Virtus Newfleet High Yield Bond ETF (BLHY) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.96 ($0.09) 0.43%
Virtus Newfleet High Yield Bond ETF - Daily Information
Click for more stock information on Virtus Newfleet High Yield Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.96 |
Previous Close | $20.96 |
High | $20.96 |
Low | $20.96 |
Adjusted Open | $20.96 |
Previous Adjusted Close | $20.96 |
Adjusted High | $20.96 |
Adjusted Low | $20.96 |
About Virtus Newfleet High Yield Bond ETF (BLHY)
In seeking to achieve the Fund’s investment objective, Newfleet Asset Management, LLC, the Fund’s sub-adviser (the “Sub-Adviser”), may invest the Fund’s assets in credit investments of any credit quality and maturity without limitation, and currently expects to invest the Fund’s assets primarily in the following types of credit investments: (i) U.S. and non-U.S. high yield corporate bonds (i.e., “junk bonds”), and (ii) floating rate bank loans rated below investment grade. High yield bonds are those that are rated “below investment grade,” which the Sub-Adviser defines as being rated lower than the four highest ratings categories of a nationally recognized statistical rating organization or, if unrated, determined to be of comparable quality by the Sub-Adviser. The Sub-Adviser also currently expects to invest a portion of the Fund’s assets in U.S. Treasury securities, and may invest up to 100% of the Fund’s assets in U.S. Treasury securities when the portfolio managers determine that market conditions warrant a move away from junk bonds and/or floating rate bank loans. Although loan investments are generally subject to certain restrictive covenants in favor of the investor, many of the loans in which the Fund will invest may be issued or offered as “covenant lite” loans, which have no financial maintenance covenants. “Financial maintenance covenants” are those that require a borrower to maintain certain financial metrics during the life of the loan, such as maintaining certain levels of cash flow or limiting leverage. These covenants are included to permit the lender to monitor the borrower’s performance and declare an event of default if breached, allowing the lender to renegotiate the terms of the loan or take other actions intended to help mitigate losses. Although covenant lite loans contain no financial maintenance covenants, information necessary to monitor a borrower’s financial performance may be available without covenants to lenders and the public alike, and can be used to detect such early warning signs as deterioration of a borrower’s financial condition or results. When such information is available, the portfolio managers will seek to take appropriate actions without the help of covenants in the loans. The Sub-Adviser applies a time-tested approach to credit research to seek to capitalize on opportunities across undervalued areas of the credit markets. The Sub-Adviser considers credit research an integral component of its high yield investment process, which emphasizes issue selection, bond sector selection and opportunistic trading. In this regard: • The Sub-Adviser evaluates market conditions in the context of broad macroeconomic trends and will typically seek to cause the Fund to invest in those bond sectors that the Sub-Adviser believes provide exposure to well-valued companies whose business profiles (and credit measures) are expected to improve. • The Sub-Adviser principally selects securities from a broad universe of domestic high yield corporate bonds using a bottom-up, fundamental research-driven process. The Sub-Adviser also selects floating rate bank loans for the Fund’s portfolio. Although the Fund will primarily invest in the securities of U.S. issuers, the Fund may also invest in securities of foreign issuers, including those in emerging markets countries (i.e., those that are in the early stages of their economic development) or in countries experiencing economic uncertainty. The Fund is an actively managed exchange-traded fund (“ETF”) and, thus, does not seek to replicate the performance of a specified index of securities. Instead, it uses an active investment strategy that seeks to meet its investment objective. Under normal market conditions, the Fund will invest not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in credit investments, and in derivatives and other instruments that have economic characteristics similar to such investments. Credit investments include corporate and sovereign bonds, including U.S. Treasury securities; loans (including, without limitation, through loan participations and assignments); and securitized instruments (including, without limitation, mortgage-backed securities and other securities backed by pools of assets such as mortgages or other receivables). The Fund may also seek to implement its investment strategy through (i) investments in U.S. listed ETFs that are substantially invested in any of the foregoing credit investments, and (ii) investments in futures contracts, including interest rate futures and U.S. treasury futures. In addition, from time to time the Fund may focus its investments (i.e., invest more than 15% of its total assets) in one or more particular sectors. The Fund may also invest a portion of its assets in securities that are restricted as to resale (e.g., Rule 144A securities. In attempting to meet its investment objective, the Fund may engage in active and frequent trading of portfolio securities.
Invest in Virtus Newfleet High Yield Bond ETF (BLHY)
Historical Stock Data for Virtus Newfleet High Yield Bond ETF (BLHY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-11-27 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 75 |
2023-11-24 | $21.12 | $21.12 | $20.87 | $20.87 | $20.87 | 1,979 |
2023-11-22 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 11 |
2023-11-21 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 29 |
2023-11-20 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 81 |
2023-11-17 | $20.69 | $20.94 | $20.69 | $20.94 | $20.80 | 376 |
2023-11-16 | $21.14 | $21.14 | $21.03 | $21.03 | $20.89 | 1,168 |
2023-11-15 | $20.92 | $20.92 | $20.92 | $20.92 | $20.78 | 52 |
2023-11-14 | $20.70 | $21.11 | $20.70 | $20.89 | $20.75 | 705 |
2023-11-13 | $20.72 | $20.72 | $20.72 | $20.72 | $20.58 | 33 |
2023-11-10 | $20.48 | $20.56 | $20.48 | $20.56 | $20.43 | 267 |
2023-11-09 | $20.71 | $20.71 | $20.71 | $20.71 | $20.57 | 3 |
2023-11-08 | $20.71 | $20.71 | $20.71 | $20.71 | $20.57 | 1 |
2023-11-07 | $20.71 | $20.71 | $20.71 | $20.71 | $20.57 | 6 |
2023-11-06 | $20.78 | $20.78 | $20.78 | $20.78 | $20.64 | 4 |
2023-11-03 | $20.78 | $20.78 | $20.78 | $20.78 | $20.64 | 7 |
2023-11-02 | $20.40 | $20.53 | $20.40 | $20.53 | $20.40 | 108 |
2023-11-01 | $20.50 | $20.50 | $20.35 | $20.35 | $20.22 | 224 |
2023-10-31 | $20.46 | $20.46 | $20.45 | $20.45 | $20.31 | 375 |
2023-10-30 | $20.12 | $20.31 | $20.12 | $20.31 | $20.17 | 109 |
2023-10-27 | $20.14 | $20.30 | $20.14 | $20.30 | $20.16 | 103 |
2023-10-26 | $20.08 | $20.30 | $20.08 | $20.30 | $20.17 | 1,127 |
2023-10-25 | $20.37 | $20.37 | $20.37 | $20.37 | $20.23 | 5 |
2023-10-24 | $20.54 | $20.54 | $20.33 | $20.33 | $20.20 | 144 |
2023-10-23 | $20.39 | $20.39 | $20.12 | $20.12 | $19.99 | 222 |
2023-10-20 | $20.06 | $20.06 | $20.06 | $20.06 | $19.93 | 101 |
2023-10-19 | $20.23 | $20.23 | $20.23 | $20.23 | $19.97 | 100 |
2023-10-18 | $20.29 | $20.29 | $20.29 | $20.29 | $20.03 | 105 |
2023-10-17 | $20.55 | $20.55 | $20.55 | $20.55 | $20.28 | 14 |
2023-10-16 | $20.64 | $20.64 | $20.64 | $20.64 | $20.37 | 7 |
2023-10-13 | $20.65 | $20.65 | $20.65 | $20.65 | $20.38 | 3 |
2023-10-12 | $20.66 | $20.66 | $20.66 | $20.66 | $20.39 | 3 |
2023-10-11 | $20.71 | $20.71 | $20.71 | $20.71 | $20.43 | 555 |
2023-10-10 | $20.61 | $20.69 | $20.61 | $20.69 | $20.42 | 555 |
2023-10-09 | $20.53 | $20.58 | $20.32 | $20.58 | $20.31 | 9,722 |
2023-10-06 | $20.38 | $20.52 | $20.30 | $20.52 | $20.25 | 1,166 |
2023-10-05 | $20.39 | $20.55 | $20.32 | $20.55 | $20.28 | 5,722 |
2023-10-04 | $20.63 | $20.63 | $20.54 | $20.54 | $20.27 | 182 |
2023-10-03 | $20.46 | $20.61 | $20.46 | $20.60 | $20.33 | 653 |
2023-10-02 | $20.76 | $20.76 | $20.76 | $20.76 | $20.49 | 1 |
2023-09-29 | $20.86 | $20.86 | $20.86 | $20.86 | $20.59 | 103 |
2023-09-28 | $20.89 | $20.95 | $20.80 | $20.80 | $20.52 | 492 |
2023-09-27 | $20.80 | $20.80 | $20.80 | $20.80 | $20.52 | 15 |
2023-09-26 | $20.85 | $20.85 | $20.85 | $20.85 | $20.57 | 71 |
2023-09-25 | $20.88 | $20.88 | $20.88 | $20.88 | $20.61 | 121 |
2023-09-22 | $20.93 | $21.02 | $20.93 | $21.02 | $20.75 | 205 |
2023-09-21 | $20.99 | $20.99 | $20.99 | $20.99 | $20.72 | 903 |
2023-09-20 | $21.06 | $21.06 | $21.03 | $21.03 | $20.76 | 1,208 |
2023-09-19 | $21.16 | $21.16 | $21.16 | $21.16 | $20.72 | 1 |
2023-09-18 | $21.17 | $21.17 | $21.17 | $21.17 | $20.74 | 1 |
2023-09-15 | $21.19 | $21.19 | $21.19 | $21.19 | $20.76 | 28 |
2023-09-14 | $21.31 | $21.31 | $21.31 | $21.31 | $20.87 | 10 |
2023-09-13 | $21.11 | $21.15 | $21.11 | $21.15 | $20.71 | 132 |
2023-09-12 | $21.15 | $21.15 | $21.15 | $21.15 | $20.71 | 10 |
2023-09-11 | $21.10 | $21.11 | $21.10 | $21.11 | $20.68 | 35,108 |
2023-09-08 | $21.07 | $21.07 | $21.07 | $21.07 | $20.64 | 114 |
2023-09-07 | $21.09 | $21.09 | $21.09 | $21.09 | $20.66 | 5 |
2023-09-06 | $21.10 | $21.10 | $21.10 | $21.10 | $20.67 | 26 |
2023-09-05 | $21.16 | $21.16 | $21.16 | $21.16 | $20.73 | 4 |
2023-09-01 | $21.21 | $21.21 | $21.21 | $21.21 | $20.77 | 5 |
2023-08-31 | $21.20 | $21.20 | $21.20 | $21.20 | $20.76 | 4 |
2023-08-30 | $21.17 | $21.18 | $21.08 | $21.18 | $20.74 | 537 |
2023-08-29 | $21.13 | $21.13 | $21.13 | $21.13 | $20.70 | 81 |
2023-08-28 | $21.03 | $21.03 | $21.03 | $21.03 | $20.60 | 14 |
2023-08-25 | $20.97 | $20.97 | $20.97 | $20.97 | $20.54 | 65 |
2023-08-24 | $20.97 | $20.97 | $20.97 | $20.97 | $20.54 | 1 |
2023-08-23 | $20.85 | $20.98 | $20.85 | $20.98 | $20.55 | 249 |
2023-08-22 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 101 |
2023-08-21 | $20.98 | $20.98 | $20.86 | $20.86 | $20.43 | 184 |
2023-08-18 | $21.04 | $21.04 | $20.99 | $20.99 | $20.45 | 371 |
2023-08-17 | $21.01 | $21.01 | $21.01 | $21.01 | $20.48 | 37 |
2023-08-16 | $21.06 | $21.06 | $21.06 | $21.06 | $20.52 | 0 |
2023-08-15 | $21.07 | $21.15 | $21.07 | $21.07 | $20.53 | 200 |
2023-08-14 | $21.11 | $21.11 | $21.11 | $21.11 | $20.57 | 1 |
2023-08-11 | $21.21 | $21.21 | $21.14 | $21.14 | $21.14 | 797 |
2023-08-10 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 5 |
2023-08-09 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 5 |
2023-08-08 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 3 |
2023-08-07 | $21.19 | $21.21 | $21.04 | $21.13 | $21.13 | 5,054 |
2023-08-04 | $21.15 | $21.15 | $21.09 | $21.09 | $21.09 | 125 |
2023-08-03 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 6 |
2023-08-02 | $21.17 | $21.18 | $20.99 | $21.07 | $21.07 | 6,769 |
2023-08-01 | $21.24 | $21.25 | $21.16 | $21.16 | $21.16 | 1,424 |
2023-07-31 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 82 |
2023-07-28 | $21.22 | $21.23 | $21.15 | $21.15 | $21.15 | 1,311 |
2023-07-27 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 172 |
2023-07-26 | $21.22 | $21.22 | $21.14 | $21.14 | $21.14 | 306 |
2023-07-25 | $21.05 | $21.14 | $21.05 | $21.14 | $21.14 | 252 |
2023-07-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 2 |
2023-07-21 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 260 |
2023-07-20 | $21.21 | $21.21 | $21.15 | $21.15 | $21.15 | 1,388 |
2023-07-19 | $21.28 | $21.28 | $21.28 | $21.28 | $21.15 | 28 |
2023-07-18 | $21.26 | $21.26 | $21.26 | $21.26 | $21.13 | 28 |
2023-07-17 | $21.25 | $21.25 | $21.20 | $21.20 | $21.08 | 104 |
2023-07-14 | $21.30 | $21.30 | $21.25 | $21.25 | $21.13 | 201 |
2023-07-13 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 14 |
2023-07-12 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 78 |
2023-07-11 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 100 |
2023-07-10 | $20.90 | $20.91 | $20.81 | $20.91 | $20.91 | 453 |
2023-07-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 8 |
2023-07-06 | $20.92 | $20.92 | $20.80 | $20.85 | $20.85 | 511 |
2023-07-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 5 |
2023-07-03 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 4 |
2023-06-30 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 5 |
2023-06-29 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 80 |
2023-06-28 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 32 |
2023-06-27 | $20.70 | $20.83 | $20.70 | $20.83 | $20.83 | 331 |
2023-06-26 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 92 |
2023-06-23 | $20.72 | $20.80 | $20.72 | $20.80 | $20.80 | 292 |
2023-06-22 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 15 |
2023-06-21 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 34 |
2023-06-20 | $21.01 | $21.01 | $20.93 | $20.93 | $20.93 | 362 |
2023-06-16 | $21.06 | $21.06 | $21.06 | $21.06 | $20.94 | 206 |
2023-06-15 | $20.95 | $21.06 | $20.95 | $21.06 | $20.94 | 206 |
2023-06-14 | $20.89 | $21.00 | $20.89 | $21.00 | $21.00 | 497 |
2023-06-13 | $21.03 | $21.03 | $21.00 | $21.00 | $21.00 | 398 |
2023-06-12 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 15 |
2023-06-09 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 7 |
2023-06-08 | $20.93 | $20.93 | $20.92 | $20.92 | $20.92 | 325 |
2023-06-07 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 1 |
2023-06-06 | $20.77 | $20.84 | $20.75 | $20.84 | $20.84 | 205 |
2023-06-05 | $20.99 | $21.02 | $20.83 | $20.83 | $20.83 | 1,641 |
2023-06-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 666 |
2023-06-01 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 147 |
2023-05-31 | $20.61 | $20.65 | $20.61 | $20.65 | $20.65 | 244 |
2023-05-30 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 4 |
2023-05-26 | $20.52 | $20.67 | $20.51 | $20.59 | $20.59 | 32,918 |
2023-05-25 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 12 |
2023-05-24 | $20.70 | $20.70 | $20.60 | $20.60 | $20.60 | 241 |
2023-05-23 | $20.59 | $20.67 | $20.59 | $20.67 | $20.67 | 630 |
2023-05-22 | $20.58 | $20.68 | $20.58 | $20.68 | $20.68 | 246 |
2023-05-19 | $20.78 | $20.78 | $20.78 | $20.78 | $20.64 | 11 |
2023-05-18 | $20.77 | $20.77 | $20.77 | $20.77 | $20.63 | 11 |
2023-05-17 | $20.81 | $20.81 | $20.81 | $20.81 | $20.68 | 76 |
2023-05-16 | $20.85 | $20.85 | $20.85 | $20.85 | $20.71 | 5 |
2023-05-15 | $20.88 | $20.88 | $20.88 | $20.88 | $20.74 | 1 |
2023-05-12 | $20.85 | $20.85 | $20.84 | $20.85 | $20.71 | 484 |
2023-05-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.76 | 108 |
2023-05-10 | $20.84 | $20.89 | $20.84 | $20.89 | $20.76 | 104 |
2023-05-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.67 | 100 |
2023-05-08 | $20.88 | $20.88 | $20.88 | $20.88 | $20.74 | 1 |
2023-05-05 | $20.89 | $20.89 | $20.89 | $20.89 | $20.76 | 8 |
2023-05-04 | $20.86 | $20.86 | $20.86 | $20.86 | $20.73 | 1 |
2023-05-03 | $20.95 | $20.95 | $20.95 | $20.95 | $20.82 | 10 |
