Direxion Auspice Broad Commodity Strategy ETF (COM) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.47 ($-0.09) -0.33%
Direxion Auspice Broad Commodity Strategy ETF - Daily Information
Click for more stock information on Direxion Auspice Broad Commodity Strategy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.55 |
Previous Close | $28.47 |
High | $28.55 |
Low | $28.46 |
Adjusted Open | $28.55 |
Previous Adjusted Close | $28.47 |
Adjusted High | $28.55 |
Adjusted Low | $28.46 |
About Direxion Auspice Broad Commodity Strategy ETF (COM)
The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to provide total return that exceeds that of the Index over a complete market cycle. The Fund will generally seek to maintain a portfolio of instruments similar to those included in the Index by utilizing exchange-traded commodity futures contracts and swap contracts, thereby obtaining exposure to the commodities markets. The Fund will invest up to 25% of its total assets in a wholly owned and controlled subsidiary (the “Subsidiary”). The Fund attempts to exceed the return of the Index primarily through the active management of a portfolio of Treasury bills, other government securities, money market funds, cash, other short-term bond funds, highly rated corporate or other non-government fixed-income securities, with maturities of up to 12 months. The Fund expects to use the short-term fixed-income securities as collateral for its commodity-linked derivative exposure on a day-to-day basis. The Fund is an actively managed ETF that does not seek to replicate the performance of a specified index and is not required to invest in the specific components of the Index. The Index is a rules-based index that attempts to capture trends in the commodity markets. The Index uses a quantitative methodology to track a diversified portfolio of 12 different commodity futures contracts, or “components.” The position size of each component included in the Index is dependent on the historical volatility of that component and the total Index value, and is independent of the volatility and position of the other components in the Index. Each Index component is then positioned either long or flat (no position, which has the effect of removing exposure to a particular commodity) by the Index, depending upon the prevailing price trend of an individual component. When the Index rules indicate that a component should have a flat position in a component, the Index will not have exposure to that component and at times the Index may not have exposure to all 12 commodities that comprise the Index. The Fund will generally reposition the size of each portfolio holding following each month-end in accordance with the rebalancing of the Index, but also may change the position in a component from a long position to a flat or no position, or vice versa, in any given commodity on a daily basis if the Index is so adjusted. The Fund may invest in futures contracts on the 12 commodities that comprise the Index, which are soybeans, corn, wheat, cotton, sugar, crude oil, natural gas, gasoline, heating oil, copper, gold, and silver. These 12 components are grouped into 3 sectors: Agriculture, Energy, and Metals. As of December 31, 2019, the Index had exposure to gasoline, gold, silver, copper, wheat, cotton, and sugar, which provide exposure to the Agriculture, Energy and Metals sectors. As of December 31, 2019, the Index did not have exposure to soybeans, corn, crude oil, natural gas, and heating oil. The concentration in a sector or specific commodity may change over time. The Index will replace expiring futures contracts based on an optimization process that selects a contract from the universe of all exchange-traded futures contracts within the next 13 month period. Futures contracts on commodities generally are agreements between two parties where one party agrees to buy, and the counterparty to sell, a set amount of a physical commodity (or, in some contracts, a cash equivalent) at a pre-determined future date and price. The value of commodity futures contracts is based upon the price movements of the underlying commodities. The Fund’s investment in the Subsidiary is expected to provide the Fund with exposure to commodity returns within the limits of the federal tax laws, which limit the ability of investment companies such as the Fund to invest directly in such instruments. Unlike the Fund, the Subsidiary may invest without limitation in commodity-linked derivatives and will invest principally in commodity futures and swap contracts, as well as certain short-term fixed-income investments intended to serve as margin or collateral for the Subsidiary’s derivatives positions. The Fund’s holdings will generally consist of short-term fixed income investments while the subsidiary will hold futures contracts. The Adviser will use its discretion to determine how much of the Fund’s total assets to invest in the Subsidiary, however, the Fund’s investment in the Subsidiary may not exceed 25% of the value of its total assets at the end of each quarter of its taxable year. The Subsidiary is a limited partnership operating under Cayman Islands law and is wholly-owned and controlled by the Fund and is advised by the Adviser. The Subsidiary has the same investment objective as the Fund and will follow the same general investment policies and restrictions. Except as noted, for purposes of this Prospectus, references to the Fund’s investment strategies and risks include those of its Subsidiary. Although the Fund, through the Subsidiary, will generally invest in commodity futures contracts that are components of the Index, the Fund and the Subsidiary will be actively managed and will not be required to invest in all, or limit their investments solely to, such commodity futures contracts. In this regard, the Fund and the Subsidiary may hold the same commodity futures contracts in approximately, but not exactly, the same weights as the Index. The Fund and the Subsidiary also may hold such commodity futures contracts with the same maturity and weightings as the Index, but may select a different month of maturity or weighting in seeking to achieve better performance than the Index. The Fund is “non-diversified,” meaning that a relatively high percentage of its assets may be invested in a limited number of issuers of securities. References to the Fund include the Subsidiary. The Commodities Futures Trading Commission (the “CFTC”) has adopted certain requirements that subject registered investment companies and their advisors to regulation by the CFTC if a registered investment company invests more than a prescribed level of its net assets in CFTC-regulated futures, options and swaps, or if a registered investment company markets itself as providing investment exposure to such instruments. Due to the Fund’s potential use of CFTC-regulated futures and swaps above the prescribed levels, it is considered a “commodity pool” under the Commodity Exchange Act.
Invest in Direxion Auspice Broad Commodity Strategy ETF (COM)
Historical Stock Data for Direxion Auspice Broad Commodity Strategy ETF (COM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-22 | $28.55 | $28.55 | $28.46 | $28.47 | $28.47 | 43,676 |
2025-04-21 | $28.62 | $28.64 | $28.54 | $28.56 | $28.56 | 101,273 |
2025-04-17 | $28.49 | $28.50 | $28.44 | $28.48 | $28.48 | 27,525 |
2025-04-16 | $28.42 | $28.52 | $28.42 | $28.51 | $28.51 | 30,981 |
2025-04-15 | $28.25 | $28.29 | $28.24 | $28.29 | $28.29 | 24,072 |
2025-04-14 | $28.28 | $28.29 | $28.19 | $28.24 | $28.24 | 40,762 |
2025-04-11 | $28.24 | $28.29 | $28.23 | $28.27 | $28.27 | 19,058 |
2025-04-10 | $28.00 | $28.11 | $28.00 | $28.11 | $28.11 | 14,352 |
2025-04-09 | $27.73 | $28.03 | $27.72 | $28.00 | $28.00 | 20,680 |
2025-04-08 | $27.80 | $27.99 | $27.54 | $27.63 | $27.63 | 530,706 |
2025-04-07 | $27.87 | $28.24 | $27.71 | $27.75 | $27.75 | 70,674 |
2025-04-04 | $28.24 | $28.24 | $27.85 | $28.04 | $28.04 | 226,321 |
2025-04-03 | $28.76 | $28.89 | $28.67 | $28.76 | $28.76 | 89,849 |
2025-04-02 | $29.41 | $29.48 | $29.35 | $29.44 | $29.44 | 114,571 |
2025-04-01 | $29.38 | $29.43 | $29.30 | $29.36 | $29.36 | 48,011 |
2025-03-31 | $29.25 | $29.40 | $29.19 | $29.34 | $29.34 | 47,267 |
2025-03-28 | $29.29 | $29.29 | $29.16 | $29.21 | $29.21 | 56,728 |
2025-03-27 | $29.10 | $29.29 | $29.10 | $29.27 | $29.27 | 50,532 |
2025-03-26 | $29.23 | $29.25 | $29.13 | $29.16 | $29.16 | 59,844 |
2025-03-25 | $29.18 | $29.19 | $29.08 | $29.15 | $29.15 | 51,512 |
2025-03-24 | $29.33 | $29.33 | $29.23 | $29.25 | $29.25 | 50,643 |
2025-03-21 | $29.19 | $29.25 | $29.17 | $29.24 | $29.24 | 60,738 |
2025-03-20 | $29.34 | $29.36 | $29.24 | $29.35 | $29.35 | 20,948 |
2025-03-19 | $29.23 | $29.37 | $29.22 | $29.34 | $29.34 | 35,453 |
2025-03-18 | $29.30 | $29.35 | $29.20 | $29.21 | $29.21 | 56,040 |
2025-03-17 | $29.01 | $29.16 | $29.01 | $29.13 | $29.13 | 208,059 |
2025-03-14 | $29.01 | $29.01 | $28.92 | $29.00 | $29.00 | 91,967 |
2025-03-13 | $28.80 | $29.08 | $28.80 | $28.97 | $28.97 | 33,842 |
2025-03-12 | $28.83 | $28.90 | $28.80 | $28.83 | $28.83 | 16,447 |
2025-03-11 | $28.81 | $28.89 | $28.81 | $28.85 | $28.85 | 27,972 |
2025-03-10 | $28.79 | $28.79 | $28.60 | $28.64 | $28.64 | 49,118 |
2025-03-07 | $28.70 | $28.90 | $28.67 | $28.75 | $28.75 | 103,556 |
2025-03-06 | $28.76 | $28.81 | $28.72 | $28.76 | $28.76 | 36,162 |
2025-03-05 | $28.69 | $28.84 | $28.68 | $28.84 | $28.84 | 25,884 |
2025-03-04 | $28.72 | $28.74 | $28.55 | $28.70 | $28.70 | 46,114 |
2025-03-03 | $28.56 | $28.79 | $28.56 | $28.66 | $28.66 | 36,739 |
2025-02-28 | $28.65 | $28.65 | $28.51 | $28.59 | $28.59 | 25,288 |
2025-02-27 | $28.86 | $28.88 | $28.76 | $28.81 | $28.81 | 11,868 |
2025-02-26 | $28.91 | $28.91 | $28.81 | $28.87 | $28.87 | 29,122 |
2025-02-25 | $29.17 | $29.17 | $28.80 | $28.97 | $28.97 | 36,191 |
2025-02-24 | $29.22 | $29.25 | $29.16 | $29.25 | $29.25 | 21,410 |
2025-02-21 | $29.54 | $29.54 | $29.29 | $29.31 | $29.31 | 33,843 |
2025-02-20 | $29.56 | $29.63 | $29.56 | $29.61 | $29.61 | 44,444 |
2025-02-19 | $29.47 | $29.54 | $29.40 | $29.51 | $29.51 | 31,856 |
2025-02-18 | $29.06 | $29.46 | $29.06 | $29.41 | $29.41 | 52,960 |
2025-02-14 | $29.34 | $29.36 | $29.10 | $29.10 | $29.10 | 19,350 |
2025-02-13 | $29.04 | $29.25 | $29.04 | $29.25 | $29.25 | 15,186 |
2025-02-12 | $29.25 | $29.27 | $29.09 | $29.09 | $29.09 | 68,128 |
2025-02-11 | $29.20 | $29.37 | $29.20 | $29.32 | $29.32 | 17,971 |
2025-02-10 | $29.04 | $29.18 | $29.04 | $29.14 | $29.14 | 67,079 |
2025-02-07 | $28.88 | $28.92 | $28.76 | $28.81 | $28.81 | 18,802 |
2025-02-06 | $28.78 | $28.86 | $28.67 | $28.85 | $28.85 | 100,629 |
2025-02-05 | $28.87 | $28.90 | $28.78 | $28.79 | $28.79 | 16,129 |
2025-02-04 | $28.65 | $29.00 | $28.65 | $28.90 | $28.90 | 37,453 |
2025-02-03 | $28.78 | $28.91 | $28.78 | $28.90 | $28.90 | 42,946 |
2025-01-31 | $28.64 | $28.74 | $28.57 | $28.63 | $28.63 | 32,752 |
2025-01-30 | $28.73 | $28.81 | $28.69 | $28.70 | $28.70 | 21,628 |
2025-01-29 | $28.52 | $28.66 | $28.52 | $28.59 | $28.59 | 29,879 |
2025-01-28 | $28.56 | $28.58 | $28.46 | $28.57 | $28.57 | 50,968 |
2025-01-27 | $28.61 | $28.61 | $28.29 | $28.40 | $28.40 | 32,166 |
2025-01-24 | $28.90 | $28.90 | $28.76 | $28.80 | $28.80 | 48,435 |
2025-01-23 | $28.77 | $28.88 | $28.73 | $28.76 | $28.76 | 174,656 |
2025-01-22 | $28.81 | $28.87 | $28.79 | $28.79 | $28.79 | 40,088 |
2025-01-21 | $28.81 | $28.90 | $28.79 | $28.87 | $28.87 | 70,824 |
2025-01-17 | $28.88 | $29.04 | $28.85 | $28.96 | $28.96 | 71,066 |
2025-01-16 | $29.03 | $29.04 | $28.92 | $29.04 | $29.04 | 36,312 |
2025-01-15 | $28.88 | $29.11 | $28.87 | $29.11 | $29.11 | 171,006 |
2025-01-14 | $28.60 | $28.75 | $28.60 | $28.75 | $28.75 | 336,350 |
2025-01-13 | $28.98 | $28.98 | $28.71 | $28.78 | $28.78 | 67,981 |
2025-01-10 | $28.78 | $28.85 | $28.74 | $28.82 | $28.82 | 69,060 |
2025-01-08 | $28.52 | $28.56 | $28.49 | $28.55 | $28.55 | 50,102 |
2025-01-07 | $28.56 | $28.56 | $28.47 | $28.49 | $28.49 | 408,991 |
2025-01-06 | $28.46 | $28.51 | $28.44 | $28.45 | $28.45 | 60,782 |
2025-01-03 | $28.53 | $28.53 | $28.35 | $28.36 | $28.36 | 15,148 |
2025-01-02 | $28.43 | $28.56 | $28.43 | $28.52 | $28.52 | 23,362 |
2024-12-31 | $28.31 | $28.34 | $28.25 | $28.32 | $28.32 | 88,773 |
2024-12-30 | $28.31 | $28.33 | $28.19 | $28.24 | $28.24 | 153,291 |
2024-12-27 | $28.25 | $28.33 | $28.25 | $28.29 | $28.29 | 75,238 |
2024-12-26 | $28.32 | $28.39 | $28.32 | $28.38 | $28.38 | 89,128 |
2024-12-24 | $28.30 | $28.33 | $28.29 | $28.31 | $28.31 | 53,794 |
2024-12-23 | $28.26 | $28.31 | $28.25 | $28.31 | $28.31 | 102,613 |
2024-12-20 | $28.35 | $28.47 | $28.35 | $28.44 | $28.29 | 42,760 |
2024-12-19 | $28.28 | $28.32 | $28.23 | $28.32 | $28.16 | 33,229 |
2024-12-18 | $28.50 | $28.53 | $28.30 | $28.30 | $28.14 | 16,871 |
2024-12-17 | $28.55 | $28.58 | $28.50 | $28.55 | $28.39 | 34,355 |
2024-12-16 | $28.65 | $28.69 | $28.64 | $28.64 | $28.48 | 58,692 |
2024-12-13 | $28.67 | $28.69 | $28.63 | $28.63 | $28.47 | 65,096 |
2024-12-12 | $28.86 | $28.87 | $28.80 | $28.85 | $28.69 | 174,589 |
2024-12-11 | $28.94 | $29.05 | $28.94 | $29.03 | $28.86 | 57,210 |
2024-12-10 | $28.88 | $28.94 | $28.88 | $28.90 | $28.90 | 29,027 |
