | $21.08 | 5 |
2019-10-01 | $23.58 | $23.63 | $23.58 | $23.63 | $21.17 | 197 |
2019-09-30 | $23.59 | $23.61 | $23.54 | $23.60 | $21.14 | 842 |
2019-09-27 | $23.68 | $23.68 | $23.68 | $23.68 | $21.21 | 1 |
2019-09-26 | $23.73 | $23.78 | $23.73 | $23.78 | $21.30 | 106 |
2019-09-25 | $23.85 | $23.85 | $23.85 | $23.85 | $21.36 | 17 |
2019-09-24 | $23.94 | $23.94 | $23.94 | $23.94 | $21.44 | 5 |
2019-09-23 | $24.07 | $24.07 | $24.07 | $24.07 | $21.57 | 54 |
2019-09-20 | $23.96 | $23.96 | $23.94 | $23.94 | $21.45 | 123 |
2019-09-19 | $24.00 | $24.00 | $23.93 | $23.94 | $21.45 | 622 |
2019-09-18 | $23.84 | $23.93 | $23.84 | $23.93 | $21.44 | 400 |
2019-09-17 | $24.06 | $24.06 | $24.01 | $24.01 | $21.51 | 466 |
2019-09-16 | $24.32 | $24.32 | $24.32 | $24.32 | $21.79 | 0 |
2019-09-13 | $23.79 | $23.79 | $23.79 | $23.79 | $21.31 | 5 |
2019-09-12 | $23.62 | $23.74 | $23.62 | $23.74 | $21.27 | 269 |
2019-09-11 | $23.77 | $23.77 | $23.65 | $23.65 | $21.19 | 256 |
2019-09-10 | $23.78 | $23.78 | $23.78 | $23.78 | $21.30 | 204 |
2019-09-09 | $23.65 | $23.65 | $23.65 | $23.65 | $21.19 | 1 |
2019-09-06 | $23.50 | $23.50 | $23.50 | $23.50 | $21.05 | 0 |
2019-09-05 | $23.66 | $23.66 | $23.56 | $23.56 | $21.11 | 300 |
2019-09-04 | $23.58 | $23.70 | $23.55 | $23.70 | $21.23 | 2,443 |
2019-09-03 | $23.19 | $23.24 | $23.19 | $23.24 | $20.82 | 2,600 |
2019-08-30 | $23.22 | $23.22 | $23.22 | $23.22 | $20.80 | 100 |
2019-08-29 | $23.39 | $23.39 | $23.39 | $23.39 | $20.95 | 100 |
2019-08-28 | $23.30 | $23.34 | $23.30 | $23.34 | $20.91 | 197 |
2019-08-27 | $23.10 | $23.21 | $23.10 | $23.21 | $20.80 | 227 |
2019-08-26 | $23.08 | $23.08 | $23.08 | $23.08 | $20.68 | 1 |
2019-08-23 | $22.98 | $22.98 | $22.98 | $22.98 | $20.59 | 1 |
2019-08-22 | $23.11 | $23.11 | $23.11 | $23.11 | $20.71 | 2 |
2019-08-21 | $23.23 | $23.23 | $23.20 | $23.20 | $20.79 | 112 |
2019-08-20 | $23.11 | $23.19 | $23.11 | $23.19 | $20.77 | 301 |
2019-08-19 | $23.16 | $23.16 | $23.16 | $23.16 | $20.75 | 212 |
2019-08-16 | $23.13 | $23.21 | $23.13 | $23.21 | $20.79 | 325 |
2019-08-15 | $23.20 | $23.20 | $23.19 | $23.19 | $20.78 | 3,230 |
2019-08-14 | $23.18 | $23.23 | $23.18 | $23.23 | $20.82 | 100 |
2019-08-13 | $23.18 | $23.48 | $23.18 | $23.48 | $21.03 | 753 |
2019-08-12 | $22.98 | $23.28 | $22.98 | $23.22 | $20.80 | 929 |
2019-08-09 | $23.45 | $23.48 | $23.43 | $23.45 | $21.01 | 927 |
2019-08-08 | $23.15 | $23.40 | $23.15 | $23.40 | $20.96 | 2,346 |
2019-08-07 | $23.04 | $23.18 | $22.94 | $23.18 | $20.77 | 1,234 |
2019-08-06 | $23.22 | $23.22 | $23.18 | $23.18 | $20.77 | 101 |
2019-08-05 | $23.25 | $23.25 | $23.25 | $23.25 | $20.83 | 1 |
2019-08-02 | $23.41 | $23.41 | $23.34 | $23.34 | $20.91 | 3,197 |
2019-08-01 | $23.63 | $23.63 | $23.38 | $23.38 | $20.95 | 348 |
2019-07-31 | $23.96 | $23.96 | $23.81 | $23.81 | $21.34 | 252 |
2019-07-30 | $23.99 | $23.99 | $23.99 | $23.99 | $21.49 | 3 |
2019-07-29 | $23.93 | $24.00 | $23.93 | $24.00 | $21.50 | 389 |
2019-07-26 | $23.92 | $23.92 | $23.92 | $23.92 | $21.43 | 12 |
2019-07-25 | $24.04 | $24.04 | $23.96 | $23.96 | $21.47 | 640 |
2019-07-24 | $24.20 | $24.20 | $24.02 | $24.05 | $21.55 | 502 |
2019-07-23 | $24.00 | $24.10 | $24.00 | $24.08 | $21.57 | 2,337 |
2019-07-22 | $24.00 | $24.02 | $24.00 | $24.02 | $21.52 | 288 |
2019-07-19 | $24.05 | $24.11 | $24.03 | $24.11 | $21.60 | 1,190 |
2019-07-18 | $23.83 | $24.04 | $23.83 | $24.04 | $21.54 | 1,178 |
2019-07-17 | $24.19 | $24.19 | $24.10 | $24.10 | $21.59 | 200 |
2019-07-16 | $24.16 | $24.16 | $24.12 | $24.12 | $21.61 | 516 |
2019-07-15 | $24.38 | $24.38 | $24.35 | $24.36 | $21.82 | 582 |
2019-07-12 | $24.32 | $24.53 | $24.32 | $24.53 | $21.98 | 1,522 |
2019-07-11 | $24.32 | $24.37 | $24.32 | $24.35 | $21.81 | 600 |
2019-07-10 | $24.21 | $24.34 | $24.21 | $24.34 | $21.80 | 101 |
2019-07-09 | $23.84 | $23.99 | $23.84 | $23.98 | $21.49 | 907 |
2019-07-08 | $23.95 | $23.95 | $23.88 | $23.89 | $21.40 | 1,364 |
2019-07-05 | $23.94 | $23.95 | $23.93 | $23.94 | $21.45 | 1,069 |
2019-07-03 | $23.80 | $23.95 | $23.78 | $23.95 | $21.45 | 350 |
2019-07-02 | $23.75 | $23.75 | $23.72 | $23.72 | $21.25 | 104 |
2019-07-01 | $23.93 | $23.95 | $23.89 | $23.95 | $21.46 | 1,205 |
2019-06-28 | $24.27 | $24.27 | $24.08 | $24.08 | $21.57 | 543 |
2019-06-27 | $24.22 | $24.24 | $24.22 | $24.24 | $21.71 | 101 |
2019-06-26 | $24.30 | $24.30 | $24.21 | $24.22 | $21.70 | 475 |
2019-06-25 | $24.16 | $24.20 | $24.15 | $24.15 | $21.64 | 2,250 |
2019-06-24 | $24.00 | $24.09 | $24.00 | $24.09 | $21.58 | 3,161 |
2019-06-21 | $23.89 | $23.89 | $23.89 | $23.89 | $21.41 | 23 |
2019-06-20 | $23.88 | $23.99 | $23.88 | $23.99 | $21.49 | 1,818 |
2019-06-19 | $23.66 | $23.66 | $23.66 | $23.66 | $21.20 | 4 |
2019-06-18 | $23.76 | $23.76 | $23.76 | $23.76 | $21.28 | 10 |
2019-06-17 | $23.57 | $23.57 | $23.57 | $23.57 | $21.12 | 39 |
2019-06-14 | $23.59 | $23.59 | $23.59 | $23.59 | $21.13 | 94 |
2019-06-13 | $23.48 | $23.54 | $23.48 | $23.54 | $21.09 | 101 |
2019-06-12 | $23.35 | $23.45 | $23.35 | $23.37 | $20.93 | 278 |
2019-06-11 | $23.39 | $23.50 | $23.39 | $23.50 | $21.05 | 103 |