2023-05-02 | $20.93 | $20.94 | $20.93 | $20.94 | $20.81 | 450 |
2023-05-01 | $21.04 | $21.04 | $20.99 | $21.03 | $20.89 | 14,529 |
2023-04-28 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 15 |
2023-04-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 24 |
2023-04-26 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 24 |
2023-04-25 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 25 |
2023-04-24 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 4 |
2023-04-21 | $20.99 | $21.01 | $20.99 | $21.01 | $21.01 | 101 |
2023-04-20 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 1 |
2023-04-19 | $21.10 | $21.10 | $21.10 | $21.10 | $20.98 | 8 |
2023-04-18 | $21.10 | $21.14 | $21.10 | $21.14 | $21.02 | 1,791 |
2023-04-17 | $21.12 | $21.12 | $21.12 | $21.12 | $21.00 | 54 |
2023-04-14 | $21.16 | $21.16 | $21.16 | $21.16 | $21.04 | 1 |
2023-04-13 | $21.16 | $21.16 | $21.16 | $21.16 | $21.04 | 31 |
2023-04-12 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 3 |
2023-04-11 | $21.03 | $21.03 | $21.02 | $21.03 | $21.03 | 562 |
2023-04-10 | $21.01 | $21.01 | $20.96 | $20.99 | $20.99 | 886 |
2023-04-06 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 100 |
2023-04-05 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 105 |
2023-04-04 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 104 |
2023-04-03 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 108 |
2023-03-31 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 114 |
2023-03-30 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 24 |
2023-03-29 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 20 |
2023-03-28 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 47 |
2023-03-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
2023-03-24 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 25 |
2023-03-23 | $20.77 | $20.78 | $20.77 | $20.77 | $20.77 | 200 |
2023-03-22 | $20.75 | $20.77 | $20.75 | $20.77 | $20.77 | 203 |
2023-03-21 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 50 |
2023-03-20 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 163 |
2023-03-17 | $20.74 | $20.80 | $20.74 | $20.80 | $20.69 | 216 |
2023-03-16 | $20.79 | $20.79 | $20.79 | $20.79 | $20.67 | 108 |
2023-03-15 | $20.83 | $20.83 | $20.78 | $20.78 | $20.67 | 160 |
2023-03-14 | $20.90 | $20.90 | $20.90 | $20.90 | $20.79 | 3 |
2023-03-13 | $20.80 | $20.86 | $20.80 | $20.86 | $20.74 | 335 |
2023-03-10 | $20.90 | $20.91 | $20.90 | $20.91 | $20.80 | 172 |
2023-03-09 | $20.82 | $20.82 | $20.82 | $20.82 | $20.71 | 10 |
2023-03-08 | $21.01 | $21.01 | $21.01 | $21.01 | $20.90 | 7 |
2023-03-07 | $21.07 | $21.07 | $20.85 | $20.95 | $20.84 | 262 |
2023-03-06 | $20.87 | $20.87 | $20.87 | $20.87 | $20.76 | 107 |
2023-03-03 | $20.83 | $20.83 | $20.83 | $20.83 | $20.72 | 103 |
2023-03-02 | $20.78 | $20.78 | $20.78 | $20.78 | $20.66 | 26 |
2023-03-01 | $20.83 | $20.83 | $20.83 | $20.83 | $20.72 | 54 |
2023-02-28 | $20.85 | $20.85 | $20.85 | $20.85 | $20.73 | 98 |
2023-02-27 | $20.84 | $20.84 | $20.84 | $20.84 | $20.72 | 13 |
2023-02-24 | $20.77 | $20.77 | $20.77 | $20.77 | $20.66 | 68 |
2023-02-23 | $20.98 | $20.98 | $20.89 | $20.89 | $20.77 | 517 |
2023-02-22 | $20.62 | $20.73 | $20.62 | $20.73 | $20.62 | 103 |
2023-02-21 | $20.73 | $20.73 | $20.73 | $20.73 | $20.61 | 8 |
2023-02-17 | $20.93 | $20.93 | $20.93 | $20.93 | $20.71 | 32 |
2023-02-16 | $21.15 | $21.15 | $21.15 | $21.15 | $20.92 | 1 |
2023-02-15 | $21.02 | $21.02 | $21.02 | $21.02 | $20.80 | 2 |
2023-02-14 | $21.06 | $21.06 | $21.06 | $21.06 | $20.83 | 294 |
2023-02-13 | $20.96 | $20.98 | $20.96 | $20.98 | $20.76 | 294 |
2023-02-10 | $21.15 | $21.15 | $21.15 | $21.15 | $20.93 | 107 |
2023-02-09 | $21.24 | $21.24 | $21.24 | $21.24 | $21.02 | 76 |
2023-02-08 | $21.24 | $21.24 | $21.24 | $21.24 | $21.02 | 24 |
2023-02-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.03 | 8 |
2023-02-06 | $21.29 | $21.29 | $21.29 | $21.29 | $21.06 | 2 |
2023-02-03 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 2 |
2023-02-02 | $21.57 | $21.57 | $21.55 | $21.55 | $21.55 | 109 |
2023-02-01 | $21.39 | $21.43 | $21.36 | $21.43 | $21.43 | 707 |
2023-01-31 | $21.24 | $21.35 | $21.16 | $21.33 | $21.33 | 3,875 |
2023-01-30 | $21.04 | $21.07 | $21.04 | $21.07 | $21.07 | 106 |
2023-01-27 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 12 |
2023-01-26 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 75 |
2023-01-25 | $21.35 | $21.35 | $21.33 | $21.34 | $21.34 | 405 |
2023-01-24 | $21.33 | $21.33 | $21.25 | $21.25 | $21.25 | 619 |
2023-01-23 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 99 |
2023-01-20 | $21.01 | $21.11 | $20.89 | $21.11 | $21.11 | 1,292 |
2023-01-19 | $21.32 | $21.32 | $21.27 | $21.30 | $21.28 | 926 |
2023-01-18 | $21.35 | $21.35 | $21.35 | $21.35 | $21.34 | 16 |
2023-01-17 | $21.13 | $21.13 | $21.13 | $21.13 | $21.11 | 121 |
2023-01-13 | $21.08 | $21.31 | $20.92 | $21.31 | $21.30 | 856 |
2023-01-12 | $21.27 | $21.27 | $21.27 | $21.27 | $21.26 | 100 |
2023-01-11 | $21.37 | $21.37 | $21.14 | $21.18 | $21.17 | 2,880 |
2023-01-10 | $21.07 | $21.07 | $21.02 | $21.02 | $21.01 | 269 |
2023-01-09 | $20.92 | $20.92 | $20.92 | $20.92 | $20.91 | 717 |
2023-01-06 | $20.88 | $20.99 | $20.86 | $20.99 | $20.98 | 717 |
2023-01-05 | $20.70 | $20.70 | $20.70 | $20.70 | $20.69 | 147 |
2023-01-04 | $20.58 | $20.58 | $20.58 | $20.58 | $20.57 | 3 |
2023-01-03 | $20.67 | $20.69 | $20.48 | $20.49 | $20.49 | 2,168 |
2022-12-30 | $20.58 | $20.58 | $20.57 | $20.57 | $20.57 | 271 |
2022-12-29 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 56 |
2022-12-28 | $20.71 | $20.71 | $20.47 | $20.47 | $20.47 | 159 |
2022-12-27 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 47 |
2022-12-23 | $20.48 | $20.77 | $20.40 | $20.77 | $20.77 | 3,742 |
2022-12-22 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2 |
2022-12-21 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 7 |
2022-12-20 | $20.73 | $20.73 | $20.52 | $20.52 | $20.52 | 150 |
2022-12-19 | $20.82 | $20.82 | $20.82 | $20.82 | $20.59 | 2 |
2022-12-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.64 | 2 |
2022-12-15 | $21.09 | $21.09 | $21.09 | $21.09 | $20.86 | 2 |
2022-12-14 | $21.22 | $21.22 | $21.08 | $21.08 | $20.85 | 105 |
2022-12-13 | $21.12 | $21.12 | $21.12 | $21.12 | $20.89 | 1 |
2022-12-12 | $20.86 | $20.86 | $20.86 | $20.86 | $20.63 | 3 |
2022-12-09 | $20.94 | $20.94 | $20.94 | $20.94 | $20.71 | 8 |
2022-12-08 | $20.83 | $20.83 | $20.83 | $20.83 | $20.60 | 24 |
2022-12-07 | $20.95 | $20.98 | $20.95 | $20.98 | $20.75 | 1,806 |
2022-12-06 | $20.96 | $20.96 | $20.96 | $20.96 | $20.73 | 57 |
2022-12-05 | $20.85 | $20.85 | $20.85 | $20.85 | $20.62 | 4 |
2022-12-02 | $21.04 | $21.08 | $21.04 | $21.08 | $21.08 | 404 |
2022-12-01 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 194 |
2022-11-30 | $20.85 | $20.94 | $20.59 | $20.94 | $20.94 | 1,329 |
2022-11-29 | $20.70 | $20.75 | $20.70 | $20.75 | $20.75 | 298 |
2022-11-28 | $20.59 | $20.96 | $20.50 | $20.82 | $20.82 | 9,260 |
2022-11-25 | $21.04 | $21.04 | $20.58 | $20.74 | $20.74 | 7,586 |
2022-11-23 | $20.53 | $20.92 | $20.53 | $20.88 | $20.88 | 311 |
2022-11-22 | $20.89 | $20.89 | $20.75 | $20.75 | $20.75 | 224 |
2022-11-21 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 100 |
2022-11-18 | $20.66 | $20.66 | $20.66 | $20.66 | $20.54 | 100 |
2022-11-17 | $20.82 | $20.82 | $20.82 | $20.82 | $20.70 | 20 |
2022-11-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.75 | 0 |
2022-11-15 | $20.84 | $20.84 | $20.84 | $20.84 | $20.72 | 1 |
2022-11-14 | $20.62 | $20.62 | $20.62 | $20.62 | $20.50 | 1 |
2022-11-11 | $20.73 | $20.73 | $20.73 | $20.73 | $20.61 | 182 |
2022-11-10 | $20.32 | $20.56 | $20.32 | $20.56 | $20.44 | 182 |
2022-11-09 | $20.39 | $20.39 | $20.39 | $20.39 | $20.27 | 2 |
2022-11-08 | $20.44 | $20.44 | $20.44 | $20.44 | $20.32 | 4 |
2022-11-07 | $20.33 | $20.33 | $20.33 | $20.33 | $20.22 | 3 |
2022-11-04 | $20.33 | $20.33 | $20.33 | $20.33 | $20.21 | 1 |
2022-11-03 | $20.43 | $20.43 | $20.27 | $20.30 | $20.18 | 799 |
2022-11-02 | $20.58 | $20.58 | $20.58 | $20.58 | $20.46 | 4 |
2022-11-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 73 |
2022-10-31 | $20.53 | $20.53 | $20.53 | $20.53 | $20.41 | 7 |
2022-10-28 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 17 |
2022-10-27 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 5 |
2022-10-26 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 208 |
2022-10-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 11 |
2022-10-24 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 7 |
2022-10-21 | $20.37 | $20.37 | $20.12 | $20.12 | $20.12 | 176 |
2022-10-20 | $20.36 | $20.36 | $20.29 | $20.29 | $20.29 | 290 |
2022-10-19 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 145 |
2022-10-18 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 8 |
2022-10-17 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 24 |
2022-10-14 | $20.37 | $20.37 | $20.25 | $20.25 | $20.25 | 107 |
2022-10-13 | $20.20 | $20.20 | $20.16 | $20.16 | $20.16 | 187 |
2022-10-12 | $20.48 | $20.48 | $20.32 | $20.32 | $20.32 | 727 |
2022-10-11 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 4 |
2022-10-10 | $20.44 | $20.44 | $20.33 | $20.33 | $20.33 | 315 |
2022-10-07 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 116 |
2022-10-06 | $20.52 | $20.52 | $20.45 | $20.45 | $20.45 | 103 |
2022-10-05 | $20.47 | $20.47 | $20.43 | $20.43 | $20.43 | 106 |
2022-10-04 | $20.42 | $20.42 | $20.41 | $20.41 | $20.41 | 152 |
2022-10-03 | $20.27 | $20.27 | $20.20 | $20.20 | $20.20 | 107 |
2022-09-30 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 12 |
2022-09-29 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 591 |
2022-09-28 | $20.14 | $20.14 | $19.99 | $20.14 | $20.14 | 417 |
2022-09-27 | $20.31 | $20.31 | $20.20 | $20.20 | $20.20 | 111 |
2022-09-26 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 22 |
2022-09-23 | $20.35 | $20.35 | $20.32 | $20.32 | $20.32 | 3,432 |
2022-09-22 | $20.68 | $20.68 | $20.63 | $20.63 | $20.63 | 185 |
2022-09-21 | $20.78 | $20.78 | $20.45 | $20.70 | $20.70 | 245 |
2022-09-20 | $20.75 | $20.75 | $20.54 | $20.54 | $20.54 | 201 |
2022-09-19 | $20.77 | $20.77 | $20.77 | $20.77 | $20.68 | 6 |
2022-09-16 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 2 |
2022-09-15 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 2 |
2022-09-14 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 2 |
2022-09-13 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 2 |
2022-09-12 | $21.33 | $21.33 | $21.23 | $21.23 | $21.23 | 120 |
2022-09-09 | $21.16 | $21.34 | $20.91 | $21.14 | $21.14 | 780 |
2022-09-08 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 100 |
2022-09-07 | $20.94 | $20.94 | $20.92 | $20.92 | $20.92 | 100 |
2022-09-06 | $21.02 | $21.02 | $20.84 | $20.84 | $20.84 | 506 |
2022-09-02 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 6 |
2022-09-01 | $20.98 | $20.98 | $20.93 | $20.93 | $20.93 | 226 |
2022-08-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 16 |
2022-08-30 | $21.33 | $21.33 | $21.12 | $21.12 | $21.12 | 315 |
2022-08-29 | $21.20 | $21.26 | $21.18 | $21.25 | $21.25 | 578 |
2022-08-26 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 22 |
2022-08-25 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 5,232 |
2022-08-24 | $21.47 | $21.52 | $21.11 | $21.44 | $21.44 | 5,232 |
2022-08-23 | $21.48 | $21.48 | $21.29 | $21.29 | $21.29 | 931 |
2022-08-22 | $21.55 | $21.58 | $21.45 | $21.45 | $21.45 | 2,651 |
2022-08-19 | $21.70 | $21.70 | $21.70 | $21.70 | $21.54 | 0 |
2022-08-18 | $21.73 | $21.73 | $21.73 | $21.73 | $21.57 | 155 |
2022-08-17 | $21.88 | $21.88 | $21.73 | $21.73 | $21.57 | 155 |
2022-08-16 | $21.98 | $21.98 | $21.92 | $21.92 | $21.76 | 138 |
2022-08-15 | $21.83 | $21.83 | $21.83 | $21.83 | $21.67 | 2 |
2022-08-12 | $21.82 | $21.82 | $21.82 | $21.82 | $21.66 | 2 |
2022-08-11 | $21.77 | $21.77 | $21.77 | $21.77 | $21.61 | 100 |
2022-08-10 | $21.61 | $21.73 | $21.61 | $21.73 | $21.57 | 211 |
2022-08-09 | $21.67 | $21.67 | $21.67 | $21.67 | $21.51 | 89 |
2022-08-08 | $21.70 | $21.70 | $21.70 | $21.70 | $21.54 | 89 |
2022-08-05 | $21.72 | $21.72 | $21.62 | $21.62 | $21.46 | 178 |
2022-08-04 | $21.63 | $21.63 | $21.63 | $21.63 | $21.47 | 1 |
2022-08-03 | $21.59 | $21.59 | $21.59 | $21.59 | $21.43 | 64 |
2022-08-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.34 | 64 |
2022-08-01 | $21.52 | $21.52 | $21.52 | $21.52 | $21.36 | 16 |
2022-07-29 | $21.35 | $21.35 | $21.35 | $21.35 | $21.19 | 5 |
2022-07-28 | $21.18 | $21.18 | $21.18 | $21.18 | $21.02 | 23 |
2022-07-27 | $21.00 | $21.11 | $20.93 | $21.11 | $20.95 | 2,170 |
2022-07-26 | $21.02 | $21.02 | $21.02 | $21.02 | $20.86 | 16 |
2022-07-25 | $20.85 | $21.04 | $20.85 | $21.04 | $20.89 | 661 |
2022-07-22 | $21.02 | $21.02 | $21.02 | $21.02 | $20.86 | 1,236 |
2022-07-21 | $21.06 | $21.10 | $20.92 | $20.93 | $20.77 | 1,236 |
2022-07-20 | $20.85 | $20.85 | $20.85 | $20.85 | $20.69 | 9 |
2022-07-19 | $20.82 | $20.82 | $20.82 | $20.82 | $20.57 | 9 |
2022-07-18 | $20.55 | $20.75 | $20.55 | $20.75 | $20.50 | 405 |
2022-07-15 | $20.87 | $20.87 | $20.87 | $20.87 | $20.62 | 301 |
2022-07-14 | $20.79 | $20.79 | $20.79 | $20.79 | $20.54 | 301 |
2022-07-13 | $20.66 | $20.85 | $20.48 | $20.69 | $20.44 | 585 |
2022-07-12 | $20.68 | $20.68 | $20.68 | $20.68 | $20.44 | 33 |
2022-07-11 | $20.68 | $20.68 | $20.68 | $20.68 | $20.44 | 33 |
2022-07-08 | $20.68 | $20.68 | $20.68 | $20.68 | $20.44 | 103 |
2022-07-07 | $20.84 | $20.84 | $20.84 | $20.84 | $20.59 | 300 |
2022-07-06 | $20.68 | $20.68 | $20.52 | $20.52 | $20.28 | 466 |
2022-07-05 | $20.51 | $20.51 | $20.51 | $20.51 | $20.26 | 6 |
2022-07-01 | $20.74 | $20.74 | $20.74 | $20.74 | $20.49 | 374 |
2022-06-30 | $20.67 | $20.67 | $20.57 | $20.57 | $20.32 | 140 |
2022-06-29 | $20.63 | $20.63 | $20.63 | $20.63 | $20.38 | 33 |
2022-06-28 | $20.78 | $20.78 | $20.78 | $20.78 | $20.53 | 1 |
2022-06-27 | $20.74 | $20.87 | $20.67 | $20.87 | $20.62 | 463 |
2022-06-24 | $20.98 | $20.98 | $20.86 | $20.86 | $20.61 | 529 |
2022-06-23 | $20.90 | $20.90 | $20.84 | $20.84 | $20.59 | 295 |
2022-06-22 | $20.93 | $20.93 | $20.81 | $20.81 | $20.56 | 200 |
2022-06-21 | $21.03 | $21.08 | $20.89 | $20.89 | $20.64 | 6,214 |
2022-06-17 | $20.94 | $20.95 | $20.75 | $20.95 | $20.56 | 1,864 |
2022-06-16 | $20.92 | $20.92 | $20.92 | $20.92 | $20.54 | 16 |
2022-06-15 | $21.39 | $21.39 | $21.29 | $21.29 | $20.90 | 646 |
2022-06-14 | $21.07 | $21.07 | $21.07 | $21.07 | $20.69 | 11 |
2022-06-13 | $21.35 | $21.35 | $21.03 | $21.11 | $20.73 | 13,270 |
2022-06-10 | $21.73 | $21.74 | $21.68 | $21.74 | $21.34 | 593 |
2022-06-09 | $21.84 | $21.84 | $21.84 | $21.84 | $21.44 | 342 |
2022-06-08 | $22.02 | $22.02 | $22.02 | $22.02 | $21.61 | 2 |
2022-06-07 | $22.59 | $22.59 | $21.95 | $22.05 | $21.64 | 6,536 |
2022-06-06 | $22.10 | $22.10 | $22.10 | $22.10 | $21.70 | 11 |
2022-06-03 | $22.13 | $22.13 | $22.13 | $22.13 | $21.73 | 134 |
2022-06-02 | $22.18 | $22.18 | $22.18 | $22.18 | $21.78 | 81 |
2022-06-01 | $22.10 | $22.16 | $22.10 | $22.16 | $21.75 | 309 |