2024-12-09 | $28.89 | $28.93 | $28.86 | $28.90 | $28.90 | 16,853 |
2024-12-06 | $28.81 | $28.81 | $28.75 | $28.75 | $28.75 | 203,461 |
2024-12-05 | $28.74 | $28.79 | $28.73 | $28.79 | $28.79 | 15,553 |
2024-12-04 | $28.79 | $28.82 | $28.78 | $28.80 | $28.80 | 41,139 |
2024-12-03 | $28.81 | $28.81 | $28.74 | $28.79 | $28.79 | 38,657 |
2024-12-02 | $28.71 | $28.73 | $28.67 | $28.69 | $28.69 | 56,043 |
2024-11-29 | $28.73 | $28.76 | $28.71 | $28.76 | $28.76 | 43,509 |
2024-11-27 | $28.76 | $28.78 | $28.71 | $28.71 | $28.71 | 98,901 |
2024-11-26 | $28.71 | $28.75 | $28.68 | $28.74 | $28.74 | 31,574 |
2024-11-25 | $28.75 | $28.75 | $28.65 | $28.69 | $28.69 | 31,824 |
2024-11-22 | $28.82 | $28.91 | $28.82 | $28.90 | $28.90 | 40,315 |
2024-11-21 | $28.77 | $28.81 | $28.75 | $28.81 | $28.81 | 15,064 |
2024-11-20 | $28.60 | $28.82 | $28.60 | $28.76 | $28.76 | 88,161 |
2024-11-19 | $28.77 | $28.82 | $28.75 | $28.82 | $28.82 | 69,934 |
2024-11-18 | $28.72 | $28.78 | $28.70 | $28.78 | $28.78 | 33,041 |
2024-11-15 | $28.63 | $28.63 | $28.53 | $28.57 | $28.57 | 50,676 |
2024-11-14 | $28.51 | $28.59 | $28.51 | $28.55 | $28.55 | 22,093 |
2024-11-13 | $28.66 | $28.66 | $28.51 | $28.51 | $28.51 | 49,317 |
2024-11-12 | $28.61 | $28.65 | $28.58 | $28.64 | $28.64 | 36,853 |
2024-11-11 | $28.68 | $28.68 | $28.61 | $28.68 | $28.68 | 48,145 |
2024-11-08 | $28.90 | $28.94 | $28.84 | $28.84 | $28.84 | 19,342 |
2024-11-07 | $28.89 | $28.98 | $28.89 | $28.98 | $28.98 | 29,943 |
2024-11-06 | $28.76 | $28.83 | $28.72 | $28.82 | $28.82 | 127,414 |
2024-11-05 | $29.00 | $29.02 | $28.99 | $29.02 | $29.02 | 63,951 |
2024-11-04 | $29.02 | $29.02 | $28.97 | $28.98 | $28.98 | 24,363 |
2024-11-01 | $29.14 | $29.14 | $28.98 | $28.98 | $28.98 | 26,532 |
2024-10-31 | $29.13 | $29.13 | $29.04 | $29.11 | $29.11 | 27,252 |
2024-10-30 | $29.16 | $29.20 | $29.12 | $29.16 | $29.16 | 19,215 |
2024-10-29 | $29.15 | $29.19 | $29.14 | $29.18 | $29.18 | 25,525 |
2024-10-28 | $29.06 | $29.10 | $29.04 | $29.05 | $29.05 | 212,603 |
2024-10-25 | $29.03 | $29.09 | $29.03 | $29.09 | $29.09 | 50,703 |
2024-10-24 | $29.13 | $29.13 | $29.02 | $29.06 | $29.06 | 53,615 |
2024-10-23 | $29.06 | $29.10 | $29.01 | $29.05 | $29.05 | 63,090 |
2024-10-22 | $29.11 | $29.12 | $29.07 | $29.09 | $29.09 | 89,758 |
2024-10-21 | $29.07 | $29.07 | $28.97 | $29.01 | $29.01 | 40,785 |
2024-10-18 | $28.89 | $29.00 | $28.89 | $28.98 | $28.98 | 61,642 |
2024-10-17 | $28.78 | $28.84 | $28.78 | $28.83 | $28.83 | 24,302 |
2024-10-16 | $28.86 | $28.86 | $28.77 | $28.79 | $28.79 | 27,141 |
2024-10-15 | $28.73 | $28.82 | $28.73 | $28.80 | $28.80 | 68,262 |
2024-10-14 | $28.70 | $28.74 | $28.70 | $28.73 | $28.73 | 24,529 |
2024-10-11 | $28.73 | $28.77 | $28.73 | $28.76 | $28.76 | 23,223 |
2024-10-10 | $28.61 | $28.68 | $28.61 | $28.65 | $28.65 | 24,419 |
2024-10-09 | $28.55 | $28.62 | $28.55 | $28.60 | $28.60 | 16,519 |
2024-10-08 | $28.76 | $28.76 | $28.61 | $28.66 | $28.66 | 35,454 |
2024-10-07 | $28.81 | $28.81 | $28.74 | $28.74 | $28.74 | 27,847 |
2024-10-04 | $28.84 | $28.88 | $28.81 | $28.84 | $28.84 | 19,935 |
2024-10-03 | $28.83 | $28.88 | $28.83 | $28.86 | $28.86 | 28,632 |
2024-10-02 | $28.86 | $28.88 | $28.76 | $28.79 | $28.79 | 18,785 |
2024-10-01 | $28.80 | $28.86 | $28.79 | $28.81 | $28.81 | 47,210 |
2024-09-30 | $28.73 | $28.75 | $28.69 | $28.74 | $28.74 | 33,131 |
2024-09-27 | $28.88 | $28.88 | $28.75 | $28.77 | $28.77 | 30,280 |
2024-09-26 | $28.91 | $28.91 | $28.85 | $28.90 | $28.90 | 19,600 |
2024-09-25 | $28.89 | $28.89 | $28.83 | $28.88 | $28.88 | 17,805 |
2024-09-24 | $28.74 | $28.88 | $28.74 | $28.85 | $28.85 | 92,444 |
2024-09-23 | $29.03 | $29.03 | $28.99 | $29.00 | $28.67 | 38,808 |
2024-09-20 | $28.95 | $29.01 | $28.94 | $28.98 | $28.98 | 197,652 |
2024-09-19 | $28.95 | $28.95 | $28.85 | $28.88 | $28.88 | 141,953 |
2024-09-18 | $28.86 | $28.94 | $28.76 | $28.77 | $28.77 | 24,911 |
2024-09-17 | $28.85 | $28.88 | $28.82 | $28.85 | $28.85 | 17,952 |
2024-09-16 | $28.90 | $28.90 | $28.85 | $28.87 | $28.87 | 13,651 |
2024-09-13 | $28.83 | $28.88 | $28.83 | $28.87 | $28.87 | 118,935 |
2024-09-12 | $28.70 | $28.75 | $28.68 | $28.75 | $28.75 | 12,623 |
2024-09-11 | $28.56 | $28.62 | $28.54 | $28.61 | $28.61 | 42,744 |
2024-09-10 | $28.56 | $28.58 | $28.54 | $28.58 | $28.58 | 28,529 |
2024-09-09 | $28.54 | $28.56 | $28.51 | $28.56 | $28.56 | 36,751 |
2024-09-06 | $28.60 | $28.61 | $28.47 | $28.51 | $28.51 | 199,284 |
2024-09-05 | $28.61 | $28.65 | $28.57 | $28.59 | $28.59 | 30,543 |
2024-09-04 | $28.50 | $28.54 | $28.49 | $28.51 | $28.51 | 161,985 |
2024-09-03 | $28.56 | $28.56 | $28.49 | $28.52 | $28.52 | 31,897 |
2024-08-30 | $28.78 | $28.78 | $28.66 | $28.67 | $28.67 | 67,005 |
2024-08-29 | $28.76 | $28.85 | $28.76 | $28.81 | $28.81 | 48,027 |
2024-08-28 | $28.74 | $28.76 | $28.71 | $28.74 | $28.74 | 255,979 |
2024-08-27 | $28.81 | $28.85 | $28.81 | $28.84 | $28.84 | 22,630 |
2024-08-26 | $28.87 | $28.90 | $28.84 | $28.87 | $28.87 | 33,856 |
2024-08-23 | $28.69 | $28.80 | $28.69 | $28.79 | $28.79 | 21,980 |
2024-08-22 | $28.64 | $28.66 | $28.59 | $28.61 | $28.61 | 34,890 |
2024-08-21 | $28.70 | $28.73 | $28.65 | $28.70 | $28.70 | 263,985 |
2024-08-20 | $28.83 | $28.83 | $28.71 | $28.74 | $28.74 | 23,089 |
2024-08-19 | $28.74 | $28.76 | $28.69 | $28.72 | $28.72 | 105,030 |
2024-08-16 | $28.65 | $28.75 | $28.63 | $28.75 | $28.75 | 36,683 |
2024-08-15 | $28.59 | $28.67 | $28.57 | $28.65 | $28.65 | 22,684 |
2024-08-14 | $28.60 | $28.60 | $28.51 | $28.54 | $28.54 | 28,489 |
2024-08-13 | $28.61 | $28.64 | $28.59 | $28.64 | $28.64 | 20,582 |
2024-08-12 | $28.50 | $28.68 | $28.50 | $28.66 | $28.66 | 21,024 |
2024-08-09 | $28.44 | $28.51 | $28.43 | $28.48 | $28.48 | 16,529 |
2024-08-08 | $28.37 | $28.46 | $28.34 | $28.44 | $28.44 | 242,391 |
2024-08-07 | $28.34 | $28.36 | $28.25 | $28.28 | $28.28 | 28,416 |
2024-08-06 | $28.25 | $28.33 | $28.25 | $28.26 | $28.26 | 24,220 |
2024-08-05 | $28.19 | $28.37 | $28.16 | $28.36 | $28.36 | 59,375 |
2024-08-02 | $28.65 | $28.65 | $28.43 | $28.53 | $28.53 | 69,866 |
2024-08-01 | $28.89 | $28.92 | $28.65 | $28.71 | $28.71 | 25,829 |
2024-07-31 | $28.72 | $28.90 | $28.71 | $28.88 | $28.88 | 19,827 |
2024-07-30 | $28.43 | $28.54 | $28.41 | $28.54 | $28.54 | 19,372 |
2024-07-29 | $28.58 | $28.60 | $28.42 | $28.46 | $28.46 | 82,918 |
2024-07-26 | $28.55 | $28.58 | $28.48 | $28.54 | $28.54 | 21,727 |
2024-07-25 | $28.61 | $28.61 | $28.46 | $28.57 | $28.57 | 14,087 |
2024-07-24 | $28.69 | $28.78 | $28.63 | $28.63 | $28.63 | 28,981 |
2024-07-23 | $28.72 | $28.72 | $28.64 | $28.67 | $28.67 | 57,768 |
2024-07-22 | $28.66 | $28.77 | $28.65 | $28.77 | $28.77 | 28,686 |
2024-07-19 | $28.82 | $28.89 | $28.74 | $28.79 | $28.79 | 8,120 |
2024-07-18 | $29.10 | $29.11 | $28.99 | $29.00 | $29.00 | 14,895 |
2024-07-17 | $29.18 | $29.24 | $29.12 | $29.15 | $29.15 | 91,481 |
2024-07-16 | $29.04 | $29.21 | $29.04 | $29.19 | $29.19 | 37,606 |
2024-07-15 | $29.23 | $29.23 | $29.12 | $29.14 | $29.14 | 31,716 |
2024-07-12 | $29.29 | $29.33 | $29.24 | $29.25 | $29.25 | 192,442 |
2024-07-11 | $29.32 | $29.36 | $29.24 | $29.33 | $29.33 | 16,903 |
2024-07-10 | $29.19 | $29.25 | $29.16 | $29.21 | $29.21 | 25,975 |
2024-07-09 | $29.23 | $29.29 | $29.18 | $29.20 | $29.20 | 23,179 |
2024-07-08 | $29.32 | $29.36 | $29.22 | $29.27 | $29.27 | 26,998 |
2024-07-05 | $29.39 | $29.51 | $29.39 | $29.46 | $29.46 | 36,130 |
2024-07-03 | $29.24 | $29.31 | $29.22 | $29.25 | $29.25 | 32,435 |
2024-07-02 | $29.12 | $29.19 | $29.07 | $29.12 | $29.12 | 40,471 |
2024-07-01 | $29.04 | $29.14 | $28.97 | $29.14 | $29.14 | 42,668 |
2024-06-28 | $29.05 | $29.05 | $28.90 | $28.91 | $28.91 | 36,858 |
2024-06-27 | $28.90 | $28.96 | $28.88 | $28.92 | $28.92 | 29,865 |
2024-06-26 | $28.82 | $28.85 | $28.75 | $28.78 | $28.78 | 74,465 |
2024-06-25 | $28.93 | $28.93 | $28.78 | $28.82 | $28.82 | 98,423 |
2024-06-24 | $29.22 | $29.31 | $29.22 | $29.30 | $28.97 | 63,270 |
2024-06-21 | $29.51 | $29.51 | $29.21 | $29.23 | $29.23 | 31,173 |
2024-06-20 | $29.49 | $29.52 | $29.37 | $29.46 | $29.46 | 49,746 |
2024-06-18 | $29.19 | $29.27 | $29.19 | $29.26 | $29.26 | 29,906 |
2024-06-17 | $29.13 | $29.21 | $29.11 | $29.19 | $29.19 | 25,629 |
2024-06-14 | $29.25 | $29.29 | $29.21 | $29.25 | $29.25 | 29,604 |
2024-06-13 | $29.28 | $29.29 | $29.15 | $29.19 | $29.19 | 41,238 |
2024-06-12 | $29.48 | $29.48 | $29.23 | $29.25 | $29.25 | 23,802 |
2024-06-11 | $29.13 | $29.24 | $29.13 | $29.22 | $29.22 | 17,317 |
2024-06-10 | $29.13 | $29.22 | $29.08 | $29.21 | $29.21 | 8,837 |
2024-06-07 | $29.24 | $29.24 | $29.01 | $29.02 | $29.02 | 58,899 |
2024-06-06 | $29.44 | $29.58 | $29.41 | $29.54 | $29.54 | 12,591 |
2024-06-05 | $29.27 | $29.32 | $29.18 | $29.31 | $29.31 | 38,115 |
2024-06-04 | $29.27 | $29.40 | $29.16 | $29.22 | $29.22 | 81,673 |
2024-06-03 | $29.67 | $29.67 | $29.47 | $29.49 | $29.49 | 84,501 |
2024-05-31 | $29.84 | $29.87 | $29.58 | $29.63 | $29.63 | 116,465 |
2024-05-30 | $29.88 | $29.90 | $29.71 | $29.76 | $29.76 | 29,017 |
2024-05-29 | $30.07 | $30.11 | $30.00 | $30.00 | $30.00 | 22,983 |
2024-05-28 | $30.15 | $30.22 | $30.08 | $30.21 | $30.21 | 58,550 |
2024-05-24 | $29.81 | $29.83 | $29.74 | $29.81 | $29.81 | 12,733 |
2024-05-23 | $29.92 | $29.98 | $29.67 | $29.72 | $29.72 | 21,857 |
2024-05-22 | $30.12 | $30.12 | $29.87 | $29.89 | $29.89 | 56,214 |
2024-05-21 | $30.32 | $30.40 | $30.27 | $30.33 | $30.33 | 34,495 |
2024-05-20 | $30.19 | $30.37 | $30.17 | $30.31 | $30.31 | 19,546 |
2024-05-17 | $29.98 | $30.14 | $29.91 | $30.14 | $30.14 | 20,114 |
2024-05-16 | $29.76 | $29.76 | $29.63 | $29.71 | $29.71 | 14,026 |
2024-05-15 | $29.53 | $29.70 | $29.42 | $29.69 | $29.69 | 23,905 |
2024-05-14 | $29.47 | $29.54 | $29.30 | $29.44 | $29.44 | 25,273 |
2024-05-13 | $29.37 | $29.53 | $29.37 | $29.52 | $29.52 | 18,141 |
2024-05-10 | $29.40 | $29.40 | $29.31 | $29.33 | $29.33 | 10,839 |
2024-05-09 | $28.94 | $29.28 | $28.94 | $29.27 | $29.27 | 12,657 |
2024-05-08 | $28.91 | $29.07 | $28.91 | $29.04 | $29.04 | 12,352 |
2024-05-07 | $29.07 | $29.11 | $29.03 | $29.06 | $29.06 | 204,577 |
2024-05-06 | $29.08 | $29.16 | $29.08 | $29.12 | $29.12 | 27,581 |
2024-05-03 | $28.91 | $28.92 | $28.80 | $28.88 | $28.88 | 41,816 |
2024-05-02 | $28.83 | $28.93 | $28.80 | $28.90 | $28.90 | 26,988 |
2024-05-01 | $29.07 | $29.13 | $28.88 | $28.94 | $28.94 | 34,970 |
2024-04-30 | $29.21 | $29.21 | $29.05 | $29.05 | $29.05 | 66,044 |
2024-04-29 | $29.45 | $29.54 | $29.41 | $29.45 | $29.45 | 70,119 |
2024-04-26 | $29.57 | $29.57 | $29.34 | $29.43 | $29.43 | 91,899 |
2024-04-25 | $29.25 | $29.38 | $29.22 | $29.36 | $29.36 | 15,033 |
2024-04-24 | $29.24 | $29.29 | $29.20 | $29.24 | $29.24 | 33,009 |
2024-04-23 | $29.03 | $29.25 | $28.99 | $29.19 | $29.19 | 71,603 |
2024-04-22 | $29.11 | $29.24 | $29.06 | $29.24 | $29.24 | 247,163 |
2024-04-19 | $29.36 | $29.51 | $29.36 | $29.46 | $29.46 | 38,281 |
2024-04-18 | $29.38 | $29.43 | $29.31 | $29.31 | $29.31 | 160,715 |
2024-04-17 | $29.50 | $29.62 | $29.29 | $29.33 | $29.33 | 44,422 |
2024-04-16 | $29.55 | $29.56 | $29.39 | $29.50 | $29.50 | 34,737 |
2024-04-15 | $29.57 | $29.70 | $29.29 | $29.70 | $29.70 | 33,238 |
2024-04-12 | $29.82 | $29.92 | $29.34 | $29.36 | $29.36 | 42,751 |
2024-04-11 | $29.40 | $29.45 | $29.22 | $29.43 | $29.43 | 25,474 |
2024-04-10 | $29.35 | $29.42 | $29.23 | $29.34 | $29.34 | 51,700 |
2024-04-09 | $29.53 | $29.58 | $29.32 | $29.37 | $29.37 | 27,507 |
2024-04-08 | $29.42 | $29.46 | $29.23 | $29.42 | $29.42 | 22,960 |
2024-04-05 | $29.26 | $29.41 | $29.14 | $29.28 | $29.28 | 38,725 |
2024-04-04 | $29.17 | $29.25 | $29.05 | $29.09 | $29.09 | 32,170 |
2024-04-03 | $28.93 | $29.16 | $28.93 | $29.13 | $29.13 | 29,716 |
2024-04-02 | $28.59 | $28.76 | $28.59 | $28.76 | $28.76 | 16,250 |
2024-04-01 | $28.45 | $28.46 | $28.35 | $28.46 | $28.46 | 71,778 |
2024-03-28 | $28.26 | $28.30 | $28.16 | $28.30 | $28.30 | 49,614 |
2024-03-27 | $28.03 | $28.13 | $28.03 | $28.11 | $28.11 | 37,514 |
2024-03-26 | $28.36 | $28.36 | $28.06 | $28.07 | $28.07 | 60,042 |
2024-03-25 | $28.31 | $28.31 | $28.12 | $28.15 | $28.15 | 30,692 |
2024-03-22 | $28.20 | $28.21 | $28.05 | $28.06 | $28.06 | 26,648 |
2024-03-21 | $28.04 | $28.32 | $28.04 | $28.22 | $28.22 | 27,851 |
2024-03-20 | $28.16 | $28.39 | $28.15 | $28.39 | $28.39 | 21,627 |
2024-03-19 | $28.34 | $28.34 | $28.23 | $28.29 | $28.29 | 25,555 |
2024-03-18 | $28.68 | $28.72 | $28.66 | $28.67 | $28.38 | 23,281 |
2024-03-15 | $28.51 | $28.64 | $28.50 | $28.55 | $28.27 | 9,541 |
2024-03-14 | $28.43 | $28.47 | $28.41 | $28.42 | $28.14 | 9,782 |
2024-03-13 | $28.35 | $28.50 | $28.35 | $28.45 | $28.17 | 24,355 |
2024-03-12 | $28.27 | $28.30 | $28.24 | $28.29 | $28.01 | 10,664 |
2024-03-11 | $28.32 | $28.41 | $28.30 | $28.34 | $28.05 | 29,849 |
2024-03-08 | $28.35 | $28.36 | $28.28 | $28.30 | $28.02 | 37,418 |
2024-03-07 | $28.27 | $28.39 | $28.27 | $28.34 | $28.06 | 25,095 |
2024-03-06 | $28.23 | $28.28 | $28.19 | $28.22 | $27.94 | 32,377 |
2024-03-05 | $28.12 | $28.18 | $28.08 | $28.09 | $27.81 | 74,065 |
2024-03-04 | $28.00 | $28.15 | $28.00 | $28.13 | $27.85 | 64,211 |
2024-03-01 | $27.87 | $28.01 | $27.85 | $27.98 | $27.98 | 66,878 |
2024-02-29 | $27.80 | $27.89 | $27.80 | $27.85 | $27.85 | 22,645 |
2024-02-28 | $27.83 | $27.83 | $27.75 | $27.80 | $27.80 | 126,925 |