2019-06-10 | $23.40 | $23.40 | $23.39 | $23.40 | $20.96 | 559 |
2019-06-07 | $23.38 | $23.41 | $23.38 | $23.41 | $20.98 | 327 |
2019-06-06 | $23.20 | $23.46 | $23.20 | $23.46 | $21.01 | 902 |
2019-06-05 | $23.32 | $23.36 | $23.22 | $23.22 | $20.80 | 1,102 |
2019-06-04 | $23.58 | $23.58 | $23.58 | $23.58 | $21.12 | 54 |
2019-06-03 | $23.59 | $23.59 | $23.46 | $23.46 | $21.01 | 226 |
2019-05-31 | $23.53 | $23.53 | $23.53 | $23.53 | $21.08 | 1 |
2019-05-30 | $23.96 | $23.96 | $23.91 | $23.94 | $21.45 | 827 |
2019-05-29 | $23.99 | $24.03 | $23.99 | $24.03 | $21.53 | 102 |
2019-05-28 | $23.96 | $24.01 | $23.96 | $24.01 | $21.51 | 100 |
2019-05-24 | $23.72 | $23.83 | $23.72 | $23.83 | $21.35 | 363 |
2019-05-23 | $23.62 | $23.62 | $23.60 | $23.60 | $21.15 | 117 |
2019-05-22 | $23.87 | $23.87 | $23.86 | $23.86 | $21.38 | 100 |
2019-05-21 | $24.09 | $24.09 | $24.08 | $24.08 | $21.58 | 300 |
2019-05-20 | $24.14 | $24.14 | $24.14 | $24.14 | $21.63 | 1 |
2019-05-17 | $24.02 | $24.02 | $24.02 | $24.02 | $21.52 | 20 |
2019-05-16 | $24.21 | $24.27 | $24.21 | $24.25 | $21.72 | 425 |
2019-05-15 | $24.02 | $24.08 | $24.02 | $24.08 | $21.57 | 117 |
2019-05-14 | $23.96 | $24.00 | $23.96 | $23.97 | $21.48 | 1,112 |
2019-05-13 | $23.70 | $23.70 | $23.70 | $23.70 | $21.23 | 1 |
2019-05-10 | $23.80 | $23.84 | $23.80 | $23.83 | $21.35 | 502 |
2019-05-09 | $23.61 | $23.78 | $23.61 | $23.78 | $21.30 | 168 |
2019-05-08 | $23.93 | $23.93 | $23.81 | $23.91 | $21.42 | 385 |
2019-05-07 | $23.90 | $23.91 | $23.89 | $23.90 | $21.41 | 1,565 |
2019-05-06 | $23.91 | $24.11 | $23.91 | $24.11 | $21.60 | 671 |
2019-05-03 | $24.22 | $24.22 | $24.14 | $24.14 | $21.63 | 1,188 |
2019-05-02 | $24.10 | $24.10 | $24.10 | $24.10 | $21.59 | 52 |
2019-05-01 | $24.37 | $24.37 | $24.33 | $24.33 | $21.79 | 139 |
2019-04-30 | $24.45 | $24.45 | $24.41 | $24.43 | $21.88 | 1,492 |
2019-04-29 | $24.41 | $24.43 | $24.41 | $24.43 | $21.88 | 169 |
2019-04-26 | $24.46 | $24.46 | $24.46 | $24.46 | $21.91 | 69 |
2019-04-25 | $24.58 | $24.58 | $24.58 | $24.58 | $22.02 | 0 |
2019-04-24 | $24.60 | $24.66 | $24.60 | $24.66 | $22.09 | 101 |
2019-04-23 | $24.71 | $24.72 | $24.71 | $24.72 | $22.15 | 200 |
2019-04-22 | $24.81 | $24.81 | $24.81 | $24.81 | $22.23 | 8 |
2019-04-18 | $24.37 | $24.77 | $24.37 | $24.77 | $22.19 | 227 |
2019-04-17 | $24.76 | $24.76 | $24.76 | $24.76 | $22.18 | 129 |
2019-04-16 | $24.82 | $24.85 | $24.82 | $24.85 | $22.27 | 882 |
2019-04-15 | $24.93 | $24.95 | $24.92 | $24.95 | $22.35 | 787 |
2019-04-12 | $25.04 | $25.04 | $25.04 | $25.04 | $22.43 | 1 |
2019-04-11 | $24.67 | $24.95 | $24.67 | $24.95 | $22.35 | 101 |
2019-04-10 | $25.10 | $25.13 | $25.10 | $25.13 | $22.52 | 958 |
2019-04-09 | $25.06 | $25.06 | $24.98 | $25.00 | $22.40 | 1,140 |
2019-04-08 | $25.05 | $25.06 | $25.05 | $25.06 | $22.45 | 116 |
2019-04-05 | $24.89 | $24.95 | $24.89 | $24.95 | $22.35 | 150 |
2019-04-04 | $24.92 | $24.92 | $24.92 | $24.92 | $22.33 | 13 |
2019-04-03 | $24.57 | $24.88 | $24.57 | $24.88 | $22.29 | 1,168 |
2019-04-02 | $24.80 | $24.80 | $24.80 | $24.80 | $22.22 | 0 |
2019-04-01 | $24.74 | $24.74 | $24.74 | $24.74 | $22.16 | 2 |
2019-03-29 | $24.65 | $24.65 | $24.57 | $24.57 | $22.01 | 1,308 |
2019-03-28 | $24.60 | $24.63 | $24.60 | $24.63 | $22.06 | 336 |
2019-03-27 | $24.77 | $24.77 | $24.72 | $24.72 | $22.14 | 193 |
2019-03-26 | $24.92 | $24.92 | $24.83 | $24.86 | $22.27 | 1,067 |
2019-03-25 | $24.77 | $24.86 | $24.77 | $24.86 | $22.27 | 101 |
2019-03-22 | $24.78 | $24.79 | $24.78 | $24.79 | $22.21 | 618 |
2019-03-21 | $24.96 | $24.96 | $24.96 | $24.96 | $22.37 | 84 |
2019-03-20 | $25.03 | $25.03 | $25.03 | $25.03 | $22.42 | 0 |
2019-03-19 | $24.85 | $24.85 | $24.85 | $24.85 | $22.27 | 109 |
2019-03-18 | $24.91 | $24.91 | $24.81 | $24.81 | $22.23 | 225 |
2019-03-15 | $24.72 | $24.72 | $24.72 | $24.72 | $22.14 | 0 |
2019-03-14 | $24.63 | $24.63 | $24.63 | $24.63 | $22.06 | 0 |
2019-03-13 | $24.56 | $24.56 | $24.56 | $24.56 | $22.00 | 0 |
2019-03-12 | $24.49 | $24.56 | $24.49 | $24.56 | $22.00 | 2,000 |
2019-03-11 | $24.36 | $24.36 | $24.36 | $24.36 | $21.83 | 1 |
2019-03-08 | $24.25 | $24.41 | $24.25 | $24.41 | $21.87 | 810 |
2019-03-07 | $24.38 | $24.39 | $24.38 | $24.39 | $21.85 | 613 |
2019-03-06 | $24.47 | $24.47 | $24.47 | $24.47 | $21.92 | 127 |
2019-03-05 | $24.62 | $24.62 | $24.62 | $24.62 | $22.06 | 43 |
2019-03-04 | $24.50 | $24.50 | $24.45 | $24.48 | $21.93 | 789 |
2019-03-01 | $24.49 | $24.49 | $24.49 | $24.49 | $21.94 | 36 |
2019-02-28 | $24.63 | $24.63 | $24.63 | $24.63 | $22.07 | 3 |
2019-02-27 | $24.68 | $24.73 | $24.68 | $24.73 | $22.16 | 101 |
2019-02-26 | $24.59 | $24.62 | $24.59 | $24.62 | $22.05 | 101 |
2019-02-25 | $24.84 | $24.84 | $24.62 | $24.62 | $22.06 | 670 |
2019-02-22 | $24.79 | $24.83 | $24.79 | $24.83 | $22.24 | 100 |
2019-02-21 | $24.66 | $24.75 | $24.66 | $24.75 | $22.17 | 101 |
2019-02-20 | $24.62 | $24.72 | $24.62 | $24.70 | $22.13 | 614 |
2019-02-19 | $24.59 | $24.59 | $24.59 | $24.59 | $22.03 | 21 |
2019-02-15 | $24.34 | $24.56 | $24.34 | $24.56 | $22.00 | 158 |
2019-02-14 | $24.16 | $24.25 | $24.16 | $24.25 | $21.72 | 158 |