2022-05-31 | $22.14 | $22.14 | $22.14 | $22.14 | $21.73 | 104 |
2022-05-27 | $22.14 | $22.14 | $22.14 | $22.14 | $21.74 | 1 |
2022-05-26 | $22.01 | $22.01 | $22.01 | $22.01 | $21.60 | 32 |
2022-05-25 | $21.65 | $21.75 | $21.65 | $21.75 | $21.35 | 454 |
2022-05-24 | $21.59 | $21.59 | $21.59 | $21.59 | $21.19 | 45 |
2022-05-23 | $21.58 | $21.58 | $21.58 | $21.58 | $21.19 | 24 |
2022-05-20 | $21.56 | $21.56 | $21.56 | $21.56 | $21.17 | 30 |
2022-05-19 | $21.65 | $21.65 | $21.65 | $21.65 | $21.15 | 53 |
2022-05-18 | $21.63 | $21.63 | $21.63 | $21.63 | $21.13 | 620 |
2022-05-17 | $21.77 | $21.83 | $21.77 | $21.83 | $21.33 | 164 |
2022-05-16 | $21.83 | $21.83 | $21.83 | $21.83 | $21.32 | 10 |
2022-05-13 | $21.91 | $21.92 | $21.86 | $21.86 | $21.35 | 231 |
2022-05-12 | $21.92 | $21.92 | $21.84 | $21.84 | $21.34 | 202 |
2022-05-11 | $21.87 | $21.87 | $21.87 | $21.87 | $21.37 | 303 |
2022-05-10 | $21.97 | $21.97 | $21.97 | $21.97 | $21.46 | 93 |
2022-05-09 | $21.90 | $21.96 | $21.90 | $21.96 | $21.46 | 694 |
2022-05-06 | $22.18 | $22.18 | $22.18 | $22.18 | $21.67 | 18 |
2022-05-05 | $22.30 | $22.30 | $22.30 | $22.30 | $21.79 | 121 |
2022-05-04 | $22.36 | $22.41 | $22.35 | $22.41 | $21.90 | 1,720 |
2022-05-03 | $22.28 | $22.33 | $22.28 | $22.33 | $21.82 | 247 |
2022-05-02 | $22.22 | $22.22 | $22.22 | $22.22 | $21.71 | 424 |
2022-04-29 | $22.34 | $22.34 | $22.34 | $22.34 | $21.83 | 260 |
2022-04-28 | $22.52 | $22.52 | $22.52 | $22.52 | $22.00 | 97 |
2022-04-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.03 | 12 |
2022-04-26 | $22.61 | $22.61 | $22.61 | $22.61 | $22.09 | 61 |
2022-04-25 | $22.64 | $22.64 | $22.64 | $22.64 | $22.12 | 13 |
2022-04-22 | $22.63 | $22.64 | $22.50 | $22.64 | $22.12 | 832 |
2022-04-21 | $22.90 | $22.90 | $22.73 | $22.73 | $22.21 | 304 |
2022-04-20 | $22.63 | $22.76 | $22.63 | $22.76 | $22.23 | 267 |
2022-04-19 | $22.82 | $22.82 | $22.82 | $22.82 | $22.19 | 8 |
2022-04-18 | $22.85 | $22.85 | $22.85 | $22.85 | $22.22 | 9 |
2022-04-14 | $22.91 | $22.91 | $22.91 | $22.91 | $22.28 | 50 |
2022-04-13 | $22.89 | $22.89 | $22.89 | $22.89 | $22.26 | 9 |
2022-04-12 | $22.78 | $22.87 | $22.78 | $22.87 | $22.24 | 754 |
2022-04-11 | $22.82 | $22.82 | $22.82 | $22.82 | $22.19 | 72 |
2022-04-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.37 | 3 |
2022-04-07 | $22.94 | $23.16 | $22.94 | $23.04 | $22.41 | 308 |
2022-04-06 | $23.08 | $23.08 | $23.08 | $23.08 | $22.44 | 17 |
2022-04-05 | $23.13 | $23.19 | $23.12 | $23.19 | $22.55 | 1,381 |
2022-04-04 | $23.21 | $23.21 | $23.21 | $23.21 | $22.57 | 207 |
2022-04-01 | $23.18 | $23.18 | $23.18 | $23.18 | $22.54 | 12 |
2022-03-31 | $23.24 | $23.24 | $23.24 | $23.24 | $22.60 | 131 |
2022-03-30 | $23.18 | $23.18 | $23.18 | $23.18 | $22.54 | 438 |
2022-03-29 | $23.12 | $23.12 | $23.12 | $23.12 | $22.48 | 51 |
2022-03-28 | $23.02 | $23.02 | $23.02 | $23.02 | $22.38 | 24 |
2022-03-25 | $23.02 | $23.02 | $23.02 | $23.02 | $22.39 | 16 |
2022-03-24 | $22.89 | $23.03 | $22.89 | $23.03 | $22.39 | 689 |
2022-03-23 | $23.03 | $23.03 | $23.03 | $23.03 | $22.39 | 20 |
2022-03-22 | $23.04 | $23.04 | $23.04 | $23.04 | $22.41 | 20 |
2022-03-21 | $23.10 | $23.10 | $23.10 | $23.10 | $22.47 | 52 |
2022-03-18 | $23.28 | $23.28 | $23.19 | $23.19 | $22.46 | 345 |
2022-03-17 | $23.11 | $23.11 | $23.11 | $23.11 | $22.39 | 25 |
2022-03-16 | $22.99 | $22.99 | $22.99 | $22.99 | $22.27 | 168 |
2022-03-15 | $22.78 | $22.89 | $22.78 | $22.89 | $22.17 | 168 |
2022-03-14 | $23.04 | $23.04 | $22.86 | $22.92 | $22.20 | 648 |
2022-03-11 | $23.10 | $23.10 | $23.10 | $23.10 | $22.38 | 11 |
2022-03-10 | $23.16 | $23.16 | $23.16 | $23.16 | $22.44 | 7 |
2022-03-09 | $23.21 | $23.21 | $23.17 | $23.17 | $22.44 | 490 |
2022-03-08 | $23.14 | $23.14 | $23.13 | $23.13 | $22.41 | 1,761 |
2022-03-07 | $23.22 | $23.22 | $23.22 | $23.22 | $22.49 | 15 |
2022-03-04 | $23.39 | $23.39 | $23.39 | $23.39 | $22.66 | 9 |
2022-03-03 | $23.45 | $23.45 | $23.45 | $23.45 | $22.72 | 33 |
2022-03-02 | $23.42 | $23.49 | $23.42 | $23.49 | $22.76 | 1,339 |
2022-03-01 | $23.45 | $23.45 | $23.45 | $23.45 | $22.72 | 12 |
2022-02-28 | $23.48 | $23.50 | $23.48 | $23.50 | $22.76 | 822 |
2022-02-25 | $23.36 | $23.36 | $23.36 | $23.36 | $22.63 | 2 |
2022-02-24 | $21.49 | $23.29 | $19.35 | $23.29 | $22.56 | 1,738 |
2022-02-23 | $23.35 | $23.35 | $23.35 | $23.35 | $22.62 | 4 |
2022-02-22 | $23.35 | $23.35 | $23.35 | $23.35 | $22.62 | 12 |
2022-02-18 | $23.45 | $23.54 | $23.39 | $23.46 | $22.64 | 791 |
2022-02-17 | $23.48 | $23.48 | $23.48 | $23.48 | $22.65 | 0 |
2022-02-16 | $23.47 | $23.47 | $23.47 | $23.47 | $22.64 | 0 |
2022-02-15 | $23.46 | $23.46 | $23.46 | $23.46 | $22.63 | 0 |
2022-02-14 | $23.44 | $23.44 | $23.44 | $23.44 | $22.62 | 4 |
2022-02-11 | $23.55 | $23.55 | $23.55 | $23.55 | $22.72 | 4 |
2022-02-10 | $23.68 | $23.68 | $23.68 | $23.68 | $22.85 | 0 |
2022-02-09 | $23.80 | $23.80 | $23.80 | $23.80 | $22.96 | 5 |
2022-02-08 | $23.75 | $23.75 | $23.75 | $23.75 | $22.91 | 5 |
2022-02-07 | $23.77 | $23.77 | $23.67 | $23.67 | $22.83 | 553 |
2022-02-04 | $23.76 | $23.76 | $23.76 | $23.76 | $22.92 | 18 |
2022-02-03 | $23.89 | $23.89 | $23.89 | $23.89 | $23.05 | 10 |
2022-02-02 | $23.98 | $23.98 | $23.98 | $23.98 | $23.13 | 1 |
2022-02-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.06 | 26 |
2022-01-31 | $23.82 | $23.82 | $23.82 | $23.82 | $22.98 | 42 |
2022-01-28 | $23.86 | $23.86 | $23.81 | $23.81 | $22.97 | 445 |
2022-01-27 | $24.02 | $24.02 | $23.92 | $23.92 | $23.07 | 126 |
2022-01-26 | $24.01 | $24.01 | $24.01 | $24.01 | $23.16 | 35 |
2022-01-25 | $24.05 | $24.05 | $23.98 | $23.98 | $23.13 | 1,295 |
2022-01-24 | $24.07 | $24.07 | $23.99 | $24.04 | $23.19 | 315 |
2022-01-21 | $24.09 | $24.16 | $24.00 | $24.07 | $23.22 | 460 |
2022-01-20 | $24.14 | $24.14 | $24.14 | $24.14 | $23.29 | 16 |
2022-01-19 | $24.23 | $24.24 | $24.11 | $24.18 | $23.30 | 430 |
2022-01-18 | $24.17 | $24.17 | $24.17 | $24.17 | $23.29 | 20 |
2022-01-14 | $24.31 | $24.31 | $24.24 | $24.24 | $23.37 | 332 |
2022-01-13 | $24.28 | $24.28 | $24.28 | $24.28 | $23.40 | 24 |
2022-01-12 | $24.26 | $24.26 | $24.26 | $24.26 | $23.38 | 1 |
2022-01-11 | $24.22 | $24.22 | $24.11 | $24.19 | $23.32 | 662 |
2022-01-10 | $24.10 | $24.10 | $24.10 | $24.10 | $23.23 | 300 |
2022-01-07 | $24.25 | $24.25 | $24.17 | $24.17 | $23.29 | 300 |
2022-01-06 | $24.27 | $24.27 | $24.27 | $24.27 | $23.39 | 6 |
2022-01-05 | $24.26 | $24.26 | $24.26 | $24.26 | $23.38 | 6 |
2022-01-04 | $24.32 | $24.32 | $24.32 | $24.32 | $23.44 | 5 |
2022-01-03 | $24.34 | $24.34 | $24.34 | $24.34 | $23.46 | 24 |
2021-12-31 | $24.37 | $24.37 | $24.37 | $24.37 | $23.49 | 24 |
2021-12-30 | $24.37 | $24.37 | $24.37 | $24.37 | $23.49 | 112 |
2021-12-29 | $24.29 | $24.34 | $24.29 | $24.34 | $23.46 | 8,581 |
2021-12-28 | $24.38 | $24.38 | $24.38 | $24.38 | $23.50 | 1 |
2021-12-27 | $24.38 | $24.38 | $24.38 | $24.38 | $23.50 | 25 |
2021-12-23 | $24.31 | $24.31 | $24.31 | $24.31 | $23.43 | 6 |
2021-12-22 | $24.27 | $24.27 | $24.27 | $24.27 | $23.39 | 1 |
2021-12-21 | $24.18 | $24.18 | $24.18 | $24.18 | $23.31 | 333 |
2021-12-20 | $24.22 | $24.22 | $24.15 | $24.15 | $23.28 | 333 |
2021-12-17 | $24.37 | $24.37 | $24.37 | $24.37 | $23.30 | 6 |
2021-12-16 | $24.39 | $24.39 | $24.39 | $24.39 | $23.32 | 81 |
2021-12-15 | $24.27 | $24.35 | $24.27 | $24.35 | $23.28 | 603 |
2021-12-14 | $24.34 | $24.34 | $24.34 | $24.34 | $23.26 | 27 |
2021-12-13 | $24.31 | $24.36 | $24.31 | $24.36 | $23.28 | 129 |
2021-12-10 | $24.35 | $24.35 | $24.35 | $24.35 | $23.28 | 0 |
2021-12-09 | $24.39 | $24.39 | $24.39 | $24.39 | $23.31 | 92 |
2021-12-08 | $24.39 | $24.39 | $24.39 | $24.39 | $23.32 | 92 |
2021-12-07 | $24.36 | $24.36 | $24.36 | $24.36 | $23.29 | 148 |
2021-12-06 | $24.24 | $24.24 | $24.24 | $24.24 | $23.17 | 148 |
2021-12-03 | $24.21 | $24.21 | $24.21 | $24.21 | $23.14 | 75 |
2021-12-02 | $24.16 | $24.16 | $24.16 | $24.16 | $23.09 | 42 |
2021-12-01 | $24.08 | $24.16 | $24.08 | $24.16 | $23.09 | 280 |
2021-11-30 | $24.05 | $24.13 | $24.05 | $24.13 | $23.06 | 777 |
2021-11-29 | $24.12 | $24.12 | $24.12 | $24.12 | $23.06 | 90 |
2021-11-26 | $24.08 | $24.08 | $24.08 | $24.08 | $23.02 | 37 |
2021-11-24 | $24.25 | $24.25 | $24.13 | $24.21 | $23.14 | 3,622 |
2021-11-23 | $24.26 | $24.26 | $24.26 | $24.26 | $23.19 | 81 |
2021-11-22 | $24.31 | $24.33 | $24.31 | $24.33 | $23.26 | 787 |
2021-11-19 | $24.41 | $24.55 | $24.41 | $24.49 | $23.30 | 883 |
2021-11-18 | $24.56 | $24.56 | $24.50 | $24.50 | $23.31 | 905 |
2021-11-17 | $24.50 | $24.50 | $24.50 | $24.50 | $23.31 | 808 |
2021-11-16 | $24.53 | $24.60 | $24.53 | $24.53 | $23.33 | 808 |
2021-11-15 | $24.29 | $24.54 | $24.29 | $24.54 | $23.35 | 203 |
2021-11-12 | $24.49 | $24.52 | $24.49 | $24.52 | $23.33 | 160 |
2021-11-11 | $24.59 | $24.59 | $24.59 | $24.59 | $23.40 | 1 |
2021-11-10 | $24.59 | $24.59 | $24.59 | $24.59 | $23.40 | 79 |
2021-11-09 | $24.64 | $24.64 | $24.64 | $24.64 | $23.44 | 876 |
2021-11-08 | $24.66 | $24.69 | $24.63 | $24.63 | $23.43 | 876 |
2021-11-05 | $24.57 | $24.57 | $24.57 | $24.57 | $23.38 | 1 |
2021-11-04 | $24.50 | $24.50 | $24.50 | $24.50 | $23.31 | 6 |
2021-11-03 | $24.46 | $24.46 | $24.46 | $24.46 | $23.27 | 6 |
2021-11-02 | $24.46 | $24.46 | $24.46 | $24.46 | $23.27 | 371 |
2021-11-01 | $24.46 | $24.46 | $24.46 | $24.46 | $23.27 | 371 |
2021-10-29 | $24.45 | $24.45 | $24.45 | $24.45 | $23.26 | 64 |
2021-10-28 | $24.47 | $24.47 | $24.47 | $24.47 | $23.28 | 23 |
2021-10-27 | $24.46 | $24.46 | $24.46 | $24.46 | $23.27 | 2 |
2021-10-26 | $24.46 | $24.46 | $24.38 | $24.46 | $23.27 | 3,312 |
2021-10-25 | $24.45 | $24.45 | $24.45 | $24.45 | $23.26 | 3 |
2021-10-22 | $24.47 | $24.47 | $24.47 | $24.47 | $23.28 | 1 |
2021-10-21 | $24.49 | $24.49 | $24.49 | $24.49 | $23.30 | 1 |
2021-10-20 | $24.56 | $24.57 | $24.43 | $24.50 | $23.31 | 468 |
2021-10-19 | $24.63 | $24.63 | $24.61 | $24.61 | $23.31 | 294 |
2021-10-18 | $24.51 | $24.56 | $24.50 | $24.56 | $23.27 | 2,104 |
2021-10-15 | $24.60 | $24.60 | $24.60 | $24.60 | $23.30 | 1 |
2021-10-14 | $24.50 | $24.59 | $24.50 | $24.59 | $23.29 | 1,688 |
2021-10-13 | $24.51 | $24.51 | $24.48 | $24.48 | $23.18 | 182 |
2021-10-12 | $24.51 | $24.51 | $24.51 | $24.51 | $23.22 | 7 |
2021-10-11 | $24.56 | $24.56 | $24.56 | $24.56 | $23.27 | 1 |
2021-10-08 | $24.57 | $24.57 | $24.57 | $24.57 | $23.27 | 43 |
2021-10-07 | $24.57 | $24.57 | $24.57 | $24.57 | $23.27 | 0 |
2021-10-06 | $24.55 | $24.55 | $24.55 | $24.55 | $23.25 | 14 |
2021-10-05 | $24.61 | $24.61 | $24.61 | $24.61 | $23.31 | 14 |
2021-10-04 | $24.60 | $24.60 | $24.60 | $24.60 | $23.30 | 7 |
2021-10-01 | $24.62 | $24.62 | $24.62 | $24.62 | $23.32 | 44 |
2021-09-30 | $24.54 | $24.62 | $24.54 | $24.62 | $23.32 | 2,408 |
2021-09-29 | $24.61 | $24.61 | $24.61 | $24.61 | $23.31 | 60 |
2021-09-28 | $24.52 | $24.60 | $24.52 | $24.59 | $23.29 | 517 |
2021-09-27 | $24.57 | $24.65 | $24.57 | $24.65 | $23.35 | 611 |
2021-09-24 | $24.74 | $24.74 | $24.67 | $24.67 | $23.36 | 168 |
2021-09-23 | $24.68 | $24.68 | $24.68 | $24.68 | $23.37 | 129 |
2021-09-22 | $24.67 | $24.67 | $24.67 | $24.67 | $23.36 | 2 |
2021-09-21 | $24.64 | $24.64 | $24.64 | $24.64 | $23.34 | 2 |
2021-09-20 | $24.62 | $24.62 | $24.62 | $24.62 | $23.32 | 2 |
2021-09-17 | $24.77 | $24.77 | $24.77 | $24.77 | $23.36 | 15 |
2021-09-16 | $24.76 | $24.76 | $24.76 | $24.76 | $23.36 | 1 |
2021-09-15 | $24.72 | $24.76 | $24.72 | $24.76 | $23.35 | 283 |
2021-09-14 | $24.78 | $24.78 | $24.78 | $24.78 | $23.38 | 1,143 |
2021-09-13 | $24.70 | $24.77 | $24.70 | $24.77 | $23.36 | 1,143 |
2021-09-10 | $24.75 | $24.75 | $24.75 | $24.75 | $23.34 | 20 |
2021-09-09 | $24.72 | $24.72 | $24.72 | $24.72 | $23.32 | 12 |
2021-09-08 | $24.77 | $24.78 | $24.71 | $24.71 | $23.31 | 1,867 |
2021-09-07 | $24.62 | $24.69 | $24.62 | $24.69 | $23.29 | 228 |
2021-09-03 | $24.70 | $24.70 | $24.70 | $24.70 | $23.30 | 2 |
2021-09-02 | $24.69 | $24.69 | $24.69 | $24.69 | $23.29 | 22 |
2021-09-01 | $24.66 | $24.66 | $24.66 | $24.66 | $23.26 | 8 |
2021-08-31 | $24.40 | $24.64 | $24.40 | $24.64 | $23.24 | 879 |
2021-08-30 | $24.58 | $24.62 | $24.56 | $24.62 | $23.22 | 586 |
2021-08-27 | $24.53 | $24.55 | $24.48 | $24.55 | $23.16 | 438 |
2021-08-26 | $24.52 | $24.52 | $24.52 | $24.52 | $23.13 | 13 |
2021-08-25 | $24.45 | $24.52 | $24.45 | $24.52 | $23.13 | 255 |
2021-08-24 | $24.43 | $24.51 | $24.43 | $24.51 | $23.12 | 1,796 |
2021-08-23 | $24.46 | $24.46 | $24.46 | $24.46 | $23.08 | 39 |
2021-08-20 | $24.42 | $24.42 | $24.42 | $24.42 | $23.04 | 42 |
2021-08-19 | $24.51 | $24.51 | $24.51 | $24.51 | $23.02 | 1 |
2021-08-18 | $24.53 | $24.53 | $24.47 | $24.53 | $23.04 | 1,676 |
2021-08-17 | $24.56 | $24.56 | $24.53 | $24.53 | $23.04 | 192 |
2021-08-16 | $24.54 | $24.54 | $24.54 | $24.54 | $23.05 | 28 |
2021-08-13 | $24.55 | $24.55 | $24.55 | $24.55 | $23.06 | 1 |
2021-08-12 | $24.28 | $24.54 | $24.28 | $24.54 | $23.05 | 223 |
2021-08-11 | $24.58 | $24.58 | $24.53 | $24.53 | $23.04 | 132 |
2021-08-10 | $24.54 | $24.54 | $24.54 | $24.54 | $23.05 | 1 |
2021-08-09 | $24.51 | $24.54 | $24.51 | $24.54 | $23.05 | 564 |
2021-08-06 | $24.61 | $24.61 | $24.61 | $24.61 | $23.12 | 75 |
2021-08-05 | $24.59 | $24.59 | $24.59 | $24.59 | $23.10 | 2 |
2021-08-04 | $24.60 | $24.60 | $24.60 | $24.60 | $23.11 | 46 |
2021-08-03 | $24.62 | $24.62 | $24.62 | $24.62 | $23.13 | 77 |
2021-08-02 | $24.65 | $24.65 | $24.65 | $24.65 | $23.15 | 3 |
2021-07-30 | $24.65 | $24.65 | $24.65 | $24.65 | $23.15 | 21 |
2021-07-29 | $24.53 | $24.65 | $24.53 | $24.65 | $23.16 | 400 |
2021-07-28 | $24.64 | $24.64 | $24.64 | $24.64 | $23.15 | 30 |
2021-07-27 | $24.64 | $24.64 | $24.64 | $24.64 | $23.15 | 20 |
2021-07-26 | $24.67 | $24.67 | $24.67 | $24.67 | $23.17 | 20 |
2021-07-23 | $24.63 | $24.63 | $24.63 | $24.63 | $23.14 | 70 |
2021-07-22 | $24.66 | $24.66 | $24.66 | $24.66 | $23.17 | 70 |
2021-07-21 | $24.63 | $24.63 | $24.63 | $24.63 | $23.13 | 8 |
2021-07-20 | $24.45 | $24.49 | $24.45 | $24.48 | $23.00 | 5,768 |
2021-07-19 | $24.73 | $24.73 | $24.62 | $24.62 | $23.03 | 112 |
2021-07-16 | $24.87 | $24.87 | $24.68 | $24.68 | $23.09 | 229 |
2021-07-15 | $24.84 | $24.86 | $24.72 | $24.77 | $23.17 | 835 |
2021-07-14 | $24.86 | $24.86 | $24.86 | $24.86 | $23.25 | 7 |
2021-07-13 | $24.86 | $24.86 | $24.86 | $24.86 | $23.25 | 2 |
2021-07-12 | $24.86 | $24.86 | $24.86 | $24.86 | $23.25 | 22 |
2021-07-09 | $24.86 | $24.86 | $24.86 | $24.86 | $23.26 | 83 |
2021-07-08 | $24.79 | $24.79 | $24.79 | $24.79 | $23.19 | 3 |
2021-07-07 | $24.83 | $24.83 | $24.83 | $24.83 | $23.23 | 11 |
2021-07-06 | $24.82 | $24.82 | $24.82 | $24.82 | $23.22 | 7 |
2021-07-02 | $24.79 | $24.79 | $24.79 | $24.79 | $23.19 | 2 |
2021-07-01 | $24.77 | $24.77 | $24.77 | $24.77 | $23.17 | 2 |
2021-06-30 | $24.74 | $24.74 | $24.74 | $24.74 | $23.14 | 56 |
2021-06-29 | $24.71 | $24.71 | $24.71 | $24.71 | $23.11 | 22 |
2021-06-28 | $24.70 | $24.70 | $24.70 | $24.70 | $23.10 | 13 |
2021-06-25 | $24.69 | $24.69 | $24.69 | $24.69 | $23.09 | 13 |
2021-06-24 | $24.67 | $24.67 | $24.67 | $24.67 | $23.08 | 3 |
2021-06-23 | $24.65 | $24.65 | $24.65 | $24.65 | $23.06 | 17 |