2024-02-27 | $27.85 | $27.90 | $27.82 | $27.83 | $27.83 | 17,436 |
2024-02-26 | $27.74 | $27.85 | $27.74 | $27.82 | $27.82 | 34,253 |
2024-02-23 | $27.76 | $27.84 | $27.73 | $27.78 | $27.78 | 69,178 |
2024-02-22 | $27.75 | $27.82 | $27.75 | $27.79 | $27.79 | 79,947 |
2024-02-21 | $27.65 | $27.80 | $27.65 | $27.79 | $27.79 | 43,418 |
2024-02-20 | $27.81 | $27.86 | $27.77 | $27.78 | $27.78 | 58,377 |
2024-02-16 | $27.81 | $27.94 | $27.81 | $27.92 | $27.92 | 164,540 |
2024-02-15 | $27.86 | $27.89 | $27.83 | $27.88 | $27.88 | 37,994 |
2024-02-14 | $27.78 | $27.79 | $27.72 | $27.76 | $27.76 | 46,562 |
2024-02-13 | $27.80 | $27.83 | $27.75 | $27.80 | $27.80 | 51,317 |
2024-02-12 | $27.92 | $27.93 | $27.88 | $27.93 | $27.93 | 33,627 |
2024-02-09 | $27.89 | $27.96 | $27.89 | $27.90 | $27.90 | 56,678 |
2024-02-08 | $27.82 | $27.92 | $27.82 | $27.89 | $27.89 | 47,755 |
2024-02-07 | $28.00 | $28.00 | $27.80 | $27.80 | $27.80 | 21,960 |
2024-02-06 | $27.77 | $27.80 | $27.77 | $27.77 | $27.77 | 26,047 |
2024-02-05 | $27.68 | $27.77 | $27.66 | $27.73 | $27.73 | 31,684 |
2024-02-02 | $27.70 | $27.78 | $27.70 | $27.74 | $27.74 | 40,168 |
2024-02-01 | $27.87 | $27.97 | $27.85 | $27.89 | $27.89 | 33,005 |
2024-01-31 | $27.90 | $27.95 | $27.82 | $27.87 | $27.87 | 61,858 |
2024-01-30 | $27.87 | $27.90 | $27.84 | $27.88 | $27.88 | 47,834 |
2024-01-29 | $27.85 | $27.91 | $27.81 | $27.88 | $27.88 | 11,661 |
2024-01-26 | $27.76 | $27.86 | $27.74 | $27.83 | $27.83 | 65,907 |
2024-01-25 | $27.75 | $27.82 | $27.73 | $27.77 | $27.77 | 18,967 |
2024-01-24 | $27.73 | $27.73 | $27.66 | $27.68 | $27.68 | 38,947 |
2024-01-23 | $27.59 | $27.70 | $27.59 | $27.68 | $27.68 | 37,982 |
2024-01-22 | $27.57 | $27.68 | $27.57 | $27.63 | $27.63 | 27,430 |
2024-01-19 | $27.70 | $27.72 | $27.64 | $27.69 | $27.69 | 43,119 |
2024-01-18 | $27.63 | $27.71 | $27.60 | $27.71 | $27.71 | 16,334 |
2024-01-17 | $27.61 | $27.62 | $27.56 | $27.60 | $27.60 | 84,165 |
2024-01-16 | $27.76 | $27.76 | $27.66 | $27.66 | $27.66 | 122,935 |
2024-01-12 | $27.83 | $27.87 | $27.74 | $27.78 | $27.78 | 28,415 |
2024-01-11 | $27.67 | $27.70 | $27.60 | $27.66 | $27.66 | 42,445 |
2024-01-10 | $27.70 | $27.70 | $27.60 | $27.63 | $27.63 | 25,428 |
2024-01-09 | $27.68 | $27.70 | $27.64 | $27.67 | $27.67 | 40,684 |
2024-01-08 | $27.60 | $27.66 | $27.56 | $27.65 | $27.65 | 59,091 |
2024-01-05 | $27.68 | $27.79 | $27.68 | $27.70 | $27.70 | 30,081 |
2024-01-04 | $27.71 | $27.71 | $27.62 | $27.66 | $27.66 | 66,747 |
2024-01-03 | $27.66 | $27.69 | $27.62 | $27.66 | $27.66 | 37,051 |
2024-01-02 | $27.81 | $27.82 | $27.70 | $27.70 | $27.70 | 52,012 |
2023-12-29 | $27.81 | $27.87 | $27.80 | $27.81 | $27.81 | 95,319 |
2023-12-28 | $27.92 | $27.99 | $27.83 | $27.88 | $27.88 | 82,646 |
2023-12-27 | $27.94 | $28.01 | $27.93 | $27.95 | $27.95 | 72,716 |
2023-12-26 | $27.81 | $27.97 | $27.81 | $27.95 | $27.95 | 34,622 |
2023-12-22 | $27.97 | $28.00 | $27.87 | $27.90 | $27.90 | 86,599 |
2023-12-21 | $27.90 | $27.93 | $27.86 | $27.91 | $27.91 | 27,845 |
2023-12-20 | $28.11 | $28.18 | $28.05 | $28.07 | $27.87 | 72,030 |
2023-12-19 | $28.02 | $28.15 | $28.02 | $28.09 | $27.89 | 122,243 |
2023-12-18 | $28.03 | $28.07 | $27.99 | $28.04 | $27.85 | 56,675 |
2023-12-15 | $28.01 | $28.03 | $27.92 | $27.96 | $27.77 | 82,242 |
2023-12-14 | $28.03 | $28.07 | $27.99 | $28.04 | $27.84 | 28,976 |
2023-12-13 | $27.66 | $27.92 | $27.61 | $27.90 | $27.70 | 75,306 |
2023-12-12 | $27.68 | $27.70 | $27.61 | $27.64 | $27.45 | 35,360 |
2023-12-11 | $27.78 | $27.78 | $27.69 | $27.71 | $27.52 | 107,526 |
2023-12-08 | $28.18 | $28.18 | $27.72 | $27.78 | $27.59 | 124,721 |
2023-12-07 | $28.00 | $28.00 | $27.89 | $27.94 | $27.75 | 246,651 |
2023-12-06 | $28.23 | $28.23 | $27.95 | $27.97 | $27.78 | 45,275 |
2023-12-05 | $28.46 | $28.52 | $28.32 | $28.32 | $28.12 | 61,331 |
2023-12-04 | $28.50 | $28.57 | $28.45 | $28.49 | $28.29 | 36,873 |
2023-12-01 | $28.59 | $28.80 | $28.56 | $28.57 | $28.57 | 107,282 |
2023-11-30 | $28.95 | $28.96 | $28.63 | $28.63 | $28.63 | 23,257 |
2023-11-29 | $28.94 | $28.98 | $28.77 | $28.97 | $28.97 | 20,122 |
2023-11-28 | $28.77 | $28.94 | $28.77 | $28.86 | $28.86 | 20,451 |
2023-11-27 | $28.73 | $28.80 | $28.72 | $28.75 | $28.75 | 28,708 |
2023-11-24 | $28.90 | $28.91 | $28.74 | $28.74 | $28.74 | 6,771 |
2023-11-22 | $28.75 | $28.90 | $28.74 | $28.85 | $28.85 | 20,697 |
2023-11-21 | $28.97 | $29.03 | $28.90 | $29.03 | $29.03 | 19,240 |
2023-11-20 | $28.80 | $28.95 | $28.80 | $28.89 | $28.89 | 87,304 |
2023-11-17 | $28.64 | $28.72 | $28.61 | $28.67 | $28.67 | 21,256 |
2023-11-16 | $28.60 | $28.61 | $28.51 | $28.51 | $28.51 | 87,432 |
2023-11-15 | $28.78 | $28.88 | $28.78 | $28.85 | $28.85 | 17,821 |
2023-11-14 | $28.93 | $28.97 | $28.83 | $28.85 | $28.85 | 36,575 |
2023-11-13 | $28.66 | $28.92 | $28.66 | $28.92 | $28.92 | 48,442 |
2023-11-10 | $28.64 | $28.71 | $28.63 | $28.65 | $28.65 | 27,806 |
2023-11-09 | $28.61 | $28.74 | $28.60 | $28.61 | $28.61 | 26,178 |
2023-11-08 | $28.71 | $28.82 | $28.52 | $28.61 | $28.61 | 132,840 |
2023-11-07 | $29.01 | $29.01 | $28.83 | $28.87 | $28.87 | 19,008 |
2023-11-06 | $29.29 | $29.34 | $29.21 | $29.25 | $29.25 | 137,692 |
2023-11-03 | $29.27 | $29.33 | $29.21 | $29.24 | $29.24 | 35,603 |
2023-11-02 | $29.20 | $29.36 | $29.17 | $29.32 | $29.32 | 59,531 |
2023-11-01 | $29.25 | $29.33 | $29.10 | $29.12 | $29.12 | 124,673 |
2023-10-31 | $29.18 | $29.32 | $29.14 | $29.20 | $29.20 | 117,633 |
2023-10-30 | $29.38 | $29.38 | $29.08 | $29.12 | $29.12 | 43,051 |
2023-10-27 | $29.42 | $29.49 | $29.32 | $29.44 | $29.44 | 44,089 |
2023-10-26 | $29.17 | $29.39 | $29.17 | $29.33 | $29.33 | 22,887 |
2023-10-25 | $29.29 | $29.40 | $29.18 | $29.40 | $29.40 | 172,187 |
2023-10-24 | $29.37 | $29.37 | $29.17 | $29.24 | $29.24 | 24,278 |
2023-10-23 | $29.43 | $29.54 | $29.40 | $29.41 | $29.41 | 20,551 |
2023-10-20 | $29.48 | $29.56 | $29.42 | $29.47 | $29.47 | 44,290 |
2023-10-19 | $29.43 | $29.61 | $29.42 | $29.59 | $29.59 | 26,494 |
2023-10-18 | $29.44 | $29.59 | $29.39 | $29.58 | $29.58 | 157,308 |
2023-10-17 | $29.39 | $29.47 | $29.33 | $29.44 | $29.44 | 18,726 |
2023-10-16 | $29.44 | $29.46 | $29.37 | $29.44 | $29.44 | 25,557 |
2023-10-13 | $29.41 | $29.53 | $29.37 | $29.49 | $29.49 | 27,946 |
2023-10-12 | $29.16 | $29.35 | $29.02 | $29.18 | $29.18 | 51,392 |
2023-10-11 | $29.12 | $29.16 | $29.00 | $29.14 | $29.14 | 27,921 |
2023-10-10 | $29.27 | $29.29 | $29.21 | $29.24 | $29.24 | 32,832 |
2023-10-09 | $29.23 | $29.29 | $29.20 | $29.26 | $29.26 | 32,894 |
2023-10-06 | $29.07 | $29.08 | $28.98 | $29.01 | $29.01 | 20,115 |
2023-10-05 | $29.01 | $29.07 | $28.90 | $28.98 | $28.98 | 25,810 |
2023-10-04 | $29.40 | $29.40 | $29.08 | $29.12 | $29.12 | 27,319 |
2023-10-03 | $29.59 | $29.59 | $29.44 | $29.51 | $29.51 | 249,791 |
2023-10-02 | $29.71 | $29.71 | $29.59 | $29.65 | $29.65 | 89,208 |
2023-09-29 | $29.85 | $29.85 | $29.65 | $29.69 | $29.69 | 42,878 |
2023-09-28 | $29.87 | $29.99 | $29.87 | $29.90 | $29.90 | 23,060 |
2023-09-27 | $29.76 | $29.97 | $29.76 | $29.93 | $29.93 | 35,036 |
2023-09-26 | $29.66 | $29.81 | $29.66 | $29.81 | $29.81 | 33,950 |
2023-09-25 | $29.71 | $29.78 | $29.61 | $29.78 | $29.78 | 57,328 |
2023-09-22 | $29.91 | $29.93 | $29.73 | $29.79 | $29.79 | 45,216 |
2023-09-21 | $29.94 | $29.95 | $29.83 | $29.86 | $29.86 | 48,565 |
2023-09-20 | $29.93 | $29.99 | $29.85 | $29.85 | $29.85 | 12,407 |
2023-09-19 | $30.12 | $30.12 | $30.01 | $30.08 | $30.08 | 17,697 |
2023-09-18 | $30.40 | $30.40 | $30.28 | $30.29 | $29.98 | 17,324 |
2023-09-15 | $30.43 | $30.47 | $30.33 | $30.35 | $30.04 | 15,472 |
2023-09-14 | $30.45 | $30.58 | $30.45 | $30.53 | $30.21 | 64,122 |
2023-09-13 | $30.22 | $30.49 | $30.22 | $30.40 | $30.09 | 35,102 |
2023-09-12 | $30.30 | $30.36 | $30.29 | $30.30 | $29.99 | 30,675 |
2023-09-11 | $30.23 | $30.31 | $30.21 | $30.27 | $29.96 | 22,006 |
2023-09-08 | $30.11 | $30.11 | $30.02 | $30.03 | $29.72 | 23,037 |
2023-09-07 | $29.90 | $29.96 | $29.87 | $29.93 | $29.62 | 18,594 |
2023-09-06 | $29.95 | $30.06 | $29.89 | $29.96 | $29.65 | 36,649 |
2023-09-05 | $29.98 | $30.12 | $29.97 | $30.00 | $29.69 | 39,238 |
2023-09-01 | $29.80 | $29.94 | $29.80 | $29.90 | $29.59 | 39,927 |
2023-08-31 | $29.65 | $29.74 | $29.59 | $29.64 | $29.33 | 33,654 |
2023-08-30 | $29.74 | $29.78 | $29.62 | $29.64 | $29.33 | 37,251 |
2023-08-29 | $29.65 | $29.71 | $29.61 | $29.66 | $29.35 | 30,342 |
2023-08-28 | $29.71 | $29.82 | $29.67 | $29.71 | $29.40 | 25,260 |
2023-08-25 | $29.68 | $29.86 | $29.65 | $29.81 | $29.50 | 11,639 |
2023-08-24 | $29.46 | $29.57 | $29.35 | $29.50 | $29.20 | 35,600 |
2023-08-23 | $29.35 | $29.54 | $29.26 | $29.49 | $29.19 | 68,169 |
2023-08-22 | $29.40 | $29.40 | $29.27 | $29.35 | $29.05 | 44,162 |
2023-08-21 | $29.51 | $29.52 | $29.27 | $29.29 | $28.99 | 23,717 |
2023-08-18 | $29.29 | $29.49 | $29.29 | $29.39 | $29.09 | 26,948 |
2023-08-17 | $29.41 | $29.41 | $29.22 | $29.26 | $28.96 | 37,057 |
2023-08-16 | $29.35 | $29.43 | $29.22 | $29.23 | $28.93 | 25,473 |
2023-08-15 | $29.50 | $29.50 | $29.23 | $29.25 | $28.95 | 19,824 |
2023-08-14 | $29.61 | $29.64 | $29.53 | $29.60 | $29.29 | 19,610 |
2023-08-11 | $29.66 | $29.89 | $29.63 | $29.76 | $29.45 | 26,081 |
2023-08-10 | $29.77 | $29.82 | $29.65 | $29.70 | $29.39 | 29,348 |
2023-08-09 | $29.63 | $29.75 | $29.60 | $29.72 | $29.42 | 28,096 |
2023-08-08 | $29.35 | $29.63 | $29.32 | $29.57 | $29.26 | 25,271 |
2023-08-07 | $29.65 | $29.65 | $29.51 | $29.59 | $29.28 | 15,531 |
2023-08-04 | $29.73 | $29.74 | $29.61 | $29.61 | $29.61 | 12,619 |
2023-08-03 | $29.52 | $29.71 | $29.51 | $29.64 | $29.64 | 83,888 |
2023-08-02 | $29.89 | $29.89 | $29.55 | $29.64 | $29.64 | 22,608 |
2023-08-01 | $29.80 | $29.93 | $29.80 | $29.92 | $29.92 | 49,061 |
2023-07-31 | $29.92 | $29.97 | $29.80 | $29.87 | $29.87 | 43,344 |
2023-07-28 | $29.91 | $30.04 | $29.85 | $29.92 | $29.92 | 56,158 |
2023-07-27 | $30.12 | $30.12 | $29.93 | $29.93 | $29.93 | 27,207 |
2023-07-26 | $30.16 | $30.26 | $30.10 | $30.26 | $30.26 | 88,925 |
2023-07-25 | $30.12 | $30.12 | $30.03 | $30.11 | $30.11 | 29,037 |
2023-07-24 | $29.98 | $30.15 | $29.98 | $30.10 | $30.10 | 38,453 |
2023-07-21 | $29.97 | $30.01 | $29.95 | $29.99 | $29.99 | 60,329 |
2023-07-20 | $29.95 | $29.96 | $29.88 | $29.91 | $29.91 | 35,482 |
2023-07-19 | $29.94 | $30.00 | $29.89 | $29.91 | $29.91 | 36,779 |
2023-07-18 | $29.86 | $29.93 | $29.86 | $29.89 | $29.89 | 43,788 |
2023-07-17 | $29.85 | $29.86 | $29.77 | $29.78 | $29.78 | 43,226 |
2023-07-14 | $29.90 | $29.90 | $29.82 | $29.84 | $29.84 | 160,098 |
2023-07-13 | $29.71 | $29.85 | $29.71 | $29.85 | $29.85 | 23,142 |
2023-07-12 | $29.71 | $29.75 | $29.64 | $29.65 | $29.65 | 95,946 |
2023-07-11 | $29.50 | $29.54 | $29.48 | $29.52 | $29.52 | 61,848 |
2023-07-10 | $29.42 | $29.51 | $29.42 | $29.46 | $29.46 | 37,910 |
2023-07-07 | $29.40 | $29.47 | $29.39 | $29.39 | $29.39 | 31,579 |
2023-07-06 | $29.39 | $29.43 | $29.33 | $29.37 | $29.37 | 43,884 |
2023-07-05 | $29.59 | $29.59 | $29.44 | $29.50 | $29.50 | 75,320 |
2023-07-03 | $29.45 | $29.52 | $29.45 | $29.50 | $29.50 | 15,094 |
2023-06-30 | $29.57 | $29.62 | $29.37 | $29.43 | $29.43 | 26,480 |
2023-06-29 | $29.46 | $29.50 | $29.45 | $29.47 | $29.47 | 25,538 |
2023-06-28 | $29.70 | $29.70 | $29.54 | $29.54 | $29.54 | 34,637 |
2023-06-27 | $29.74 | $29.79 | $29.68 | $29.73 | $29.73 | 80,401 |
2023-06-26 | $29.91 | $30.00 | $29.83 | $29.88 | $29.88 | 29,524 |
2023-06-23 | $30.00 | $30.03 | $29.85 | $29.86 | $29.86 | 22,577 |
2023-06-22 | $30.07 | $30.09 | $30.01 | $30.04 | $30.04 | 68,452 |
2023-06-21 | $30.25 | $30.25 | $30.14 | $30.16 | $30.16 | 20,901 |
2023-06-20 | $30.76 | $30.79 | $30.73 | $30.79 | $30.24 | 46,834 |
2023-06-16 | $31.12 | $31.12 | $30.81 | $30.88 | $30.88 | 41,217 |
2023-06-15 | $30.82 | $30.85 | $30.78 | $30.81 | $30.81 | 29,512 |
2023-06-14 | $30.76 | $30.85 | $30.75 | $30.76 | $30.76 | 39,198 |
2023-06-13 | $30.80 | $30.82 | $30.72 | $30.74 | $30.74 | 62,569 |
2023-06-12 | $30.79 | $30.87 | $30.78 | $30.80 | $30.80 | 28,909 |
2023-06-09 | $30.91 | $30.94 | $30.84 | $30.86 | $30.86 | 19,558 |
2023-06-08 | $30.76 | $30.91 | $30.75 | $30.87 | $30.87 | 22,553 |
2023-06-07 | $30.67 | $30.74 | $30.60 | $30.60 | $30.60 | 34,260 |
2023-06-06 | $30.65 | $30.73 | $30.62 | $30.67 | $30.67 | 58,609 |
2023-06-05 | $30.75 | $30.75 | $30.60 | $30.69 | $30.69 | 84,800 |
2023-06-02 | $30.74 | $30.79 | $30.64 | $30.67 | $30.67 | 64,526 |
2023-06-01 | $30.78 | $30.80 | $30.72 | $30.74 | $30.74 | 229,962 |
2023-05-31 | $30.77 | $30.78 | $30.69 | $30.75 | $30.75 | 28,766 |
2023-05-30 | $30.66 | $30.74 | $30.66 | $30.73 | $30.73 | 52,632 |
2023-05-26 | $30.75 | $30.75 | $30.63 | $30.66 | $30.66 | 56,510 |
2023-05-25 | $30.66 | $30.66 | $30.53 | $30.53 | $30.53 | 32,006 |
2023-05-24 | $30.81 | $30.81 | $30.68 | $30.69 | $30.69 | 41,683 |
2023-05-23 | $30.82 | $30.84 | $30.76 | $30.81 | $30.81 | 42,487 |
2023-05-22 | $30.80 | $30.86 | $30.79 | $30.82 | $30.82 | 25,130 |
2023-05-19 | $30.82 | $30.85 | $30.76 | $30.80 | $30.80 | 18,733 |
2023-05-18 | $30.72 | $30.76 | $30.70 | $30.76 | $30.76 | 58,746 |
2023-05-17 | $31.00 | $31.00 | $30.80 | $30.80 | $30.80 | 22,066 |
2023-05-16 | $31.06 | $31.12 | $30.89 | $30.89 | $30.89 | 113,386 |