2019-02-13 | $24.18 | $24.29 | $24.18 | $24.29 | $21.76 | 107 |
2019-02-12 | $24.19 | $24.27 | $24.19 | $24.24 | $21.71 | 2,172 |
2019-02-11 | $24.06 | $24.13 | $24.06 | $24.13 | $21.61 | 161 |
2019-02-08 | $24.24 | $24.25 | $24.22 | $24.25 | $21.72 | 727 |
2019-02-07 | $24.12 | $24.25 | $24.12 | $24.25 | $21.73 | 102 |
2019-02-06 | $24.17 | $24.48 | $24.17 | $24.44 | $21.90 | 1,805 |
2019-02-05 | $24.47 | $24.47 | $24.42 | $24.45 | $21.90 | 4,359 |
2019-02-04 | $24.37 | $24.51 | $24.37 | $24.51 | $21.96 | 992 |
2019-02-01 | $24.39 | $24.44 | $24.39 | $24.44 | $21.89 | 173 |
2019-01-31 | $24.30 | $24.53 | $24.30 | $24.38 | $21.84 | 1,655 |
2019-01-30 | $24.20 | $24.45 | $24.20 | $24.45 | $21.91 | 123 |
2019-01-29 | $24.29 | $24.29 | $24.29 | $24.29 | $21.77 | 125 |
2019-01-28 | $24.29 | $24.29 | $24.14 | $24.15 | $21.63 | 1,133 |
2019-01-25 | $24.28 | $24.36 | $24.28 | $24.36 | $21.82 | 141 |
2019-01-24 | $24.24 | $24.24 | $23.92 | $24.17 | $21.66 | 1,138 |
2019-01-23 | $24.13 | $24.13 | $24.13 | $24.13 | $21.62 | 15 |
2019-01-22 | $24.12 | $24.12 | $24.12 | $24.12 | $21.61 | 1 |
2019-01-18 | $24.28 | $24.28 | $24.27 | $24.27 | $21.74 | 110 |
2019-01-17 | $23.89 | $24.09 | $23.89 | $24.09 | $21.59 | 124 |
2019-01-16 | $23.87 | $24.01 | $23.87 | $24.01 | $21.51 | 100 |
2019-01-15 | $23.86 | $23.86 | $23.86 | $23.86 | $21.38 | 2 |
2019-01-14 | $23.88 | $23.94 | $23.86 | $23.86 | $21.38 | 390 |
2019-01-11 | $23.94 | $23.97 | $23.94 | $23.97 | $21.48 | 518 |
2019-01-10 | $23.94 | $23.94 | $23.94 | $23.94 | $21.45 | 772 |
2019-01-09 | $24.35 | $24.35 | $23.87 | $24.10 | $21.59 | 1,158 |
2019-01-08 | $23.77 | $23.77 | $23.77 | $23.77 | $21.30 | 401 |
2019-01-07 | $23.56 | $23.56 | $23.56 | $23.56 | $21.11 | 1 |
2019-01-04 | $23.41 | $23.56 | $23.33 | $23.56 | $21.11 | 718 |
2019-01-03 | $23.12 | $23.32 | $23.12 | $23.32 | $20.89 | 101 |
2019-01-02 | $23.04 | $23.27 | $23.00 | $23.16 | $20.75 | 1,786 |
2018-12-31 | $23.20 | $23.25 | $23.07 | $23.16 | $20.75 | 1,909 |
2018-12-28 | $23.12 | $23.17 | $23.12 | $23.17 | $20.76 | 156 |
2018-12-27 | $23.15 | $23.23 | $23.15 | $23.23 | $20.81 | 7,536 |
2018-12-26 | $23.20 | $23.20 | $23.20 | $23.20 | $20.79 | 125 |
2018-12-24 | $23.20 | $23.20 | $23.20 | $23.20 | $20.79 | 0 |
2018-12-21 | $23.33 | $23.34 | $23.20 | $23.20 | $20.79 | 14,180 |
2018-12-20 | $24.14 | $24.14 | $23.33 | $23.39 | $20.96 | 1,207 |
2018-12-19 | $23.97 | $23.97 | $23.86 | $23.88 | $21.06 | 815 |
2018-12-18 | $24.14 | $24.14 | $24.14 | $24.14 | $21.29 | 19 |
2018-12-17 | $24.30 | $24.30 | $24.14 | $24.14 | $21.29 | 320 |
2018-12-14 | $24.32 | $24.32 | $24.32 | $24.32 | $21.45 | 0 |
2018-12-13 | $24.56 | $24.56 | $24.56 | $24.56 | $21.67 | 32 |
2018-12-12 | $24.47 | $24.47 | $24.40 | $24.40 | $21.52 | 374 |
2018-12-11 | $24.48 | $24.48 | $24.48 | $24.48 | $21.59 | 5 |
2018-12-10 | $24.37 | $24.37 | $24.37 | $24.37 | $21.49 | 20 |
2018-12-07 | $24.74 | $24.74 | $24.74 | $24.74 | $21.82 | 101 |
2018-12-06 | $24.30 | $24.30 | $24.30 | $24.30 | $21.43 | 301 |
2018-12-04 | $24.55 | $24.56 | $24.55 | $24.56 | $21.66 | 1,219 |
2018-12-03 | $23.97 | $24.53 | $23.97 | $24.48 | $21.59 | 756 |
2018-11-30 | $23.99 | $24.07 | $23.99 | $24.07 | $21.23 | 570 |
2018-11-29 | $24.12 | $24.18 | $24.12 | $24.18 | $21.33 | 400 |
2018-11-28 | $24.08 | $24.20 | $24.06 | $24.13 | $21.28 | 1,251 |
2018-11-27 | $24.00 | $24.00 | $23.96 | $23.96 | $21.13 | 979 |
2018-11-26 | $24.03 | $24.06 | $24.03 | $24.06 | $21.22 | 502 |
2018-11-23 | $24.04 | $24.04 | $24.03 | $24.03 | $21.20 | 2,768 |
2018-11-21 | $24.43 | $24.47 | $24.43 | $24.47 | $21.58 | 323 |
2018-11-20 | $24.46 | $24.46 | $24.46 | $24.46 | $21.58 | 1,040 |
2018-11-19 | $24.79 | $24.79 | $24.79 | $24.79 | $21.87 | 15 |
2018-11-16 | $24.79 | $24.79 | $24.79 | $24.79 | $21.87 | 1,051 |
2018-11-15 | $24.70 | $24.70 | $24.70 | $24.70 | $21.79 | 2,001 |
2018-11-14 | $25.13 | $25.13 | $25.13 | $25.13 | $22.17 | 5 |
2018-11-13 | $25.13 | $25.13 | $25.13 | $25.13 | $22.17 | 87 |
2018-11-12 | $25.13 | $25.13 | $25.13 | $25.13 | $22.17 | 25 |
2018-11-09 | $25.13 | $25.13 | $25.13 | $25.13 | $22.17 | 1 |
2018-11-08 | $25.13 | $25.13 | $25.13 | $25.13 | $22.17 | 22 |
2018-11-07 | $25.13 | $25.13 | $25.13 | $25.13 | $22.17 | 1 |
2018-11-06 | $25.13 | $25.13 | $25.13 | $25.13 | $22.17 | 400 |
2018-11-05 | $25.26 | $25.26 | $25.26 | $25.26 | $22.28 | 0 |
2018-11-02 | $25.26 | $25.26 | $25.26 | $25.26 | $22.28 | 128 |
2018-11-01 | $25.18 | $25.21 | $25.18 | $25.21 | $22.24 | 277 |
2018-10-31 | $25.18 | $25.18 | $25.18 | $25.18 | $22.21 | 115 |
2018-10-30 | $25.31 | $25.31 | $25.31 | $25.31 | $22.32 | 5,945 |
2018-10-29 | $25.52 | $25.53 | $25.45 | $25.45 | $22.45 | 2,300 |
2018-10-26 | $25.72 | $25.72 | $25.72 | $25.72 | $22.69 | 1 |
2018-10-25 | $25.72 | $25.72 | $25.72 | $25.72 | $22.69 | 13 |
2018-10-24 | $25.72 | $25.72 | $25.72 | $25.72 | $22.69 | 100 |
2018-10-23 | $25.82 | $25.82 | $25.72 | $25.72 | $22.69 | 758 |
2018-10-22 | $25.91 | $25.91 | $25.91 | $25.91 | $22.85 | 0 |
2018-10-19 | $25.98 | $25.98 | $25.91 | $25.91 | $22.85 | 1,267 |