2021-06-22 | $24.63 | $24.63 | $24.63 | $24.63 | $23.04 | 17 |
2021-06-21 | $24.55 | $24.63 | $24.55 | $24.63 | $23.04 | 175 |
2021-06-18 | $24.73 | $24.73 | $24.73 | $24.73 | $23.03 | 12 |
2021-06-17 | $24.70 | $24.70 | $24.70 | $24.70 | $23.01 | 136 |
2021-06-16 | $24.72 | $24.72 | $24.72 | $24.72 | $23.03 | 55 |
2021-06-15 | $24.77 | $24.77 | $24.77 | $24.77 | $23.07 | 55 |
2021-06-14 | $24.76 | $24.76 | $24.76 | $24.76 | $23.06 | 1 |
2021-06-11 | $24.76 | $24.76 | $24.76 | $24.76 | $23.06 | 111 |
2021-06-10 | $24.82 | $24.82 | $24.74 | $24.74 | $23.04 | 111 |
2021-06-09 | $24.62 | $24.75 | $24.62 | $24.72 | $23.02 | 1,852 |
2021-06-08 | $24.67 | $24.69 | $24.60 | $24.68 | $22.99 | 2,920 |
2021-06-07 | $24.68 | $24.68 | $24.56 | $24.66 | $22.97 | 1,182 |
2021-06-04 | $24.57 | $24.65 | $24.55 | $24.65 | $22.96 | 5,264 |
2021-06-03 | $24.61 | $24.61 | $24.61 | $24.61 | $22.92 | 1 |
2021-06-02 | $24.61 | $24.61 | $24.60 | $24.60 | $22.91 | 259 |
2021-06-01 | $24.58 | $24.58 | $24.58 | $24.58 | $22.90 | 58 |
2021-05-28 | $24.47 | $24.47 | $24.42 | $24.44 | $22.76 | 3,321 |
2021-05-27 | $24.54 | $24.54 | $24.54 | $24.54 | $22.85 | 2 |
2021-05-26 | $24.52 | $24.52 | $24.52 | $24.52 | $22.84 | 12 |
2021-05-25 | $24.50 | $24.50 | $24.50 | $24.50 | $22.82 | 4 |
2021-05-24 | $24.57 | $24.57 | $24.48 | $24.48 | $22.80 | 243 |
2021-05-21 | $24.47 | $24.47 | $24.47 | $24.47 | $22.80 | 3 |
2021-05-20 | $24.49 | $24.49 | $24.49 | $24.49 | $22.81 | 34 |
2021-05-19 | $24.60 | $24.62 | $24.53 | $24.53 | $22.75 | 245 |
2021-05-18 | $24.66 | $24.67 | $24.58 | $24.58 | $22.80 | 885 |
2021-05-17 | $24.58 | $24.58 | $24.58 | $24.58 | $22.79 | 41 |
2021-05-14 | $24.50 | $24.50 | $24.47 | $24.50 | $22.73 | 2,564 |
2021-05-13 | $24.54 | $24.54 | $24.54 | $24.54 | $22.76 | 340 |
2021-05-12 | $24.64 | $24.64 | $24.54 | $24.54 | $22.77 | 340 |
2021-05-11 | $24.67 | $24.67 | $24.59 | $24.59 | $22.80 | 793 |
2021-05-10 | $24.72 | $24.72 | $24.64 | $24.64 | $22.85 | 194 |
2021-05-07 | $24.74 | $24.74 | $24.64 | $24.64 | $22.85 | 212 |
2021-05-06 | $24.61 | $24.61 | $24.61 | $24.61 | $22.82 | 56 |
2021-05-05 | $24.59 | $24.59 | $24.59 | $24.59 | $22.81 | 172 |
2021-05-04 | $24.66 | $24.66 | $24.58 | $24.58 | $22.80 | 119 |
2021-05-03 | $24.58 | $24.58 | $24.58 | $24.58 | $22.80 | 17 |
2021-04-30 | $24.56 | $24.56 | $24.56 | $24.56 | $22.78 | 3 |
2021-04-29 | $24.56 | $24.56 | $24.56 | $24.56 | $22.78 | 52 |
2021-04-28 | $24.55 | $24.55 | $24.55 | $24.55 | $22.77 | 17 |
2021-04-27 | $24.62 | $24.62 | $24.53 | $24.53 | $22.75 | 587 |
2021-04-26 | $24.56 | $24.61 | $24.56 | $24.57 | $22.79 | 749 |
2021-04-23 | $24.52 | $24.52 | $24.52 | $24.52 | $22.74 | 9 |
2021-04-22 | $24.48 | $24.48 | $24.48 | $24.48 | $22.71 | 4 |
2021-04-21 | $24.56 | $24.56 | $24.52 | $24.52 | $22.74 | 570 |
2021-04-20 | $24.47 | $24.47 | $24.47 | $24.47 | $22.70 | 29 |
2021-04-19 | $24.71 | $24.71 | $24.62 | $24.62 | $22.75 | 1,093 |
2021-04-16 | $24.63 | $24.63 | $24.63 | $24.63 | $22.76 | 30 |
2021-04-15 | $24.67 | $24.71 | $24.62 | $24.62 | $22.75 | 433 |
2021-04-14 | $24.63 | $24.63 | $24.55 | $24.55 | $22.68 | 205 |
2021-04-13 | $24.54 | $24.54 | $24.54 | $24.54 | $22.68 | 540 |
2021-04-12 | $24.65 | $24.65 | $24.57 | $24.57 | $22.70 | 487 |
2021-04-09 | $24.44 | $24.70 | $24.43 | $24.56 | $22.69 | 2,393 |
2021-04-08 | $24.43 | $24.56 | $24.41 | $24.56 | $22.69 | 1,477 |
2021-04-07 | $24.64 | $24.66 | $24.53 | $24.53 | $22.66 | 388 |
2021-04-06 | $24.43 | $24.61 | $24.37 | $24.50 | $22.64 | 1,535 |
2021-04-05 | $24.47 | $24.47 | $24.47 | $24.47 | $22.61 | 20 |
2021-04-01 | $24.43 | $24.43 | $24.43 | $24.43 | $22.58 | 21 |
2021-03-31 | $24.38 | $24.38 | $24.38 | $24.38 | $22.53 | 47 |
2021-03-30 | $24.32 | $24.32 | $24.32 | $24.32 | $22.47 | 13 |
2021-03-29 | $24.19 | $24.32 | $24.19 | $24.32 | $22.47 | 996 |
2021-03-26 | $24.43 | $24.43 | $24.30 | $24.30 | $22.45 | 143 |
2021-03-25 | $24.43 | $24.43 | $24.30 | $24.30 | $22.45 | 642 |
2021-03-24 | $24.15 | $24.29 | $24.15 | $24.29 | $22.45 | 384 |
2021-03-23 | $24.37 | $24.38 | $24.25 | $24.25 | $22.41 | 328 |
2021-03-22 | $24.24 | $24.24 | $24.24 | $24.24 | $22.39 | 4 |
2021-03-19 | $24.25 | $24.25 | $24.25 | $24.25 | $22.32 | 5 |
2021-03-18 | $24.25 | $24.25 | $24.25 | $24.25 | $22.33 | 81 |
2021-03-17 | $24.31 | $24.31 | $24.31 | $24.31 | $22.38 | 36 |
2021-03-16 | $24.36 | $24.36 | $24.36 | $24.36 | $22.43 | 508 |
2021-03-15 | $24.22 | $24.35 | $24.22 | $24.35 | $22.42 | 122 |
2021-03-12 | $24.23 | $24.36 | $24.23 | $24.36 | $22.43 | 511 |
2021-03-11 | $24.41 | $24.41 | $24.41 | $24.41 | $22.47 | 5 |
2021-03-10 | $24.34 | $24.34 | $24.34 | $24.34 | $22.41 | 25 |
2021-03-09 | $24.33 | $24.46 | $24.33 | $24.33 | $22.40 | 611 |
2021-03-08 | $24.27 | $24.52 | $24.24 | $24.36 | $22.43 | 1,366 |
2021-03-05 | $24.34 | $24.34 | $24.34 | $24.34 | $22.41 | 11 |
2021-03-04 | $24.41 | $24.41 | $24.41 | $24.41 | $22.48 | 11 |
2021-03-03 | $24.55 | $24.56 | $24.45 | $24.45 | $22.51 | 926 |
2021-03-02 | $24.56 | $24.56 | $24.37 | $24.46 | $22.52 | 2,629 |
2021-03-01 | $24.43 | $24.43 | $24.43 | $24.43 | $22.49 | 38 |
2021-02-26 | $24.49 | $24.50 | $24.44 | $24.44 | $22.50 | 1,153 |
2021-02-25 | $24.50 | $24.50 | $24.43 | $24.43 | $22.49 | 373 |
2021-02-24 | $24.64 | $24.64 | $24.47 | $24.55 | $22.60 | 1,699 |
2021-02-23 | $24.55 | $24.55 | $24.55 | $24.55 | $22.60 | 1 |
2021-02-22 | $24.54 | $24.54 | $24.54 | $24.54 | $22.60 | 95 |
2021-02-19 | $24.65 | $24.65 | $24.65 | $24.65 | $22.63 | 1 |
2021-02-18 | $24.56 | $24.68 | $24.56 | $24.64 | $22.62 | 482 |
2021-02-17 | $24.58 | $24.58 | $24.53 | $24.58 | $22.57 | 5,584 |
2021-02-16 | $24.59 | $24.66 | $24.59 | $24.66 | $22.64 | 316 |
2021-02-12 | $24.68 | $24.68 | $24.68 | $24.68 | $22.66 | 301 |
2021-02-11 | $24.72 | $24.72 | $24.64 | $24.66 | $22.64 | 3,078 |
2021-02-10 | $24.62 | $24.69 | $24.62 | $24.69 | $22.67 | 249 |
2021-02-09 | $24.59 | $24.66 | $24.59 | $24.66 | $22.64 | 533 |
2021-02-08 | $24.71 | $24.72 | $24.65 | $24.65 | $22.63 | 1,046 |
2021-02-05 | $24.63 | $24.63 | $24.63 | $24.63 | $22.62 | 180 |
2021-02-04 | $24.53 | $24.53 | $24.53 | $24.53 | $22.52 | 14 |
2021-02-03 | $24.63 | $24.63 | $24.55 | $24.55 | $22.54 | 370 |
2021-02-02 | $24.50 | $24.50 | $24.50 | $24.50 | $22.49 | 90 |
2021-02-01 | $24.46 | $24.46 | $24.46 | $24.46 | $22.45 | 4 |
2021-01-29 | $24.44 | $24.44 | $24.44 | $24.44 | $22.44 | 13 |
2021-01-28 | $24.43 | $24.43 | $24.43 | $24.43 | $22.43 | 11 |
2021-01-27 | $24.45 | $24.45 | $24.45 | $24.45 | $22.45 | 100 |
2021-01-26 | $24.51 | $24.51 | $24.51 | $24.51 | $22.50 | 3 |
2021-01-25 | $24.38 | $24.49 | $24.37 | $24.49 | $22.48 | 421 |
2021-01-22 | $24.48 | $24.48 | $24.48 | $24.48 | $22.48 | 27 |
2021-01-21 | $24.48 | $24.60 | $24.48 | $24.48 | $22.47 | 1,039 |
2021-01-20 | $24.45 | $24.45 | $24.45 | $24.45 | $22.45 | 73 |
2021-01-19 | $24.42 | $24.42 | $24.42 | $24.42 | $22.40 | 2 |
2021-01-15 | $24.39 | $24.39 | $24.39 | $24.39 | $22.37 | 0 |
2021-01-14 | $24.33 | $24.33 | $24.33 | $24.33 | $22.32 | 38 |
2021-01-13 | $24.28 | $24.28 | $24.28 | $24.28 | $22.28 | 38 |
2021-01-12 | $24.11 | $24.26 | $24.11 | $24.26 | $22.25 | 740 |
2021-01-11 | $24.40 | $24.40 | $24.27 | $24.27 | $22.27 | 236 |
2021-01-08 | $24.31 | $24.31 | $24.31 | $24.31 | $22.30 | 15 |
2021-01-07 | $24.30 | $24.30 | $24.30 | $24.30 | $22.29 | 43 |
2021-01-06 | $24.26 | $24.26 | $24.26 | $24.26 | $22.25 | 43 |
2021-01-05 | $24.27 | $24.27 | $24.23 | $24.23 | $22.23 | 114 |
2021-01-04 | $24.04 | $24.17 | $24.04 | $24.16 | $22.17 | 1,088 |
2020-12-31 | $24.26 | $24.26 | $24.26 | $24.26 | $22.25 | 117 |
2020-12-30 | $24.27 | $24.27 | $24.27 | $24.27 | $22.26 | 4 |
2020-12-29 | $24.25 | $24.25 | $24.25 | $24.25 | $22.25 | 552 |
2020-12-28 | $24.30 | $24.30 | $24.25 | $24.25 | $22.25 | 254 |
2020-12-24 | $24.14 | $24.14 | $24.14 | $24.14 | $22.14 | 13 |
2020-12-23 | $24.11 | $24.11 | $24.11 | $24.11 | $22.12 | 435 |
2020-12-22 | $23.94 | $24.06 | $23.94 | $24.06 | $22.07 | 435 |
2020-12-21 | $24.06 | $24.06 | $24.06 | $24.06 | $22.07 | 221 |
2020-12-18 | $24.35 | $24.35 | $24.30 | $24.30 | $22.13 | 221 |
2020-12-17 | $24.28 | $24.28 | $24.28 | $24.28 | $22.11 | 3 |
2020-12-16 | $24.27 | $24.27 | $24.27 | $24.27 | $22.11 | 6 |
2020-12-15 | $24.21 | $24.21 | $24.21 | $24.21 | $22.05 | 74 |
2020-12-14 | $24.22 | $24.22 | $24.22 | $24.22 | $22.06 | 74 |
2020-12-11 | $24.18 | $24.19 | $24.11 | $24.19 | $22.03 | 525 |
2020-12-10 | $24.19 | $24.19 | $24.19 | $24.19 | $22.03 | 0 |
2020-12-09 | $24.23 | $24.23 | $24.23 | $24.23 | $22.07 | 2 |
2020-12-08 | $24.24 | $24.24 | $24.24 | $24.24 | $22.08 | 2 |
2020-12-07 | $24.13 | $24.15 | $24.11 | $24.15 | $22.00 | 3,142 |
2020-12-04 | $24.15 | $24.15 | $24.15 | $24.15 | $22.00 | 206 |
2020-12-03 | $24.08 | $24.10 | $24.08 | $24.10 | $21.95 | 672 |
2020-12-02 | $24.07 | $24.07 | $24.07 | $24.07 | $21.92 | 5 |
2020-12-01 | $24.00 | $24.00 | $24.00 | $24.00 | $21.86 | 94 |
2020-11-30 | $23.97 | $23.97 | $23.97 | $23.97 | $21.83 | 5 |
2020-11-27 | $23.96 | $23.96 | $23.96 | $23.96 | $21.82 | 37 |
2020-11-25 | $23.87 | $23.96 | $23.87 | $23.96 | $21.82 | 412 |
2020-11-24 | $23.88 | $23.94 | $23.88 | $23.94 | $21.81 | 176 |
2020-11-23 | $24.27 | $24.27 | $23.77 | $23.88 | $21.75 | 941 |
2020-11-20 | $23.78 | $23.85 | $23.78 | $23.85 | $21.72 | 509 |
2020-11-19 | $23.92 | $23.92 | $23.92 | $23.92 | $21.72 | 5 |
2020-11-18 | $23.85 | $23.90 | $23.85 | $23.90 | $21.70 | 656 |
2020-11-17 | $23.83 | $23.83 | $23.82 | $23.83 | $21.64 | 1,274 |
2020-11-16 | $23.84 | $23.85 | $23.84 | $23.85 | $21.65 | 553 |
2020-11-13 | $23.84 | $23.84 | $23.75 | $23.76 | $21.57 | 1,804 |
2020-11-12 | $23.84 | $23.84 | $23.84 | $23.84 | $21.65 | 36 |
2020-11-11 | $23.94 | $23.94 | $23.94 | $23.94 | $21.73 | 36 |
2020-11-10 | $23.94 | $23.94 | $23.94 | $23.94 | $21.74 | 597 |
2020-11-09 | $23.91 | $23.93 | $23.80 | $23.88 | $21.68 | 1,759 |
2020-11-06 | $23.69 | $23.70 | $23.44 | $23.70 | $21.52 | 5,960 |
2020-11-05 | $23.67 | $23.68 | $23.67 | $23.68 | $21.50 | 273 |
2020-11-04 | $23.51 | $23.51 | $23.50 | $23.50 | $21.34 | 330 |
2020-11-03 | $23.35 | $23.35 | $23.35 | $23.35 | $21.20 | 3 |
2020-11-02 | $23.22 | $23.33 | $23.22 | $23.29 | $21.14 | 1,510 |
2020-10-30 | $23.23 | $23.25 | $23.23 | $23.25 | $21.11 | 120 |
2020-10-29 | $23.20 | $23.25 | $23.20 | $23.25 | $21.11 | 848 |
2020-10-28 | $23.20 | $23.26 | $23.18 | $23.26 | $21.12 | 1,457 |
2020-10-27 | $23.49 | $23.49 | $23.34 | $23.41 | $21.26 | 739 |
2020-10-26 | $23.44 | $23.44 | $23.29 | $23.44 | $21.28 | 2,650 |
2020-10-23 | $23.56 | $23.57 | $23.44 | $23.51 | $21.34 | 4,874 |
2020-10-22 | $23.50 | $23.50 | $23.50 | $23.50 | $21.33 | 2 |
2020-10-21 | $23.50 | $23.50 | $23.50 | $23.50 | $21.34 | 22 |
2020-10-20 | $23.53 | $23.53 | $23.42 | $23.47 | $21.31 | 761 |
2020-10-19 | $23.57 | $23.57 | $23.50 | $23.50 | $21.26 | 1,433 |
2020-10-16 | $23.53 | $23.57 | $23.53 | $23.56 | $21.32 | 1,215 |
2020-10-15 | $23.56 | $23.56 | $23.56 | $23.56 | $21.31 | 4 |
2020-10-14 | $23.62 | $23.77 | $23.58 | $23.58 | $21.34 | 2,932 |
2020-10-13 | $23.66 | $23.71 | $23.62 | $23.62 | $21.37 | 16,601 |
2020-10-12 | $23.55 | $23.65 | $23.55 | $23.65 | $21.40 | 1,202 |
2020-10-09 | $23.51 | $23.51 | $23.48 | $23.48 | $21.24 | 177 |
2020-10-08 | $23.47 | $23.47 | $23.47 | $23.47 | $21.24 | 237 |
2020-10-07 | $23.34 | $23.41 | $23.34 | $23.41 | $21.18 | 237 |
2020-10-06 | $23.38 | $23.38 | $23.38 | $23.38 | $21.16 | 61 |
2020-10-05 | $23.20 | $23.23 | $23.20 | $23.23 | $21.02 | 965 |
2020-10-02 | $23.23 | $23.23 | $23.20 | $23.20 | $20.99 | 200 |
2020-10-01 | $23.23 | $23.23 | $23.23 | $23.23 | $21.02 | 2 |
2020-09-30 | $23.20 | $23.20 | $23.20 | $23.20 | $20.99 | 105 |
2020-09-29 | $23.16 | $23.16 | $23.16 | $23.16 | $20.96 | 5 |
2020-09-28 | $23.15 | $23.15 | $23.15 | $23.15 | $20.94 | 1 |
2020-09-25 | $23.09 | $23.09 | $23.09 | $23.09 | $20.89 | 90 |
2020-09-24 | $23.10 | $23.10 | $23.10 | $23.10 | $20.90 | 4 |
2020-09-23 | $23.16 | $23.19 | $23.16 | $23.19 | $20.98 | 1,232 |
2020-09-22 | $23.26 | $23.26 | $23.23 | $23.23 | $21.02 | 102 |
2020-09-21 | $23.33 | $23.33 | $23.33 | $23.33 | $21.11 | 301 |
2020-09-18 | $23.50 | $23.50 | $23.50 | $23.50 | $21.17 | 3,650 |
2020-09-17 | $23.43 | $23.47 | $23.43 | $23.47 | $21.15 | 3,650 |
2020-09-16 | $23.51 | $23.51 | $23.51 | $23.51 | $21.18 | 31 |
2020-09-15 | $23.46 | $23.46 | $23.46 | $23.46 | $21.14 | 33 |
2020-09-14 | $23.42 | $23.42 | $23.40 | $23.40 | $21.09 | 441 |
2020-09-11 | $23.40 | $23.40 | $23.40 | $23.40 | $21.09 | 31 |
2020-09-10 | $23.41 | $23.41 | $23.41 | $23.41 | $21.09 | 31 |
2020-09-09 | $23.40 | $23.40 | $23.40 | $23.40 | $21.08 | 141 |
2020-09-08 | $23.51 | $23.51 | $23.43 | $23.43 | $21.11 | 630 |
2020-09-04 | $23.44 | $23.49 | $23.44 | $23.49 | $21.17 | 1,800 |
2020-09-03 | $23.33 | $23.53 | $23.33 | $23.53 | $21.21 | 411 |
2020-09-02 | $23.50 | $23.56 | $23.50 | $23.56 | $21.23 | 548 |
2020-09-01 | $23.46 | $23.53 | $23.46 | $23.53 | $21.21 | 420 |
2020-08-31 | $23.51 | $23.51 | $23.51 | $23.51 | $21.18 | 79 |
2020-08-28 | $23.51 | $23.51 | $23.50 | $23.50 | $21.18 | 478 |
2020-08-27 | $23.49 | $23.49 | $23.49 | $23.49 | $21.16 | 22 |
2020-08-26 | $23.40 | $23.46 | $23.40 | $23.46 | $21.14 | 374 |
2020-08-25 | $23.45 | $23.45 | $23.45 | $23.45 | $21.13 | 70 |
2020-08-24 | $23.36 | $23.41 | $23.35 | $23.41 | $21.09 | 667 |
2020-08-21 | $23.37 | $23.37 | $23.37 | $23.37 | $21.06 | 78 |
2020-08-20 | $23.30 | $23.36 | $23.30 | $23.36 | $21.05 | 927 |
2020-08-19 | $23.44 | $23.44 | $23.44 | $23.44 | $21.06 | 39 |
2020-08-18 | $23.07 | $23.43 | $23.07 | $23.43 | $21.06 | 244 |
2020-08-17 | $23.38 | $23.38 | $23.38 | $23.38 | $21.01 | 113 |
2020-08-14 | $23.43 | $23.43 | $23.43 | $23.43 | $21.06 | 1 |
2020-08-13 | $23.47 | $23.47 | $23.47 | $23.47 | $21.09 | 611 |
2020-08-12 | $23.52 | $23.52 | $23.45 | $23.50 | $21.12 | 611 |
2020-08-11 | $23.52 | $23.52 | $23.52 | $23.52 | $21.13 | 0 |
2020-08-10 | $23.51 | $23.51 | $23.51 | $23.51 | $21.13 | 49 |
2020-08-07 | $23.52 | $23.52 | $23.52 | $23.52 | $21.13 | 49 |
2020-08-06 | $23.50 | $23.50 | $23.50 | $23.50 | $21.11 | 179 |
2020-08-05 | $23.41 | $23.48 | $23.41 | $23.48 | $21.10 | 378 |
2020-08-04 | $23.44 | $23.44 | $23.44 | $23.44 | $21.06 | 1 |
2020-08-03 | $23.40 | $23.45 | $23.40 | $23.43 | $21.05 | 2,300 |
2020-07-31 | $23.46 | $23.46 | $23.46 | $23.46 | $21.08 | 169 |
2020-07-30 | $23.35 | $23.42 | $23.27 | $23.42 | $21.05 | 2,353 |
2020-07-29 | $23.40 | $23.40 | $23.40 | $23.40 | $21.02 | 29 |
2020-07-28 | $23.29 | $23.29 | $23.29 | $23.29 | $20.93 | 207 |
2020-07-27 | $23.36 | $23.36 | $23.36 | $23.36 | $20.99 | 100 |
2020-07-24 | $23.34 | $23.34 | $23.34 | $23.34 | $20.97 | 14 |
2020-07-23 | $23.27 | $23.27 | $23.27 | $23.27 | $20.91 | 1,500 |
2020-07-22 | $23.30 | $23.30 | $23.18 | $23.28 | $20.92 | 384 |
2020-07-21 | $23.21 | $23.21 | $23.16 | $23.18 | $20.83 | 527 |
2020-07-20 | $23.07 | $23.11 | $23.07 | $23.11 | $20.77 | 141 |
2020-07-17 | $23.11 | $23.11 | $23.11 | $23.11 | $20.71 | 100 |
2020-07-16 | $23.07 | $23.07 | $23.07 | $23.07 | $20.67 | 100 |