2023-05-15 | $31.13 | $31.16 | $31.08 | $31.09 | $31.09 | 43,955 |
2023-05-12 | $31.20 | $31.20 | $31.05 | $31.05 | $31.05 | 20,603 |
2023-05-11 | $31.25 | $31.25 | $31.09 | $31.10 | $31.10 | 53,132 |
2023-05-10 | $31.41 | $31.49 | $31.41 | $31.45 | $31.45 | 67,109 |
2023-05-09 | $31.48 | $31.52 | $31.41 | $31.50 | $31.50 | 58,824 |
2023-05-08 | $31.62 | $31.62 | $31.45 | $31.51 | $31.51 | 45,224 |
2023-05-05 | $31.51 | $31.58 | $31.41 | $31.53 | $31.53 | 30,526 |
2023-05-04 | $31.11 | $31.46 | $31.11 | $31.45 | $31.45 | 33,506 |
2023-05-03 | $31.22 | $31.45 | $31.15 | $31.26 | $31.26 | 31,065 |
2023-05-02 | $31.29 | $31.33 | $31.20 | $31.25 | $31.25 | 49,926 |
2023-05-01 | $31.49 | $31.51 | $31.20 | $31.27 | $31.27 | 71,770 |
2023-04-28 | $31.22 | $31.39 | $31.22 | $31.37 | $31.37 | 17,523 |
2023-04-27 | $31.16 | $31.34 | $31.16 | $31.33 | $31.33 | 25,479 |
2023-04-26 | $31.34 | $31.34 | $31.16 | $31.23 | $31.23 | 43,562 |
2023-04-25 | $31.18 | $31.32 | $31.06 | $31.32 | $31.32 | 17,071 |
2023-04-24 | $31.01 | $31.31 | $31.01 | $31.27 | $31.27 | 47,019 |
2023-04-21 | $31.23 | $31.23 | $31.05 | $31.12 | $31.12 | 69,657 |
2023-04-20 | $31.15 | $31.35 | $31.15 | $31.31 | $31.31 | 38,585 |
2023-04-19 | $31.20 | $31.25 | $31.16 | $31.20 | $31.20 | 16,091 |
2023-04-18 | $31.27 | $31.28 | $31.11 | $31.23 | $31.23 | 89,927 |
2023-04-17 | $31.23 | $31.23 | $31.09 | $31.17 | $31.17 | 46,705 |
2023-04-14 | $31.43 | $31.43 | $31.05 | $31.14 | $31.14 | 52,879 |
2023-04-13 | $31.45 | $31.48 | $31.29 | $31.31 | $31.31 | 18,441 |
2023-04-12 | $31.03 | $31.19 | $31.03 | $31.18 | $31.18 | 70,002 |
2023-04-11 | $30.97 | $31.28 | $30.97 | $31.14 | $31.14 | 56,117 |
2023-04-10 | $31.01 | $31.01 | $30.85 | $30.96 | $30.96 | 38,603 |
2023-04-06 | $31.21 | $31.21 | $30.85 | $31.01 | $31.01 | 41,427 |
2023-04-05 | $30.87 | $30.95 | $30.84 | $30.93 | $30.93 | 97,756 |
2023-04-04 | $30.79 | $30.89 | $30.64 | $30.84 | $30.84 | 50,304 |
2023-04-03 | $30.67 | $30.79 | $30.66 | $30.71 | $30.71 | 262,630 |
2023-03-31 | $30.61 | $30.69 | $30.53 | $30.67 | $30.67 | 46,982 |
2023-03-30 | $30.48 | $30.55 | $30.40 | $30.55 | $30.55 | 70,433 |
2023-03-29 | $30.08 | $30.35 | $30.08 | $30.32 | $30.32 | 56,762 |
2023-03-28 | $30.38 | $30.41 | $30.21 | $30.36 | $30.36 | 210,665 |
2023-03-27 | $29.85 | $30.15 | $29.85 | $30.15 | $30.15 | 28,703 |
2023-03-24 | $30.26 | $30.38 | $30.09 | $30.10 | $30.10 | 56,072 |
2023-03-23 | $30.24 | $30.24 | $30.09 | $30.13 | $30.13 | 27,604 |
2023-03-22 | $29.83 | $30.11 | $29.83 | $30.10 | $30.10 | 12,048 |
2023-03-21 | $30.00 | $30.15 | $29.92 | $29.94 | $29.94 | 23,846 |
2023-03-20 | $30.03 | $30.07 | $29.99 | $30.03 | $30.03 | 86,882 |
2023-03-17 | $29.82 | $30.07 | $29.82 | $30.03 | $30.03 | 28,513 |
2023-03-16 | $29.86 | $29.86 | $29.75 | $29.82 | $29.82 | 18,303 |
2023-03-15 | $29.85 | $29.90 | $29.77 | $29.78 | $29.78 | 31,052 |
2023-03-14 | $29.75 | $29.95 | $29.75 | $29.85 | $29.85 | 77,357 |
2023-03-13 | $29.75 | $30.03 | $29.75 | $29.95 | $29.95 | 31,369 |
2023-03-10 | $29.73 | $29.82 | $29.72 | $29.78 | $29.78 | 52,892 |
2023-03-09 | $29.71 | $29.79 | $29.64 | $29.68 | $29.68 | 47,697 |
2023-03-08 | $29.72 | $29.72 | $29.59 | $29.63 | $29.63 | 22,072 |
2023-03-07 | $29.77 | $29.80 | $29.59 | $29.62 | $29.62 | 61,274 |
2023-03-06 | $29.65 | $29.91 | $29.65 | $29.87 | $29.87 | 46,029 |
2023-03-03 | $29.66 | $29.91 | $29.66 | $29.89 | $29.89 | 56,719 |
2023-03-02 | $29.44 | $29.70 | $29.44 | $29.64 | $29.64 | 56,826 |
2023-03-01 | $29.78 | $29.78 | $29.64 | $29.71 | $29.71 | 172,759 |
2023-02-28 | $29.72 | $29.72 | $29.47 | $29.49 | $29.49 | 105,864 |
2023-02-27 | $29.41 | $29.59 | $29.41 | $29.57 | $29.57 | 29,095 |
2023-02-24 | $29.58 | $29.58 | $29.40 | $29.41 | $29.41 | 38,402 |
2023-02-23 | $29.74 | $29.78 | $29.66 | $29.73 | $29.73 | 47,117 |
2023-02-22 | $29.89 | $29.89 | $29.76 | $29.78 | $29.78 | 16,139 |
2023-02-21 | $30.07 | $30.07 | $29.81 | $29.90 | $29.90 | 74,575 |
2023-02-17 | $29.64 | $29.77 | $29.59 | $29.71 | $29.71 | 68,823 |
2023-02-16 | $29.62 | $29.73 | $29.59 | $29.64 | $29.64 | 38,465 |
2023-02-15 | $29.77 | $29.77 | $29.53 | $29.64 | $29.64 | 16,633 |
2023-02-14 | $29.96 | $29.96 | $29.72 | $29.77 | $29.77 | 55,431 |
2023-02-13 | $29.80 | $29.82 | $29.67 | $29.76 | $29.76 | 35,050 |
2023-02-10 | $29.84 | $29.84 | $29.76 | $29.79 | $29.79 | 50,271 |
2023-02-09 | $29.86 | $29.93 | $29.71 | $29.75 | $29.75 | 81,904 |
2023-02-08 | $29.75 | $29.82 | $29.68 | $29.82 | $29.82 | 30,009 |
2023-02-07 | $29.61 | $29.82 | $29.61 | $29.73 | $29.73 | 44,458 |
2023-02-06 | $29.85 | $29.85 | $29.65 | $29.68 | $29.68 | 35,006 |
2023-02-03 | $29.85 | $30.00 | $29.80 | $29.81 | $29.81 | 42,779 |
2023-02-02 | $30.39 | $30.55 | $30.10 | $30.14 | $30.14 | 262,059 |
2023-02-01 | $30.38 | $30.38 | $30.07 | $30.34 | $30.34 | 41,508 |
2023-01-31 | $30.12 | $30.38 | $30.12 | $30.38 | $30.38 | 46,895 |
2023-01-30 | $30.09 | $30.22 | $30.09 | $30.17 | $30.17 | 38,307 |
2023-01-27 | $30.17 | $30.17 | $30.01 | $30.12 | $30.12 | 22,355 |
2023-01-26 | $30.14 | $30.17 | $30.04 | $30.17 | $30.17 | 50,319 |
2023-01-25 | $29.80 | $30.05 | $29.80 | $30.00 | $30.00 | 42,149 |
2023-01-24 | $29.82 | $29.93 | $29.82 | $29.93 | $29.93 | 22,875 |
2023-01-23 | $30.00 | $30.00 | $29.56 | $29.84 | $29.84 | 27,250 |
2023-01-20 | $29.96 | $29.96 | $29.88 | $29.95 | $29.95 | 13,252 |
2023-01-19 | $29.83 | $29.98 | $29.83 | $29.95 | $29.95 | 27,982 |
2023-01-18 | $30.11 | $30.13 | $29.79 | $29.87 | $29.87 | 37,512 |
2023-01-17 | $30.00 | $30.04 | $29.91 | $30.03 | $30.03 | 27,271 |
2023-01-13 | $29.87 | $30.01 | $29.85 | $29.98 | $29.98 | 78,108 |
2023-01-12 | $29.73 | $29.86 | $29.66 | $29.80 | $29.80 | 50,474 |
2023-01-11 | $29.64 | $29.68 | $29.55 | $29.67 | $29.67 | 34,280 |
2023-01-10 | $29.29 | $29.61 | $29.29 | $29.58 | $29.58 | 48,846 |
2023-01-09 | $29.50 | $29.58 | $29.45 | $29.50 | $29.50 | 35,780 |
2023-01-06 | $29.18 | $29.45 | $29.18 | $29.39 | $29.39 | 17,422 |
2023-01-05 | $29.25 | $29.25 | $29.10 | $29.18 | $29.18 | 45,440 |
2023-01-04 | $29.43 | $29.43 | $29.26 | $29.35 | $29.35 | 42,530 |
2023-01-03 | $29.60 | $29.60 | $29.32 | $29.37 | $29.37 | 136,494 |
2022-12-30 | $29.36 | $29.51 | $29.35 | $29.42 | $29.42 | 128,887 |
2022-12-29 | $29.34 | $29.53 | $29.33 | $29.49 | $29.49 | 90,686 |
2022-12-28 | $29.59 | $29.59 | $29.38 | $29.41 | $29.41 | 106,652 |
2022-12-27 | $29.26 | $29.63 | $29.26 | $29.45 | $29.45 | 54,789 |
2022-12-23 | $29.49 | $29.53 | $29.39 | $29.52 | $29.52 | 86,818 |
2022-12-22 | $29.45 | $29.47 | $29.16 | $29.39 | $29.39 | 46,145 |
2022-12-21 | $29.47 | $29.54 | $29.39 | $29.42 | $29.42 | 51,067 |
2022-12-20 | $29.56 | $29.56 | $29.38 | $29.47 | $29.47 | 226,717 |
2022-12-19 | $30.33 | $30.33 | $30.09 | $30.12 | $29.27 | 108,449 |
2022-12-16 | $30.30 | $30.30 | $30.08 | $30.16 | $30.16 | 24,181 |
2022-12-15 | $30.26 | $30.26 | $30.07 | $30.12 | $30.12 | 29,556 |
2022-12-14 | $30.48 | $30.48 | $30.21 | $30.29 | $30.29 | 25,987 |
2022-12-13 | $30.25 | $30.30 | $30.14 | $30.20 | $30.20 | 32,710 |
2022-12-12 | $29.91 | $30.11 | $29.91 | $30.04 | $30.04 | 23,059 |
2022-12-09 | $30.11 | $30.18 | $30.10 | $30.14 | $30.14 | 24,261 |
2022-12-08 | $30.14 | $30.19 | $30.07 | $30.14 | $30.14 | 20,916 |
2022-12-07 | $29.86 | $30.05 | $29.86 | $30.05 | $30.05 | 22,740 |
2022-12-06 | $29.95 | $30.04 | $29.90 | $29.92 | $29.92 | 32,431 |
2022-12-05 | $30.00 | $30.29 | $29.90 | $29.93 | $29.93 | 52,242 |
2022-12-02 | $29.81 | $30.08 | $29.81 | $30.01 | $30.01 | 17,648 |
2022-12-01 | $30.09 | $30.09 | $29.91 | $29.99 | $29.99 | 121,574 |
2022-11-30 | $29.62 | $29.98 | $29.62 | $29.94 | $29.94 | 22,067 |
2022-11-29 | $29.66 | $29.79 | $29.66 | $29.71 | $29.71 | 28,461 |
2022-11-28 | $29.64 | $29.70 | $29.62 | $29.66 | $29.66 | 26,357 |
2022-11-25 | $29.70 | $29.76 | $29.69 | $29.74 | $29.74 | 11,441 |
2022-11-23 | $29.69 | $29.80 | $29.68 | $29.75 | $29.75 | 18,424 |
2022-11-22 | $29.46 | $29.78 | $29.46 | $29.71 | $29.71 | 25,789 |
2022-11-21 | $29.69 | $29.74 | $29.67 | $29.68 | $29.68 | 25,350 |
2022-11-18 | $29.82 | $29.89 | $29.74 | $29.77 | $29.77 | 33,470 |
2022-11-17 | $29.79 | $29.88 | $29.70 | $29.75 | $29.75 | 73,479 |
2022-11-16 | $30.04 | $30.04 | $29.90 | $29.90 | $29.90 | 25,824 |
2022-11-15 | $30.00 | $30.18 | $29.87 | $29.98 | $29.98 | 294,869 |
2022-11-14 | $29.94 | $30.00 | $29.90 | $29.99 | $29.99 | 18,412 |
2022-11-11 | $29.90 | $29.99 | $29.90 | $29.93 | $29.93 | 102,636 |
2022-11-10 | $29.90 | $29.90 | $29.85 | $29.86 | $29.86 | 71,113 |
2022-11-09 | $29.90 | $29.90 | $29.85 | $29.89 | $29.89 | 40,942 |
2022-11-08 | $29.90 | $29.90 | $29.85 | $29.86 | $29.86 | 52,639 |
2022-11-07 | $29.89 | $29.90 | $29.85 | $29.90 | $29.90 | 42,307 |
2022-11-04 | $29.90 | $29.90 | $29.82 | $29.86 | $29.86 | 76,980 |
2022-11-03 | $29.80 | $29.90 | $29.80 | $29.85 | $29.85 | 28,671 |
2022-11-02 | $29.86 | $29.86 | $29.82 | $29.86 | $29.86 | 19,041 |
2022-11-01 | $29.85 | $29.87 | $29.82 | $29.86 | $29.86 | 186,801 |
2022-10-31 | $29.88 | $29.90 | $29.84 | $29.84 | $29.84 | 42,289 |
2022-10-28 | $29.89 | $29.89 | $29.84 | $29.84 | $29.84 | 162,046 |
2022-10-27 | $29.90 | $29.90 | $29.83 | $29.87 | $29.87 | 89,553 |
2022-10-26 | $29.89 | $29.89 | $29.74 | $29.83 | $29.83 | 31,725 |
2022-10-25 | $29.83 | $29.89 | $29.79 | $29.81 | $29.81 | 77,770 |
2022-10-24 | $29.84 | $29.89 | $29.80 | $29.89 | $29.89 | 28,092 |
2022-10-21 | $29.89 | $29.89 | $29.73 | $29.81 | $29.81 | 37,326 |
2022-10-20 | $29.80 | $29.88 | $29.78 | $29.81 | $29.81 | 61,195 |
2022-10-19 | $29.77 | $29.90 | $29.76 | $29.80 | $29.80 | 88,400 |
2022-10-18 | $29.80 | $29.89 | $29.80 | $29.84 | $29.84 | 30,135 |
2022-10-17 | $29.90 | $29.90 | $29.85 | $29.85 | $29.85 | 37,560 |
2022-10-14 | $29.90 | $29.90 | $29.80 | $29.90 | $29.90 | 31,555 |
2022-10-13 | $29.94 | $29.94 | $29.88 | $29.91 | $29.91 | 30,604 |
2022-10-12 | $29.86 | $29.91 | $29.84 | $29.85 | $29.85 | 48,593 |
2022-10-11 | $29.90 | $29.91 | $29.80 | $29.88 | $29.88 | 292,759 |
2022-10-10 | $29.97 | $29.97 | $29.86 | $29.91 | $29.91 | 37,175 |
2022-10-07 | $29.89 | $29.89 | $29.73 | $29.85 | $29.85 | 99,433 |
2022-10-06 | $29.92 | $29.92 | $29.88 | $29.89 | $29.89 | 30,416 |
2022-10-05 | $29.56 | $29.93 | $29.56 | $29.91 | $29.91 | 44,214 |
2022-10-04 | $29.95 | $29.95 | $29.82 | $29.85 | $29.85 | 58,067 |
2022-10-03 | $29.95 | $29.95 | $29.78 | $29.81 | $29.81 | 34,638 |
2022-09-30 | $29.90 | $29.90 | $29.80 | $29.81 | $29.81 | 107,207 |
2022-09-29 | $29.56 | $29.87 | $29.56 | $29.80 | $29.80 | 52,492 |
2022-09-28 | $29.87 | $29.87 | $29.78 | $29.82 | $29.82 | 85,828 |
2022-09-27 | $29.76 | $29.87 | $29.76 | $29.84 | $29.84 | 101,685 |
2022-09-26 | $29.81 | $29.89 | $29.77 | $29.79 | $29.79 | 87,271 |
2022-09-23 | $29.55 | $29.89 | $29.55 | $29.83 | $29.83 | 130,830 |
2022-09-22 | $29.90 | $29.95 | $29.87 | $29.91 | $29.91 | 45,989 |
2022-09-21 | $29.85 | $29.98 | $29.71 | $29.96 | $29.96 | 22,073 |
2022-09-20 | $29.87 | $30.00 | $29.87 | $29.98 | $29.98 | 50,416 |
2022-09-19 | $29.75 | $30.00 | $29.75 | $30.00 | $30.00 | 50,988 |
2022-09-16 | $30.01 | $30.02 | $29.89 | $29.96 | $29.96 | 118,645 |
2022-09-15 | $30.02 | $30.04 | $29.97 | $30.04 | $30.04 | 31,245 |
2022-09-14 | $30.07 | $30.10 | $30.02 | $30.07 | $30.07 | 22,543 |
2022-09-13 | $30.05 | $30.06 | $29.98 | $30.06 | $30.06 | 31,041 |
2022-09-12 | $29.99 | $30.07 | $29.99 | $30.06 | $30.06 | 29,887 |
2022-09-09 | $30.03 | $30.03 | $29.97 | $30.00 | $30.00 | 14,839 |
2022-09-08 | $29.93 | $29.98 | $29.93 | $29.95 | $29.95 | 33,838 |
2022-09-07 | $30.03 | $30.03 | $29.93 | $29.95 | $29.95 | 24,301 |
2022-09-06 | $30.19 | $30.19 | $30.08 | $30.11 | $30.11 | 16,701 |
2022-09-02 | $30.17 | $30.18 | $30.10 | $30.18 | $30.18 | 26,763 |
2022-09-01 | $30.15 | $30.21 | $30.04 | $30.09 | $30.09 | 184,550 |
2022-08-31 | $30.11 | $30.23 | $30.11 | $30.15 | $30.15 | 47,247 |
2022-08-30 | $30.30 | $30.33 | $30.22 | $30.23 | $30.23 | 63,961 |
2022-08-29 | $30.50 | $30.50 | $30.33 | $30.38 | $30.38 | 314,268 |
2022-08-26 | $30.37 | $30.39 | $30.26 | $30.37 | $30.37 | 110,261 |
2022-08-25 | $30.37 | $30.42 | $30.33 | $30.34 | $30.34 | 19,869 |
2022-08-24 | $30.32 | $30.42 | $30.31 | $30.37 | $30.37 | 17,990 |
2022-08-23 | $30.39 | $30.40 | $30.31 | $30.36 | $30.36 | 45,767 |
2022-08-22 | $30.22 | $30.31 | $30.20 | $30.26 | $30.26 | 31,438 |
2022-08-19 | $30.29 | $30.30 | $30.23 | $30.24 | $30.24 | 52,365 |
2022-08-18 | $30.17 | $30.25 | $30.17 | $30.22 | $30.22 | 43,265 |
2022-08-17 | $30.10 | $30.20 | $30.10 | $30.13 | $30.13 | 37,214 |
2022-08-16 | $30.13 | $30.20 | $30.09 | $30.10 | $30.10 | 46,027 |
2022-08-15 | $30.10 | $30.18 | $30.02 | $30.09 | $30.09 | 146,094 |
2022-08-12 | $30.20 | $30.20 | $30.09 | $30.15 | $30.15 | 105,910 |
2022-08-11 | $30.19 | $30.23 | $30.09 | $30.18 | $30.18 | 58,910 |
2022-08-10 | $29.99 | $30.12 | $29.94 | $30.12 | $30.12 | 72,260 |
2022-08-09 | $29.99 | $30.07 | $29.97 | $30.05 | $30.05 | 28,332 |
2022-08-08 | $29.83 | $29.95 | $29.83 | $29.91 | $29.91 | 28,092 |
2022-08-05 | $29.83 | $29.96 | $29.83 | $29.86 | $29.86 | 175,973 |
2022-08-04 | $30.09 | $30.09 | $29.88 | $29.92 | $29.92 | 81,516 |
2022-08-03 | $30.01 | $30.15 | $30.00 | $30.03 | $30.03 | 57,867 |
2022-08-02 | $30.02 | $30.13 | $30.02 | $30.03 | $30.03 | 40,466 |