2018-10-18 | $26.07 | $26.07 | $26.07 | $26.07 | $23.00 | 0 |
2018-10-17 | $26.07 | $26.07 | $26.07 | $26.07 | $23.00 | 50 |
2018-10-16 | $26.07 | $26.07 | $26.07 | $26.07 | $23.00 | 53 |
2018-10-15 | $26.07 | $26.07 | $26.07 | $26.07 | $23.00 | 108 |
2018-10-12 | $26.07 | $26.07 | $26.07 | $26.07 | $23.00 | 600 |
2018-10-11 | $25.95 | $25.95 | $25.95 | $25.95 | $22.89 | 602 |
2018-10-10 | $26.22 | $26.22 | $26.22 | $26.22 | $23.13 | 78 |
2018-10-09 | $26.22 | $26.22 | $26.22 | $26.22 | $23.13 | 6 |
2018-10-08 | $26.22 | $26.22 | $26.22 | $26.22 | $23.13 | 0 |
2018-10-05 | $26.22 | $26.22 | $26.22 | $26.22 | $23.13 | 453 |
2018-10-04 | $26.14 | $26.14 | $26.13 | $26.13 | $23.05 | 297 |
2018-10-03 | $26.43 | $26.43 | $26.41 | $26.41 | $23.30 | 320 |
2018-10-02 | $26.22 | $26.29 | $26.22 | $26.29 | $23.19 | 546 |
2018-10-01 | $26.01 | $26.01 | $26.01 | $26.01 | $22.94 | 176 |
2018-09-28 | $25.75 | $25.75 | $25.75 | $25.75 | $22.71 | 339 |
2018-09-27 | $25.73 | $25.95 | $25.73 | $25.95 | $22.89 | 400 |
2018-09-26 | $25.65 | $25.65 | $25.65 | $25.65 | $22.62 | 376 |
2018-09-25 | $25.50 | $25.50 | $25.50 | $25.50 | $22.49 | 91 |
2018-09-24 | $25.50 | $25.50 | $25.50 | $25.50 | $22.49 | 0 |
2018-09-21 | $25.50 | $25.50 | $25.50 | $25.50 | $22.49 | 500 |
2018-09-20 | $24.97 | $24.97 | $24.97 | $24.97 | $22.02 | 18 |
2018-09-19 | $24.97 | $24.97 | $24.97 | $24.97 | $22.02 | 1 |
2018-09-18 | $24.97 | $24.97 | $24.97 | $24.97 | $22.02 | 70 |
2018-09-17 | $24.97 | $24.97 | $24.97 | $24.97 | $22.02 | 0 |
2018-09-14 | $24.97 | $24.98 | $24.97 | $24.97 | $22.02 | 2,470 |
2018-09-13 | $25.14 | $25.28 | $25.04 | $25.04 | $22.09 | 2,600 |
2018-09-12 | $24.96 | $24.96 | $24.96 | $24.96 | $22.02 | 83 |
2018-09-11 | $24.96 | $24.96 | $24.96 | $24.96 | $22.02 | 193 |
2018-09-10 | $25.08 | $25.08 | $25.08 | $25.08 | $22.12 | 40 |
2018-09-07 | $25.08 | $25.08 | $25.08 | $25.08 | $22.12 | 68 |
2018-09-06 | $25.08 | $25.08 | $25.08 | $25.08 | $22.12 | 91 |
2018-09-05 | $25.08 | $25.08 | $25.08 | $25.08 | $22.12 | 300 |
2018-09-04 | $25.20 | $25.20 | $25.17 | $25.17 | $22.20 | 1,010 |
2018-08-31 | $25.28 | $25.28 | $25.28 | $25.28 | $22.30 | 68 |
2018-08-30 | $25.32 | $25.32 | $25.28 | $25.28 | $22.30 | 1,443 |
2018-08-29 | $25.37 | $25.37 | $25.37 | $25.37 | $22.38 | 110 |
2018-08-28 | $25.42 | $25.42 | $25.42 | $25.42 | $22.42 | 123 |
2018-08-27 | $25.42 | $25.42 | $25.42 | $25.42 | $22.42 | 400 |
2018-08-24 | $25.41 | $25.41 | $25.34 | $25.34 | $22.35 | 1,284 |
2018-08-23 | $25.30 | $25.30 | $25.30 | $25.30 | $22.32 | 4 |
2018-08-22 | $25.30 | $25.30 | $25.30 | $25.30 | $22.32 | 0 |
2018-08-21 | $25.30 | $25.30 | $25.30 | $25.30 | $22.32 | 200 |
2018-08-20 | $25.19 | $25.19 | $25.19 | $25.19 | $22.22 | 304 |
2018-08-17 | $25.19 | $25.23 | $25.19 | $25.23 | $22.25 | 828 |
2018-08-16 | $25.10 | $25.10 | $25.10 | $25.10 | $22.14 | 543 |
2018-08-15 | $24.71 | $24.80 | $24.71 | $24.80 | $21.87 | 738 |
2018-08-14 | $25.36 | $25.40 | $25.31 | $25.40 | $22.40 | 780 |
2018-08-13 | $25.32 | $25.32 | $25.32 | $25.32 | $22.33 | 619 |
2018-08-10 | $25.56 | $25.56 | $25.56 | $25.56 | $22.55 | 900 |
2018-08-09 | $25.73 | $25.73 | $25.73 | $25.73 | $22.70 | 205 |
2018-08-08 | $25.63 | $25.65 | $25.63 | $25.65 | $22.62 | 400 |
2018-08-07 | $25.75 | $25.87 | $25.75 | $25.87 | $22.82 | 605 |
2018-08-06 | $25.70 | $25.70 | $25.70 | $25.70 | $22.67 | 100 |
2018-08-03 | $25.57 | $25.57 | $25.56 | $25.56 | $22.55 | 744 |
2018-08-02 | $25.44 | $25.44 | $25.44 | $25.44 | $22.44 | 370 |
2018-08-01 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 7 |
2018-07-31 | $25.74 | $25.74 | $25.74 | $25.74 | $22.71 | 300 |
2018-07-30 | $25.74 | $25.74 | $25.72 | $25.72 | $22.69 | 261 |
2018-07-27 | $25.64 | $25.64 | $25.60 | $25.60 | $22.58 | 456 |
2018-07-26 | $25.61 | $25.61 | $25.61 | $25.61 | $22.59 | 362 |
2018-07-25 | $25.21 | $25.21 | $25.21 | $25.21 | $22.24 | 1 |
2018-07-24 | $25.21 | $25.21 | $25.21 | $25.21 | $22.24 | 2 |
2018-07-23 | $25.24 | $25.24 | $25.21 | $25.21 | $22.24 | 761 |
2018-07-20 | $25.12 | $25.19 | $25.12 | $25.18 | $22.21 | 2,634 |
2018-07-19 | $24.92 | $24.92 | $24.92 | $24.92 | $21.98 | 0 |
2018-07-18 | $24.92 | $24.92 | $24.91 | $24.92 | $21.98 | 463 |
2018-07-17 | $24.99 | $24.99 | $24.99 | $24.99 | $22.04 | 50 |
2018-07-16 | $25.11 | $25.17 | $24.99 | $24.99 | $22.04 | 2,092 |
2018-07-13 | $25.29 | $25.29 | $25.29 | $25.29 | $22.31 | 2,342 |
2018-07-12 | $25.22 | $25.29 | $25.22 | $25.29 | $22.30 | 911 |
2018-07-11 | $25.26 | $25.28 | $25.15 | $25.15 | $22.18 | 725 |
2018-07-10 | $25.94 | $25.94 | $25.80 | $25.81 | $22.77 | 674 |
2018-07-09 | $25.93 | $25.93 | $25.89 | $25.93 | $22.87 | 1,521 |
2018-07-06 | $25.86 | $25.93 | $25.86 | $25.93 | $22.87 | 1,160 |
2018-07-05 | $25.90 | $25.90 | $25.90 | $25.90 | $22.85 | 70 |
2018-07-03 | $25.91 | $25.92 | $25.89 | $25.90 | $22.85 | 10,700 |
2018-07-02 | $26.05 | $26.05 | $25.77 | $25.77 | $22.73 | 16,352 |
2018-06-29 | $26.22 | $26.22 | $26.22 | $26.22 | $23.12 | 200 |
2018-06-28 | $26.01 | $26.01 | $26.01 | $26.01 | $22.94 | 300 |