2020-07-15 | $23.04 | $23.04 | $23.04 | $23.04 | $20.64 | 0 |
2020-07-14 | $22.98 | $22.98 | $22.98 | $22.98 | $20.59 | 200 |
2020-07-13 | $22.93 | $22.93 | $22.88 | $22.88 | $20.49 | 900 |
2020-07-10 | $22.97 | $22.97 | $22.97 | $22.97 | $20.58 | 100 |
2020-07-09 | $22.91 | $22.95 | $22.90 | $22.95 | $20.56 | 2,800 |
2020-07-08 | $22.98 | $23.00 | $22.95 | $22.95 | $20.56 | 932 |
2020-07-07 | $22.92 | $23.03 | $22.92 | $22.92 | $20.53 | 134 |
2020-07-06 | $22.92 | $22.92 | $22.92 | $22.92 | $20.53 | 102 |
2020-07-02 | $22.95 | $22.95 | $22.84 | $22.84 | $20.46 | 500 |
2020-07-01 | $22.81 | $22.81 | $22.81 | $22.81 | $20.43 | 100 |
2020-06-30 | $22.76 | $22.76 | $22.76 | $22.76 | $20.39 | 23 |
2020-06-29 | $22.76 | $22.76 | $22.74 | $22.74 | $20.37 | 1,000 |
2020-06-26 | $22.84 | $22.84 | $22.80 | $22.80 | $20.43 | 2,212 |
2020-06-25 | $22.92 | $22.92 | $22.92 | $22.92 | $20.53 | 0 |
2020-06-24 | $22.93 | $22.93 | $22.85 | $22.85 | $20.47 | 4,302 |
2020-06-23 | $22.98 | $22.98 | $22.98 | $22.98 | $20.59 | 103 |
2020-06-22 | $22.98 | $22.98 | $22.98 | $22.98 | $20.59 | 100 |
2020-06-19 | $23.06 | $23.16 | $23.05 | $23.05 | $20.60 | 1,696 |
2020-06-18 | $23.04 | $23.16 | $23.04 | $23.11 | $20.65 | 397 |
2020-06-17 | $23.08 | $23.20 | $23.08 | $23.08 | $20.63 | 358 |
2020-06-16 | $23.04 | $23.08 | $23.04 | $23.08 | $20.63 | 2,506 |
2020-06-15 | $22.99 | $22.99 | $22.99 | $22.99 | $20.55 | 10 |
2020-06-12 | $22.95 | $23.02 | $22.95 | $23.02 | $20.57 | 3,111 |
2020-06-11 | $22.98 | $22.98 | $22.77 | $22.90 | $20.47 | 5,026 |
2020-06-10 | $23.10 | $23.11 | $23.10 | $23.11 | $20.65 | 769 |
2020-06-09 | $23.14 | $23.19 | $23.13 | $23.13 | $20.67 | 300 |
2020-06-08 | $23.15 | $23.15 | $23.15 | $23.15 | $20.69 | 187 |
2020-06-05 | $23.11 | $23.11 | $23.09 | $23.10 | $20.64 | 482 |
2020-06-04 | $22.98 | $22.98 | $22.98 | $22.98 | $20.54 | 335 |
2020-06-03 | $22.94 | $22.94 | $22.94 | $22.94 | $20.50 | 0 |
2020-06-02 | $22.64 | $22.85 | $22.64 | $22.85 | $20.42 | 417 |
2020-06-01 | $22.56 | $22.96 | $22.55 | $22.63 | $20.23 | 3,080 |
2020-05-29 | $22.74 | $22.74 | $22.74 | $22.74 | $20.32 | 5 |
2020-05-28 | $22.88 | $22.93 | $22.73 | $22.73 | $20.31 | 2,711 |
2020-05-27 | $22.50 | $22.50 | $22.50 | $22.50 | $20.11 | 17 |
2020-05-26 | $22.41 | $22.41 | $22.41 | $22.41 | $20.02 | 45 |
2020-05-22 | $22.27 | $22.27 | $22.27 | $22.27 | $19.90 | 8 |
2020-05-21 | $22.27 | $22.27 | $22.27 | $22.27 | $19.90 | 400 |
2020-05-20 | $22.18 | $22.57 | $21.81 | $22.13 | $19.77 | 1,563 |
2020-05-19 | $22.15 | $22.15 | $22.15 | $22.15 | $19.77 | 2 |
2020-05-18 | $22.41 | $22.42 | $21.72 | $22.08 | $19.71 | 1,898 |
2020-05-15 | $21.96 | $21.96 | $21.96 | $21.96 | $19.60 | 1 |
2020-05-14 | $21.65 | $22.04 | $21.65 | $22.04 | $19.67 | 307 |
2020-05-13 | $22.12 | $22.12 | $22.12 | $22.12 | $19.74 | 0 |
2020-05-12 | $22.12 | $22.12 | $22.12 | $22.12 | $19.75 | 0 |
2020-05-11 | $21.77 | $22.09 | $21.77 | $22.09 | $19.71 | 382 |
2020-05-08 | $21.99 | $21.99 | $21.99 | $21.99 | $19.63 | 25 |
2020-05-07 | $22.00 | $22.00 | $22.00 | $22.00 | $19.64 | 78 |
2020-05-06 | $22.39 | $22.39 | $22.00 | $22.00 | $19.64 | 133 |
2020-05-05 | $21.96 | $21.96 | $21.96 | $21.96 | $19.60 | 109 |
2020-05-04 | $21.69 | $21.96 | $21.63 | $21.96 | $19.60 | 362 |
2020-05-01 | $21.97 | $22.08 | $21.59 | $21.95 | $19.59 | 3,594 |
2020-04-30 | $22.20 | $22.20 | $22.20 | $22.20 | $19.82 | 3 |
2020-04-29 | $22.13 | $22.24 | $22.13 | $22.20 | $19.82 | 832 |
2020-04-28 | $21.96 | $22.11 | $21.96 | $22.11 | $19.74 | 2,708 |
2020-04-27 | $21.98 | $22.12 | $21.97 | $22.12 | $19.74 | 628 |
2020-04-24 | $22.08 | $22.15 | $22.00 | $22.07 | $19.70 | 29,876 |
2020-04-23 | $22.18 | $22.18 | $22.18 | $22.18 | $19.80 | 2 |
2020-04-22 | $22.18 | $22.18 | $21.99 | $22.18 | $19.80 | 2,824 |
2020-04-21 | $22.32 | $22.32 | $22.10 | $22.14 | $19.76 | 9,500 |
2020-04-20 | $22.39 | $22.40 | $22.32 | $22.39 | $19.99 | 11,313 |
2020-04-17 | $22.49 | $22.49 | $22.49 | $22.49 | $20.02 | 91 |
2020-04-16 | $22.49 | $22.49 | $22.49 | $22.49 | $20.02 | 753 |
2020-04-15 | $22.69 | $22.69 | $22.69 | $22.69 | $20.20 | 1 |
2020-04-14 | $22.50 | $22.50 | $22.50 | $22.50 | $20.03 | 3 |
2020-04-13 | $22.43 | $22.63 | $22.43 | $22.50 | $20.03 | 2,336 |
2020-04-09 | $21.82 | $22.71 | $21.82 | $22.56 | $20.09 | 15,369 |
2020-04-08 | $21.67 | $21.67 | $21.67 | $21.67 | $19.29 | 59 |
2020-04-07 | $21.54 | $21.68 | $21.54 | $21.67 | $19.29 | 1,341 |
2020-04-06 | $21.56 | $21.56 | $21.56 | $21.56 | $19.19 | 1 |
2020-04-03 | $21.59 | $21.59 | $21.56 | $21.56 | $19.19 | 135 |
2020-04-02 | $21.30 | $21.52 | $21.28 | $21.52 | $19.16 | 326 |
2020-04-01 | $21.79 | $21.84 | $21.49 | $21.49 | $19.13 | 1,945 |
2020-03-31 | $21.35 | $21.55 | $21.35 | $21.55 | $19.19 | 396 |
2020-03-30 | $21.41 | $21.48 | $21.30 | $21.48 | $19.13 | 636 |
2020-03-27 | $21.37 | $21.48 | $21.37 | $21.41 | $19.06 | 479 |
2020-03-26 | $20.98 | $21.18 | $20.98 | $21.18 | $18.86 | 1,994 |
2020-03-25 | $20.78 | $20.78 | $20.78 | $20.78 | $18.50 | 126 |
2020-03-24 | $20.47 | $20.57 | $20.47 | $20.57 | $18.31 | 994 |
2020-03-23 | $20.56 | $20.92 | $20.50 | $20.69 | $18.42 | 1,186 |
2020-03-20 | $20.92 | $21.48 | $20.76 | $21.03 | $18.72 | 1,929 |
2020-03-19 | $21.34 | $21.34 | $21.34 | $21.34 | $18.93 | 32 |
2020-03-18 | $21.26 | $21.55 | $21.11 | $21.55 | $19.12 | 1,114 |
2020-03-17 | $21.99 | $21.99 | $21.84 | $21.84 | $19.37 | 271 |
2020-03-16 | $22.28 | $22.30 | $22.06 | $22.06 | $19.57 | 1,934 |
2020-03-13 | $22.25 | $22.81 | $22.25 | $22.78 | $20.21 | 3,546 |
2020-03-12 | $22.54 | $22.83 | $22.50 | $22.83 | $20.25 | 2,657 |
2020-03-11 | $22.88 | $23.15 | $22.87 | $23.00 | $20.40 | 1,880 |
2020-03-10 | $22.94 | $23.18 | $22.94 | $23.18 | $20.56 | 457 |
2020-03-09 | $23.14 | $23.15 | $23.05 | $23.09 | $20.48 | 3,601 |
2020-03-06 | $23.73 | $23.73 | $23.61 | $23.63 | $20.96 | 565 |
2020-03-05 | $23.63 | $23.83 | $23.63 | $23.83 | $21.14 | 310 |
2020-03-04 | $23.91 | $23.91 | $23.91 | $23.91 | $21.21 | 295 |
2020-03-03 | $23.83 | $23.83 | $23.83 | $23.83 | $21.14 | 17 |
2020-03-02 | $23.51 | $23.83 | $23.51 | $23.83 | $21.14 | 3,000 |
2020-02-28 | $23.82 | $23.82 | $23.72 | $23.81 | $21.12 | 1,273 |
2020-02-27 | $23.86 | $23.86 | $23.86 | $23.86 | $21.17 | 86 |
2020-02-26 | $23.97 | $23.97 | $23.97 | $23.97 | $21.27 | 17 |
2020-02-25 | $23.99 | $24.08 | $23.96 | $24.00 | $21.29 | 1,066 |
2020-02-24 | $24.02 | $24.02 | $24.02 | $24.02 | $21.31 | 115 |
2020-02-21 | $24.06 | $24.11 | $24.06 | $24.11 | $21.39 | 1,715 |
2020-02-20 | $24.06 | $24.11 | $24.06 | $24.11 | $21.39 | 1,118 |
2020-02-19 | $24.20 | $24.20 | $24.20 | $24.20 | $21.39 | 116 |
2020-02-18 | $24.19 | $24.19 | $24.19 | $24.19 | $21.38 | 36 |
2020-02-14 | $24.21 | $24.21 | $24.15 | $24.20 | $21.38 | 431 |
2020-02-13 | $24.13 | $24.22 | $24.13 | $24.17 | $21.36 | 630 |
2020-02-12 | $24.18 | $24.18 | $24.18 | $24.18 | $21.37 | 154 |
2020-02-11 | $24.14 | $24.15 | $24.11 | $24.15 | $21.34 | 410 |
2020-02-10 | $24.11 | $24.11 | $24.11 | $24.11 | $21.31 | 451 |
2020-02-07 | $24.12 | $24.12 | $24.12 | $24.12 | $21.32 | 12 |
2020-02-06 | $24.11 | $24.12 | $24.11 | $24.12 | $21.32 | 304 |
2020-02-05 | $24.06 | $24.09 | $24.06 | $24.09 | $21.29 | 1,766 |
2020-02-04 | $24.10 | $24.10 | $24.03 | $24.06 | $21.26 | 5,012 |
2020-02-03 | $24.05 | $24.05 | $24.00 | $24.01 | $21.22 | 2,287 |
2020-01-31 | $24.06 | $24.12 | $24.01 | $24.06 | $21.26 | 1,191 |
2020-01-30 | $24.08 | $24.08 | $24.08 | $24.08 | $21.28 | 90 |
2020-01-29 | $23.67 | $24.18 | $23.67 | $24.15 | $21.34 | 2,033 |
2020-01-28 | $24.04 | $24.04 | $24.03 | $24.04 | $21.24 | 849 |
2020-01-27 | $24.03 | $24.03 | $24.03 | $24.03 | $21.24 | 3 |
2020-01-24 | $24.07 | $24.11 | $24.07 | $24.11 | $21.31 | 2,889 |
2020-01-23 | $24.09 | $24.11 | $24.08 | $24.11 | $21.30 | 445 |
2020-01-22 | $24.14 | $24.14 | $24.14 | $24.14 | $21.33 | 28 |
2020-01-21 | $24.08 | $24.13 | $24.08 | $24.13 | $21.33 | 736 |
2020-01-17 | $24.20 | $24.20 | $24.06 | $24.10 | $21.28 | 636 |
2020-01-16 | $24.17 | $24.17 | $24.12 | $24.12 | $21.30 | 538 |
2020-01-15 | $24.09 | $24.34 | $23.91 | $24.05 | $21.24 | 5,279 |
2020-01-14 | $24.13 | $24.13 | $24.09 | $24.09 | $21.27 | 182 |
2020-01-13 | $24.14 | $24.14 | $24.00 | $24.07 | $21.26 | 2,291 |
2020-01-10 | $23.90 | $24.07 | $23.90 | $24.07 | $21.25 | 942 |
2020-01-09 | $23.99 | $23.99 | $23.98 | $23.99 | $21.19 | 1,500 |
2020-01-08 | $23.99 | $23.99 | $23.98 | $23.99 | $21.19 | 3,947 |
2020-01-07 | $23.96 | $23.98 | $23.96 | $23.98 | $21.18 | 423 |
2020-01-06 | $24.08 | $24.08 | $23.95 | $24.01 | $21.20 | 1,242 |
2020-01-03 | $23.99 | $23.99 | $23.96 | $23.99 | $21.19 | 1,368 |
2020-01-02 | $23.95 | $23.97 | $23.95 | $23.97 | $21.17 | 2,278 |
2019-12-31 | $23.95 | $23.95 | $23.95 | $23.95 | $21.15 | 186 |
2019-12-30 | $23.94 | $23.96 | $23.94 | $23.96 | $21.16 | 2,025 |
2019-12-27 | $23.95 | $23.95 | $23.95 | $23.95 | $21.15 | 116 |
2019-12-26 | $23.88 | $23.96 | $23.88 | $23.95 | $21.15 | 863 |
2019-12-24 | $23.88 | $24.02 | $23.88 | $23.95 | $21.15 | 604 |
2019-12-23 | $23.87 | $23.95 | $23.87 | $23.95 | $21.15 | 587 |
2019-12-20 | $24.07 | $24.07 | $24.07 | $24.07 | $21.26 | 703 |
2019-12-19 | $24.12 | $24.13 | $24.00 | $24.07 | $21.11 | 1,020 |
2019-12-18 | $24.05 | $24.05 | $23.99 | $24.05 | $21.10 | 1,644 |
2019-12-17 | $24.00 | $24.02 | $24.00 | $24.02 | $21.07 | 787 |
2019-12-16 | $24.04 | $24.04 | $23.94 | $23.99 | $21.04 | 682 |
2019-12-13 | $23.96 | $23.96 | $23.91 | $23.95 | $21.01 | 1,001 |
2019-12-12 | $23.92 | $23.92 | $23.92 | $23.92 | $20.98 | 651 |
2019-12-11 | $23.83 | $23.90 | $23.83 | $23.90 | $20.97 | 266 |
2019-12-10 | $23.91 | $23.92 | $23.79 | $23.87 | $20.93 | 1,036 |
2019-12-09 | $23.77 | $23.84 | $23.77 | $23.84 | $20.91 | 301 |
2019-12-06 | $23.76 | $23.77 | $23.76 | $23.77 | $20.85 | 1,387 |
2019-12-05 | $23.76 | $23.77 | $23.76 | $23.77 | $20.85 | 2,073 |
2019-12-04 | $23.73 | $23.77 | $23.73 | $23.77 | $20.85 | 1,509 |
2019-12-03 | $23.76 | $23.77 | $23.75 | $23.77 | $20.85 | 563 |
2019-12-02 | $23.76 | $23.79 | $23.76 | $23.76 | $20.84 | 834 |
2019-11-29 | $23.75 | $23.75 | $23.75 | $23.75 | $20.83 | 7 |
2019-11-27 | $23.50 | $23.74 | $23.50 | $23.73 | $20.82 | 1,050 |
2019-11-26 | $23.69 | $23.71 | $23.68 | $23.71 | $20.80 | 894 |
2019-11-25 | $23.63 | $23.73 | $23.63 | $23.69 | $20.78 | 1,185 |
2019-11-22 | $23.64 | $23.71 | $23.63 | $23.67 | $20.76 | 3,107 |
2019-11-21 | $23.70 | $23.70 | $23.66 | $23.67 | $20.76 | 285 |
2019-11-20 | $23.72 | $23.72 | $23.63 | $23.67 | $20.76 | 1,729 |
2019-11-19 | $23.76 | $23.76 | $23.76 | $23.76 | $20.76 | 256 |
2019-11-18 | $23.83 | $23.83 | $23.78 | $23.78 | $20.78 | 125 |
2019-11-15 | $23.76 | $23.78 | $23.73 | $23.78 | $20.78 | 1,505 |
2019-11-14 | $23.77 | $23.77 | $23.77 | $23.77 | $20.77 | 48 |
2019-11-13 | $23.70 | $23.75 | $23.70 | $23.75 | $20.76 | 368 |
2019-11-12 | $23.72 | $23.73 | $23.72 | $23.73 | $20.74 | 603 |
2019-11-11 | $23.74 | $23.74 | $23.74 | $23.74 | $20.74 | 0 |
2019-11-08 | $23.73 | $23.73 | $23.73 | $23.73 | $20.74 | 351 |
2019-11-07 | $23.69 | $23.71 | $23.69 | $23.71 | $20.72 | 300 |
2019-11-06 | $23.70 | $23.75 | $23.65 | $23.70 | $20.71 | 1,435 |
2019-11-05 | $23.70 | $23.70 | $23.70 | $23.70 | $20.71 | 10 |
2019-11-04 | $23.74 | $23.74 | $23.70 | $23.70 | $20.71 | 315 |
2019-11-01 | $23.69 | $23.69 | $23.69 | $23.69 | $20.70 | 0 |
2019-10-31 | $23.63 | $23.67 | $23.63 | $23.67 | $20.68 | 340 |
2019-10-30 | $23.68 | $23.68 | $23.68 | $23.68 | $20.69 | 43 |
2019-10-29 | $23.65 | $23.69 | $23.65 | $23.69 | $20.70 | 673 |
2019-10-28 | $23.67 | $23.67 | $23.67 | $23.67 | $20.69 | 1 |
2019-10-25 | $23.55 | $23.65 | $23.55 | $23.63 | $20.65 | 4,908 |
2019-10-24 | $23.70 | $23.70 | $23.70 | $23.70 | $20.71 | 84 |
2019-10-23 | $23.70 | $23.70 | $23.70 | $23.70 | $20.71 | 0 |
2019-10-22 | $23.66 | $23.69 | $23.66 | $23.69 | $20.70 | 982 |
2019-10-21 | $23.69 | $23.69 | $23.69 | $23.69 | $20.70 | 5 |
2019-10-18 | $23.76 | $23.76 | $23.76 | $23.76 | $20.69 | 1 |
2019-10-17 | $23.69 | $23.74 | $23.69 | $23.74 | $20.68 | 590 |
2019-10-16 | $23.69 | $23.72 | $23.69 | $23.69 | $20.64 | 2,387 |
2019-10-15 | $23.68 | $23.68 | $23.68 | $23.68 | $20.62 | 62 |
2019-10-14 | $23.77 | $23.77 | $23.58 | $23.63 | $20.58 | 2,147 |
2019-10-11 | $23.61 | $23.76 | $23.55 | $23.70 | $20.64 | 2,920 |
2019-10-10 | $23.61 | $23.73 | $23.61 | $23.73 | $20.67 | 364 |
2019-10-09 | $23.70 | $23.79 | $23.70 | $23.74 | $20.68 | 703 |
2019-10-08 | $23.99 | $23.99 | $23.71 | $23.76 | $20.69 | 1,683 |
2019-10-07 | $23.77 | $23.77 | $23.77 | $23.77 | $20.70 | 11 |
2019-10-04 | $23.69 | $23.74 | $23.68 | $23.74 | $20.67 | 1,735 |
2019-10-03 | $23.69 | $23.81 | $23.69 | $23.74 | $20.67 | 306 |
2019-10-02 | $23.74 | $23.74 | $23.74 | $23.74 | $20.68 | 141 |
2019-10-01 | $23.73 | $23.80 | $23.73 | $23.80 | $20.73 | 316 |
2019-09-30 | $23.78 | $23.84 | $23.72 | $23.75 | $20.68 | 1,520 |
2019-09-27 | $23.67 | $23.74 | $23.67 | $23.67 | $20.61 | 3,560 |
2019-09-26 | $23.70 | $23.77 | $23.69 | $23.77 | $20.70 | 1,055 |
2019-09-25 | $23.71 | $23.75 | $23.71 | $23.73 | $20.67 | 2,569 |
2019-09-24 | $23.78 | $23.78 | $23.78 | $23.78 | $20.71 | 59 |
2019-09-23 | $23.73 | $23.81 | $23.72 | $23.77 | $20.70 | 1,435 |
2019-09-20 | $23.64 | $23.76 | $23.64 | $23.76 | $20.70 | 1,080 |
2019-09-19 | $23.80 | $23.84 | $23.80 | $23.84 | $20.69 | 724 |
2019-09-18 | $23.81 | $23.91 | $23.81 | $23.86 | $20.71 | 3,823 |
2019-09-17 | $23.81 | $23.86 | $23.81 | $23.86 | $20.70 | 1,148 |
2019-09-16 | $23.90 | $23.90 | $23.81 | $23.86 | $20.71 | 1,121 |
2019-09-13 | $23.65 | $23.87 | $23.65 | $23.81 | $20.67 | 4,330 |
2019-09-12 | $23.77 | $23.81 | $23.77 | $23.81 | $20.66 | 2,739 |
2019-09-11 | $23.74 | $23.79 | $23.74 | $23.79 | $20.65 | 1,460 |
2019-09-10 | $23.75 | $23.75 | $23.75 | $23.75 | $20.61 | 195 |
2019-09-09 | $23.69 | $23.69 | $23.66 | $23.66 | $20.53 | 264 |
2019-09-06 | $23.65 | $23.71 | $23.65 | $23.70 | $20.57 | 888 |
2019-09-05 | $23.65 | $23.69 | $23.65 | $23.69 | $20.55 | 358 |
2019-09-04 | $23.67 | $23.71 | $23.65 | $23.69 | $20.55 | 3,711 |
2019-09-03 | $23.57 | $23.71 | $23.57 | $23.71 | $20.57 | 464 |
2019-08-30 | $23.66 | $23.73 | $23.66 | $23.71 | $20.57 | 1,036 |
2019-08-29 | $23.67 | $23.72 | $23.67 | $23.72 | $20.58 | 6,874 |
2019-08-28 | $23.71 | $23.71 | $23.71 | $23.71 | $20.57 | 2 |
2019-08-27 | $23.66 | $23.66 | $23.54 | $23.57 | $20.45 | 3,180 |
2019-08-26 | $23.59 | $23.67 | $23.51 | $23.59 | $20.47 | 4,891 |
2019-08-23 | $23.26 | $23.55 | $23.26 | $23.51 | $20.40 | 1,806 |
2019-08-22 | $23.56 | $23.56 | $23.47 | $23.48 | $20.38 | 1,760 |
2019-08-21 | $23.63 | $23.65 | $23.47 | $23.54 | $20.43 | 4,690 |
2019-08-20 | $23.63 | $23.65 | $23.63 | $23.65 | $20.52 | 2,222 |
2019-08-19 | $23.62 | $23.70 | $23.62 | $23.70 | $20.49 | 2,458 |
2019-08-16 | $23.75 | $23.79 | $23.61 | $23.70 | $20.49 | 3,601 |
2019-08-15 | $23.63 | $23.70 | $23.63 | $23.70 | $20.49 | 1,259 |
2019-08-14 | $23.71 | $23.71 | $23.60 | $23.71 | $20.50 | 3,539 |
2019-08-13 | $23.64 | $23.72 | $23.61 | $23.72 | $20.51 | 1,099 |