2022-08-01 | $30.00 | $30.15 | $30.00 | $30.05 | $30.05 | 93,550 |
2022-07-29 | $30.15 | $30.32 | $30.15 | $30.15 | $30.15 | 188,635 |
2022-07-28 | $30.32 | $30.32 | $30.16 | $30.19 | $30.19 | 40,022 |
2022-07-27 | $30.25 | $30.30 | $30.18 | $30.24 | $30.24 | 82,551 |
2022-07-26 | $30.14 | $30.29 | $30.11 | $30.17 | $30.17 | 40,465 |
2022-07-25 | $30.21 | $30.22 | $30.12 | $30.20 | $30.20 | 192,910 |
2022-07-22 | $30.19 | $30.29 | $30.09 | $30.09 | $30.09 | 99,906 |
2022-07-21 | $30.13 | $30.39 | $30.13 | $30.29 | $30.29 | 67,849 |
2022-07-20 | $30.40 | $30.49 | $30.40 | $30.48 | $30.48 | 52,208 |
2022-07-19 | $30.37 | $30.54 | $30.37 | $30.49 | $30.49 | 268,852 |
2022-07-18 | $30.61 | $30.74 | $30.54 | $30.54 | $30.54 | 334,739 |
2022-07-15 | $30.47 | $30.51 | $30.42 | $30.42 | $30.42 | 336,663 |
2022-07-14 | $30.29 | $30.41 | $30.20 | $30.35 | $30.35 | 53,660 |
2022-07-13 | $30.30 | $30.49 | $30.30 | $30.40 | $30.40 | 422,489 |
2022-07-12 | $30.42 | $30.42 | $30.27 | $30.31 | $30.31 | 37,739 |
2022-07-11 | $30.67 | $30.69 | $30.61 | $30.64 | $30.64 | 51,483 |
2022-07-08 | $30.58 | $30.65 | $30.44 | $30.64 | $30.64 | 129,940 |
2022-07-07 | $30.32 | $30.46 | $30.32 | $30.36 | $30.36 | 115,514 |
2022-07-06 | $30.13 | $30.17 | $29.89 | $30.01 | $30.01 | 308,019 |
2022-07-05 | $30.72 | $30.72 | $30.06 | $30.09 | $30.09 | 760,015 |
2022-07-01 | $30.98 | $31.01 | $30.74 | $30.83 | $30.83 | 110,437 |
2022-06-30 | $31.18 | $31.28 | $30.93 | $31.00 | $31.00 | 102,068 |
2022-06-29 | $31.50 | $31.62 | $31.28 | $31.34 | $31.34 | 266,615 |
2022-06-28 | $31.27 | $31.40 | $31.27 | $31.37 | $31.37 | 68,716 |
2022-06-27 | $31.28 | $31.33 | $31.11 | $31.23 | $31.23 | 124,407 |
2022-06-24 | $31.34 | $31.43 | $31.28 | $31.33 | $31.33 | 70,572 |
2022-06-23 | $31.57 | $31.69 | $31.29 | $31.34 | $31.34 | 148,619 |
2022-06-22 | $31.70 | $31.95 | $31.48 | $31.85 | $31.85 | 144,899 |
2022-06-21 | $33.61 | $33.61 | $33.23 | $33.26 | $32.09 | 158,208 |
2022-06-17 | $34.09 | $34.09 | $33.50 | $33.58 | $32.40 | 58,529 |
2022-06-16 | $33.72 | $33.97 | $33.72 | $33.93 | $32.74 | 84,100 |
2022-06-15 | $34.00 | $34.00 | $33.74 | $33.75 | $32.56 | 57,552 |
2022-06-14 | $34.12 | $34.12 | $33.84 | $33.90 | $32.70 | 76,305 |
2022-06-13 | $34.10 | $34.10 | $33.80 | $34.06 | $32.86 | 88,916 |
2022-06-10 | $34.39 | $34.39 | $34.09 | $34.18 | $32.97 | 35,727 |
2022-06-09 | $34.06 | $34.39 | $34.06 | $34.37 | $33.16 | 72,296 |
2022-06-08 | $34.10 | $34.25 | $34.10 | $34.17 | $32.97 | 248,725 |
2022-06-07 | $33.98 | $34.09 | $33.97 | $33.99 | $32.79 | 204,581 |
2022-06-06 | $33.90 | $34.09 | $33.90 | $33.98 | $32.78 | 51,979 |
2022-06-03 | $33.78 | $33.86 | $33.74 | $33.82 | $32.63 | 33,956 |
2022-06-02 | $33.83 | $33.86 | $33.67 | $33.81 | $32.62 | 38,781 |
2022-06-01 | $33.80 | $33.81 | $33.54 | $33.56 | $32.38 | 63,198 |
2022-05-31 | $33.97 | $34.09 | $33.60 | $33.73 | $32.54 | 83,002 |
2022-05-27 | $33.88 | $33.95 | $33.61 | $33.91 | $32.71 | 64,071 |
2022-05-26 | $33.68 | $33.90 | $33.61 | $33.83 | $32.64 | 99,642 |
2022-05-25 | $33.73 | $33.73 | $33.56 | $33.66 | $32.47 | 37,427 |
2022-05-24 | $33.80 | $33.80 | $33.58 | $33.63 | $32.44 | 114,890 |
2022-05-23 | $33.70 | $33.88 | $33.68 | $33.81 | $32.62 | 91,462 |
2022-05-20 | $33.71 | $33.79 | $33.66 | $33.74 | $32.55 | 45,804 |
2022-05-19 | $33.55 | $33.79 | $33.54 | $33.74 | $32.55 | 112,793 |
2022-05-18 | $34.01 | $34.01 | $33.70 | $33.75 | $32.56 | 67,594 |
2022-05-17 | $34.19 | $34.22 | $34.05 | $34.08 | $32.88 | 130,639 |
2022-05-16 | $33.97 | $34.18 | $33.86 | $34.16 | $32.96 | 263,969 |
2022-05-13 | $33.76 | $33.79 | $33.55 | $33.72 | $32.53 | 177,580 |
2022-05-12 | $33.23 | $33.50 | $33.23 | $33.48 | $32.30 | 167,723 |
2022-05-11 | $33.31 | $33.50 | $33.31 | $33.35 | $32.17 | 134,957 |
2022-05-10 | $33.17 | $33.27 | $33.03 | $33.03 | $31.87 | 288,721 |
2022-05-09 | $33.48 | $33.48 | $33.06 | $33.11 | $31.94 | 166,792 |
2022-05-06 | $33.90 | $33.90 | $33.63 | $33.79 | $32.60 | 143,301 |
2022-05-05 | $34.25 | $34.25 | $33.79 | $33.90 | $32.70 | 93,861 |
2022-05-04 | $33.77 | $34.14 | $33.69 | $34.08 | $32.88 | 89,014 |
2022-05-03 | $33.84 | $33.84 | $33.54 | $33.59 | $32.41 | 60,103 |
2022-05-02 | $33.45 | $33.79 | $33.23 | $33.79 | $32.60 | 86,119 |
2022-04-29 | $33.94 | $33.97 | $33.68 | $33.68 | $32.49 | 83,008 |
2022-04-28 | $33.96 | $33.96 | $33.57 | $33.86 | $32.67 | 44,187 |
2022-04-27 | $33.66 | $33.77 | $33.63 | $33.75 | $32.56 | 86,865 |
2022-04-26 | $33.39 | $33.62 | $33.35 | $33.57 | $32.39 | 74,608 |
2022-04-25 | $33.13 | $33.45 | $33.07 | $33.41 | $32.23 | 182,434 |
2022-04-22 | $34.07 | $34.07 | $33.61 | $33.61 | $32.42 | 120,406 |
2022-04-21 | $34.31 | $34.31 | $34.00 | $34.13 | $32.92 | 96,060 |
2022-04-20 | $34.37 | $34.37 | $34.09 | $34.26 | $33.05 | 116,640 |
2022-04-19 | $34.65 | $34.65 | $34.25 | $34.37 | $33.16 | 108,949 |
2022-04-18 | $34.81 | $34.93 | $34.76 | $34.81 | $33.58 | 118,109 |
2022-04-14 | $34.64 | $34.64 | $34.30 | $34.53 | $33.31 | 75,576 |
2022-04-13 | $34.41 | $34.54 | $34.21 | $34.52 | $33.30 | 401,428 |
2022-04-12 | $34.02 | $34.31 | $34.01 | $34.23 | $33.02 | 108,269 |
2022-04-11 | $33.86 | $33.87 | $33.70 | $33.85 | $32.66 | 76,811 |
2022-04-08 | $33.56 | $33.79 | $33.56 | $33.76 | $32.56 | 75,412 |
2022-04-07 | $33.44 | $33.52 | $33.40 | $33.52 | $32.34 | 45,206 |
2022-04-06 | $33.48 | $33.71 | $33.32 | $33.36 | $32.18 | 44,598 |
2022-04-05 | $33.71 | $33.71 | $33.42 | $33.42 | $32.24 | 67,398 |
2022-04-04 | $33.41 | $33.52 | $33.32 | $33.42 | $32.24 | 40,251 |
2022-04-01 | $33.07 | $33.28 | $33.07 | $33.16 | $31.99 | 69,856 |
2022-03-31 | $33.41 | $33.47 | $33.14 | $33.19 | $32.02 | 63,511 |
2022-03-30 | $33.31 | $33.61 | $33.27 | $33.37 | $32.19 | 84,341 |
2022-03-29 | $32.95 | $33.19 | $32.70 | $33.19 | $32.02 | 427,232 |
2022-03-28 | $33.38 | $33.40 | $33.16 | $33.16 | $31.99 | 117,698 |
2022-03-25 | $33.51 | $33.75 | $33.51 | $33.71 | $32.52 | 125,489 |
2022-03-24 | $33.74 | $33.83 | $33.55 | $33.65 | $32.46 | 159,899 |
2022-03-23 | $33.81 | $33.81 | $33.61 | $33.74 | $32.55 | 131,505 |
2022-03-22 | $33.53 | $33.53 | $33.32 | $33.48 | $32.30 | 56,463 |
2022-03-21 | $33.91 | $34.11 | $33.69 | $34.03 | $32.34 | 208,347 |
2022-03-18 | $33.91 | $33.91 | $33.47 | $33.59 | $31.93 | 105,104 |
2022-03-17 | $33.05 | $33.69 | $33.05 | $33.51 | $31.85 | 244,119 |
2022-03-16 | $33.29 | $33.29 | $32.79 | $32.92 | $31.29 | 216,910 |
2022-03-15 | $32.90 | $33.35 | $32.72 | $33.21 | $31.56 | 135,137 |
2022-03-14 | $33.95 | $33.95 | $33.25 | $33.44 | $31.78 | 156,153 |
2022-03-11 | $33.50 | $33.98 | $33.38 | $33.98 | $32.30 | 118,868 |
2022-03-10 | $33.85 | $33.97 | $33.40 | $33.60 | $31.94 | 153,417 |
2022-03-09 | $34.59 | $34.67 | $33.25 | $33.84 | $32.16 | 241,906 |
2022-03-08 | $35.37 | $35.81 | $34.70 | $35.81 | $34.04 | 320,468 |
2022-03-07 | $36.00 | $36.00 | $34.39 | $35.11 | $33.37 | 538,146 |
2022-03-04 | $34.40 | $35.76 | $33.68 | $34.52 | $32.81 | 342,504 |
2022-03-03 | $33.44 | $33.87 | $33.25 | $33.77 | $32.10 | 91,022 |
2022-03-02 | $32.96 | $33.23 | $32.83 | $33.13 | $31.49 | 171,542 |
2022-03-01 | $32.62 | $32.79 | $32.43 | $32.75 | $31.13 | 171,800 |
2022-02-28 | $31.84 | $31.95 | $31.58 | $31.89 | $30.31 | 62,619 |
2022-02-25 | $31.31 | $31.41 | $31.06 | $31.25 | $29.70 | 124,986 |
2022-02-24 | $32.78 | $32.78 | $31.62 | $31.83 | $30.25 | 263,395 |
2022-02-23 | $31.54 | $31.77 | $31.54 | $31.75 | $30.18 | 234,429 |
2022-02-22 | $31.51 | $31.75 | $31.32 | $31.75 | $30.18 | 94,694 |
2022-02-18 | $31.45 | $31.45 | $31.15 | $31.28 | $29.73 | 52,867 |
2022-02-17 | $31.19 | $31.22 | $31.03 | $31.22 | $29.67 | 159,968 |
2022-02-16 | $30.92 | $31.31 | $30.92 | $30.97 | $29.44 | 70,452 |
2022-02-15 | $31.16 | $31.16 | $30.78 | $30.94 | $29.41 | 112,215 |
2022-02-14 | $31.16 | $31.30 | $31.01 | $31.25 | $29.70 | 192,789 |
2022-02-11 | $31.09 | $31.25 | $30.90 | $31.21 | $29.66 | 156,527 |
2022-02-10 | $31.15 | $31.28 | $30.81 | $30.87 | $29.34 | 54,125 |
2022-02-09 | $30.88 | $31.01 | $30.78 | $31.00 | $29.46 | 62,463 |
2022-02-08 | $30.79 | $30.79 | $30.55 | $30.68 | $29.16 | 54,182 |
2022-02-07 | $30.74 | $30.76 | $30.64 | $30.75 | $29.23 | 45,860 |
2022-02-04 | $30.69 | $30.69 | $30.43 | $30.56 | $29.05 | 65,708 |
2022-02-03 | $30.27 | $30.69 | $30.20 | $30.69 | $29.17 | 86,466 |
2022-02-02 | $30.60 | $30.60 | $30.28 | $30.44 | $28.93 | 185,134 |
2022-02-01 | $30.36 | $30.54 | $30.23 | $30.54 | $29.03 | 136,263 |
2022-01-31 | $30.15 | $30.24 | $30.05 | $30.24 | $28.74 | 103,607 |
2022-01-28 | $30.03 | $30.11 | $30.00 | $30.07 | $28.58 | 93,422 |
2022-01-27 | $30.38 | $30.38 | $29.93 | $30.01 | $28.52 | 256,038 |
2022-01-26 | $30.00 | $30.31 | $30.00 | $30.14 | $28.65 | 62,067 |
2022-01-25 | $29.89 | $30.27 | $29.89 | $30.18 | $28.68 | 199,706 |
2022-01-24 | $29.97 | $30.04 | $29.67 | $29.99 | $28.50 | 235,853 |
2022-01-21 | $30.39 | $30.39 | $29.96 | $29.96 | $28.48 | 144,570 |
2022-01-20 | $30.03 | $30.21 | $30.00 | $30.02 | $28.53 | 96,679 |
2022-01-19 | $29.74 | $30.07 | $29.74 | $30.06 | $28.57 | 88,721 |
2022-01-18 | $29.61 | $29.72 | $29.58 | $29.69 | $28.22 | 137,561 |
2022-01-14 | $29.52 | $29.76 | $29.52 | $29.76 | $28.29 | 64,746 |
2022-01-13 | $29.69 | $29.71 | $29.48 | $29.52 | $28.06 | 125,648 |
2022-01-12 | $29.59 | $29.72 | $29.58 | $29.69 | $28.22 | 37,797 |
2022-01-11 | $29.24 | $29.52 | $29.23 | $29.47 | $28.01 | 57,915 |
2022-01-10 | $29.33 | $29.33 | $29.12 | $29.22 | $27.77 | 40,944 |
2022-01-07 | $29.21 | $29.36 | $29.17 | $29.34 | $27.89 | 58,686 |
2022-01-06 | $29.25 | $29.25 | $29.07 | $29.20 | $27.75 | 112,414 |
2022-01-05 | $29.43 | $29.43 | $29.24 | $29.26 | $27.81 | 135,959 |
2022-01-04 | $29.28 | $29.47 | $29.24 | $29.40 | $27.94 | 69,832 |
2022-01-03 | $29.25 | $29.25 | $29.01 | $29.12 | $27.68 | 50,060 |
2021-12-31 | $29.23 | $29.24 | $29.12 | $29.18 | $27.73 | 19,281 |
2021-12-30 | $29.25 | $29.43 | $29.19 | $29.23 | $27.78 | 68,632 |
2021-12-29 | $29.03 | $29.29 | $29.03 | $29.28 | $27.83 | 109,713 |
2021-12-28 | $29.61 | $29.61 | $29.08 | $29.09 | $27.65 | 93,568 |
2021-12-27 | $29.14 | $29.37 | $29.09 | $29.34 | $27.89 | 46,728 |
2021-12-23 | $28.96 | $29.19 | $28.96 | $29.15 | $27.71 | 103,350 |
2021-12-22 | $28.88 | $29.03 | $28.80 | $29.03 | $27.59 | 132,928 |
2021-12-21 | $28.69 | $28.78 | $28.55 | $28.78 | $27.35 | 80,000 |
2021-12-20 | $31.49 | $31.50 | $31.26 | $31.45 | $27.06 | 193,915 |
2021-12-17 | $31.84 | $31.84 | $31.63 | $31.64 | $27.22 | 38,011 |
2021-12-16 | $31.64 | $31.90 | $31.64 | $31.82 | $27.38 | 32,528 |
2021-12-15 | $31.44 | $31.64 | $31.38 | $31.64 | $27.22 | 40,965 |
2021-12-14 | $31.64 | $31.67 | $31.57 | $31.62 | $27.21 | 64,774 |
2021-12-13 | $31.81 | $31.86 | $31.65 | $31.76 | $27.33 | 25,996 |
2021-12-10 | $31.72 | $31.82 | $31.69 | $31.82 | $27.38 | 27,264 |
2021-12-09 | $31.82 | $31.82 | $31.67 | $31.68 | $27.26 | 44,043 |
2021-12-08 | $31.70 | $31.96 | $31.70 | $31.96 | $27.50 | 56,700 |
2021-12-07 | $31.92 | $31.92 | $31.59 | $31.77 | $27.33 | 34,102 |
2021-12-06 | $31.26 | $31.58 | $31.26 | $31.58 | $27.17 | 15,440 |
2021-12-03 | $31.24 | $31.39 | $31.14 | $31.28 | $26.91 | 66,073 |
2021-12-02 | $30.94 | $31.30 | $30.93 | $31.22 | $26.86 | 36,605 |
2021-12-01 | $31.20 | $31.47 | $31.04 | $31.06 | $26.73 | 25,124 |
2021-11-30 | $31.44 | $31.50 | $31.04 | $31.18 | $26.83 | 112,948 |
2021-11-29 | $32.21 | $32.21 | $31.75 | $31.82 | $27.38 | 30,741 |
2021-11-26 | $32.65 | $32.65 | $31.67 | $31.85 | $27.40 | 27,822 |
2021-11-24 | $32.83 | $32.95 | $32.82 | $32.85 | $28.27 | 16,966 |
2021-11-23 | $32.61 | $32.95 | $32.61 | $32.95 | $28.35 | 86,556 |
2021-11-22 | $32.63 | $32.74 | $32.58 | $32.68 | $28.12 | 34,129 |
2021-11-19 | $32.88 | $32.88 | $32.67 | $32.70 | $28.14 | 48,949 |
2021-11-18 | $32.93 | $32.95 | $32.81 | $32.92 | $28.33 | 36,570 |
2021-11-17 | $32.88 | $33.01 | $32.82 | $32.92 | $28.33 | 190,473 |
2021-11-16 | $33.00 | $33.00 | $32.91 | $32.95 | $28.35 | 32,654 |
2021-11-15 | $33.00 | $33.01 | $32.88 | $33.00 | $28.39 | 32,678 |
2021-11-12 | $32.95 | $33.02 | $32.88 | $33.01 | $28.40 | 35,522 |
2021-11-11 | $33.06 | $33.09 | $32.95 | $32.95 | $28.35 | 62,161 |
2021-11-10 | $33.08 | $33.09 | $32.77 | $32.85 | $28.27 | 29,683 |
2021-11-09 | $32.94 | $33.08 | $32.86 | $33.06 | $28.45 | 28,588 |
2021-11-08 | $32.93 | $32.94 | $32.86 | $32.90 | $28.31 | 36,614 |
2021-11-05 | $32.64 | $32.86 | $32.64 | $32.82 | $28.24 | 37,406 |
2021-11-04 | $33.18 | $33.18 | $32.61 | $32.65 | $28.09 | 45,117 |
2021-11-03 | $32.76 | $32.86 | $32.70 | $32.76 | $28.19 | 50,204 |
2021-11-02 | $33.05 | $33.05 | $32.94 | $33.02 | $28.41 | 24,406 |
2021-11-01 | $32.78 | $33.03 | $32.78 | $33.03 | $28.42 | 22,536 |
2021-10-29 | $32.80 | $32.80 | $32.65 | $32.76 | $28.19 | 39,981 |
2021-10-28 | $32.85 | $32.85 | $32.63 | $32.83 | $28.25 | 29,956 |
2021-10-27 | $32.67 | $32.79 | $32.64 | $32.70 | $28.14 | 39,724 |
2021-10-26 | $32.82 | $32.89 | $32.77 | $32.84 | $28.26 | 56,922 |
2021-10-25 | $32.81 | $32.87 | $32.71 | $32.82 | $28.24 | 33,322 |
2021-10-22 | $32.80 | $32.80 | $32.57 | $32.70 | $28.14 | 36,207 |
2021-10-21 | $32.86 | $32.86 | $32.53 | $32.64 | $28.09 | 39,980 |
2021-10-20 | $32.72 | $32.99 | $32.68 | $32.99 | $28.39 | 69,990 |
2021-10-19 | $32.78 | $32.82 | $32.59 | $32.77 | $28.20 | 58,596 |