2018-06-27 | $26.14 | $26.17 | $26.14 | $26.17 | $23.08 | 600 |
2018-06-26 | $25.94 | $25.94 | $25.94 | $25.94 | $22.88 | 14,392 |
2018-06-25 | $26.70 | $26.70 | $25.93 | $25.93 | $22.87 | 675 |
2018-06-22 | $26.16 | $26.16 | $26.16 | $26.16 | $23.07 | 1,756 |
2018-06-21 | $26.02 | $26.03 | $25.96 | $25.96 | $22.90 | 736 |
2018-06-20 | $25.98 | $25.98 | $25.98 | $25.98 | $22.91 | 191 |
2018-06-19 | $26.16 | $26.16 | $26.03 | $26.05 | $22.98 | 892 |
2018-06-18 | $26.55 | $26.55 | $26.55 | $26.55 | $23.42 | 152 |
2018-06-15 | $26.55 | $26.55 | $26.55 | $26.55 | $23.42 | 200 |
2018-06-14 | $26.98 | $26.98 | $26.98 | $26.98 | $23.80 | 0 |
2018-06-13 | $26.98 | $26.98 | $26.98 | $26.98 | $23.80 | 600 |
2018-06-12 | $26.97 | $26.97 | $26.97 | $26.97 | $23.79 | 43 |
2018-06-11 | $28.39 | $28.39 | $26.96 | $26.97 | $23.79 | 1,366 |
2018-06-08 | $27.06 | $27.06 | $27.06 | $27.06 | $23.87 | 19 |
2018-06-07 | $27.19 | $27.19 | $27.06 | $27.06 | $23.87 | 4,401 |
2018-06-06 | $27.13 | $27.13 | $27.05 | $27.09 | $23.89 | 1,958 |
2018-06-05 | $26.87 | $27.02 | $26.87 | $27.02 | $23.83 | 2,240 |
2018-06-04 | $27.18 | $27.18 | $27.18 | $27.18 | $23.97 | 169 |
2018-06-01 | $27.16 | $27.20 | $27.16 | $27.19 | $23.99 | 4,418 |
2018-05-31 | $27.27 | $27.27 | $27.27 | $27.27 | $24.05 | 11,930 |
2018-05-30 | $27.16 | $27.28 | $27.16 | $27.22 | $24.01 | 5,915 |
2018-05-29 | $27.34 | $27.34 | $27.34 | $27.34 | $24.12 | 0 |
2018-05-25 | $27.34 | $27.34 | $27.34 | $27.34 | $24.12 | 250 |
2018-05-24 | $27.52 | $27.60 | $27.52 | $27.53 | $24.28 | 2,696 |
2018-05-23 | $27.41 | $27.46 | $27.41 | $27.44 | $24.20 | 2,081 |
2018-05-22 | $27.53 | $27.53 | $27.45 | $27.45 | $24.21 | 2,600 |
2018-05-21 | $27.37 | $27.37 | $27.37 | $27.37 | $24.14 | 453 |
2018-05-18 | $27.09 | $27.09 | $27.09 | $27.09 | $23.89 | 0 |
2018-05-17 | $27.09 | $27.14 | $27.09 | $27.09 | $23.89 | 1,663 |
2018-05-16 | $27.00 | $27.01 | $27.00 | $27.01 | $23.82 | 968 |
2018-05-15 | $27.03 | $27.03 | $27.03 | $27.03 | $23.84 | 311 |
2018-05-14 | $27.09 | $27.11 | $27.09 | $27.11 | $23.91 | 2,853 |
2018-05-11 | $27.15 | $27.15 | $27.02 | $27.02 | $23.83 | 1,063 |
2018-05-10 | $26.98 | $26.98 | $26.98 | $26.98 | $23.79 | 34 |
2018-05-09 | $26.98 | $26.98 | $26.98 | $26.98 | $23.79 | 300 |
2018-05-08 | $26.90 | $26.90 | $26.66 | $26.80 | $23.64 | 6,664 |
2018-05-07 | $26.84 | $26.84 | $26.84 | $26.84 | $23.67 | 0 |
2018-05-04 | $26.84 | $26.84 | $26.84 | $26.84 | $23.67 | 373 |
2018-05-03 | $26.78 | $26.78 | $26.78 | $26.78 | $23.62 | 108 |
2018-05-02 | $26.79 | $26.79 | $26.79 | $26.79 | $23.63 | 683 |
2018-05-01 | $26.77 | $26.77 | $26.77 | $26.77 | $23.61 | 867 |
2018-04-30 | $26.77 | $26.77 | $26.77 | $26.77 | $23.61 | 0 |
2018-04-27 | $26.77 | $26.77 | $26.77 | $26.77 | $23.61 | 872 |
2018-04-26 | $26.81 | $26.81 | $26.76 | $26.79 | $23.63 | 1,755 |
2018-04-25 | $26.65 | $26.65 | $26.65 | $26.65 | $23.51 | 3,500 |
2018-04-24 | $26.75 | $26.75 | $26.75 | $26.75 | $23.59 | 0 |
2018-04-23 | $26.75 | $26.75 | $26.75 | $26.75 | $23.59 | 200 |
2018-04-20 | $26.78 | $26.91 | $26.78 | $26.91 | $23.74 | 3,040 |
2018-04-19 | $27.04 | $27.04 | $27.04 | $27.04 | $23.85 | 2 |
2018-04-18 | $27.04 | $27.04 | $27.04 | $27.04 | $23.85 | 100 |
2018-04-17 | $26.64 | $26.64 | $26.62 | $26.62 | $23.48 | 362 |
2018-04-16 | $26.76 | $26.76 | $26.76 | $26.76 | $23.60 | 747 |
2018-04-13 | $26.70 | $26.76 | $26.70 | $26.76 | $23.60 | 3,841 |
2018-04-12 | $26.72 | $26.72 | $26.72 | $26.72 | $23.57 | 0 |
2018-04-11 | $26.72 | $26.72 | $26.72 | $26.72 | $23.57 | 200 |
2018-04-10 | $26.07 | $26.07 | $26.07 | $26.07 | $22.99 | 82 |
2018-04-09 | $26.07 | $26.07 | $26.07 | $26.07 | $22.99 | 0 |
2018-04-06 | $25.80 | $26.12 | $25.80 | $26.07 | $22.99 | 101,351 |
2018-04-05 | $26.13 | $26.17 | $26.11 | $26.17 | $23.08 | 1,382 |
2018-04-04 | $25.95 | $26.02 | $25.95 | $26.02 | $22.95 | 379 |
2018-04-03 | $26.14 | $26.14 | $26.10 | $26.10 | $23.02 | 417 |
2018-04-02 | $26.11 | $26.11 | $26.06 | $26.07 | $22.99 | 1,217 |
2018-03-29 | $25.99 | $25.99 | $25.99 | $25.99 | $22.92 | 0 |
2018-03-28 | $25.99 | $25.99 | $25.99 | $25.99 | $22.92 | 200 |
2018-03-27 | $26.11 | $26.11 | $26.11 | $26.11 | $23.03 | 118 |
2018-03-26 | $26.19 | $26.19 | $26.18 | $26.18 | $23.09 | 923 |
2018-03-23 | $26.14 | $26.14 | $26.12 | $26.12 | $23.04 | 580 |
2018-03-22 | $26.10 | $26.10 | $26.10 | $26.10 | $23.02 | 277 |
2018-03-21 | $26.29 | $26.29 | $26.29 | $26.29 | $23.19 | 257 |
2018-03-20 | $26.10 | $26.10 | $26.10 | $26.10 | $23.02 | 74 |
2018-03-19 | $26.10 | $26.10 | $26.10 | $26.10 | $23.02 | 0 |
2018-03-16 | $26.11 | $26.11 | $26.10 | $26.10 | $23.02 | 225 |
2018-03-15 | $26.08 | $26.08 | $26.08 | $26.08 | $23.00 | 295 |
2018-03-14 | $26.36 | $26.36 | $26.21 | $26.21 | $23.11 | 489 |
2018-03-13 | $26.24 | $26.24 | $26.24 | $26.24 | $23.15 | 704 |
2018-03-12 | $26.24 | $26.24 | $26.24 | $26.24 | $23.15 | 350 |
2018-03-09 | $26.27 | $26.27 | $26.27 | $26.27 | $23.17 | 560 |
2018-03-08 | $26.15 | $26.15 | $26.15 | $26.15 | $23.07 | 100 |
2018-03-07 | $26.30 | $26.30 | $26.28 | $26.28 | $23.18 | 4,386 |