2019-08-12 | $23.75 | $23.75 | $23.70 | $23.74 | $20.52 | 1,111 |
2019-08-09 | $23.77 | $23.77 | $23.69 | $23.70 | $20.49 | 2,833 |
2019-08-08 | $23.73 | $23.77 | $23.73 | $23.75 | $20.54 | 383 |
2019-08-07 | $23.74 | $23.74 | $23.67 | $23.67 | $20.47 | 2,802 |
2019-08-06 | $23.74 | $23.74 | $23.71 | $23.74 | $20.53 | 1,159 |
2019-08-05 | $23.74 | $23.79 | $23.74 | $23.79 | $20.57 | 8,655 |
2019-08-02 | $23.74 | $23.80 | $23.74 | $23.80 | $20.57 | 379 |
2019-08-01 | $23.88 | $23.88 | $23.72 | $23.81 | $20.58 | 1,139 |
2019-07-31 | $23.84 | $23.84 | $23.84 | $23.84 | $20.61 | 2 |
2019-07-30 | $23.82 | $23.82 | $23.82 | $23.82 | $20.59 | 13 |
2019-07-29 | $23.76 | $23.78 | $23.76 | $23.78 | $20.56 | 3,395 |
2019-07-26 | $23.77 | $23.80 | $23.76 | $23.78 | $20.56 | 3,895 |
2019-07-25 | $23.76 | $23.78 | $23.74 | $23.77 | $20.55 | 7,614 |
2019-07-24 | $23.78 | $23.78 | $23.78 | $23.78 | $20.56 | 51 |
2019-07-23 | $23.75 | $23.81 | $23.75 | $23.78 | $20.56 | 4,965 |
2019-07-22 | $23.80 | $23.84 | $23.75 | $23.80 | $20.57 | 3,220 |
2019-07-19 | $23.84 | $23.84 | $23.83 | $23.84 | $20.54 | 1,174 |
2019-07-18 | $23.82 | $23.84 | $23.82 | $23.84 | $20.54 | 581 |
2019-07-17 | $23.86 | $23.86 | $23.85 | $23.85 | $20.55 | 139 |
2019-07-16 | $23.82 | $23.88 | $23.82 | $23.85 | $20.55 | 808 |
2019-07-15 | $23.84 | $23.84 | $23.82 | $23.84 | $20.54 | 1,304 |
2019-07-12 | $23.81 | $23.81 | $23.81 | $23.81 | $20.51 | 349 |
2019-07-11 | $23.81 | $23.83 | $23.81 | $23.82 | $20.52 | 1,288 |
2019-07-10 | $23.82 | $23.84 | $23.80 | $23.82 | $20.52 | 8,030 |
2019-07-09 | $23.82 | $23.82 | $23.80 | $23.82 | $20.52 | 3,079 |
2019-07-08 | $23.83 | $23.88 | $23.83 | $23.84 | $20.54 | 1,846 |
2019-07-05 | $23.81 | $23.81 | $23.81 | $23.81 | $20.51 | 207 |
2019-07-03 | $23.80 | $23.86 | $23.78 | $23.83 | $20.53 | 2,453 |
2019-07-02 | $23.84 | $23.84 | $23.77 | $23.84 | $20.54 | 1,378 |
2019-07-01 | $23.85 | $23.85 | $23.80 | $23.85 | $20.54 | 14,976 |
2019-06-28 | $23.79 | $23.84 | $23.67 | $23.76 | $20.47 | 16,487 |
2019-06-27 | $23.81 | $23.81 | $23.79 | $23.80 | $20.51 | 2,426 |
2019-06-26 | $23.82 | $23.93 | $23.81 | $23.88 | $20.57 | 10,245 |
2019-06-25 | $23.82 | $23.87 | $23.81 | $23.87 | $20.57 | 812 |
2019-06-24 | $23.88 | $23.94 | $23.81 | $23.88 | $20.57 | 3,462 |
2019-06-21 | $23.84 | $23.88 | $23.84 | $23.88 | $20.57 | 497 |
2019-06-20 | $23.93 | $23.93 | $23.85 | $23.92 | $20.61 | 1,261 |
2019-06-19 | $24.01 | $24.01 | $24.01 | $24.01 | $20.61 | 397 |
2019-06-18 | $23.93 | $24.01 | $23.93 | $24.01 | $20.61 | 3,144 |
2019-06-17 | $23.94 | $24.02 | $23.92 | $23.92 | $20.54 | 8,108 |
2019-06-14 | $24.06 | $24.06 | $24.00 | $24.02 | $20.62 | 1,058 |
2019-06-13 | $23.95 | $24.02 | $23.90 | $23.99 | $20.59 | 6,989 |
2019-06-12 | $23.94 | $24.01 | $23.92 | $23.96 | $20.57 | 11,145 |
2019-06-11 | $23.96 | $23.99 | $23.89 | $23.92 | $20.53 | 8,581 |
2019-06-10 | $23.95 | $24.02 | $23.89 | $23.90 | $20.51 | 8,508 |
2019-06-07 | $23.91 | $23.99 | $23.91 | $23.96 | $20.57 | 2,179 |
2019-06-06 | $23.89 | $24.02 | $23.89 | $23.95 | $20.56 | 12,392 |
2019-06-05 | $23.89 | $23.95 | $23.88 | $23.95 | $20.56 | 2,920 |
2019-06-04 | $23.86 | $23.97 | $23.86 | $23.96 | $20.57 | 12,512 |
2019-06-03 | $23.92 | $23.94 | $23.87 | $23.92 | $20.53 | 8,467 |
2019-05-31 | $23.80 | $24.01 | $22.69 | $23.94 | $20.55 | 6,978 |
2019-05-30 | $23.87 | $23.99 | $23.87 | $23.95 | $20.56 | 4,523 |
2019-05-29 | $23.96 | $23.96 | $23.95 | $23.95 | $20.56 | 721 |
2019-05-28 | $23.84 | $23.99 | $23.84 | $23.91 | $20.53 | 12,002 |
2019-05-24 | $23.98 | $23.98 | $23.85 | $23.91 | $20.52 | 5,785 |
2019-05-23 | $23.97 | $24.03 | $23.97 | $24.02 | $20.62 | 1,681 |
2019-05-22 | $23.94 | $24.09 | $23.92 | $23.97 | $20.58 | 8,160 |
2019-05-21 | $24.01 | $24.07 | $23.91 | $23.91 | $20.53 | 8,927 |
2019-05-20 | $24.10 | $24.16 | $23.88 | $24.03 | $20.63 | 9,622 |
2019-05-17 | $24.12 | $24.25 | $24.09 | $24.22 | $20.61 | 7,219 |
2019-05-16 | $24.15 | $24.22 | $24.11 | $24.16 | $20.56 | 7,739 |
2019-05-15 | $24.14 | $24.19 | $24.12 | $24.17 | $20.57 | 9,156 |
2019-05-14 | $24.25 | $24.26 | $24.10 | $24.22 | $20.61 | 87,321 |
2019-05-13 | $24.22 | $24.22 | $24.13 | $24.22 | $20.61 | 566 |
2019-05-10 | $24.22 | $24.22 | $24.12 | $24.22 | $20.60 | 470 |
2019-05-09 | $24.20 | $24.23 | $24.13 | $24.23 | $20.61 | 4,751 |
2019-05-08 | $24.14 | $24.26 | $24.14 | $24.20 | $20.59 | 2,657 |
2019-05-07 | $24.26 | $24.28 | $24.14 | $24.23 | $20.61 | 2,507 |
2019-05-06 | $24.20 | $24.22 | $24.07 | $24.22 | $20.61 | 31,942 |
2019-05-03 | $24.32 | $24.32 | $24.10 | $24.16 | $20.56 | 87,834 |
2019-05-02 | $24.18 | $24.25 | $24.07 | $24.12 | $20.53 | 1,241,216 |
2019-05-01 | $24.12 | $24.20 | $24.06 | $24.15 | $20.54 | 14,669 |
2019-04-30 | $24.14 | $24.17 | $23.97 | $24.03 | $20.45 | 121,503 |
2019-04-29 | $24.05 | $24.21 | $24.01 | $24.13 | $20.53 | 119,174 |
2019-04-26 | $24.12 | $24.24 | $24.02 | $24.16 | $20.56 | 68,064 |
2019-04-25 | $24.12 | $24.24 | $24.03 | $24.03 | $20.45 | 40,891 |
2019-04-24 | $24.10 | $24.19 | $24.09 | $24.12 | $20.52 | 11,703 |
2019-04-23 | $24.10 | $24.25 | $24.07 | $24.20 | $20.59 | 11,630 |
2019-04-22 | $24.08 | $24.30 | $24.03 | $24.08 | $20.49 | 22,691 |
2019-04-18 | $24.20 | $24.32 | $24.18 | $24.29 | $20.57 | 5,832 |
2019-04-17 | $24.24 | $24.26 | $24.17 | $24.22 | $20.51 | 4,791 |
2019-04-16 | $24.18 | $24.37 | $24.16 | $24.33 | $20.60 | 5,541 |
2019-04-15 | $24.13 | $24.18 | $24.08 | $24.15 | $20.45 | 14,088 |
2019-04-12 | $24.13 | $24.29 | $24.13 | $24.20 | $20.49 | 5,510 |
2019-04-11 | $24.17 | $24.23 | $24.08 | $24.20 | $20.49 | 4,929 |
2019-04-10 | $23.96 | $24.18 | $23.96 | $24.12 | $20.43 | 91,854 |
2019-04-09 | $23.96 | $24.09 | $23.96 | $24.05 | $20.37 | 9,159 |
2019-04-08 | $24.12 | $24.16 | $24.12 | $24.12 | $20.43 | 1,829 |
2019-04-05 | $23.98 | $24.18 | $23.97 | $24.10 | $20.40 | 7,175 |
2019-04-04 | $23.96 | $24.08 | $23.96 | $24.08 | $20.39 | 3,689 |
2019-04-03 | $23.94 | $24.07 | $23.92 | $24.00 | $20.32 | 27,986 |
2019-04-02 | $23.88 | $24.10 | $23.88 | $24.00 | $20.32 | 2,436 |
2019-04-01 | $23.90 | $23.94 | $23.86 | $23.94 | $20.27 | 2,873 |
2019-03-29 | $24.01 | $24.01 | $23.87 | $23.95 | $20.28 | 7,405 |
2019-03-28 | $23.81 | $24.01 | $23.81 | $23.86 | $20.21 | 4,419 |
2019-03-27 | $23.96 | $23.96 | $23.82 | $23.89 | $20.23 | 14,376 |
2019-03-26 | $23.83 | $24.01 | $23.81 | $24.01 | $20.33 | 8,494 |
2019-03-25 | $23.94 | $24.00 | $23.83 | $23.93 | $20.27 | 11,366 |
2019-03-22 | $23.94 | $23.94 | $23.87 | $23.88 | $20.22 | 11,136 |
2019-03-21 | $23.95 | $24.03 | $23.90 | $23.94 | $20.27 | 11,200 |
2019-03-20 | $24.07 | $24.07 | $23.90 | $23.98 | $20.30 | 4,858 |
2019-03-19 | $23.99 | $24.10 | $23.98 | $24.03 | $20.26 | 5,497 |
2019-03-18 | $24.00 | $24.05 | $23.96 | $24.00 | $20.23 | 8,624 |
2019-03-15 | $23.96 | $24.01 | $23.96 | $23.99 | $20.23 | 5,112 |
2019-03-14 | $23.94 | $23.95 | $23.93 | $23.95 | $20.19 | 7,827 |
2019-03-13 | $23.92 | $24.11 | $23.92 | $23.95 | $20.19 | 10,744 |
2019-03-12 | $23.90 | $24.05 | $23.89 | $23.97 | $20.21 | 5,848 |
2019-03-11 | $23.87 | $24.00 | $23.87 | $23.94 | $20.19 | 9,506 |
2019-03-08 | $23.91 | $24.01 | $23.91 | $23.98 | $20.22 | 5,731 |
2019-03-07 | $23.98 | $24.00 | $23.93 | $23.97 | $20.21 | 7,868 |
2019-03-06 | $24.04 | $24.08 | $23.94 | $24.01 | $20.24 | 9,951 |
2019-03-05 | $24.15 | $24.15 | $23.95 | $23.95 | $20.19 | 6,488 |
2019-03-04 | $23.98 | $24.04 | $23.95 | $23.98 | $20.22 | 10,802 |
2019-03-01 | $23.96 | $24.05 | $23.93 | $24.01 | $20.24 | 3,966 |
2019-02-28 | $23.98 | $24.10 | $23.97 | $24.04 | $20.27 | 12,469 |
2019-02-27 | $23.91 | $24.02 | $23.89 | $24.00 | $20.23 | 8,575 |
2019-02-26 | $23.88 | $24.03 | $23.88 | $23.95 | $20.19 | 8,839 |
2019-02-25 | $23.84 | $23.88 | $23.82 | $23.83 | $20.09 | 3,672 |
2019-02-22 | $23.80 | $23.85 | $23.79 | $23.82 | $20.08 | 9,687 |
2019-02-21 | $23.78 | $23.80 | $23.74 | $23.78 | $20.05 | 11,705 |
2019-02-20 | $23.74 | $24.00 | $23.73 | $23.73 | $20.01 | 7,066 |
2019-02-19 | $23.84 | $23.90 | $23.84 | $23.84 | $19.99 | 13,538 |
2019-02-15 | $23.84 | $23.84 | $23.80 | $23.84 | $19.99 | 11,018 |
2019-02-14 | $23.69 | $23.79 | $23.69 | $23.79 | $19.95 | 8,611 |
2019-02-13 | $23.79 | $23.90 | $23.76 | $23.77 | $19.93 | 8,907 |
2019-02-12 | $23.64 | $23.80 | $23.64 | $23.76 | $19.92 | 8,277 |
2019-02-11 | $23.74 | $23.80 | $23.70 | $23.75 | $19.92 | 14,181 |
2019-02-08 | $23.76 | $23.79 | $23.69 | $23.75 | $19.92 | 20,921 |
2019-02-07 | $23.82 | $23.87 | $23.71 | $23.77 | $19.93 | 10,423 |
2019-02-06 | $23.72 | $24.11 | $23.72 | $24.11 | $20.22 | 28,929 |
2019-02-05 | $23.89 | $23.89 | $23.71 | $23.82 | $19.97 | 16,909 |
2019-02-04 | $23.76 | $23.80 | $23.71 | $23.78 | $19.94 | 10,539 |
2019-02-01 | $23.80 | $23.89 | $23.69 | $23.78 | $19.94 | 7,854 |
2019-01-31 | $23.72 | $23.82 | $23.66 | $23.76 | $19.92 | 7,077 |
2019-01-30 | $23.75 | $23.75 | $23.57 | $23.72 | $19.89 | 23,322 |
2019-01-29 | $23.62 | $23.72 | $23.61 | $23.67 | $19.84 | 34,536 |
2019-01-28 | $23.90 | $23.90 | $23.66 | $23.75 | $19.92 | 6,592 |
2019-01-25 | $23.57 | $23.92 | $23.57 | $23.76 | $19.93 | 13,607 |
2019-01-24 | $23.70 | $23.89 | $23.64 | $23.71 | $19.88 | 11,824 |
2019-01-23 | $23.77 | $23.88 | $23.64 | $23.69 | $19.87 | 42,489 |
2019-01-22 | $23.68 | $23.88 | $23.68 | $23.72 | $19.89 | 21,074 |
2019-01-18 | $23.81 | $23.92 | $23.69 | $23.75 | $19.86 | 11,766 |
2019-01-17 | $23.50 | $24.03 | $23.50 | $23.72 | $19.84 | 13,247 |
2019-01-16 | $23.52 | $23.82 | $23.52 | $23.65 | $19.78 | 9,079 |
2019-01-15 | $23.62 | $23.99 | $23.62 | $23.66 | $19.79 | 8,590 |
2019-01-14 | $23.86 | $23.87 | $23.67 | $23.78 | $19.89 | 10,102 |
2019-01-11 | $23.64 | $23.86 | $23.60 | $23.75 | $19.86 | 20,260 |
2019-01-10 | $23.58 | $23.91 | $23.58 | $23.81 | $19.91 | 8,794 |
2019-01-09 | $23.54 | $23.84 | $23.32 | $23.72 | $19.84 | 14,928 |
2019-01-08 | $23.71 | $23.87 | $23.58 | $23.70 | $19.82 | 174,359 |
2019-01-07 | $23.21 | $23.58 | $23.11 | $23.46 | $19.62 | 27,352 |
2019-01-04 | $23.01 | $23.20 | $22.86 | $23.19 | $19.39 | 7,906 |
2019-01-03 | $23.21 | $23.21 | $22.82 | $23.10 | $19.32 | 5,821 |
2019-01-02 | $23.13 | $23.13 | $22.78 | $23.06 | $19.29 | 8,860 |
2018-12-31 | $22.86 | $23.14 | $22.72 | $23.04 | $19.27 | 12,353 |
2018-12-28 | $22.86 | $23.18 | $22.76 | $23.04 | $19.27 | 17,987 |
2018-12-27 | $22.81 | $23.18 | $22.70 | $22.93 | $19.18 | 11,012 |
2018-12-26 | $22.83 | $23.23 | $22.72 | $22.94 | $19.19 | 27,836 |
2018-12-24 | $22.85 | $23.24 | $22.76 | $22.92 | $19.16 | 9,063 |
2018-12-21 | $22.87 | $23.24 | $22.51 | $22.99 | $19.23 | 23,926 |
2018-12-20 | $23.32 | $23.32 | $22.94 | $23.02 | $19.26 | 27,652 |
2018-12-19 | $23.40 | $23.65 | $22.52 | $23.42 | $19.45 | 18,009 |
2018-12-18 | $23.50 | $23.75 | $23.46 | $23.52 | $19.53 | 21,649 |
2018-12-17 | $23.43 | $23.66 | $23.43 | $23.64 | $19.63 | 13,761 |
2018-12-14 | $23.87 | $23.87 | $23.55 | $23.71 | $19.69 | 13,432 |
2018-12-13 | $23.42 | $23.80 | $23.42 | $23.73 | $19.71 | 17,860 |
2018-12-12 | $23.45 | $23.84 | $23.23 | $23.54 | $19.55 | 21,687 |
2018-12-11 | $23.63 | $23.72 | $23.55 | $23.65 | $19.64 | 15,028 |
2018-12-10 | $23.63 | $23.90 | $23.63 | $23.76 | $19.73 | 7,518 |
2018-12-07 | $23.64 | $23.88 | $23.54 | $23.62 | $19.62 | 38,672 |
2018-12-06 | $23.51 | $24.04 | $23.51 | $23.74 | $19.71 | 17,151 |
2018-12-04 | $23.80 | $24.07 | $23.76 | $23.77 | $19.74 | 10,592 |
2018-12-03 | $23.70 | $23.91 | $23.70 | $23.70 | $19.68 | 15,679 |
2018-11-30 | $23.54 | $23.87 | $23.54 | $23.87 | $19.82 | 17,071 |
2018-11-29 | $23.74 | $23.88 | $23.69 | $23.76 | $19.73 | 24,054 |
2018-11-28 | $23.87 | $23.96 | $23.68 | $23.73 | $19.71 | 14,291 |
2018-11-27 | $23.63 | $24.03 | $23.63 | $23.72 | $19.70 | 19,447 |
2018-11-26 | $23.80 | $23.92 | $23.76 | $23.79 | $19.76 | 6,951 |
2018-11-23 | $24.49 | $24.49 | $23.79 | $23.79 | $19.76 | 1,940 |
2018-11-21 | $23.61 | $23.98 | $23.61 | $23.75 | $19.72 | 8,647 |
2018-11-20 | $23.68 | $24.10 | $23.68 | $23.79 | $19.76 | 11,949 |
2018-11-19 | $24.05 | $24.08 | $23.94 | $23.99 | $19.83 | 25,984 |
2018-11-16 | $24.27 | $24.27 | $23.96 | $23.99 | $19.83 | 18,748 |
2018-11-15 | $24.00 | $24.12 | $24.00 | $24.12 | $19.93 | 17,313 |
2018-11-14 | $24.10 | $24.35 | $24.06 | $24.18 | $19.98 | 11,479 |
2018-11-13 | $24.11 | $24.20 | $24.11 | $24.11 | $19.93 | 9,710 |
2018-11-12 | $24.27 | $24.43 | $24.11 | $24.21 | $20.01 | 19,484 |
2018-11-09 | $24.29 | $24.45 | $24.23 | $24.23 | $20.02 | 11,528 |
2018-11-08 | $24.30 | $24.45 | $24.24 | $24.24 | $20.03 | 145,327 |
2018-11-07 | $24.04 | $24.40 | $24.04 | $24.26 | $20.05 | 23,875 |
2018-11-06 | $24.26 | $24.40 | $24.20 | $24.26 | $20.05 | 17,466 |
2018-11-05 | $24.00 | $24.39 | $24.00 | $24.23 | $20.03 | 18,363 |
2018-11-02 | $24.29 | $24.42 | $24.23 | $24.23 | $20.02 | 7,748 |
2018-11-01 | $24.34 | $24.39 | $24.18 | $24.21 | $20.01 | 11,094 |
2018-10-31 | $24.40 | $24.43 | $24.17 | $24.38 | $20.14 | 22,257 |
2018-10-30 | $24.82 | $24.82 | $23.86 | $24.28 | $20.06 | 25,744 |
2018-10-29 | $24.06 | $24.22 | $23.95 | $24.07 | $19.90 | 37,410 |
2018-10-26 | $24.32 | $24.43 | $23.93 | $24.17 | $19.98 | 19,350 |
2018-10-25 | $23.93 | $24.39 | $23.86 | $24.39 | $20.16 | 29,584 |
2018-10-24 | $24.04 | $24.55 | $24.03 | $24.03 | $19.86 | 13,667 |
2018-10-23 | $24.52 | $24.55 | $24.02 | $24.21 | $20.01 | 16,858 |
2018-10-22 | $24.01 | $24.64 | $23.92 | $24.21 | $20.01 | 32,803 |
2018-10-19 | $24.15 | $24.42 | $23.98 | $24.04 | $19.77 | 32,123 |
2018-10-18 | $24.35 | $24.66 | $24.14 | $24.25 | $19.94 | 12,030 |
2018-10-17 | $24.15 | $24.79 | $24.07 | $24.30 | $19.98 | 41,465 |
2018-10-16 | $24.24 | $24.67 | $24.16 | $24.22 | $19.92 | 12,753 |
2018-10-15 | $24.65 | $24.65 | $24.05 | $24.28 | $19.97 | 20,829 |
2018-10-12 | $23.94 | $24.55 | $23.94 | $24.37 | $20.04 | 70,179 |
2018-10-11 | $24.00 | $24.35 | $24.00 | $24.07 | $19.79 | 24,299 |
2018-10-10 | $24.16 | $24.37 | $24.10 | $24.10 | $19.82 | 24,010 |
2018-10-09 | $24.23 | $24.36 | $24.23 | $24.24 | $19.93 | 17,506 |
2018-10-08 | $24.29 | $24.47 | $23.26 | $24.38 | $20.05 | 20,500 |
2018-10-05 | $24.13 | $24.47 | $24.13 | $24.24 | $19.93 | 24,396 |
2018-10-04 | $24.41 | $24.68 | $24.34 | $24.34 | $20.02 | 32,644 |
2018-10-03 | $24.58 | $24.69 | $24.40 | $24.52 | $20.16 | 23,744 |
2018-10-02 | $24.51 | $24.59 | $24.39 | $24.52 | $20.16 | 23,207 |
2018-10-01 | $24.48 | $24.58 | $24.31 | $24.57 | $20.20 | 16,963 |
2018-09-28 | $24.50 | $24.58 | $24.35 | $24.43 | $20.09 | 8,727 |
2018-09-27 | $24.19 | $24.58 | $24.19 | $24.46 | $20.11 | 9,098 |
2018-09-26 | $24.31 | $24.58 | $24.31 | $24.32 | $20.00 | 21,066 |
2018-09-25 | $24.54 | $24.55 | $24.42 | $24.42 | $20.08 | 12,058 |
2018-09-24 | $24.53 | $24.62 | $24.17 | $24.54 | $20.18 | 18,927 |
2018-09-21 | $24.29 | $24.54 | $24.29 | $24.45 | $20.11 | 20,977 |
2018-09-20 | $24.57 | $24.67 | $24.26 | $24.53 | $20.17 | 14,103 |
2018-09-19 | $24.66 | $24.75 | $24.54 | $24.66 | $20.19 | 12,563 |
2018-09-18 | $24.45 | $24.64 | $24.45 | $24.64 | $20.18 | 18,798 |
2018-09-17 | $24.53 | $24.77 | $24.34 | $24.76 | $20.27 | 17,967 |