2021-10-18 | $32.87 | $32.87 | $32.75 | $32.76 | $28.19 | 56,687 |
2021-10-15 | $32.92 | $33.00 | $32.81 | $32.87 | $28.28 | 165,679 |
2021-10-14 | $32.68 | $32.72 | $32.56 | $32.71 | $28.15 | 134,305 |
2021-10-13 | $32.48 | $32.48 | $32.29 | $32.47 | $27.94 | 23,341 |
2021-10-12 | $32.60 | $32.60 | $32.36 | $32.40 | $27.88 | 32,361 |
2021-10-11 | $32.54 | $32.57 | $32.47 | $32.53 | $27.99 | 36,030 |
2021-10-08 | $32.41 | $32.55 | $32.38 | $32.45 | $27.92 | 24,168 |
2021-10-07 | $32.31 | $32.41 | $32.05 | $32.41 | $27.89 | 29,833 |
2021-10-06 | $32.41 | $32.46 | $32.15 | $32.23 | $27.73 | 41,165 |
2021-10-05 | $32.02 | $32.42 | $32.02 | $32.42 | $27.90 | 121,453 |
2021-10-04 | $32.00 | $32.16 | $32.00 | $32.06 | $27.59 | 87,800 |
2021-10-01 | $31.65 | $31.85 | $31.65 | $31.85 | $27.41 | 23,548 |
2021-09-30 | $31.50 | $31.69 | $31.39 | $31.68 | $27.26 | 61,813 |
2021-09-29 | $31.52 | $31.53 | $31.43 | $31.46 | $27.07 | 25,742 |
2021-09-28 | $31.60 | $31.68 | $31.32 | $31.41 | $27.03 | 157,391 |
2021-09-27 | $31.49 | $31.58 | $31.46 | $31.51 | $27.11 | 20,882 |
2021-09-24 | $31.15 | $31.28 | $31.08 | $31.27 | $26.90 | 11,170 |
2021-09-23 | $30.97 | $31.10 | $30.89 | $31.10 | $26.76 | 11,016 |
2021-09-22 | $30.79 | $30.86 | $30.63 | $30.80 | $26.50 | 21,166 |
2021-09-21 | $30.62 | $30.62 | $30.36 | $30.51 | $26.25 | 21,517 |
2021-09-20 | $30.69 | $30.69 | $30.42 | $30.48 | $26.23 | 37,180 |
2021-09-17 | $30.95 | $30.96 | $30.83 | $30.89 | $26.58 | 20,377 |
2021-09-16 | $30.99 | $31.08 | $30.89 | $31.08 | $26.74 | 56,456 |
2021-09-15 | $31.20 | $31.30 | $31.18 | $31.23 | $26.87 | 18,510 |
2021-09-14 | $31.04 | $31.04 | $30.93 | $31.01 | $26.68 | 10,683 |
2021-09-13 | $30.97 | $30.99 | $30.87 | $30.98 | $26.66 | 22,885 |
2021-09-10 | $30.87 | $30.98 | $30.83 | $30.96 | $26.64 | 104,438 |
2021-09-09 | $30.72 | $30.86 | $30.66 | $30.71 | $26.42 | 30,764 |
2021-09-08 | $30.88 | $30.89 | $30.75 | $30.78 | $26.48 | 23,295 |
2021-09-07 | $30.92 | $30.92 | $30.74 | $30.74 | $26.45 | 15,376 |
2021-09-03 | $31.06 | $31.06 | $30.93 | $31.00 | $26.67 | 19,684 |
2021-09-02 | $30.84 | $30.99 | $30.84 | $30.93 | $26.61 | 29,989 |
2021-09-01 | $30.82 | $31.05 | $30.67 | $30.69 | $26.41 | 55,320 |
2021-08-31 | $31.03 | $31.03 | $30.69 | $31.02 | $26.69 | 47,700 |
2021-08-30 | $31.00 | $31.00 | $30.91 | $30.97 | $26.65 | 33,524 |
2021-08-27 | $30.84 | $30.99 | $30.84 | $30.96 | $26.64 | 21,004 |
2021-08-26 | $30.77 | $30.84 | $30.70 | $30.79 | $26.49 | 11,999 |
2021-08-25 | $30.76 | $30.86 | $30.65 | $30.82 | $26.52 | 20,706 |
2021-08-24 | $30.58 | $30.69 | $30.47 | $30.68 | $26.40 | 30,741 |
2021-08-23 | $30.20 | $30.33 | $30.20 | $30.27 | $26.05 | 88,952 |
2021-08-20 | $30.03 | $30.14 | $29.87 | $29.90 | $25.72 | 43,024 |
2021-08-19 | $30.16 | $30.32 | $30.10 | $30.22 | $26.00 | 50,781 |
2021-08-18 | $30.69 | $30.76 | $30.55 | $30.59 | $26.32 | 16,934 |
2021-08-17 | $30.90 | $30.94 | $30.67 | $30.74 | $26.45 | 22,963 |
2021-08-16 | $31.07 | $31.07 | $30.91 | $30.92 | $26.61 | 300,988 |
2021-08-13 | $31.08 | $31.20 | $31.04 | $31.07 | $26.74 | 45,264 |
2021-08-12 | $30.77 | $31.13 | $30.72 | $31.03 | $26.70 | 15,240 |
2021-08-11 | $30.77 | $30.89 | $30.64 | $30.89 | $26.58 | 11,739 |
2021-08-10 | $30.63 | $30.80 | $30.62 | $30.77 | $26.48 | 20,428 |
2021-08-09 | $30.61 | $30.61 | $30.29 | $30.45 | $26.20 | 22,444 |
2021-08-06 | $30.67 | $30.76 | $30.65 | $30.69 | $26.41 | 29,181 |
2021-08-05 | $30.60 | $30.71 | $30.57 | $30.63 | $26.36 | 24,250 |
2021-08-04 | $30.80 | $30.80 | $30.43 | $30.49 | $26.24 | 68,727 |
2021-08-03 | $30.60 | $30.69 | $30.47 | $30.69 | $26.41 | 21,046 |
2021-08-02 | $30.83 | $30.90 | $30.64 | $30.75 | $26.46 | 63,604 |
2021-07-30 | $31.06 | $31.06 | $30.67 | $30.74 | $26.45 | 94,688 |
2021-07-29 | $30.85 | $30.97 | $30.85 | $30.97 | $26.65 | 14,644 |
2021-07-28 | $30.65 | $30.74 | $30.62 | $30.70 | $26.42 | 23,736 |
2021-07-27 | $30.68 | $30.79 | $30.59 | $30.61 | $26.34 | 31,763 |
2021-07-26 | $30.59 | $30.70 | $30.49 | $30.68 | $26.40 | 31,004 |
2021-07-23 | $30.40 | $30.49 | $30.40 | $30.47 | $26.22 | 15,730 |
2021-07-22 | $30.34 | $30.47 | $30.22 | $30.46 | $26.21 | 22,675 |
2021-07-21 | $30.33 | $30.36 | $30.14 | $30.35 | $26.11 | 25,263 |
2021-07-20 | $29.70 | $30.05 | $29.70 | $30.03 | $25.84 | 12,702 |
2021-07-19 | $30.17 | $30.17 | $29.67 | $29.74 | $25.59 | 34,722 |
2021-07-16 | $30.34 | $30.45 | $30.31 | $30.34 | $26.11 | 28,619 |
2021-07-15 | $30.06 | $30.30 | $30.06 | $30.20 | $25.99 | 19,910 |
2021-07-14 | $30.30 | $30.35 | $30.15 | $30.22 | $26.00 | 47,987 |
2021-07-13 | $30.08 | $30.21 | $30.03 | $30.15 | $25.94 | 13,691 |
2021-07-12 | $29.88 | $30.07 | $29.77 | $30.04 | $25.84 | 27,773 |
2021-07-09 | $29.74 | $29.93 | $29.74 | $29.88 | $25.71 | 19,909 |
2021-07-08 | $29.55 | $29.78 | $29.55 | $29.75 | $25.60 | 12,304 |
2021-07-07 | $29.87 | $29.88 | $29.55 | $29.74 | $25.59 | 29,838 |
2021-07-06 | $30.30 | $30.30 | $29.74 | $29.87 | $25.70 | 28,787 |
2021-07-02 | $30.50 | $30.50 | $30.27 | $30.47 | $26.22 | 100,830 |
2021-07-01 | $30.54 | $30.61 | $30.23 | $30.31 | $26.08 | 17,009 |
2021-06-30 | $30.02 | $30.39 | $29.79 | $30.29 | $26.06 | 35,874 |
2021-06-29 | $30.00 | $30.04 | $29.92 | $29.99 | $25.80 | 22,750 |
2021-06-28 | $29.94 | $29.99 | $29.86 | $29.95 | $25.77 | 23,177 |
2021-06-25 | $29.81 | $29.86 | $29.60 | $29.78 | $25.62 | 28,051 |
2021-06-24 | $29.75 | $29.90 | $29.58 | $29.88 | $25.71 | 73,116 |
2021-06-23 | $29.64 | $29.92 | $29.64 | $29.84 | $25.68 | 33,772 |
2021-06-22 | $29.67 | $29.73 | $29.60 | $29.68 | $25.53 | 35,251 |
2021-06-21 | $29.31 | $29.75 | $29.26 | $29.70 | $25.56 | 53,184 |
2021-06-18 | $29.20 | $29.64 | $29.20 | $29.53 | $25.41 | 28,572 |
2021-06-17 | $29.70 | $29.70 | $29.12 | $29.27 | $25.19 | 77,813 |
2021-06-16 | $29.89 | $30.13 | $29.81 | $29.81 | $25.65 | 48,415 |
2021-06-15 | $30.27 | $30.27 | $29.92 | $30.00 | $25.81 | 71,738 |
2021-06-14 | $30.18 | $30.33 | $30.01 | $30.28 | $26.05 | 95,995 |
2021-06-11 | $30.67 | $30.67 | $30.41 | $30.57 | $26.30 | 39,571 |
2021-06-10 | $30.54 | $30.67 | $30.41 | $30.67 | $26.39 | 58,265 |
2021-06-09 | $30.64 | $30.64 | $30.41 | $30.54 | $26.28 | 56,358 |
2021-06-08 | $30.32 | $30.62 | $30.32 | $30.61 | $26.34 | 31,317 |
2021-06-07 | $30.56 | $30.56 | $30.37 | $30.42 | $26.17 | 21,153 |
2021-06-04 | $30.20 | $30.42 | $30.20 | $30.37 | $26.13 | 39,603 |
2021-06-03 | $30.39 | $30.39 | $29.99 | $30.07 | $25.87 | 39,167 |
2021-06-02 | $30.39 | $30.39 | $30.15 | $30.27 | $26.05 | 29,056 |
2021-06-01 | $30.10 | $30.36 | $30.10 | $30.36 | $26.12 | 33,775 |
2021-05-28 | $29.94 | $29.94 | $29.70 | $29.77 | $25.62 | 29,110 |
2021-05-27 | $29.65 | $29.87 | $29.59 | $29.87 | $25.70 | 67,448 |
2021-05-26 | $29.35 | $29.48 | $29.19 | $29.47 | $25.36 | 33,674 |
2021-05-25 | $29.64 | $29.64 | $29.36 | $29.43 | $25.32 | 76,373 |
2021-05-24 | $29.48 | $29.59 | $29.37 | $29.57 | $25.44 | 431,301 |
2021-05-21 | $29.46 | $29.46 | $29.32 | $29.40 | $25.30 | 28,748 |
2021-05-20 | $29.56 | $29.56 | $29.33 | $29.36 | $25.27 | 35,875 |
2021-05-19 | $29.61 | $29.61 | $29.30 | $29.49 | $25.37 | 45,254 |
2021-05-18 | $30.02 | $30.09 | $29.85 | $29.94 | $25.76 | 135,180 |
2021-05-17 | $29.90 | $29.93 | $29.81 | $29.88 | $25.71 | 60,783 |
2021-05-14 | $30.09 | $30.09 | $29.74 | $29.79 | $25.63 | 93,528 |
2021-05-13 | $30.23 | $30.23 | $29.69 | $29.77 | $25.62 | 350,213 |
2021-05-12 | $30.70 | $30.70 | $30.40 | $30.43 | $26.18 | 110,665 |
2021-05-11 | $30.45 | $30.62 | $30.34 | $30.60 | $26.33 | 469,764 |
2021-05-10 | $30.77 | $30.77 | $30.29 | $30.41 | $26.17 | 448,010 |
2021-05-07 | $30.64 | $30.75 | $30.35 | $30.67 | $26.39 | 678,610 |
2021-05-06 | $30.00 | $30.48 | $30.00 | $30.00 | $25.81 | 197,073 |
2021-05-05 | $30.01 | $30.14 | $29.68 | $29.68 | $25.54 | 44,026 |
2021-05-04 | $29.81 | $29.95 | $29.71 | $29.95 | $25.77 | 59,121 |
2021-05-03 | $29.69 | $29.69 | $29.48 | $29.60 | $25.47 | 94,167 |
2021-04-30 | $29.30 | $29.47 | $29.25 | $29.46 | $25.35 | 97,620 |
2021-04-29 | $29.73 | $29.73 | $29.30 | $29.42 | $25.31 | 127,512 |
2021-04-28 | $29.46 | $29.64 | $29.24 | $29.44 | $25.33 | 45,222 |
2021-04-27 | $29.66 | $29.66 | $29.42 | $29.62 | $25.49 | 84,728 |
2021-04-26 | $29.39 | $29.51 | $29.24 | $29.51 | $25.39 | 311,816 |
2021-04-23 | $29.13 | $29.22 | $29.03 | $29.22 | $25.14 | 105,912 |
2021-04-22 | $29.00 | $29.08 | $28.78 | $29.07 | $25.01 | 206,897 |
2021-04-21 | $28.71 | $28.89 | $28.64 | $28.82 | $24.80 | 70,737 |
2021-04-20 | $28.87 | $28.87 | $28.60 | $28.71 | $24.70 | 20,892 |
2021-04-19 | $28.75 | $28.75 | $28.55 | $28.61 | $24.62 | 41,963 |
2021-04-16 | $28.72 | $28.72 | $28.48 | $28.58 | $24.59 | 35,125 |
2021-04-15 | $28.43 | $28.63 | $28.43 | $28.63 | $24.63 | 54,197 |
2021-04-14 | $28.10 | $28.48 | $28.09 | $28.41 | $24.45 | 31,990 |
2021-04-13 | $27.95 | $27.96 | $27.89 | $27.93 | $24.03 | 22,729 |
2021-04-12 | $27.84 | $27.91 | $27.75 | $27.84 | $23.95 | 13,728 |
2021-04-09 | $27.93 | $27.96 | $27.87 | $27.93 | $24.03 | 12,474 |
2021-04-08 | $27.78 | $27.93 | $27.76 | $27.93 | $24.03 | 22,430 |
2021-04-07 | $27.78 | $27.78 | $27.58 | $27.78 | $23.90 | 35,487 |
2021-04-06 | $27.82 | $27.89 | $27.71 | $27.71 | $23.84 | 48,714 |
2021-04-05 | $27.93 | $27.93 | $27.51 | $27.59 | $23.74 | 29,545 |
2021-04-01 | $27.97 | $28.15 | $27.48 | $27.67 | $23.81 | 95,752 |
2021-03-31 | $27.18 | $27.70 | $27.17 | $27.56 | $23.71 | 87,677 |
2021-03-30 | $27.38 | $27.38 | $27.10 | $27.25 | $23.45 | 91,683 |
2021-03-29 | $27.58 | $27.58 | $27.26 | $27.47 | $23.64 | 40,663 |
2021-03-26 | $27.41 | $27.53 | $27.41 | $27.51 | $23.67 | 73,196 |
2021-03-25 | $27.44 | $27.44 | $27.08 | $27.16 | $23.37 | 21,966 |
2021-03-24 | $27.48 | $27.68 | $27.48 | $27.61 | $23.76 | 52,464 |
2021-03-23 | $27.30 | $27.64 | $27.30 | $27.34 | $23.52 | 65,049 |
2021-03-22 | $27.91 | $27.91 | $27.68 | $27.81 | $23.93 | 28,779 |
2021-03-19 | $27.49 | $27.86 | $27.49 | $27.81 | $23.93 | 36,814 |
2021-03-18 | $27.98 | $28.07 | $27.48 | $27.48 | $23.65 | 82,238 |
2021-03-17 | $28.12 | $28.30 | $28.12 | $28.26 | $24.32 | 52,778 |
2021-03-16 | $28.39 | $28.39 | $28.17 | $28.28 | $24.33 | 26,910 |
2021-03-15 | $28.21 | $28.42 | $28.17 | $28.31 | $24.36 | 38,390 |
2021-03-12 | $28.45 | $28.46 | $28.26 | $28.40 | $24.44 | 33,484 |
2021-03-11 | $28.21 | $28.49 | $28.21 | $28.44 | $24.47 | 24,848 |
2021-03-10 | $27.98 | $28.17 | $27.96 | $28.17 | $24.24 | 39,587 |
2021-03-09 | $28.32 | $28.32 | $27.97 | $28.09 | $24.17 | 31,522 |
2021-03-08 | $28.52 | $28.52 | $28.19 | $28.30 | $24.35 | 26,128 |
2021-03-05 | $28.15 | $28.43 | $28.10 | $28.43 | $24.46 | 56,309 |
2021-03-04 | $27.99 | $28.24 | $27.84 | $27.99 | $24.08 | 39,200 |
2021-03-03 | $28.03 | $28.11 | $27.87 | $27.99 | $24.08 | 52,039 |
2021-03-02 | $28.07 | $28.14 | $27.89 | $28.07 | $24.15 | 58,692 |
2021-03-01 | $28.74 | $28.74 | $27.79 | $27.87 | $23.98 | 88,041 |
2021-02-26 | $28.20 | $28.20 | $27.83 | $27.95 | $24.05 | 81,855 |
2021-02-25 | $28.47 | $28.59 | $28.33 | $28.34 | $24.39 | 52,861 |
2021-02-24 | $28.47 | $28.65 | $28.36 | $28.57 | $24.58 | 319,493 |
2021-02-23 | $28.55 | $28.55 | $28.04 | $28.31 | $24.36 | 85,773 |
2021-02-22 | $28.17 | $28.38 | $27.97 | $28.26 | $24.31 | 73,885 |
2021-02-19 | $27.87 | $27.87 | $27.68 | $27.76 | $23.89 | 37,159 |
2021-02-18 | $27.75 | $27.75 | $27.52 | $27.56 | $23.71 | 49,955 |
2021-02-17 | $27.42 | $27.55 | $27.29 | $27.48 | $23.64 | 34,923 |
2021-02-16 | $27.41 | $27.50 | $27.26 | $27.49 | $23.65 | 37,771 |
2021-02-12 | $26.82 | $27.13 | $26.82 | $27.11 | $23.33 | 24,591 |
2021-02-11 | $27.08 | $27.08 | $26.90 | $27.01 | $23.24 | 35,749 |
2021-02-10 | $27.23 | $27.23 | $26.82 | $26.96 | $23.20 | 21,531 |
2021-02-09 | $27.09 | $27.17 | $26.90 | $27.16 | $23.37 | 32,776 |
2021-02-08 | $26.81 | $26.96 | $26.71 | $26.95 | $23.19 | 17,344 |
2021-02-05 | $26.72 | $26.72 | $26.53 | $26.62 | $22.90 | 33,887 |
2021-02-04 | $26.44 | $26.57 | $26.24 | $26.52 | $22.82 | 57,698 |
2021-02-03 | $26.12 | $26.29 | $26.12 | $26.29 | $22.62 | 17,476 |
2021-02-02 | $26.18 | $26.18 | $26.04 | $26.13 | $22.48 | 22,391 |
2021-02-01 | $26.22 | $26.22 | $25.92 | $26.15 | $22.50 | 77,827 |
2021-01-29 | $25.97 | $25.97 | $25.75 | $25.77 | $22.17 | 26,318 |
2021-01-28 | $26.18 | $26.18 | $25.78 | $25.78 | $22.18 | 12,925 |
2021-01-27 | $26.09 | $26.09 | $25.78 | $25.86 | $22.25 | 32,177 |
2021-01-26 | $26.13 | $26.13 | $25.99 | $26.04 | $22.41 | 8,283 |
2021-01-25 | $25.57 | $25.96 | $25.57 | $25.91 | $22.29 | 46,423 |
2021-01-22 | $26.12 | $26.12 | $25.68 | $25.79 | $22.19 | 31,558 |
2021-01-21 | $26.44 | $27.73 | $26.14 | $26.17 | $22.51 | 40,518 |
2021-01-20 | $26.58 | $26.58 | $26.16 | $26.22 | $22.56 | 32,809 |
2021-01-19 | $26.64 | $26.85 | $26.15 | $26.24 | $22.58 | 20,475 |
2021-01-15 | $26.46 | $26.46 | $26.18 | $26.29 | $22.62 | 39,829 |
2021-01-14 | $26.31 | $26.46 | $26.12 | $26.41 | $22.73 | 23,437 |
2021-01-13 | $26.27 | $26.27 | $26.11 | $26.13 | $22.48 | 97,725 |
2021-01-12 | $25.84 | $26.16 | $25.76 | $26.13 | $22.48 | 9,927 |
2021-01-11 | $26.81 | $26.81 | $25.55 | $25.69 | $22.10 | 19,884 |
2021-01-08 | $25.99 | $25.99 | $25.69 | $25.84 | $22.23 | 16,408 |
2021-01-07 | $26.39 | $26.39 | $25.77 | $25.82 | $22.21 | 16,325 |