2018-03-06 | $26.57 | $26.57 | $26.57 | $26.57 | $23.44 | 100 |
2018-03-05 | $26.48 | $26.48 | $26.48 | $26.48 | $23.36 | 407 |
2018-03-02 | $26.33 | $26.33 | $26.33 | $26.33 | $23.22 | 350 |
2018-03-01 | $26.24 | $26.24 | $26.11 | $26.11 | $23.03 | 396 |
2018-02-28 | $26.40 | $26.40 | $26.40 | $26.40 | $23.29 | 0 |
2018-02-27 | $26.51 | $26.51 | $26.40 | $26.40 | $23.29 | 200 |
2018-02-26 | $26.60 | $26.60 | $26.56 | $26.56 | $23.43 | 1,490 |
2018-02-23 | $26.39 | $26.39 | $26.39 | $26.39 | $23.28 | 60 |
2018-02-22 | $26.27 | $26.42 | $26.27 | $26.39 | $23.28 | 3,308 |
2018-02-21 | $26.23 | $26.23 | $26.23 | $26.23 | $23.14 | 58 |
2018-02-20 | $26.31 | $26.31 | $26.23 | $26.23 | $23.14 | 670 |
2018-02-16 | $26.27 | $26.28 | $26.27 | $26.27 | $23.17 | 13,114 |
2018-02-15 | $26.20 | $26.20 | $26.20 | $26.20 | $23.11 | 1,090 |
2018-02-14 | $26.45 | $26.46 | $25.64 | $25.78 | $22.74 | 4,859 |
2018-02-13 | $25.78 | $25.87 | $25.78 | $25.87 | $22.82 | 2,125 |
2018-02-12 | $25.74 | $25.76 | $25.71 | $25.72 | $22.69 | 21,109 |
2018-02-09 | $25.71 | $25.71 | $25.48 | $25.57 | $22.55 | 7,173 |
2018-02-08 | $25.90 | $25.90 | $25.90 | $25.90 | $22.85 | 192 |
2018-02-07 | $26.24 | $26.24 | $25.99 | $25.99 | $22.93 | 1,844 |
2018-02-06 | $26.24 | $26.25 | $26.23 | $26.24 | $23.15 | 6,991 |
2018-02-05 | $26.36 | $26.36 | $26.22 | $26.24 | $23.14 | 2,942 |
2018-02-02 | $26.41 | $26.51 | $26.41 | $26.44 | $23.32 | 1,700 |
2018-02-01 | $26.58 | $26.58 | $26.58 | $26.58 | $23.45 | 475 |
2018-01-31 | $26.59 | $26.62 | $26.56 | $26.62 | $23.48 | 2,228 |
2018-01-30 | $26.80 | $26.80 | $26.59 | $26.65 | $23.51 | 2,968 |
2018-01-29 | $26.80 | $26.80 | $26.68 | $26.73 | $23.58 | 5,272 |
2018-01-26 | $26.73 | $26.81 | $26.73 | $26.81 | $23.65 | 1,415 |
2018-01-25 | $26.77 | $26.78 | $26.60 | $26.60 | $23.46 | 2,678 |
2018-01-24 | $26.67 | $26.67 | $26.67 | $26.67 | $23.52 | 340 |
2018-01-23 | $26.37 | $26.43 | $26.35 | $26.43 | $23.31 | 1,950 |
2018-01-22 | $26.31 | $26.37 | $26.31 | $26.37 | $23.26 | 1,913 |
2018-01-19 | $26.33 | $26.33 | $26.26 | $26.27 | $23.17 | 1,613 |
2018-01-18 | $26.33 | $26.33 | $26.20 | $26.27 | $23.17 | 6,959 |
2018-01-17 | $26.22 | $26.22 | $26.22 | $26.22 | $23.13 | 450 |
2018-01-16 | $26.20 | $26.20 | $26.12 | $26.20 | $23.11 | 6,154 |
2018-01-12 | $26.60 | $26.60 | $26.30 | $26.30 | $23.20 | 756 |
2018-01-11 | $26.14 | $26.14 | $26.13 | $26.14 | $23.06 | 4,776 |
2018-01-10 | $25.95 | $25.95 | $25.95 | $25.95 | $22.89 | 0 |
2018-01-09 | $25.95 | $25.95 | $25.95 | $25.95 | $22.89 | 130 |
2018-01-08 | $26.00 | $26.00 | $25.97 | $25.97 | $22.91 | 1,822 |
2018-01-05 | $26.26 | $26.26 | $25.95 | $26.07 | $23.00 | 4,595 |
2018-01-04 | $26.25 | $26.25 | $26.25 | $26.25 | $23.15 | 254 |
2018-01-03 | $26.11 | $26.15 | $26.08 | $26.15 | $23.07 | 398 |
2018-01-02 | $26.10 | $26.11 | $26.08 | $26.11 | $23.03 | 1,195 |
2017-12-29 | $25.75 | $25.75 | $25.75 | $25.75 | $22.71 | 5 |
2017-12-28 | $25.75 | $25.75 | $25.75 | $25.75 | $22.71 | 0 |
2017-12-27 | $25.75 | $25.75 | $25.75 | $25.75 | $22.71 | 125 |
2017-12-26 | $25.58 | $25.67 | $25.54 | $25.67 | $22.64 | 660 |
2017-12-22 | $25.37 | $25.37 | $25.36 | $25.36 | $22.37 | 300 |
2017-12-21 | $25.05 | $25.05 | $25.05 | $25.05 | $22.09 | 0 |
2017-12-20 | $25.05 | $25.05 | $25.05 | $25.05 | $22.09 | 2 |
2017-12-19 | $25.05 | $25.05 | $25.05 | $25.05 | $22.09 | 125 |
2017-12-18 | $24.85 | $24.85 | $24.85 | $24.85 | $21.92 | 8 |
2017-12-15 | $24.87 | $24.87 | $24.87 | $24.87 | $21.92 | 0 |
2017-12-14 | $24.87 | $24.87 | $24.87 | $24.87 | $21.92 | 100 |
2017-12-13 | $24.75 | $24.77 | $24.75 | $24.76 | $21.82 | 300 |
2017-12-12 | $24.75 | $24.75 | $24.75 | $24.75 | $21.82 | 200 |
2017-12-11 | $24.95 | $24.95 | $24.95 | $24.95 | $21.99 | 921 |
2017-12-08 | $25.28 | $25.28 | $25.28 | $25.28 | $22.28 | 0 |
2017-12-07 | $25.28 | $25.28 | $25.28 | $25.28 | $22.28 | 41 |
2017-12-06 | $25.28 | $25.28 | $25.28 | $25.28 | $22.28 | 86 |
2017-12-05 | $25.28 | $25.28 | $25.28 | $25.28 | $22.28 | 122 |
2017-12-04 | $25.39 | $25.39 | $25.39 | $25.39 | $22.38 | 141 |
2017-12-01 | $25.56 | $25.56 | $25.56 | $25.56 | $22.53 | 50 |
2017-11-30 | $25.56 | $25.56 | $25.56 | $25.56 | $22.53 | 0 |
2017-11-29 | $25.56 | $25.56 | $25.56 | $25.56 | $22.53 | 30 |
2017-11-28 | $25.56 | $25.56 | $25.56 | $25.56 | $22.53 | 100 |
2017-11-27 | $25.68 | $25.68 | $25.68 | $25.68 | $22.63 | 1,804 |
2017-11-24 | $25.37 | $25.37 | $25.37 | $25.37 | $22.36 | 0 |
2017-11-22 | $25.37 | $25.37 | $25.37 | $25.37 | $22.36 | 30 |
2017-11-21 | $25.37 | $25.37 | $25.37 | $25.37 | $22.36 | 0 |
2017-11-20 | $25.37 | $25.37 | $25.37 | $25.37 | $22.36 | 35 |
2017-11-17 | $25.37 | $25.37 | $25.37 | $25.37 | $22.36 | 2,000 |
2017-11-16 | $25.34 | $25.34 | $25.34 | $25.34 | $22.34 | 0 |
2017-11-15 | $25.33 | $25.34 | $25.33 | $25.34 | $22.34 | 279 |
2017-11-14 | $25.90 | $25.90 | $25.90 | $25.90 | $22.83 | 11 |
2017-11-13 | $25.90 | $25.90 | $25.90 | $25.90 | $22.83 | 0 |
2017-11-10 | $25.90 | $25.90 | $25.90 | $25.90 | $22.83 | 0 |
2017-11-09 | $25.90 | $25.90 | $25.90 | $25.90 | $22.83 | 0 |