2018-09-14 | $24.65 | $24.65 | $24.51 | $24.51 | $20.07 | 12,481 |
2018-09-13 | $24.58 | $24.73 | $24.50 | $24.52 | $20.08 | 19,814 |
2018-09-12 | $24.60 | $24.64 | $24.48 | $24.54 | $20.09 | 11,717 |
2018-09-11 | $24.53 | $24.68 | $24.44 | $24.51 | $20.07 | 8,064 |
2018-09-10 | $24.46 | $24.58 | $24.46 | $24.58 | $20.13 | 4,351 |
2018-09-07 | $24.45 | $24.58 | $24.43 | $24.43 | $20.00 | 6,363 |
2018-09-06 | $24.40 | $24.58 | $24.40 | $24.57 | $20.12 | 14,435 |
2018-09-05 | $24.62 | $24.68 | $24.46 | $24.54 | $20.09 | 8,248 |
2018-09-04 | $25.13 | $25.13 | $24.45 | $24.55 | $20.10 | 8,727 |
2018-08-31 | $24.61 | $24.62 | $24.50 | $24.58 | $20.12 | 10,553 |
2018-08-30 | $24.26 | $24.70 | $24.26 | $24.52 | $20.08 | 17,344 |
2018-08-29 | $24.33 | $24.63 | $24.33 | $24.52 | $20.08 | 9,485 |
2018-08-28 | $24.61 | $24.67 | $24.48 | $24.48 | $20.04 | 9,985 |
2018-08-27 | $24.48 | $24.58 | $24.48 | $24.53 | $20.08 | 15,381 |
2018-08-24 | $24.47 | $24.64 | $24.47 | $24.52 | $20.08 | 6,631 |
2018-08-23 | $24.43 | $24.57 | $24.43 | $24.55 | $20.10 | 13,933 |
2018-08-22 | $24.33 | $24.60 | $24.33 | $24.55 | $20.10 | 15,162 |
2018-08-21 | $24.44 | $24.56 | $24.44 | $24.45 | $20.01 | 5,908 |
2018-08-20 | $24.50 | $24.75 | $24.50 | $24.57 | $20.02 | 6,954 |
2018-08-17 | $24.58 | $24.65 | $24.55 | $24.64 | $20.07 | 5,856 |
2018-08-16 | $24.62 | $25.65 | $24.57 | $24.61 | $20.05 | 112,551 |
2018-08-15 | $24.60 | $24.75 | $24.56 | $24.56 | $20.01 | 10,895 |
2018-08-14 | $24.63 | $24.69 | $24.52 | $24.56 | $20.01 | 12,335 |
2018-08-13 | $24.62 | $24.67 | $24.59 | $24.64 | $20.07 | 11,347 |
2018-08-10 | $24.70 | $24.71 | $24.61 | $24.63 | $20.07 | 5,161 |
2018-08-09 | $24.70 | $24.71 | $24.60 | $24.67 | $20.10 | 15,281 |
2018-08-08 | $24.65 | $24.65 | $24.61 | $24.64 | $20.08 | 12,994 |
2018-08-07 | $24.65 | $24.68 | $24.56 | $24.56 | $20.01 | 9,165 |
2018-08-06 | $24.59 | $24.63 | $24.57 | $24.59 | $20.04 | 7,677 |
2018-08-03 | $24.62 | $24.68 | $24.58 | $24.66 | $20.09 | 13,100 |
2018-08-02 | $24.55 | $24.67 | $24.55 | $24.61 | $20.05 | 9,351 |
2018-08-01 | $24.53 | $24.66 | $24.52 | $24.59 | $20.04 | 8,673 |
2018-07-31 | $24.50 | $24.62 | $24.27 | $24.53 | $19.99 | 17,671 |
2018-07-30 | $24.64 | $24.65 | $24.54 | $24.55 | $20.00 | 120,528 |
2018-07-27 | $24.39 | $24.61 | $24.32 | $24.54 | $19.99 | 17,720 |
2018-07-26 | $24.53 | $24.58 | $24.52 | $24.57 | $20.02 | 6,948 |
2018-07-25 | $24.52 | $24.61 | $24.51 | $24.54 | $20.00 | 5,283 |
2018-07-24 | $24.50 | $24.59 | $24.50 | $24.52 | $19.98 | 6,942 |
2018-07-23 | $24.54 | $24.54 | $24.50 | $24.52 | $19.98 | 2,600 |
2018-07-20 | $24.51 | $24.56 | $24.47 | $24.56 | $20.01 | 7,661 |
2018-07-19 | $24.58 | $24.66 | $24.53 | $24.60 | $19.96 | 10,996 |
2018-07-18 | $24.62 | $24.67 | $24.57 | $24.67 | $20.02 | 4,811 |
2018-07-17 | $24.48 | $24.67 | $24.48 | $24.57 | $19.94 | 12,612 |
2018-07-16 | $24.61 | $24.63 | $24.52 | $24.61 | $19.97 | 6,955 |
2018-07-13 | $24.34 | $24.67 | $24.34 | $24.58 | $19.95 | 5,766 |
2018-07-12 | $24.56 | $24.62 | $24.54 | $24.58 | $19.95 | 3,921 |
2018-07-11 | $24.62 | $24.64 | $24.56 | $24.57 | $19.94 | 6,230 |
2018-07-10 | $24.60 | $24.64 | $24.53 | $24.54 | $19.91 | 12,538 |
2018-07-09 | $24.54 | $24.61 | $24.51 | $24.52 | $19.90 | 6,203 |
2018-07-06 | $24.54 | $24.59 | $24.50 | $24.58 | $19.94 | 6,276 |
2018-07-05 | $24.52 | $24.57 | $24.47 | $24.48 | $19.86 | 7,522 |
2018-07-03 | $24.52 | $24.53 | $24.46 | $24.46 | $19.85 | 2,578 |
2018-07-02 | $24.27 | $24.58 | $24.27 | $24.47 | $19.86 | 9,278 |
2018-06-29 | $24.49 | $24.57 | $24.46 | $24.51 | $19.89 | 21,641 |
2018-06-28 | $24.51 | $24.61 | $24.50 | $24.51 | $19.89 | 8,851 |
2018-06-27 | $24.58 | $24.64 | $24.54 | $24.58 | $19.95 | 6,618 |
2018-06-26 | $24.59 | $24.63 | $24.55 | $24.57 | $19.93 | 271,067 |
2018-06-25 | $24.59 | $24.67 | $24.58 | $24.62 | $19.98 | 13,135 |
2018-06-22 | $24.57 | $24.62 | $24.56 | $24.56 | $19.93 | 8,678 |
2018-06-21 | $24.65 | $24.65 | $24.58 | $24.61 | $19.97 | 34,636 |
2018-06-20 | $24.54 | $24.62 | $24.54 | $24.57 | $19.94 | 6,144 |
2018-06-19 | $24.69 | $24.77 | $24.64 | $24.69 | $19.95 | 12,955 |
2018-06-18 | $24.68 | $24.71 | $24.68 | $24.68 | $19.94 | 15,231 |
2018-06-15 | $24.69 | $24.77 | $24.68 | $24.71 | $19.97 | 12,380 |
2018-06-14 | $24.68 | $24.75 | $24.68 | $24.68 | $19.94 | 8,709 |
2018-06-13 | $24.70 | $24.72 | $24.64 | $24.70 | $19.96 | 9,427 |
2018-06-12 | $24.65 | $24.74 | $24.56 | $24.66 | $19.93 | 13,661 |
2018-06-11 | $24.66 | $24.72 | $24.63 | $24.64 | $19.91 | 10,728 |
2018-06-08 | $24.64 | $24.72 | $24.64 | $24.67 | $19.93 | 11,218 |
2018-06-07 | $24.28 | $24.67 | $24.28 | $24.65 | $19.92 | 6,397 |
2018-06-06 | $24.53 | $24.67 | $24.53 | $24.55 | $19.84 | 9,468 |
2018-06-05 | $24.52 | $24.69 | $24.52 | $24.65 | $19.92 | 10,609 |
2018-06-04 | $24.55 | $24.64 | $24.51 | $24.52 | $19.81 | 5,905 |
2018-06-01 | $24.48 | $24.63 | $24.48 | $24.53 | $19.82 | 11,280 |
2018-05-31 | $24.50 | $24.61 | $24.44 | $24.57 | $19.85 | 13,319 |
2018-05-30 | $24.46 | $24.60 | $24.45 | $24.46 | $19.76 | 7,721 |
2018-05-29 | $24.40 | $24.70 | $24.36 | $24.53 | $19.82 | 10,979 |
2018-05-25 | $24.50 | $24.53 | $24.46 | $24.52 | $19.81 | 3,011 |
2018-05-24 | $24.24 | $24.70 | $24.24 | $24.48 | $19.78 | 3,824 |
2018-05-23 | $24.33 | $24.69 | $24.29 | $24.38 | $19.70 | 7,242 |
2018-05-22 | $24.49 | $24.71 | $24.26 | $24.39 | $19.71 | 7,586 |
2018-05-21 | $24.52 | $24.71 | $24.37 | $24.63 | $19.81 | 8,595 |
2018-05-18 | $24.59 | $24.74 | $24.47 | $24.49 | $19.70 | 3,727 |
2018-05-17 | $24.54 | $24.71 | $24.54 | $24.58 | $19.78 | 3,617 |
2018-05-16 | $24.63 | $24.66 | $24.57 | $24.57 | $19.76 | 5,515 |
2018-05-15 | $24.43 | $24.50 | $24.38 | $24.50 | $19.71 | 9,628 |
2018-05-14 | $24.50 | $24.60 | $24.47 | $24.51 | $19.72 | 4,858 |
2018-05-11 | $24.58 | $24.61 | $24.42 | $24.58 | $19.77 | 4,723 |
2018-05-10 | $24.44 | $24.58 | $24.39 | $24.41 | $19.64 | 9,296 |
2018-05-09 | $24.44 | $24.66 | $24.44 | $24.53 | $19.73 | 4,508 |
2018-05-08 | $24.43 | $24.59 | $24.42 | $24.45 | $19.67 | 7,688 |
2018-05-07 | $24.49 | $24.66 | $24.41 | $24.45 | $19.67 | 16,548 |
2018-05-04 | $24.47 | $24.53 | $24.38 | $24.49 | $19.70 | 15,068 |
2018-05-03 | $24.48 | $24.55 | $24.43 | $24.45 | $19.67 | 7,090 |
2018-05-02 | $24.41 | $24.48 | $24.37 | $24.48 | $19.69 | 14,094 |
2018-05-01 | $24.45 | $24.53 | $24.36 | $24.53 | $19.73 | 6,030 |
2018-04-30 | $24.52 | $24.52 | $24.43 | $24.47 | $19.68 | 11,560 |
2018-04-27 | $24.51 | $24.55 | $24.41 | $24.50 | $19.71 | 19,687 |
2018-04-26 | $24.51 | $24.62 | $24.40 | $24.42 | $19.64 | 7,337 |
2018-04-25 | $24.49 | $24.62 | $24.43 | $24.45 | $19.67 | 18,056 |
2018-04-24 | $24.56 | $24.78 | $24.45 | $24.48 | $19.69 | 15,041 |
2018-04-23 | $24.51 | $24.65 | $24.51 | $24.52 | $19.72 | 5,904 |
2018-04-20 | $24.59 | $24.81 | $24.47 | $24.54 | $19.74 | 15,978 |
2018-04-19 | $24.59 | $24.88 | $24.59 | $24.65 | $19.73 | 18,194 |
2018-04-18 | $24.59 | $24.79 | $24.59 | $24.69 | $19.76 | 24,013 |
2018-04-17 | $24.74 | $24.84 | $24.60 | $24.65 | $19.73 | 12,762 |
2018-04-16 | $24.72 | $24.80 | $24.66 | $24.69 | $19.76 | 11,746 |
2018-04-13 | $24.66 | $24.72 | $24.61 | $24.67 | $19.75 | 15,164 |
2018-04-12 | $24.63 | $24.67 | $24.60 | $24.60 | $19.69 | 10,037 |
2018-04-11 | $24.68 | $24.76 | $24.59 | $24.72 | $19.78 | 19,415 |
2018-04-10 | $24.71 | $24.75 | $24.59 | $24.59 | $19.68 | 13,245 |
2018-04-09 | $24.65 | $24.82 | $24.58 | $24.59 | $19.68 | 11,556 |
2018-04-06 | $24.58 | $24.82 | $24.53 | $24.57 | $19.67 | 20,215 |
2018-04-05 | $24.65 | $24.72 | $24.54 | $24.65 | $19.73 | 11,183 |
2018-04-04 | $24.58 | $24.74 | $24.56 | $24.70 | $19.77 | 13,688 |
2018-04-03 | $24.62 | $24.76 | $24.49 | $24.57 | $19.67 | 30,438 |
2018-04-02 | $24.70 | $24.83 | $24.46 | $24.47 | $19.59 | 19,057 |
2018-03-29 | $24.60 | $24.74 | $24.50 | $24.68 | $19.76 | 13,933 |
2018-03-28 | $24.55 | $24.81 | $24.46 | $24.71 | $19.78 | 667,541 |
2018-03-27 | $24.55 | $24.81 | $24.48 | $24.81 | $19.86 | 25,550 |
2018-03-26 | $24.57 | $24.77 | $24.43 | $24.76 | $19.82 | 21,881 |
2018-03-23 | $24.65 | $24.78 | $24.65 | $24.67 | $19.75 | 6,398 |
2018-03-22 | $24.69 | $24.76 | $24.64 | $24.68 | $19.75 | 11,111 |
2018-03-21 | $24.75 | $24.82 | $24.75 | $24.79 | $19.84 | 14,774 |
2018-03-20 | $24.74 | $24.80 | $24.64 | $24.80 | $19.85 | 8,916 |
2018-03-19 | $24.75 | $24.92 | $24.74 | $24.86 | $19.82 | 15,069 |
2018-03-16 | $24.89 | $24.92 | $24.68 | $24.92 | $19.87 | 10,698 |
2018-03-15 | $24.93 | $24.94 | $24.67 | $24.91 | $19.86 | 21,731 |
2018-03-14 | $24.72 | $24.96 | $24.64 | $24.78 | $19.76 | 14,755 |
2018-03-13 | $24.66 | $24.97 | $24.62 | $24.83 | $19.80 | 22,322 |
2018-03-12 | $24.73 | $24.98 | $24.65 | $24.73 | $19.72 | 7,091 |
2018-03-09 | $24.76 | $24.93 | $24.64 | $24.90 | $19.85 | 17,364 |
2018-03-08 | $24.69 | $24.92 | $24.64 | $24.77 | $19.75 | 17,603 |
2018-03-07 | $24.88 | $24.88 | $24.67 | $24.79 | $19.77 | 7,250 |
2018-03-06 | $24.65 | $24.90 | $24.61 | $24.73 | $19.72 | 18,088 |
2018-03-05 | $24.71 | $24.81 | $24.59 | $24.80 | $19.77 | 21,860 |
2018-03-02 | $24.74 | $24.86 | $24.60 | $24.76 | $19.74 | 8,635 |
2018-03-01 | $24.70 | $24.82 | $24.70 | $24.71 | $19.70 | 5,154 |
2018-02-28 | $24.79 | $24.82 | $24.64 | $24.81 | $19.78 | 8,669 |
2018-02-27 | $24.74 | $24.96 | $24.62 | $24.90 | $19.86 | 12,963 |
2018-02-26 | $24.72 | $24.94 | $24.61 | $24.94 | $19.88 | 21,292 |
2018-02-23 | $24.77 | $24.93 | $24.65 | $24.83 | $19.80 | 32,477 |
2018-02-22 | $24.78 | $24.92 | $24.64 | $24.76 | $19.74 | 17,768 |
2018-02-21 | $24.79 | $24.87 | $24.64 | $24.78 | $19.76 | 13,552 |
2018-02-20 | $24.85 | $25.03 | $24.70 | $24.84 | $19.73 | 39,459 |
2018-02-16 | $24.60 | $25.01 | $24.60 | $24.92 | $19.79 | 25,665 |
2018-02-15 | $24.68 | $24.83 | $24.59 | $24.80 | $19.70 | 41,295 |
2018-02-14 | $24.72 | $24.86 | $24.53 | $24.67 | $19.59 | 18,338 |
2018-02-13 | $24.77 | $24.88 | $24.62 | $24.66 | $19.59 | 23,056 |
2018-02-12 | $24.65 | $24.90 | $24.55 | $24.63 | $19.56 | 12,815 |
2018-02-09 | $24.82 | $24.90 | $24.65 | $24.65 | $19.58 | 18,293 |
2018-02-08 | $24.78 | $24.85 | $24.73 | $24.73 | $19.64 | 16,018 |
2018-02-07 | $24.76 | $25.01 | $24.66 | $24.78 | $19.68 | 25,648 |
2018-02-06 | $24.70 | $24.90 | $24.70 | $24.75 | $19.66 | 24,360 |
2018-02-05 | $24.89 | $25.01 | $24.84 | $24.96 | $19.82 | 13,726 |
2018-02-02 | $24.96 | $25.05 | $24.92 | $24.92 | $19.79 | 28,435 |
2018-02-01 | $24.97 | $25.03 | $24.95 | $24.99 | $19.85 | 8,395 |
2018-01-31 | $24.96 | $25.11 | $24.93 | $24.99 | $19.85 | 23,524 |
2018-01-30 | $25.04 | $25.08 | $24.94 | $24.97 | $19.83 | 52,602 |
2018-01-29 | $24.99 | $25.05 | $24.96 | $25.00 | $19.86 | 25,679 |
2018-01-26 | $25.03 | $25.04 | $24.94 | $25.04 | $19.89 | 20,594 |
2018-01-25 | $24.98 | $25.03 | $24.97 | $25.01 | $19.86 | 9,670 |
2018-01-24 | $24.95 | $25.07 | $24.93 | $25.01 | $19.86 | 10,635 |
2018-01-23 | $25.00 | $25.08 | $24.93 | $24.98 | $19.84 | 12,827 |
2018-01-22 | $24.95 | $25.00 | $24.89 | $25.00 | $19.86 | 16,653 |
2018-01-19 | $25.07 | $25.13 | $24.96 | $24.99 | $19.79 | 11,227 |
2018-01-18 | $25.04 | $25.11 | $25.00 | $25.08 | $19.87 | 11,393 |
2018-01-17 | $25.00 | $25.10 | $24.97 | $25.04 | $19.83 | 15,975 |
2018-01-16 | $25.08 | $25.21 | $24.97 | $25.00 | $19.80 | 12,161 |
2018-01-12 | $25.08 | $25.08 | $24.94 | $25.04 | $19.83 | 8,561 |
2018-01-11 | $25.00 | $25.09 | $24.94 | $25.08 | $19.86 | 15,268 |
2018-01-10 | $24.87 | $25.03 | $24.87 | $24.98 | $19.79 | 16,338 |
2018-01-09 | $25.01 | $25.06 | $24.93 | $24.97 | $19.78 | 10,258 |
2018-01-08 | $24.98 | $25.06 | $24.98 | $25.00 | $19.80 | 5,037 |
2018-01-05 | $24.86 | $25.04 | $24.86 | $25.04 | $19.83 | 18,560 |
2018-01-04 | $24.75 | $25.04 | $24.75 | $24.86 | $19.69 | 22,082 |
2018-01-03 | $24.86 | $25.02 | $24.86 | $24.95 | $19.76 | 7,812 |
2018-01-02 | $24.90 | $24.91 | $24.75 | $24.77 | $19.62 | 12,749 |
2017-12-29 | $25.06 | $25.06 | $24.80 | $24.80 | $19.64 | 8,763 |
2017-12-28 | $24.79 | $24.88 | $24.75 | $24.87 | $19.70 | 22,062 |
2017-12-27 | $24.86 | $24.90 | $24.77 | $24.84 | $19.67 | 8,844 |
2017-12-26 | $24.82 | $24.89 | $24.76 | $24.86 | $19.69 | 11,217 |
2017-12-22 | $24.88 | $24.88 | $24.73 | $24.80 | $19.64 | 22,085 |
2017-12-21 | $24.97 | $24.98 | $24.75 | $24.82 | $19.66 | 20,852 |
2017-12-20 | $25.01 | $25.01 | $24.80 | $24.80 | $19.64 | 23,382 |
2017-12-19 | $25.03 | $25.08 | $25.00 | $25.03 | $19.64 | 13,133 |
2017-12-18 | $25.03 | $25.13 | $25.01 | $25.04 | $19.65 | 17,980 |
2017-12-15 | $25.01 | $25.11 | $25.00 | $25.05 | $19.66 | 17,158 |
2017-12-14 | $25.07 | $25.12 | $25.01 | $25.06 | $19.67 | 13,087 |
2017-12-13 | $25.06 | $25.13 | $25.03 | $25.05 | $19.66 | 18,351 |
2017-12-12 | $25.00 | $25.14 | $25.00 | $25.03 | $19.64 | 25,459 |
2017-12-11 | $24.98 | $25.14 | $24.98 | $25.07 | $19.68 | 13,073 |
2017-12-08 | $25.07 | $25.14 | $24.97 | $25.05 | $19.66 | 85,223 |
2017-12-07 | $24.91 | $25.06 | $24.91 | $25.06 | $19.67 | 13,799 |
2017-12-06 | $25.06 | $25.13 | $25.02 | $25.04 | $19.65 | 17,882 |
2017-12-05 | $25.09 | $25.10 | $25.01 | $25.03 | $19.64 | 19,505 |
2017-12-04 | $25.10 | $25.11 | $25.03 | $25.08 | $19.68 | 8,988 |
2017-12-01 | $25.04 | $25.10 | $25.01 | $25.05 | $19.66 | 14,599 |
2017-11-30 | $25.05 | $25.08 | $24.99 | $25.02 | $19.64 | 12,765 |
2017-11-29 | $25.00 | $25.07 | $24.98 | $25.07 | $19.68 | 12,851 |
2017-11-28 | $25.02 | $25.09 | $25.00 | $25.01 | $19.63 | 14,086 |
2017-11-27 | $25.07 | $25.12 | $25.01 | $25.01 | $19.63 | 17,656 |
2017-11-24 | $25.10 | $25.11 | $25.04 | $25.05 | $19.66 | 6,673 |
2017-11-22 | $25.04 | $25.16 | $25.03 | $25.10 | $19.70 | 286,936 |
2017-11-21 | $25.05 | $25.10 | $24.98 | $25.00 | $19.62 | 26,969 |
2017-11-20 | $25.03 | $25.08 | $24.96 | $24.98 | $19.60 | 14,331 |
2017-11-17 | $24.94 | $25.15 | $24.94 | $25.08 | $19.60 | 15,294 |
2017-11-16 | $25.05 | $25.09 | $24.92 | $25.09 | $19.61 | 20,132 |
2017-11-15 | $25.01 | $25.05 | $24.91 | $25.05 | $19.58 | 10,255 |
2017-11-14 | $25.15 | $25.15 | $24.90 | $24.96 | $19.51 | 15,622 |
2017-11-13 | $24.99 | $25.16 | $24.88 | $25.03 | $19.56 | 12,919 |
2017-11-10 | $24.97 | $25.06 | $24.84 | $25.05 | $19.58 | 18,493 |
2017-11-09 | $25.01 | $25.13 | $25.00 | $25.00 | $19.54 | 25,340 |
2017-11-08 | $25.02 | $25.19 | $25.00 | $25.08 | $19.60 | 21,826 |
2017-11-07 | $25.09 | $25.22 | $25.03 | $25.06 | $19.59 | 37,826 |
2017-11-06 | $25.10 | $25.20 | $25.06 | $25.08 | $19.60 | 14,989 |
2017-11-03 | $25.13 | $25.22 | $25.04 | $25.14 | $19.65 | 11,877 |
2017-11-02 | $25.08 | $25.24 | $25.03 | $25.13 | $19.64 | 12,357 |
2017-11-01 | $25.01 | $25.25 | $25.01 | $25.25 | $19.73 | 19,017 |
2017-10-31 | $25.02 | $25.10 | $25.00 | $25.10 | $19.62 | 18,021 |
2017-10-30 | $25.05 | $25.11 | $25.00 | $25.02 | $19.55 | 24,067 |
2017-10-27 | $25.07 | $25.18 | $25.00 | $25.04 | $19.57 | 18,927 |
2017-10-26 | $25.03 | $25.18 | $24.97 | $25.05 | $19.58 | 24,889 |
2017-10-25 | $25.05 | $25.17 | $25.00 | $25.02 | $19.56 | 35,487 |
2017-10-24 | $25.11 | $25.18 | $25.01 | $25.10 | $19.62 | 7,848 |
2017-10-23 | $25.06 | $25.15 | $25.02 | $25.10 | $19.62 | 12,139 |