2021-01-06 | $25.72 | $25.85 | $25.72 | $25.82 | $22.22 | 17,280 |
2021-01-05 | $25.66 | $25.85 | $25.57 | $25.76 | $22.16 | 52,371 |
2021-01-04 | $25.87 | $25.87 | $25.18 | $25.27 | $21.75 | 24,267 |
2020-12-31 | $25.21 | $25.21 | $25.09 | $25.21 | $21.69 | 8,942 |
2020-12-30 | $25.06 | $25.14 | $25.02 | $25.14 | $21.63 | 84,953 |
2020-12-29 | $25.03 | $25.03 | $24.92 | $24.99 | $21.50 | 19,134 |
2020-12-28 | $25.38 | $25.50 | $24.78 | $24.89 | $21.42 | 23,189 |
2020-12-24 | $24.81 | $24.86 | $24.73 | $24.81 | $21.34 | 2,646 |
2020-12-23 | $24.78 | $24.89 | $24.76 | $24.76 | $21.31 | 6,351 |
2020-12-22 | $24.68 | $24.70 | $24.48 | $24.57 | $21.14 | 16,610 |
2020-12-21 | $24.75 | $24.75 | $24.60 | $24.73 | $21.28 | 11,487 |
2020-12-18 | $24.88 | $24.91 | $24.81 | $24.87 | $21.40 | 14,697 |
2020-12-17 | $24.73 | $24.82 | $24.65 | $24.78 | $21.32 | 15,976 |
2020-12-16 | $24.56 | $24.56 | $24.39 | $24.52 | $21.10 | 14,254 |
2020-12-15 | $24.30 | $24.45 | $24.26 | $24.41 | $21.01 | 12,148 |
2020-12-14 | $24.25 | $24.30 | $24.11 | $24.26 | $20.88 | 15,788 |
2020-12-11 | $24.22 | $24.31 | $24.19 | $24.27 | $20.88 | 38,830 |
2020-12-10 | $24.18 | $24.43 | $24.18 | $24.27 | $20.88 | 3,824 |
2020-12-09 | $25.00 | $25.00 | $23.94 | $24.02 | $20.67 | 30,541 |
2020-12-08 | $23.88 | $23.95 | $23.78 | $23.86 | $20.53 | 7,793 |
2020-12-07 | $23.83 | $24.00 | $23.81 | $23.92 | $20.59 | 1,909 |
2020-12-04 | $23.90 | $23.91 | $23.82 | $23.84 | $20.51 | 2,951 |
2020-12-03 | $23.76 | $23.87 | $23.76 | $23.85 | $20.52 | 3,683 |
2020-12-02 | $23.62 | $23.76 | $23.62 | $23.76 | $20.44 | 2,933 |
2020-12-01 | $23.85 | $23.93 | $23.69 | $23.81 | $20.49 | 126,634 |
2020-11-30 | $24.03 | $24.03 | $23.67 | $23.73 | $20.42 | 14,678 |
2020-11-27 | $23.86 | $24.02 | $23.86 | $24.02 | $20.67 | 7,891 |
2020-11-25 | $23.88 | $23.88 | $23.84 | $23.84 | $20.51 | 663 |
2020-11-24 | $23.85 | $23.95 | $23.78 | $23.95 | $20.60 | 6,126 |
2020-11-23 | $24.27 | $24.27 | $23.88 | $23.92 | $20.58 | 13,273 |
2020-11-20 | $24.09 | $24.09 | $23.93 | $23.97 | $20.62 | 8,592 |
2020-11-19 | $23.84 | $23.90 | $23.74 | $23.84 | $20.52 | 27,905 |
2020-11-18 | $24.00 | $24.04 | $23.91 | $23.96 | $20.62 | 99,966 |
2020-11-17 | $23.82 | $23.90 | $23.82 | $23.88 | $20.55 | 4,501 |
2020-11-16 | $23.91 | $23.97 | $23.79 | $23.92 | $20.58 | 55,962 |
2020-11-13 | $23.77 | $23.84 | $23.73 | $23.73 | $20.41 | 4,576 |
2020-11-12 | $23.76 | $23.77 | $23.61 | $23.65 | $20.35 | 5,163 |
2020-11-11 | $23.91 | $23.91 | $23.70 | $23.76 | $20.44 | 7,032 |
2020-11-10 | $23.73 | $23.88 | $23.73 | $23.84 | $20.51 | 2,149 |
2020-11-09 | $23.78 | $23.78 | $23.59 | $23.66 | $20.36 | 4,060 |
2020-11-06 | $23.66 | $23.73 | $23.64 | $23.70 | $20.39 | 3,420 |
2020-11-05 | $23.69 | $23.69 | $23.60 | $23.61 | $20.31 | 2,392 |
2020-11-04 | $23.43 | $23.52 | $23.39 | $23.49 | $20.21 | 4,767 |
2020-11-03 | $23.44 | $23.47 | $23.34 | $23.44 | $20.16 | 9,971 |
2020-11-02 | $23.01 | $23.34 | $23.00 | $23.32 | $20.06 | 8,323 |
2020-10-30 | $23.14 | $23.22 | $23.06 | $23.11 | $19.89 | 3,775 |
2020-10-29 | $23.11 | $23.17 | $23.11 | $23.17 | $19.93 | 2,837 |
2020-10-28 | $24.17 | $24.17 | $23.24 | $23.29 | $20.04 | 6,490 |
2020-10-27 | $23.97 | $23.97 | $23.73 | $23.81 | $20.48 | 8,030 |
2020-10-26 | $23.78 | $23.82 | $23.70 | $23.76 | $20.44 | 5,575 |
2020-10-23 | $24.50 | $24.50 | $23.85 | $23.92 | $20.58 | 10,294 |
2020-10-22 | $24.08 | $24.08 | $24.00 | $24.02 | $20.67 | 5,123 |
2020-10-21 | $24.27 | $24.27 | $23.97 | $24.02 | $20.67 | 6,731 |
2020-10-20 | $23.95 | $24.03 | $23.95 | $23.98 | $20.63 | 7,011 |
2020-10-19 | $23.86 | $23.88 | $23.77 | $23.78 | $20.46 | 8,316 |
2020-10-16 | $23.38 | $23.71 | $23.38 | $23.69 | $20.38 | 27,105 |
2020-10-15 | $23.50 | $23.72 | $23.48 | $23.70 | $20.39 | 1,495 |
2020-10-14 | $23.61 | $23.70 | $23.61 | $23.62 | $20.32 | 737 |
2020-10-13 | $23.50 | $23.54 | $23.48 | $23.51 | $20.23 | 5,234 |
2020-10-12 | $23.66 | $23.68 | $23.44 | $23.47 | $20.19 | 11,038 |
2020-10-09 | $23.53 | $23.67 | $23.53 | $23.64 | $20.34 | 3,399 |
2020-10-08 | $23.60 | $23.60 | $23.40 | $23.43 | $20.16 | 983 |
2020-10-07 | $23.43 | $23.44 | $23.36 | $23.42 | $20.15 | 10,365 |
2020-10-06 | $23.22 | $23.43 | $23.22 | $23.26 | $20.01 | 12,308 |
2020-10-05 | $23.08 | $23.20 | $23.07 | $23.13 | $19.90 | 3,982 |
2020-10-02 | $22.64 | $22.87 | $22.64 | $22.87 | $19.67 | 1,924 |
2020-10-01 | $22.87 | $22.96 | $22.87 | $22.92 | $19.72 | 390 |
2020-09-30 | $22.63 | $23.19 | $22.63 | $23.03 | $19.82 | 6,541 |
2020-09-29 | $22.80 | $22.80 | $22.64 | $22.69 | $19.52 | 1,803 |
2020-09-28 | $22.79 | $22.86 | $22.67 | $22.82 | $19.64 | 3,114 |
2020-09-25 | $22.69 | $22.78 | $22.69 | $22.71 | $19.54 | 3,346 |
2020-09-24 | $22.69 | $22.75 | $22.61 | $22.70 | $19.53 | 3,921 |
2020-09-23 | $22.74 | $22.77 | $22.66 | $22.66 | $19.50 | 10,451 |
2020-09-22 | $23.15 | $23.15 | $22.97 | $22.97 | $19.76 | 3,004 |
2020-09-21 | $23.35 | $23.35 | $22.87 | $22.94 | $19.73 | 5,108 |
2020-09-18 | $23.21 | $23.40 | $23.21 | $23.39 | $20.13 | 10,198 |
2020-09-17 | $23.06 | $23.26 | $23.04 | $23.24 | $20.00 | 2,358 |
2020-09-16 | $23.11 | $23.22 | $23.03 | $23.11 | $19.88 | 11,772 |
2020-09-15 | $22.73 | $22.93 | $22.73 | $22.87 | $19.68 | 11,892 |
2020-09-14 | $22.85 | $22.91 | $22.82 | $22.87 | $19.67 | 9,690 |
2020-09-11 | $22.74 | $22.78 | $22.67 | $22.72 | $19.55 | 6,403 |
2020-09-10 | $22.77 | $22.77 | $22.53 | $22.56 | $19.41 | 14,286 |
2020-09-09 | $22.60 | $22.72 | $22.60 | $22.70 | $19.54 | 20,549 |
2020-09-08 | $22.35 | $22.62 | $22.35 | $22.58 | $19.43 | 48,125 |
2020-09-04 | $22.80 | $22.98 | $22.75 | $22.95 | $19.75 | 9,965 |
2020-09-03 | $22.78 | $22.88 | $22.66 | $22.81 | $19.63 | 3,518 |
2020-09-02 | $22.98 | $23.00 | $22.90 | $22.99 | $19.78 | 4,820 |
2020-09-01 | $23.08 | $23.15 | $23.02 | $23.02 | $19.81 | 5,790 |
2020-08-31 | $23.08 | $23.08 | $23.03 | $23.04 | $19.82 | 3,062 |
2020-08-28 | $22.83 | $23.00 | $22.83 | $22.96 | $19.75 | 9,461 |
2020-08-27 | $22.96 | $22.96 | $22.73 | $22.87 | $19.68 | 3,917 |
2020-08-26 | $22.81 | $22.86 | $22.79 | $22.81 | $19.63 | 7,047 |
2020-08-25 | $22.73 | $22.77 | $22.72 | $22.75 | $19.58 | 4,096 |
2020-08-24 | $22.64 | $22.69 | $22.59 | $22.63 | $19.47 | 4,895 |
2020-08-21 | $22.58 | $22.62 | $22.45 | $22.53 | $19.39 | 10,613 |
2020-08-20 | $22.57 | $22.74 | $22.57 | $22.74 | $19.56 | 730 |
2020-08-19 | $22.85 | $22.89 | $22.66 | $22.66 | $19.50 | 8,830 |
2020-08-18 | $22.71 | $22.80 | $22.71 | $22.75 | $19.58 | 2,333 |
2020-08-17 | $22.59 | $22.69 | $22.55 | $22.64 | $19.48 | 11,794 |
2020-08-14 | $22.52 | $22.54 | $22.37 | $22.45 | $19.31 | 2,567 |
2020-08-13 | $22.47 | $22.53 | $22.42 | $22.50 | $19.36 | 5,993 |
2020-08-12 | $22.47 | $22.47 | $22.30 | $22.30 | $19.19 | 6,336 |
2020-08-11 | $22.48 | $22.54 | $22.22 | $22.24 | $19.14 | 7,972 |
2020-08-10 | $22.72 | $22.77 | $22.69 | $22.69 | $19.53 | 3,910 |
2020-08-07 | $22.49 | $22.61 | $22.48 | $22.58 | $19.43 | 5,147 |
2020-08-06 | $22.84 | $22.84 | $22.71 | $22.79 | $19.61 | 14,223 |
2020-08-05 | $22.67 | $22.71 | $22.58 | $22.58 | $19.42 | 3,576 |
2020-08-04 | $22.29 | $22.49 | $22.29 | $22.48 | $19.34 | 5,971 |
2020-08-03 | $22.25 | $22.33 | $22.24 | $22.29 | $19.18 | 5,069 |
2020-07-31 | $22.24 | $22.31 | $22.18 | $22.29 | $19.18 | 7,918 |
2020-07-30 | $22.14 | $22.20 | $22.09 | $22.19 | $19.10 | 11,560 |
2020-07-29 | $22.35 | $22.36 | $22.25 | $22.25 | $19.15 | 2,781 |
2020-07-28 | $22.27 | $22.34 | $22.26 | $22.32 | $19.21 | 4,882 |
2020-07-27 | $22.15 | $22.30 | $22.15 | $22.24 | $19.14 | 3,698 |
2020-07-24 | $22.13 | $22.14 | $22.05 | $22.06 | $18.98 | 6,490 |
2020-07-23 | $22.11 | $22.15 | $22.02 | $22.03 | $18.95 | 11,471 |
2020-07-22 | $21.95 | $22.09 | $21.95 | $22.09 | $19.01 | 2,931 |
2020-07-21 | $21.89 | $21.97 | $21.84 | $21.94 | $18.87 | 12,905 |
2020-07-20 | $21.67 | $21.76 | $21.67 | $21.76 | $18.73 | 11,805 |
2020-07-17 | $21.65 | $21.69 | $21.65 | $21.68 | $18.65 | 4,678 |
2020-07-16 | $21.71 | $21.71 | $21.62 | $21.66 | $18.63 | 5,834 |
2020-07-15 | $21.67 | $21.70 | $21.64 | $21.68 | $18.65 | 8,625 |
2020-07-14 | $21.68 | $21.68 | $21.67 | $21.67 | $18.65 | 1,970 |
2020-07-13 | $21.67 | $21.76 | $21.67 | $21.70 | $18.67 | 5,519 |
2020-07-10 | $21.65 | $21.65 | $21.54 | $21.61 | $18.59 | 1,398 |
2020-07-09 | $21.48 | $21.60 | $21.48 | $21.53 | $18.53 | 11,376 |
2020-07-08 | $21.50 | $21.50 | $21.49 | $21.49 | $18.49 | 1,950 |
2020-07-07 | $21.54 | $21.54 | $21.48 | $21.48 | $18.48 | 10,995 |
2020-07-06 | $21.49 | $21.55 | $21.45 | $21.48 | $18.48 | 7,153 |
2020-07-02 | $21.42 | $21.49 | $21.40 | $21.45 | $18.45 | 9,279 |
2020-07-01 | $21.38 | $21.41 | $21.38 | $21.41 | $18.42 | 1,164 |
2020-06-30 | $21.41 | $21.48 | $21.40 | $21.44 | $18.44 | 12,259 |
2020-06-29 | $21.42 | $21.43 | $21.40 | $21.43 | $18.44 | 2,448 |
2020-06-26 | $21.47 | $21.47 | $21.40 | $21.44 | $18.45 | 508 |
2020-06-25 | $21.51 | $21.51 | $21.43 | $21.46 | $18.46 | 2,763 |
2020-06-24 | $21.43 | $21.43 | $21.41 | $21.42 | $18.43 | 1,009 |
2020-06-23 | $21.41 | $21.41 | $21.39 | $21.39 | $18.41 | 218 |
2020-06-22 | $21.41 | $21.43 | $21.39 | $21.39 | $18.40 | 1,128 |
2020-06-19 | $21.41 | $21.43 | $21.32 | $21.40 | $18.41 | 4,601 |
2020-06-18 | $21.33 | $21.33 | $21.33 | $21.33 | $18.35 | 183 |
2020-06-17 | $21.38 | $21.38 | $21.25 | $21.30 | $18.32 | 23,507 |
2020-06-16 | $21.43 | $21.43 | $21.42 | $21.42 | $18.43 | 408 |
2020-06-15 | $21.42 | $21.42 | $21.36 | $21.40 | $18.41 | 1,323 |
2020-06-12 | $21.50 | $21.50 | $21.44 | $21.44 | $18.44 | 607 |
2020-06-11 | $21.33 | $21.67 | $21.33 | $21.42 | $18.43 | 3,310 |
2020-06-10 | $21.49 | $21.49 | $21.41 | $21.42 | $18.43 | 6,712 |
2020-06-09 | $21.39 | $21.39 | $21.39 | $21.39 | $18.41 | 489 |
2020-06-08 | $21.58 | $21.58 | $21.36 | $21.39 | $18.41 | 1,769 |
2020-06-05 | $21.41 | $21.58 | $21.35 | $21.40 | $18.41 | 3,848 |
2020-06-04 | $21.41 | $21.64 | $21.41 | $21.60 | $18.59 | 13,714 |
2020-06-03 | $21.41 | $21.41 | $21.40 | $21.40 | $18.41 | 929 |
2020-06-02 | $21.41 | $21.50 | $21.39 | $21.43 | $18.44 | 2,165 |
2020-06-01 | $21.37 | $21.47 | $21.37 | $21.47 | $18.47 | 1,328 |
2020-05-29 | $21.42 | $21.42 | $21.37 | $21.42 | $18.43 | 913 |
2020-05-28 | $21.42 | $21.42 | $21.40 | $21.42 | $18.43 | 805 |
2020-05-27 | $21.45 | $21.61 | $21.45 | $21.46 | $18.47 | 961 |
2020-05-26 | $21.34 | $21.41 | $21.34 | $21.41 | $18.42 | 189 |
2020-05-22 | $21.38 | $21.45 | $21.38 | $21.40 | $18.41 | 667 |
2020-05-21 | $21.41 | $21.67 | $21.34 | $21.46 | $18.46 | 3,231 |
2020-05-20 | $21.46 | $21.46 | $21.37 | $21.41 | $18.42 | 2,063 |
2020-05-19 | $21.41 | $21.41 | $21.41 | $21.41 | $18.42 | 57 |
2020-05-18 | $21.96 | $21.96 | $21.38 | $21.39 | $18.41 | 390 |
2020-05-15 | $21.50 | $21.53 | $21.40 | $21.49 | $18.49 | 1,543 |
2020-05-14 | $21.38 | $21.38 | $21.34 | $21.34 | $18.36 | 1,164 |
2020-05-13 | $21.39 | $21.41 | $21.38 | $21.38 | $18.40 | 276 |
2020-05-12 | $21.47 | $21.47 | $21.36 | $21.39 | $18.40 | 855 |
2020-05-11 | $21.50 | $21.64 | $21.33 | $21.34 | $18.36 | 3,634 |
2020-05-08 | $21.51 | $21.52 | $21.51 | $21.52 | $18.52 | 934 |
2020-05-07 | $21.42 | $21.55 | $21.42 | $21.51 | $18.51 | 3,804 |
2020-05-06 | $21.46 | $21.56 | $21.46 | $21.51 | $18.51 | 16,556 |
2020-05-05 | $21.49 | $21.57 | $21.40 | $21.51 | $18.51 | 15,987 |
2020-05-04 | $21.67 | $21.67 | $21.31 | $21.44 | $18.45 | 2,531 |
2020-05-01 | $22.80 | $22.80 | $21.39 | $21.41 | $18.42 | 3,521 |
2020-04-30 | $21.50 | $21.50 | $21.30 | $21.35 | $18.37 | 1,801 |
2020-04-29 | $21.50 | $21.52 | $21.29 | $21.45 | $18.46 | 3,476 |
2020-04-28 | $21.40 | $21.42 | $21.40 | $21.42 | $18.43 | 780 |
2020-04-27 | $21.37 | $21.59 | $21.37 | $21.43 | $18.44 | 5,119 |
2020-04-24 | $21.53 | $21.53 | $21.34 | $21.41 | $18.42 | 1,499 |
2020-04-23 | $21.53 | $21.58 | $21.31 | $21.43 | $18.44 | 8,858 |
2020-04-22 | $21.32 | $21.32 | $21.26 | $21.30 | $18.32 | 1,293 |
2020-04-21 | $21.20 | $21.32 | $21.20 | $21.27 | $18.30 | 1,223 |
2020-04-20 | $21.25 | $21.30 | $21.24 | $21.29 | $18.31 | 1,099 |
2020-04-17 | $21.90 | $21.90 | $21.22 | $21.37 | $18.38 | 7,673 |
2020-04-16 | $21.31 | $21.39 | $21.27 | $21.32 | $18.34 | 5,587 |
2020-04-15 | $21.52 | $21.52 | $21.25 | $21.33 | $18.35 | 12,535 |
2020-04-14 | $22.46 | $22.46 | $21.51 | $21.55 | $18.54 | 1,743 |
2020-04-13 | $21.55 | $21.55 | $21.46 | $21.48 | $18.48 | 1,760 |
2020-04-09 | $21.39 | $21.48 | $21.34 | $21.34 | $18.36 | 2,741 |
2020-04-08 | $21.38 | $21.44 | $21.34 | $21.36 | $18.37 | 1,671 |
2020-04-07 | $21.29 | $21.41 | $21.29 | $21.41 | $18.42 | 685 |
2020-04-06 | $21.45 | $21.55 | $21.36 | $21.45 | $18.45 | 3,781 |
2020-04-03 | $21.38 | $21.38 | $21.33 | $21.38 | $18.39 | 2,712 |
2020-04-02 | $21.35 | $21.46 | $21.35 | $21.46 | $18.47 | 1,638 |
2020-04-01 | $21.35 | $21.41 | $21.33 | $21.33 | $18.35 | 49,167 |
2020-03-31 | $21.19 | $21.19 | $21.19 | $21.19 | $18.23 | 11 |
2020-03-30 | $21.26 | $21.26 | $21.10 | $21.19 | $18.23 | 3,114 |
2020-03-27 | $21.31 | $21.46 | $21.31 | $21.44 | $18.45 | 4,314 |
2020-03-26 | $21.72 | $22.10 | $21.55 | $21.74 | $18.71 | 4,661 |
2020-03-25 | $21.66 | $21.67 | $21.40 | $21.66 | $18.64 | 1,996 |
2020-03-24 | $21.42 | $21.83 | $21.42 | $21.83 | $18.78 | 10,944 |
2020-03-23 | $21.20 | $21.43 | $21.20 | $21.40 | $18.38 | 68,600 |