2017-11-08 | $25.90 | $25.90 | $25.90 | $25.90 | $22.83 | 0 |
2017-11-07 | $25.90 | $25.90 | $25.90 | $25.90 | $22.83 | 902 |
2017-11-06 | $25.91 | $25.91 | $25.91 | $25.91 | $22.84 | 100 |
2017-11-03 | $25.28 | $25.28 | $25.28 | $25.28 | $22.28 | 0 |
2017-11-02 | $25.28 | $25.28 | $25.28 | $25.28 | $22.28 | 46 |
2017-11-01 | $25.28 | $25.28 | $25.28 | $25.28 | $22.28 | 16 |
2017-10-31 | $25.28 | $25.28 | $25.28 | $25.28 | $22.28 | 0 |
2017-10-30 | $25.28 | $25.28 | $25.28 | $25.28 | $22.28 | 0 |
2017-10-27 | $25.28 | $25.28 | $25.28 | $25.28 | $22.28 | 0 |
2017-10-26 | $25.28 | $25.28 | $25.28 | $25.28 | $22.28 | 8 |
2017-10-25 | $25.80 | $25.80 | $25.23 | $25.28 | $22.28 | 3,890 |
2017-10-24 | $25.15 | $25.15 | $25.15 | $25.15 | $22.17 | 0 |
2017-10-23 | $25.15 | $25.15 | $25.15 | $25.15 | $22.17 | 90 |
2017-10-20 | $25.15 | $25.15 | $25.15 | $25.15 | $22.17 | 55 |
2017-10-19 | $25.15 | $25.15 | $25.15 | $25.15 | $22.17 | 2 |
2017-10-18 | $25.15 | $25.15 | $25.15 | $25.15 | $22.17 | 0 |
2017-10-17 | $25.15 | $25.20 | $25.15 | $25.15 | $22.17 | 600 |
2017-10-16 | $24.90 | $24.90 | $24.90 | $24.90 | $21.95 | 0 |
2017-10-13 | $24.90 | $24.90 | $24.90 | $24.90 | $21.95 | 99 |
2017-10-12 | $24.90 | $24.90 | $24.90 | $24.90 | $21.95 | 1,102 |
2017-10-11 | $24.92 | $24.92 | $24.92 | $24.92 | $21.96 | 0 |
2017-10-10 | $24.92 | $24.92 | $24.92 | $24.92 | $21.96 | 6,199 |
2017-10-09 | $24.64 | $24.64 | $24.64 | $24.64 | $21.72 | 0 |
2017-10-06 | $24.62 | $24.64 | $24.62 | $24.64 | $21.72 | 2,312 |
2017-10-05 | $24.61 | $24.61 | $24.61 | $24.61 | $21.69 | 0 |
2017-10-04 | $24.61 | $24.61 | $24.61 | $24.61 | $21.69 | 0 |
2017-10-03 | $24.61 | $24.61 | $24.61 | $24.61 | $21.69 | 0 |
2017-10-02 | $24.53 | $24.61 | $24.53 | $24.61 | $21.69 | 291 |
2017-09-29 | $24.80 | $24.80 | $24.80 | $24.80 | $21.86 | 450 |
2017-09-28 | $24.91 | $24.91 | $24.91 | $24.91 | $21.96 | 0 |
2017-09-27 | $24.91 | $24.91 | $24.91 | $24.91 | $21.96 | 34 |
2017-09-26 | $24.91 | $24.91 | $24.91 | $24.91 | $21.96 | 300 |
2017-09-25 | $25.06 | $25.06 | $25.06 | $25.06 | $22.09 | 26 |
2017-09-22 | $25.06 | $25.06 | $25.06 | $25.06 | $22.09 | 0 |
2017-09-21 | $25.06 | $25.06 | $25.06 | $25.06 | $22.09 | 11 |
2017-09-20 | $25.06 | $25.06 | $25.06 | $25.06 | $22.09 | 6,019 |
2017-09-19 | $24.91 | $24.91 | $24.91 | $24.91 | $21.96 | 164 |
2017-09-18 | $25.04 | $25.04 | $25.04 | $25.04 | $22.07 | 0 |
2017-09-15 | $25.04 | $25.04 | $25.04 | $25.04 | $22.07 | 0 |
2017-09-14 | $25.04 | $25.04 | $25.04 | $25.04 | $22.07 | 100 |
2017-09-13 | $24.92 | $24.92 | $24.92 | $24.92 | $21.96 | 40 |
2017-09-12 | $24.92 | $24.92 | $24.92 | $24.92 | $21.96 | 0 |
2017-09-11 | $24.92 | $24.92 | $24.92 | $24.92 | $21.96 | 52 |
2017-09-08 | $27.00 | $27.00 | $24.90 | $24.92 | $21.96 | 4,600 |
2017-09-07 | $25.00 | $25.21 | $25.00 | $25.21 | $22.22 | 2,879 |
2017-09-06 | $24.83 | $24.83 | $24.83 | $24.83 | $21.89 | 0 |
2017-09-05 | $24.83 | $24.83 | $24.83 | $24.83 | $21.89 | 2 |
2017-09-01 | $24.83 | $24.83 | $24.83 | $24.83 | $21.89 | 60 |
2017-08-31 | $24.64 | $24.83 | $24.64 | $24.83 | $21.89 | 2,525 |
2017-08-30 | $24.46 | $24.46 | $24.46 | $24.46 | $21.56 | 200 |
2017-08-29 | $24.48 | $24.48 | $24.48 | $24.48 | $21.58 | 0 |
2017-08-28 | $24.99 | $24.99 | $24.35 | $24.48 | $21.58 | 5,916 |
2017-08-25 | $24.44 | $24.46 | $24.44 | $24.46 | $21.56 | 200 |
2017-08-24 | $24.38 | $24.38 | $24.38 | $24.38 | $21.49 | 0 |
2017-08-23 | $24.38 | $24.38 | $24.38 | $24.38 | $21.49 | 0 |
2017-08-22 | $24.38 | $24.39 | $24.38 | $24.38 | $21.49 | 1,127 |
2017-08-21 | $26.00 | $26.00 | $24.37 | $24.39 | $21.50 | 2,446 |
2017-08-18 | $24.35 | $24.45 | $24.35 | $24.45 | $21.55 | 300 |
2017-08-17 | $24.21 | $24.21 | $24.21 | $24.21 | $21.34 | 100 |
2017-08-16 | $24.57 | $24.57 | $24.57 | $24.57 | $21.66 | 0 |
2017-08-15 | $24.57 | $24.57 | $24.57 | $24.57 | $21.66 | 0 |
2017-08-14 | $24.57 | $24.57 | $24.57 | $24.57 | $21.66 | 0 |
2017-08-11 | $24.48 | $24.62 | $24.47 | $24.57 | $21.66 | 6,484 |
2017-08-10 | $24.52 | $24.53 | $24.52 | $24.52 | $21.61 | 3,021 |
2017-08-09 | $24.62 | $24.62 | $24.62 | $24.62 | $21.70 | 0 |
2017-08-08 | $24.65 | $24.65 | $24.62 | $24.62 | $21.70 | 6,404 |
2017-08-07 | $24.30 | $24.54 | $24.30 | $24.43 | $21.53 | 936 |
2017-08-04 | $24.43 | $24.43 | $24.43 | $24.43 | $21.53 | 500 |
2017-08-03 | $24.47 | $24.47 | $24.47 | $24.47 | $21.57 | 0 |
2017-08-02 | $24.47 | $24.47 | $24.47 | $24.47 | $21.57 | 0 |
2017-08-01 | $24.49 | $24.49 | $24.46 | $24.47 | $21.57 | 908 |
2017-07-31 | $24.76 | $24.76 | $24.76 | $24.76 | $21.82 | 1 |
2017-07-28 | $24.75 | $24.76 | $24.75 | $24.76 | $21.82 | 200 |
2017-07-27 | $24.64 | $24.64 | $24.64 | $24.64 | $21.72 | 800 |
2017-07-26 | $24.41 | $24.44 | $24.37 | $24.44 | $21.54 | 350 |
2017-07-25 | $24.33 | $24.33 | $24.33 | $24.33 | $21.44 | 800 |
2017-07-24 | $24.32 | $24.32 | $24.32 | $24.32 | $21.44 | 0 |
2017-07-21 | $24.45 | $24.45 | $24.31 | $24.32 | $21.44 | 801 |
2017-07-20 | $24.44 | $24.44 | $24.44 | $24.44 | $21.54 | 0 |
2017-07-19 | $24.44 | $24.44 | $24.44 | $24.44 | $21.54 | 200 |
2017-07-18 | $24.39 | $24.47 | $24.32 | $24.34 | $21.45 | 2,866 |