2017-10-20 | $25.12 | $25.24 | $24.98 | $25.08 | $19.60 | 9,804 |
2017-10-19 | $25.09 | $25.29 | $25.09 | $25.23 | $19.64 | 33,890 |
2017-10-18 | $25.11 | $25.30 | $25.06 | $25.20 | $19.62 | 22,181 |
2017-10-17 | $25.10 | $25.18 | $25.05 | $25.18 | $19.60 | 8,867 |
2017-10-16 | $25.19 | $25.30 | $25.04 | $25.16 | $19.59 | 12,267 |
2017-10-13 | $25.09 | $25.19 | $25.05 | $25.16 | $19.59 | 13,390 |
2017-10-12 | $24.94 | $25.19 | $24.94 | $25.19 | $19.61 | 19,002 |
2017-10-11 | $25.10 | $25.22 | $25.06 | $25.08 | $19.52 | 15,423 |
2017-10-10 | $25.08 | $25.24 | $25.05 | $25.07 | $19.52 | 13,365 |
2017-10-09 | $25.13 | $25.24 | $25.03 | $25.08 | $19.52 | 12,185 |
2017-10-06 | $25.09 | $25.13 | $25.04 | $25.13 | $19.56 | 6,731 |
2017-10-05 | $24.96 | $25.13 | $24.96 | $25.12 | $19.56 | 18,368 |
2017-10-04 | $24.95 | $25.13 | $24.95 | $25.08 | $19.52 | 19,197 |
2017-10-03 | $25.02 | $25.15 | $25.01 | $25.06 | $19.51 | 7,248 |
2017-10-02 | $25.14 | $25.23 | $25.09 | $25.09 | $19.53 | 5,123 |
2017-09-29 | $25.11 | $25.17 | $25.00 | $25.08 | $19.52 | 28,228 |
2017-09-28 | $25.11 | $25.15 | $25.06 | $25.11 | $19.55 | 13,328 |
2017-09-27 | $25.11 | $25.23 | $24.93 | $25.08 | $19.52 | 12,695 |
2017-09-26 | $25.11 | $25.25 | $25.10 | $25.12 | $19.56 | 8,909 |
2017-09-25 | $25.06 | $25.21 | $25.06 | $25.10 | $19.54 | 12,361 |
2017-09-22 | $24.99 | $25.11 | $24.99 | $25.05 | $19.50 | 15,604 |
2017-09-21 | $24.91 | $25.09 | $24.89 | $25.01 | $19.47 | 17,923 |
2017-09-20 | $25.06 | $25.18 | $25.02 | $25.03 | $19.48 | 13,163 |
2017-09-19 | $25.11 | $25.19 | $25.08 | $25.11 | $19.47 | 15,258 |
2017-09-18 | $25.18 | $25.49 | $25.04 | $25.14 | $19.50 | 30,604 |
2017-09-15 | $25.10 | $25.17 | $24.99 | $25.17 | $19.52 | 13,908 |
2017-09-14 | $25.14 | $25.28 | $24.96 | $25.08 | $19.45 | 22,815 |
2017-09-13 | $25.16 | $25.32 | $25.08 | $25.14 | $19.50 | 22,718 |
2017-09-12 | $25.11 | $25.33 | $25.06 | $25.07 | $19.44 | 19,850 |
2017-09-11 | $25.14 | $25.14 | $24.97 | $25.12 | $19.48 | 29,936 |
2017-09-08 | $25.15 | $25.16 | $25.08 | $25.09 | $19.46 | 24,122 |
2017-09-07 | $25.09 | $25.14 | $25.06 | $25.12 | $19.48 | 26,792 |
2017-09-06 | $25.03 | $25.17 | $25.01 | $25.11 | $19.47 | 11,960 |
2017-09-05 | $25.06 | $25.15 | $24.94 | $25.04 | $19.42 | 34,033 |
2017-09-01 | $24.97 | $25.17 | $24.94 | $25.17 | $19.52 | 10,148 |
2017-08-31 | $24.96 | $25.16 | $24.92 | $25.16 | $19.51 | 14,611 |
2017-08-30 | $24.96 | $25.13 | $24.96 | $25.11 | $19.47 | 9,946 |
2017-08-29 | $25.00 | $25.13 | $24.91 | $25.13 | $19.49 | 9,254 |
2017-08-28 | $24.94 | $25.13 | $24.88 | $25.13 | $19.49 | 11,409 |
2017-08-25 | $24.98 | $25.11 | $24.98 | $25.05 | $19.43 | 26,711 |
2017-08-24 | $25.08 | $25.08 | $24.87 | $25.03 | $19.41 | 10,490 |
2017-08-23 | $25.04 | $25.06 | $24.87 | $25.06 | $19.43 | 24,056 |
2017-08-22 | $24.93 | $25.04 | $24.88 | $25.04 | $19.42 | 14,904 |
2017-08-21 | $25.09 | $25.09 | $24.86 | $24.96 | $19.36 | 24,031 |
2017-08-18 | $25.04 | $25.17 | $24.96 | $25.10 | $19.39 | 17,360 |
2017-08-17 | $25.02 | $25.19 | $24.96 | $25.09 | $19.38 | 14,203 |
2017-08-16 | $24.96 | $25.20 | $24.96 | $25.09 | $19.38 | 14,749 |
2017-08-15 | $25.01 | $25.20 | $24.96 | $25.08 | $19.37 | 25,381 |
2017-08-14 | $25.02 | $25.20 | $24.95 | $25.06 | $19.36 | 15,601 |
2017-08-11 | $25.05 | $25.18 | $25.01 | $25.02 | $19.33 | 12,378 |
2017-08-10 | $25.04 | $25.16 | $25.04 | $25.16 | $19.43 | 13,777 |
2017-08-09 | $25.17 | $25.20 | $25.09 | $25.18 | $19.45 | 13,197 |
2017-08-08 | $25.15 | $25.33 | $25.09 | $25.12 | $19.40 | 9,637 |
2017-08-07 | $25.18 | $25.32 | $25.16 | $25.19 | $19.46 | 12,257 |
2017-08-04 | $25.24 | $25.31 | $25.15 | $25.19 | $19.46 | 10,834 |
2017-08-03 | $25.16 | $25.23 | $25.13 | $25.23 | $19.49 | 20,784 |
2017-08-02 | $25.11 | $25.25 | $25.11 | $25.25 | $19.50 | 9,912 |
2017-08-01 | $25.18 | $25.25 | $25.10 | $25.20 | $19.46 | 9,331 |
2017-07-31 | $25.15 | $25.27 | $25.10 | $25.16 | $19.43 | 12,978 |
2017-07-28 | $25.09 | $25.28 | $25.09 | $25.19 | $19.46 | 14,781 |
2017-07-27 | $25.08 | $25.29 | $25.08 | $25.19 | $19.46 | 11,247 |
2017-07-26 | $25.20 | $25.27 | $25.11 | $25.14 | $19.41 | 20,250 |
2017-07-25 | $25.09 | $25.21 | $25.05 | $25.13 | $19.41 | 17,088 |
2017-07-24 | $25.01 | $25.21 | $25.01 | $25.13 | $19.41 | 7,474 |
2017-07-21 | $25.07 | $25.17 | $25.05 | $25.09 | $19.38 | 10,275 |
2017-07-20 | $25.08 | $25.26 | $25.06 | $25.15 | $19.42 | 12,313 |
2017-07-19 | $25.08 | $25.22 | $25.08 | $25.15 | $19.35 | 13,083 |
2017-07-18 | $25.19 | $25.21 | $25.05 | $25.12 | $19.33 | 13,161 |
2017-07-17 | $25.14 | $25.21 | $24.88 | $25.15 | $19.35 | 24,394 |
2017-07-14 | $25.14 | $25.21 | $24.97 | $25.13 | $19.34 | 15,837 |
2017-07-13 | $25.04 | $25.11 | $25.00 | $25.08 | $19.30 | 13,875 |
2017-07-12 | $25.05 | $25.14 | $24.97 | $25.13 | $19.34 | 10,248 |
2017-07-11 | $25.02 | $25.14 | $24.95 | $25.04 | $19.27 | 28,341 |
2017-07-10 | $25.01 | $25.15 | $25.01 | $25.07 | $19.29 | 11,547 |
2017-07-07 | $24.93 | $25.16 | $24.93 | $25.15 | $19.35 | 11,827 |
2017-07-06 | $25.00 | $25.12 | $24.95 | $25.03 | $19.26 | 11,950 |
2017-07-05 | $25.06 | $25.14 | $25.04 | $25.06 | $19.28 | 10,353 |
2017-07-03 | $25.02 | $25.12 | $25.02 | $25.09 | $19.31 | 6,485 |
2017-06-30 | $25.01 | $25.15 | $24.98 | $25.08 | $19.30 | 21,302 |
2017-06-29 | $25.09 | $25.11 | $24.99 | $25.06 | $19.29 | 38,153 |
2017-06-28 | $25.05 | $25.09 | $25.02 | $25.04 | $19.27 | 18,073 |
2017-06-27 | $25.05 | $25.16 | $24.98 | $25.07 | $19.30 | 28,075 |
2017-06-26 | $25.05 | $25.11 | $25.05 | $25.09 | $19.31 | 7,182 |
2017-06-23 | $25.09 | $25.17 | $24.97 | $25.13 | $19.34 | 14,309 |
2017-06-22 | $25.02 | $25.12 | $24.96 | $25.00 | $19.24 | 17,048 |
2017-06-21 | $25.08 | $25.09 | $24.97 | $24.97 | $19.22 | 18,553 |
2017-06-20 | $25.05 | $25.12 | $24.98 | $25.03 | $19.26 | 34,329 |
2017-06-19 | $25.15 | $25.21 | $25.15 | $25.18 | $19.31 | 18,061 |
2017-06-16 | $24.90 | $25.19 | $24.90 | $25.18 | $19.31 | 9,775 |
2017-06-15 | $25.18 | $25.28 | $25.10 | $25.19 | $19.32 | 23,593 |
2017-06-14 | $25.16 | $25.28 | $25.13 | $25.17 | $19.30 | 25,867 |
2017-06-13 | $25.21 | $25.24 | $25.13 | $25.23 | $19.35 | 22,222 |
2017-06-12 | $25.21 | $25.27 | $25.13 | $25.23 | $19.35 | 13,175 |
2017-06-09 | $25.15 | $25.22 | $25.13 | $25.17 | $19.30 | 40,964 |
2017-06-08 | $25.23 | $25.23 | $25.15 | $25.18 | $19.31 | 20,274 |
2017-06-07 | $25.15 | $25.23 | $25.15 | $25.20 | $19.33 | 13,348 |
2017-06-06 | $25.15 | $25.25 | $25.15 | $25.18 | $19.31 | 5,758 |
2017-06-05 | $25.23 | $25.29 | $25.18 | $25.19 | $19.32 | 17,170 |
2017-06-02 | $25.21 | $25.23 | $25.17 | $25.23 | $19.35 | 17,347 |
2017-06-01 | $25.19 | $25.29 | $25.15 | $25.27 | $19.38 | 7,766 |
2017-05-31 | $25.15 | $25.29 | $25.14 | $25.28 | $19.39 | 21,214 |
2017-05-30 | $25.11 | $25.27 | $25.11 | $25.19 | $19.32 | 19,906 |
2017-05-26 | $25.23 | $25.23 | $25.13 | $25.15 | $19.29 | 8,763 |
2017-05-25 | $25.27 | $25.27 | $25.13 | $25.23 | $19.35 | 3,408 |
2017-05-24 | $25.14 | $25.22 | $25.12 | $25.20 | $19.33 | 21,807 |
2017-05-23 | $25.15 | $25.25 | $25.11 | $25.15 | $19.29 | 13,501 |
2017-05-22 | $25.07 | $25.18 | $25.07 | $25.13 | $19.27 | 13,491 |
2017-05-19 | $25.20 | $25.30 | $25.16 | $25.17 | $19.24 | 18,650 |
2017-05-18 | $25.19 | $25.35 | $25.15 | $25.18 | $19.25 | 13,846 |
2017-05-17 | $25.14 | $25.22 | $25.14 | $25.17 | $19.24 | 25,461 |
2017-05-16 | $25.22 | $25.24 | $25.16 | $25.23 | $19.29 | 18,633 |
2017-05-15 | $25.17 | $25.24 | $25.15 | $25.20 | $19.27 | 7,360 |
2017-05-12 | $25.05 | $25.25 | $25.05 | $25.25 | $19.30 | 14,748 |
2017-05-11 | $25.21 | $25.32 | $25.11 | $25.21 | $19.27 | 14,065 |
2017-05-10 | $25.14 | $25.31 | $25.10 | $25.21 | $19.27 | 16,218 |
2017-05-09 | $25.08 | $25.30 | $25.08 | $25.16 | $19.24 | 9,576 |
2017-05-08 | $25.15 | $25.22 | $25.08 | $25.09 | $19.18 | 13,762 |
2017-05-05 | $25.10 | $25.16 | $25.10 | $25.11 | $19.20 | 19,659 |
2017-05-04 | $25.19 | $25.19 | $25.11 | $25.13 | $19.21 | 21,752 |
2017-05-03 | $25.17 | $25.21 | $25.15 | $25.15 | $19.23 | 21,605 |
2017-05-02 | $25.21 | $25.33 | $25.14 | $25.16 | $19.24 | 18,448 |
2017-05-01 | $25.09 | $25.21 | $25.09 | $25.14 | $19.22 | 15,771 |
2017-04-28 | $25.07 | $25.22 | $25.07 | $25.13 | $19.21 | 12,317 |
2017-04-27 | $25.07 | $25.15 | $25.07 | $25.11 | $19.20 | 13,755 |
2017-04-26 | $25.03 | $25.19 | $25.03 | $25.11 | $19.20 | 19,838 |
2017-04-25 | $25.15 | $25.19 | $25.08 | $25.10 | $19.19 | 18,822 |
2017-04-24 | $25.08 | $25.14 | $25.06 | $25.08 | $19.17 | 16,907 |
2017-04-21 | $25.06 | $25.11 | $25.04 | $25.05 | $19.15 | 29,923 |
2017-04-20 | $25.07 | $25.18 | $25.03 | $25.05 | $19.15 | 24,810 |
2017-04-19 | $25.17 | $25.18 | $25.10 | $25.10 | $19.13 | 25,792 |
2017-04-18 | $25.12 | $25.21 | $25.12 | $25.12 | $19.15 | 22,826 |
2017-04-17 | $25.13 | $25.25 | $25.12 | $25.13 | $19.16 | 17,894 |
2017-04-13 | $25.06 | $25.26 | $25.06 | $25.11 | $19.14 | 34,386 |
2017-04-12 | $25.03 | $25.20 | $25.03 | $25.13 | $19.16 | 30,568 |
2017-04-11 | $25.06 | $25.22 | $25.06 | $25.13 | $19.16 | 148,747 |
2017-04-10 | $25.11 | $25.20 | $25.05 | $25.07 | $19.11 | 41,989 |
2017-04-07 | $25.16 | $25.21 | $25.06 | $25.10 | $19.13 | 20,512 |
2017-04-06 | $25.07 | $25.16 | $25.02 | $25.02 | $19.07 | 25,619 |
2017-04-05 | $25.05 | $25.17 | $25.05 | $25.07 | $19.11 | 214 |
2017-04-04 | $25.12 | $25.14 | $25.04 | $25.04 | $19.09 | 185 |
2017-04-03 | $24.97 | $25.09 | $24.97 | $25.05 | $19.10 | 35,498 |
2017-03-31 | $25.02 | $25.10 | $24.96 | $25.02 | $19.07 | 32,088 |
2017-03-30 | $24.86 | $25.04 | $24.86 | $25.00 | $19.06 | 25,847 |
2017-03-29 | $24.82 | $25.06 | $24.82 | $24.96 | $19.03 | 28,065 |
2017-03-28 | $24.53 | $25.02 | $24.53 | $24.98 | $19.04 | 14,503 |
2017-03-27 | $24.62 | $24.98 | $24.62 | $24.93 | $19.00 | 33,704 |
2017-03-24 | $24.81 | $24.96 | $24.81 | $24.85 | $18.94 | 32,131 |
2017-03-23 | $24.82 | $24.95 | $24.82 | $24.90 | $18.98 | 12,701 |
2017-03-22 | $25.51 | $25.51 | $24.86 | $24.87 | $18.96 | 280 |
2017-03-21 | $24.98 | $25.05 | $24.87 | $24.90 | $18.98 | 20,228 |
2017-03-20 | $25.07 | $25.08 | $24.98 | $25.00 | $19.06 | 20,730 |
2017-03-17 | $24.77 | $25.09 | $24.60 | $25.02 | $19.04 | 250 |
2017-03-16 | $25.03 | $25.09 | $25.02 | $25.07 | $19.08 | 17,229 |
2017-03-15 | $25.01 | $25.04 | $24.95 | $25.04 | $19.06 | 12,724 |
2017-03-14 | $24.90 | $25.06 | $24.90 | $24.91 | $18.96 | 25,413 |
2017-03-13 | $24.85 | $25.00 | $24.85 | $24.95 | $18.99 | 16,293 |
2017-03-10 | $25.01 | $25.10 | $24.90 | $24.96 | $19.00 | 33,827 |
2017-03-09 | $25.04 | $25.04 | $24.97 | $24.97 | $19.00 | 32,288 |
2017-03-08 | $24.98 | $25.12 | $24.98 | $25.01 | $19.04 | 32,898 |
2017-03-07 | $25.08 | $25.15 | $25.05 | $25.06 | $19.07 | 31,918 |
2017-03-06 | $25.11 | $25.21 | $25.10 | $25.11 | $19.11 | 33,871 |
2017-03-03 | $25.15 | $25.19 | $25.14 | $25.15 | $19.14 | 20,064 |
2017-03-02 | $25.12 | $25.19 | $25.12 | $25.13 | $19.13 | 22,738 |
2017-03-01 | $25.09 | $25.20 | $25.09 | $25.18 | $19.16 | 25,727 |
2017-02-28 | $25.11 | $25.15 | $25.10 | $25.10 | $19.10 | 18,920 |
2017-02-27 | $25.10 | $25.12 | $25.08 | $25.08 | $19.09 | 12,859 |
2017-02-24 | $25.09 | $25.12 | $25.08 | $25.09 | $19.10 | 19,032 |
2017-02-23 | $25.01 | $25.13 | $25.01 | $25.10 | $19.10 | 18,406 |
2017-02-22 | $25.04 | $25.13 | $25.04 | $25.10 | $19.10 | 20,528 |
2017-02-21 | $25.08 | $25.13 | $25.07 | $25.09 | $19.07 | 21,173 |
2017-02-17 | $25.10 | $25.12 | $25.07 | $25.12 | $19.09 | 22,432 |
2017-02-16 | $25.11 | $25.14 | $25.04 | $25.13 | $19.10 | 35,215 |
2017-02-15 | $25.07 | $25.12 | $25.06 | $25.08 | $19.06 | 28,561 |
2017-02-14 | $25.07 | $25.13 | $25.06 | $25.07 | $19.06 | 23,623 |
2017-02-13 | $25.05 | $25.09 | $25.05 | $25.06 | $19.05 | 24,624 |
2017-02-10 | $25.03 | $25.09 | $25.02 | $25.04 | $19.03 | 135,673 |
2017-02-09 | $25.04 | $25.07 | $25.01 | $25.03 | $19.03 | 16,770 |
2017-02-08 | $25.01 | $25.05 | $25.00 | $25.03 | $19.03 | 18,471 |
2017-02-07 | $25.03 | $25.06 | $25.00 | $25.02 | $19.02 | 16,521 |
2017-02-06 | $25.02 | $25.04 | $24.99 | $25.02 | $19.02 | 40,261 |
2017-02-03 | $25.02 | $25.06 | $24.97 | $24.99 | $19.00 | 47,265 |
2017-02-02 | $25.00 | $25.03 | $24.97 | $25.00 | $19.00 | 23,108 |
2017-02-01 | $25.00 | $25.06 | $24.96 | $25.00 | $19.00 | 22,691 |
2017-01-31 | $24.99 | $25.05 | $24.95 | $24.96 | $18.97 | 30,800 |
2017-01-30 | $25.04 | $25.06 | $24.94 | $25.06 | $19.05 | 47,530 |
2017-01-27 | $25.05 | $25.07 | $25.00 | $25.05 | $19.04 | 35,043 |
2017-01-26 | $25.04 | $25.06 | $25.01 | $25.01 | $19.01 | 23,225 |
2017-01-25 | $25.48 | $25.48 | $25.00 | $25.02 | $19.02 | 21,889 |
2017-01-24 | $24.88 | $25.05 | $24.88 | $25.02 | $19.02 | 53,289 |
2017-01-23 | $25.02 | $25.05 | $24.95 | $24.99 | $19.00 | 48,019 |
2017-01-20 | $25.03 | $25.08 | $25.03 | $25.05 | $19.04 | 88,166 |
2017-01-19 | $25.05 | $25.08 | $24.94 | $24.99 | $18.99 | 15,849 |
2017-01-18 | $25.56 | $25.56 | $25.01 | $25.01 | $19.01 | 27,723 |
2017-01-17 | $25.00 | $25.10 | $25.00 | $25.03 | $19.02 | 23,530 |
2017-01-13 | $25.01 | $25.11 | $25.01 | $25.02 | $19.01 | 22,974 |
2017-01-12 | $25.00 | $25.08 | $25.00 | $25.02 | $19.01 | 17,873 |
2017-01-11 | $25.04 | $25.11 | $25.03 | $25.03 | $19.02 | 20,706 |
2017-01-10 | $25.03 | $25.05 | $25.02 | $25.02 | $19.01 | 12,234 |
2017-01-09 | $25.09 | $25.12 | $25.03 | $25.03 | $19.02 | 27,722 |
2017-01-06 | $25.00 | $25.10 | $25.00 | $25.01 | $19.01 | 13,382 |
2017-01-05 | $25.00 | $25.11 | $25.00 | $25.03 | $19.02 | 17,705 |
2017-01-04 | $24.99 | $25.07 | $24.98 | $25.07 | $19.05 | 2,428,906 |
2017-01-03 | $24.98 | $25.09 | $24.98 | $24.99 | $18.99 | 16,684 |
2016-12-30 | $25.04 | $25.09 | $24.97 | $25.01 | $19.00 | 23,817 |
2016-12-29 | $25.00 | $25.05 | $24.94 | $24.99 | $18.99 | 10,107 |
2016-12-28 | $25.05 | $25.05 | $24.97 | $24.98 | $18.98 | 9,293 |
2016-12-27 | $24.98 | $25.05 | $24.95 | $24.95 | $18.96 | 8,814 |
2016-12-23 | $25.03 | $25.03 | $24.94 | $24.94 | $18.95 | 26,608 |
2016-12-22 | $25.51 | $25.51 | $24.94 | $25.03 | $19.02 | 31,135 |
2016-12-21 | $25.02 | $25.02 | $24.93 | $25.02 | $19.01 | 20,601 |
2016-12-20 | $25.19 | $25.19 | $24.95 | $24.98 | $18.99 | 22,167 |
2016-12-19 | $24.97 | $26.98 | $24.94 | $24.97 | $18.97 | 9,230 |
2016-12-16 | $24.97 | $25.02 | $24.93 | $24.93 | $18.95 | 14,495 |
2016-12-15 | $24.98 | $25.02 | $24.96 | $24.98 | $18.99 | 17,582 |
2016-12-14 | $24.71 | $25.04 | $24.71 | $24.91 | $18.93 | 31,758 |
2016-12-13 | $25.00 | $25.02 | $24.98 | $25.02 | $19.01 | 16,509 |
2016-12-12 | $24.98 | $25.09 | $24.95 | $25.02 | $19.01 | 12,496 |
2016-12-09 | $25.00 | $25.01 | $24.99 | $24.99 | $18.99 | 3,902 |
2016-12-08 | $24.99 | $25.00 | $23.14 | $24.98 | $18.98 | 7,700 |
2016-12-07 | $24.65 | $25.01 | $23.01 | $24.99 | $18.99 | 11,292 |
2016-12-06 | $25.01 | $25.10 | $25.00 | $25.00 | $19.00 | 3,052,435 |
Virtus Newfleet High Yield Bond ETF (BLHY) News Headlines
Recent Virtus Newfleet High Yield Bond ETF (BLHY) News
Similar Companies to Virtus Newfleet High Yield Bond ETF (BLHY) 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 | -- | -- | -- |