2017-07-17 | $24.21 | $24.21 | $24.21 | $24.21 | $21.34 | 200 |
2017-07-14 | $24.08 | $24.08 | $24.08 | $24.08 | $21.22 | 0 |
2017-07-13 | $24.07 | $24.09 | $24.07 | $24.08 | $21.22 | 800 |
2017-07-12 | $24.29 | $24.29 | $24.29 | $24.29 | $21.41 | 200 |
2017-07-11 | $24.27 | $24.27 | $24.27 | $24.27 | $21.39 | 716 |
2017-07-10 | $23.93 | $23.93 | $23.93 | $23.93 | $21.09 | 0 |
2017-07-07 | $24.00 | $24.00 | $23.93 | $23.93 | $21.09 | 1,017 |
2017-07-06 | $24.18 | $24.18 | $24.18 | $24.18 | $21.31 | 0 |
2017-07-05 | $24.18 | $24.18 | $24.18 | $24.18 | $21.31 | 0 |
2017-07-03 | $24.18 | $24.18 | $24.18 | $24.18 | $21.31 | 300 |
2017-06-30 | $24.15 | $24.15 | $24.15 | $24.15 | $21.29 | 200 |
2017-06-29 | $23.28 | $23.28 | $23.28 | $23.28 | $20.52 | 71 |
2017-06-28 | $23.28 | $23.28 | $23.28 | $23.28 | $20.52 | 0 |
2017-06-27 | $23.28 | $23.28 | $23.28 | $23.28 | $20.52 | 0 |
2017-06-26 | $23.28 | $23.28 | $23.28 | $23.28 | $20.52 | 0 |
2017-06-23 | $23.25 | $23.28 | $23.25 | $23.28 | $20.52 | 300 |
2017-06-22 | $23.27 | $23.30 | $23.27 | $23.30 | $20.54 | 962 |
2017-06-21 | $23.45 | $23.45 | $23.45 | $23.45 | $20.67 | 0 |
2017-06-20 | $23.39 | $23.45 | $23.39 | $23.45 | $20.67 | 312 |
2017-06-19 | $23.61 | $23.61 | $23.61 | $23.61 | $20.81 | 1 |
2017-06-16 | $23.61 | $23.61 | $23.61 | $23.61 | $20.81 | 186 |
2017-06-15 | $23.61 | $23.61 | $23.61 | $23.61 | $20.81 | 122 |
2017-06-14 | $23.92 | $23.92 | $23.61 | $23.61 | $20.81 | 200 |
2017-06-13 | $23.80 | $23.88 | $23.80 | $23.88 | $21.05 | 50,100 |
2017-06-12 | $24.12 | $24.12 | $24.12 | $24.12 | $21.26 | 0 |
2017-06-09 | $24.12 | $24.12 | $24.12 | $24.12 | $21.26 | 85 |
2017-06-08 | $24.12 | $24.12 | $24.12 | $24.12 | $21.26 | 50 |
2017-06-07 | $24.12 | $24.12 | $24.12 | $24.12 | $21.26 | 0 |
2017-06-06 | $26.47 | $26.47 | $24.10 | $24.12 | $21.26 | 1,437 |
2017-06-05 | $24.08 | $24.08 | $24.08 | $24.08 | $21.22 | 0 |
2017-06-02 | $24.06 | $24.08 | $24.06 | $24.08 | $21.22 | 291 |
2017-06-01 | $24.13 | $24.13 | $24.09 | $24.09 | $21.24 | 400 |
2017-05-31 | $24.49 | $24.49 | $24.16 | $24.19 | $21.32 | 10,902 |
2017-05-30 | $24.49 | $24.49 | $24.29 | $24.29 | $21.41 | 800 |
2017-05-26 | $24.49 | $24.49 | $24.49 | $24.49 | $21.59 | 0 |
2017-05-25 | $24.55 | $24.55 | $24.49 | $24.49 | $21.59 | 54,195 |
2017-05-24 | $24.85 | $24.85 | $24.85 | $24.85 | $21.90 | 0 |
2017-05-23 | $24.97 | $24.97 | $24.85 | $24.85 | $21.90 | 1,375 |
2017-05-22 | $24.88 | $24.88 | $24.88 | $24.88 | $21.93 | 150 |
2017-05-19 | $24.52 | $24.52 | $24.52 | $24.52 | $21.61 | 0 |
2017-05-18 | $24.52 | $24.52 | $24.52 | $24.52 | $21.61 | 25 |
2017-05-17 | $24.49 | $24.52 | $24.49 | $24.52 | $21.61 | 617 |
2017-05-16 | $24.41 | $24.41 | $24.36 | $24.36 | $21.47 | 230 |
2017-05-15 | $24.51 | $24.51 | $24.42 | $24.42 | $21.52 | 399 |
2017-05-12 | $24.33 | $25.01 | $24.33 | $24.35 | $21.46 | 514 |
2017-05-11 | $24.22 | $24.22 | $24.22 | $24.22 | $21.35 | 10 |
2017-05-10 | $24.08 | $24.23 | $24.05 | $24.22 | $21.35 | 5,000 |
2017-05-09 | $24.00 | $24.00 | $24.00 | $24.00 | $21.15 | 130 |
2017-05-08 | $23.66 | $23.66 | $23.66 | $23.66 | $20.85 | 0 |
2017-05-05 | $23.66 | $23.66 | $23.66 | $23.66 | $20.85 | 1,229 |
2017-05-04 | $24.07 | $24.07 | $23.96 | $23.96 | $21.12 | 2,075 |
2017-05-03 | $24.41 | $24.44 | $24.39 | $24.39 | $21.50 | 8,402 |
2017-05-02 | $24.64 | $24.64 | $24.61 | $24.61 | $21.69 | 5,200 |
2017-05-01 | $24.40 | $25.25 | $24.40 | $25.25 | $22.26 | 2,201 |
2017-04-28 | $24.68 | $24.68 | $24.68 | $24.68 | $21.75 | 111 |
2017-04-27 | $24.62 | $24.62 | $24.62 | $24.62 | $21.70 | 278 |
2017-04-26 | $24.71 | $24.78 | $24.71 | $24.78 | $21.84 | 1,375 |
2017-04-25 | $24.75 | $24.75 | $24.75 | $24.75 | $21.82 | 200 |
2017-04-24 | $25.50 | $25.50 | $24.59 | $24.68 | $21.75 | 5,462 |
2017-04-21 | $24.82 | $24.82 | $24.82 | $24.82 | $21.88 | 52 |
2017-04-20 | $24.93 | $24.93 | $24.82 | $24.82 | $21.88 | 3,600 |
2017-04-19 | $25.13 | $25.13 | $25.13 | $25.13 | $22.15 | 100 |
2017-04-18 | $25.27 | $25.27 | $25.10 | $25.10 | $22.12 | 10,241 |
2017-04-17 | $25.48 | $25.58 | $25.42 | $25.42 | $22.41 | 1,177 |
2017-04-13 | $25.76 | $25.76 | $25.43 | $25.44 | $22.42 | 1,279 |
2017-04-12 | $25.30 | $25.31 | $25.30 | $25.31 | $22.31 | 875 |
2017-04-11 | $25.20 | $25.31 | $25.20 | $25.28 | $22.28 | 4,230 |
2017-04-10 | $25.18 | $25.18 | $25.16 | $25.16 | $22.18 | 600 |
2017-04-07 | $25.18 | $25.18 | $25.18 | $25.18 | $22.19 | 1,682 |
2017-04-06 | $25.16 | $25.21 | $25.14 | $25.18 | $22.20 | 1,655 |
2017-04-05 | $25.09 | $25.09 | $25.09 | $25.09 | $22.11 | 20 |
2017-04-04 | $25.09 | $25.09 | $25.09 | $25.09 | $22.11 | 65 |
2017-04-03 | $25.09 | $25.09 | $25.09 | $25.09 | $22.11 | 901 |
2017-03-31 | $24.82 | $25.04 | $24.82 | $25.00 | $22.04 | 302 |
abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF (BCD) News Headlines
Recent abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF (BCD) News
Similar Companies to abrdn Bloomberg All Comm Longer Dt Strategy K-1 Free ETF (BCD) 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 | -- | -- | -- |