2020-03-20 | $21.82 | $21.82 | $21.06 | $21.20 | $18.21 | 13,012 |
2020-03-19 | $21.32 | $21.45 | $21.32 | $21.37 | $18.36 | 7,982 |
2020-03-18 | $21.34 | $21.38 | $21.18 | $21.22 | $18.23 | 64,620 |
2020-03-17 | $21.27 | $21.40 | $21.27 | $21.34 | $18.34 | 11,742 |
2020-03-16 | $21.23 | $21.42 | $21.23 | $21.28 | $18.28 | 72,789 |
2020-03-13 | $21.72 | $21.72 | $21.43 | $21.55 | $18.51 | 10,970 |
2020-03-12 | $21.78 | $21.87 | $21.58 | $21.71 | $18.65 | 5,882 |
2020-03-11 | $22.06 | $22.06 | $21.89 | $21.93 | $18.84 | 7,024 |
2020-03-10 | $22.09 | $22.15 | $22.06 | $22.06 | $18.95 | 395 |
2020-03-09 | $21.80 | $22.04 | $21.80 | $22.04 | $18.94 | 458 |
2020-03-06 | $22.10 | $22.18 | $22.10 | $22.18 | $19.05 | 576 |
2020-03-05 | $22.27 | $22.27 | $22.23 | $22.23 | $19.10 | 6,727 |
2020-03-04 | $22.25 | $22.26 | $22.15 | $22.15 | $19.03 | 3,275 |
2020-03-03 | $22.33 | $22.33 | $22.23 | $22.23 | $19.10 | 8,254 |
2020-03-02 | $22.09 | $22.09 | $22.09 | $22.09 | $18.97 | 2,468 |
2020-02-28 | $22.11 | $22.12 | $22.03 | $22.08 | $18.97 | 11,756 |
2020-02-27 | $22.60 | $22.60 | $22.44 | $22.44 | $19.28 | 426 |
2020-02-26 | $22.74 | $22.74 | $22.68 | $22.70 | $19.51 | 7,150 |
2020-02-25 | $22.85 | $22.88 | $22.82 | $22.82 | $19.61 | 1,076 |
2020-02-24 | $23.07 | $23.07 | $23.05 | $23.05 | $19.80 | 2,232 |
2020-02-21 | $23.09 | $23.09 | $23.09 | $23.09 | $19.83 | 0 |
2020-02-20 | $23.10 | $23.10 | $23.02 | $23.04 | $19.80 | 700 |
2020-02-19 | $22.96 | $23.04 | $22.96 | $23.04 | $19.80 | 1,151 |
2020-02-18 | $22.94 | $22.98 | $22.93 | $22.98 | $19.74 | 8,558 |
2020-02-14 | $22.76 | $22.76 | $22.76 | $22.76 | $19.55 | 103 |
2020-02-13 | $22.75 | $22.75 | $22.75 | $22.75 | $19.55 | 42 |
2020-02-12 | $22.79 | $22.80 | $22.72 | $22.74 | $19.53 | 6,753 |
2020-02-11 | $22.73 | $22.73 | $22.73 | $22.73 | $19.52 | 151 |
2020-02-10 | $22.72 | $22.77 | $22.67 | $22.67 | $19.47 | 661 |
2020-02-07 | $22.71 | $22.81 | $22.70 | $22.77 | $19.56 | 8,274 |
2020-02-06 | $22.64 | $22.69 | $22.59 | $22.65 | $19.46 | 13,930 |
2020-02-05 | $22.57 | $22.62 | $22.57 | $22.62 | $19.43 | 1,402 |
2020-02-04 | $22.55 | $22.57 | $22.52 | $22.52 | $19.35 | 17,443 |
2020-02-03 | $22.65 | $22.65 | $22.53 | $22.55 | $19.37 | 1,301 |
2020-01-31 | $22.70 | $22.71 | $22.60 | $22.68 | $19.48 | 85,748 |
2020-01-30 | $22.80 | $22.82 | $22.80 | $22.82 | $19.61 | 132 |
2020-01-29 | $22.91 | $22.91 | $22.88 | $22.88 | $19.66 | 57,182 |
2020-01-28 | $22.94 | $22.94 | $22.91 | $22.94 | $19.71 | 1,913 |
2020-01-27 | $22.89 | $22.94 | $22.82 | $22.94 | $19.71 | 3,428 |
2020-01-24 | $23.18 | $23.18 | $23.06 | $23.12 | $19.87 | 65,925 |
2020-01-23 | $23.30 | $23.38 | $23.30 | $23.33 | $20.05 | 14,343 |
2020-01-22 | $23.57 | $23.57 | $23.48 | $23.48 | $20.17 | 332,878 |
2020-01-21 | $23.66 | $23.74 | $23.58 | $23.58 | $20.26 | 112,272 |
2020-01-17 | $23.68 | $23.76 | $23.68 | $23.74 | $20.40 | 12,815 |
2020-01-16 | $23.63 | $23.70 | $23.62 | $23.66 | $20.33 | 7,273 |
2020-01-15 | $23.68 | $23.77 | $23.68 | $23.73 | $20.39 | 742 |
2020-01-14 | $23.77 | $23.78 | $23.77 | $23.78 | $20.43 | 792 |
2020-01-13 | $23.70 | $23.75 | $23.70 | $23.71 | $20.37 | 4,635 |
2020-01-10 | $23.75 | $23.75 | $23.75 | $23.75 | $20.40 | 51 |
2020-01-09 | $23.55 | $23.62 | $23.55 | $23.62 | $20.30 | 1,461 |
2020-01-08 | $23.81 | $23.81 | $23.65 | $23.65 | $20.32 | 1,033 |
2020-01-07 | $23.83 | $23.88 | $23.80 | $23.88 | $20.51 | 6,715 |
2020-01-06 | $23.90 | $23.90 | $23.89 | $23.89 | $20.53 | 945 |
2020-01-03 | $23.80 | $23.81 | $23.75 | $23.75 | $20.40 | 3,586 |
2020-01-02 | $23.68 | $23.69 | $23.68 | $23.69 | $20.36 | 284 |
2019-12-31 | $23.70 | $23.70 | $23.68 | $23.68 | $20.34 | 251 |
2019-12-30 | $23.75 | $23.77 | $23.75 | $23.77 | $20.42 | 139 |
2019-12-27 | $23.76 | $23.76 | $23.74 | $23.74 | $20.39 | 523 |
2019-12-26 | $23.72 | $23.84 | $23.65 | $23.72 | $20.38 | 1,781 |
2019-12-24 | $23.61 | $23.61 | $23.60 | $23.60 | $20.27 | 444 |
2019-12-23 | $23.50 | $23.54 | $23.50 | $23.52 | $20.20 | 954 |
2019-12-20 | $23.54 | $23.58 | $23.48 | $23.51 | $20.15 | 7,266 |
2019-12-19 | $23.52 | $23.52 | $23.52 | $23.52 | $20.15 | 192 |
2019-12-18 | $23.45 | $23.45 | $23.42 | $23.44 | $20.09 | 1,734 |
2019-12-17 | $23.50 | $23.50 | $23.40 | $23.40 | $20.05 | 535 |
2019-12-16 | $23.38 | $23.51 | $23.38 | $23.42 | $20.07 | 575,256 |
2019-12-13 | $23.36 | $23.36 | $23.36 | $23.36 | $20.02 | 280 |
2019-12-12 | $23.35 | $23.37 | $23.35 | $23.37 | $20.03 | 265 |
2019-12-11 | $23.31 | $23.33 | $23.29 | $23.30 | $19.97 | 19,940 |
2019-12-10 | $23.28 | $23.28 | $23.26 | $23.27 | $19.94 | 2,755 |
2019-12-09 | $23.27 | $23.27 | $23.23 | $23.25 | $19.92 | 1,484 |
2019-12-06 | $23.27 | $23.27 | $23.24 | $23.24 | $19.92 | 101 |
2019-12-05 | $23.34 | $23.34 | $23.33 | $23.33 | $20.00 | 581 |
2019-12-04 | $23.35 | $23.35 | $23.33 | $23.33 | $19.99 | 100 |
2019-12-03 | $23.46 | $23.46 | $23.37 | $23.37 | $20.03 | 989 |
2019-12-02 | $23.36 | $23.36 | $23.35 | $23.35 | $20.01 | 2,223 |
2019-11-29 | $23.39 | $23.39 | $23.34 | $23.34 | $20.00 | 6,645 |
2019-11-27 | $23.30 | $23.30 | $23.29 | $23.29 | $19.96 | 152 |
2019-11-26 | $23.32 | $23.35 | $23.32 | $23.34 | $20.00 | 1,238 |
2019-11-25 | $23.33 | $23.33 | $23.29 | $23.30 | $19.97 | 2,024 |
2019-11-22 | $23.28 | $23.30 | $23.27 | $23.29 | $19.96 | 1,943 |
2019-11-21 | $23.32 | $23.34 | $23.29 | $23.29 | $19.96 | 1,308 |
2019-11-20 | $23.34 | $23.34 | $23.34 | $23.34 | $20.00 | 981 |
2019-11-19 | $23.35 | $23.35 | $23.34 | $23.34 | $20.00 | 141 |
2019-11-18 | $23.30 | $23.30 | $23.30 | $23.30 | $19.97 | 240 |
2019-11-15 | $23.25 | $23.25 | $23.25 | $23.25 | $19.93 | 31 |
2019-11-14 | $23.28 | $23.29 | $23.28 | $23.29 | $19.96 | 311 |
2019-11-13 | $23.24 | $23.25 | $23.24 | $23.25 | $19.93 | 300 |
2019-11-12 | $23.24 | $23.26 | $23.24 | $23.25 | $19.92 | 2,648 |
2019-11-11 | $23.22 | $23.22 | $23.22 | $23.22 | $19.90 | 9 |
2019-11-08 | $23.27 | $23.29 | $23.24 | $23.24 | $19.91 | 4,034 |
2019-11-07 | $23.31 | $23.33 | $23.31 | $23.33 | $19.99 | 4,054 |
2019-11-06 | $23.49 | $23.49 | $23.45 | $23.46 | $20.11 | 2,522 |
2019-11-05 | $23.44 | $23.44 | $23.42 | $23.43 | $20.08 | 700 |
2019-11-04 | $23.58 | $23.58 | $23.51 | $23.52 | $20.16 | 1,200 |
2019-11-01 | $23.49 | $23.57 | $23.49 | $23.57 | $20.20 | 1,136 |
2019-10-31 | $23.13 | $23.52 | $23.13 | $23.52 | $20.16 | 14,580 |
2019-10-30 | $23.46 | $23.46 | $23.45 | $23.46 | $20.11 | 242 |
2019-10-29 | $23.46 | $23.46 | $23.44 | $23.44 | $20.09 | 215 |
2019-10-28 | $23.55 | $23.55 | $23.45 | $23.45 | $20.10 | 858 |
2019-10-25 | $23.51 | $23.54 | $23.51 | $23.54 | $20.17 | 1,381 |
2019-10-24 | $23.50 | $23.50 | $23.49 | $23.49 | $20.13 | 100 |
2019-10-23 | $23.46 | $23.46 | $23.45 | $23.45 | $20.10 | 907 |
2019-10-22 | $23.42 | $23.42 | $23.42 | $23.42 | $20.07 | 460 |
2019-10-21 | $23.43 | $23.43 | $23.43 | $23.43 | $20.08 | 6 |
2019-10-18 | $23.45 | $23.50 | $23.45 | $23.50 | $20.14 | 2,892 |
2019-10-17 | $23.45 | $23.46 | $23.45 | $23.46 | $20.11 | 101 |
2019-10-16 | $23.34 | $23.42 | $23.34 | $23.40 | $20.06 | 771 |
2019-10-15 | $23.38 | $23.38 | $23.35 | $23.35 | $20.01 | 5,039 |
2019-10-14 | $23.40 | $23.44 | $23.40 | $23.42 | $20.07 | 753 |
2019-10-11 | $23.36 | $23.39 | $23.36 | $23.39 | $20.05 | 670 |
2019-10-10 | $23.41 | $23.41 | $23.36 | $23.36 | $20.02 | 301 |
2019-10-09 | $23.45 | $23.45 | $23.44 | $23.45 | $20.10 | 2,737 |
2019-10-08 | $23.42 | $23.44 | $23.40 | $23.44 | $20.09 | 5,874 |
2019-10-07 | $23.35 | $23.35 | $23.35 | $23.35 | $20.01 | 157 |
2019-10-04 | $23.42 | $23.42 | $23.40 | $23.40 | $20.06 | 2,095 |
2019-10-03 | $23.41 | $23.41 | $23.39 | $23.40 | $20.05 | 610 |
2019-10-02 | $23.33 | $23.40 | $23.33 | $23.36 | $20.02 | 94,307 |
2019-10-01 | $23.13 | $23.31 | $23.13 | $23.31 | $19.98 | 3,540 |
2019-09-30 | $23.27 | $23.27 | $23.26 | $23.26 | $19.93 | 411 |
2019-09-27 | $23.35 | $23.40 | $23.34 | $23.34 | $20.01 | 7,740 |
2019-09-26 | $23.38 | $23.40 | $23.38 | $23.40 | $20.06 | 2,368 |
2019-09-25 | $23.51 | $23.51 | $23.38 | $23.38 | $20.04 | 14,253 |
2019-09-24 | $23.49 | $23.55 | $23.49 | $23.55 | $20.18 | 16,290 |
2019-09-23 | $23.78 | $23.78 | $23.59 | $23.59 | $20.16 | 678 |
2019-09-20 | $23.44 | $23.51 | $23.44 | $23.51 | $20.09 | 401 |
2019-09-19 | $23.48 | $23.48 | $23.44 | $23.44 | $20.03 | 1,075 |
2019-09-18 | $23.47 | $23.52 | $23.42 | $23.42 | $20.01 | 1,617 |
2019-09-17 | $23.46 | $23.49 | $23.44 | $23.49 | $20.07 | 502 |
2019-09-16 | $23.44 | $23.51 | $23.43 | $23.48 | $20.06 | 1,300 |
2019-09-13 | $23.43 | $23.46 | $23.35 | $23.35 | $19.96 | 2,600 |
2019-09-12 | $23.53 | $23.58 | $23.48 | $23.50 | $20.09 | 2,491 |
2019-09-11 | $23.44 | $23.44 | $23.44 | $23.44 | $20.03 | 495 |
2019-09-10 | $23.45 | $23.46 | $23.42 | $23.44 | $20.03 | 3,300 |
2019-09-09 | $23.44 | $23.45 | $23.43 | $23.44 | $20.03 | 1,279 |
2019-09-06 | $23.57 | $23.57 | $23.43 | $23.43 | $20.02 | 4,600 |
2019-09-05 | $23.70 | $23.84 | $23.55 | $23.57 | $20.14 | 3,302 |
2019-09-04 | $23.92 | $23.92 | $23.67 | $23.78 | $20.33 | 6,057 |
2019-09-03 | $23.57 | $23.63 | $23.57 | $23.62 | $20.18 | 2,271 |
2019-08-30 | $23.55 | $23.58 | $23.54 | $23.54 | $20.12 | 7,787 |
2019-08-29 | $23.68 | $23.69 | $23.61 | $23.63 | $20.19 | 16,257 |
2019-08-28 | $23.62 | $23.68 | $23.62 | $23.68 | $20.23 | 499 |
2019-08-27 | $23.54 | $23.63 | $23.54 | $23.59 | $20.16 | 13,477 |
2019-08-26 | $23.46 | $23.48 | $23.45 | $23.48 | $20.06 | 402 |
2019-08-23 | $23.39 | $23.46 | $23.39 | $23.46 | $20.05 | 2,215 |
2019-08-22 | $23.35 | $23.35 | $23.34 | $23.34 | $19.95 | 289 |
2019-08-21 | $23.35 | $23.39 | $23.34 | $23.37 | $19.97 | 1,311 |
2019-08-20 | $23.32 | $23.38 | $23.32 | $23.36 | $19.96 | 1,937 |
2019-08-19 | $23.36 | $23.36 | $23.30 | $23.30 | $19.91 | 600 |
2019-08-16 | $23.40 | $23.41 | $23.35 | $23.40 | $20.00 | 2,440 |
2019-08-15 | $23.41 | $23.44 | $23.38 | $23.42 | $20.01 | 1,525 |
2019-08-14 | $23.45 | $23.47 | $23.42 | $23.44 | $20.03 | 5,746 |
2019-08-13 | $23.34 | $23.44 | $23.34 | $23.41 | $20.00 | 613 |
2019-08-12 | $23.57 | $23.57 | $23.38 | $23.44 | $20.03 | 1,265 |
2019-08-09 | $23.61 | $23.63 | $23.57 | $23.57 | $20.14 | 4,826 |
2019-08-08 | $23.50 | $23.57 | $23.49 | $23.57 | $20.14 | 803 |
2019-08-07 | $23.45 | $23.56 | $23.45 | $23.52 | $20.10 | 4,642 |
2019-08-06 | $23.34 | $23.35 | $23.34 | $23.35 | $19.95 | 303 |
2019-08-05 | $23.32 | $23.38 | $23.32 | $23.37 | $19.97 | 539 |
2019-08-02 | $23.31 | $23.31 | $23.31 | $23.31 | $19.92 | 1,746 |
2019-08-01 | $23.19 | $23.28 | $23.19 | $23.28 | $19.89 | 401 |
2019-07-31 | $23.45 | $23.45 | $23.31 | $23.31 | $19.92 | 6,199 |
2019-07-30 | $23.45 | $23.50 | $23.45 | $23.50 | $20.08 | 569 |
2019-07-29 | $23.44 | $23.47 | $23.44 | $23.47 | $20.05 | 101 |
2019-07-26 | $23.38 | $23.39 | $23.38 | $23.39 | $19.99 | 308 |
2019-07-25 | $23.43 | $23.47 | $23.42 | $23.42 | $20.01 | 956 |
2019-07-24 | $23.43 | $23.44 | $23.43 | $23.44 | $20.03 | 505 |
2019-07-23 | $23.39 | $23.40 | $23.39 | $23.40 | $19.99 | 200 |
2019-07-22 | $23.39 | $23.39 | $23.39 | $23.39 | $19.99 | 2 |
2019-07-19 | $23.40 | $23.42 | $23.39 | $23.42 | $20.02 | 591 |
2019-07-18 | $23.35 | $23.46 | $23.35 | $23.46 | $20.05 | 1,998 |
2019-07-17 | $23.44 | $23.46 | $23.43 | $23.43 | $20.02 | 2,851 |
2019-07-16 | $23.41 | $23.41 | $23.37 | $23.37 | $19.97 | 24,501 |
2019-07-15 | $23.49 | $23.49 | $23.47 | $23.47 | $20.06 | 301 |
2019-07-12 | $23.54 | $23.58 | $23.51 | $23.58 | $20.15 | 3,416 |
2019-07-11 | $23.43 | $23.50 | $23.43 | $23.49 | $20.08 | 1,539 |
2019-07-10 | $23.40 | $23.47 | $23.40 | $23.47 | $20.05 | 3,310 |
2019-07-09 | $23.26 | $23.31 | $23.26 | $23.31 | $19.92 | 2,445 |
2019-07-08 | $23.37 | $23.37 | $23.31 | $23.31 | $19.92 | 6,093 |
2019-07-05 | $23.33 | $23.38 | $23.33 | $23.38 | $19.98 | 826 |
2019-07-03 | $23.36 | $23.42 | $23.36 | $23.42 | $20.02 | 694 |
2019-07-02 | $23.22 | $23.32 | $23.22 | $23.32 | $19.93 | 896 |
2019-07-01 | $23.25 | $23.25 | $23.23 | $23.23 | $19.85 | 1,231 |
2019-06-28 | $23.51 | $23.53 | $23.39 | $23.40 | $19.99 | 1,549 |
2019-06-27 | $23.49 | $23.51 | $23.49 | $23.51 | $20.09 | 4,506 |
2019-06-26 | $23.50 | $23.55 | $23.50 | $23.53 | $20.11 | 1,356 |
2019-06-25 | $23.58 | $23.58 | $23.50 | $23.53 | $20.11 | 589 |
2019-06-24 | $23.52 | $23.58 | $23.52 | $23.58 | $20.09 | 1,285 |
2019-06-21 | $23.48 | $23.48 | $23.41 | $23.44 | $19.97 | 7,980 |
2019-06-20 | $23.31 | $23.39 | $23.31 | $23.39 | $19.93 | 1,296 |
2019-06-19 | $23.08 | $23.13 | $23.05 | $23.13 | $19.70 | 4,031 |
2019-06-18 | $23.09 | $23.12 | $23.09 | $23.12 | $19.69 | 112 |
2019-06-17 | $23.11 | $23.11 | $23.10 | $23.10 | $19.68 | 301 |
2019-06-14 | $23.12 | $23.14 | $23.10 | $23.10 | $19.67 | 16,467 |
2019-06-13 | $23.03 | $23.06 | $23.02 | $23.03 | $19.62 | 14,065 |
2019-06-12 | $22.96 | $22.96 | $22.90 | $22.90 | $19.51 | 6,745 |
2019-06-11 | $22.83 | $22.95 | $22.83 | $22.95 | $19.55 | 12,463 |
2019-06-10 | $22.87 | $22.87 | $22.84 | $22.84 | $19.46 | 28,867 |
2019-06-07 | $22.94 | $22.95 | $22.94 | $22.95 | $19.55 | 524 |
2019-06-06 | $22.84 | $22.94 | $22.84 | $22.94 | $19.54 | 5,160 |
2019-06-05 | $22.95 | $22.95 | $22.71 | $22.78 | $19.40 | 5,752 |
2019-06-04 | $22.90 | $23.00 | $22.90 | $23.00 | $19.59 | 2,056 |
2019-06-03 | $23.00 | $23.01 | $22.90 | $22.90 | $19.51 | 4,140 |
2019-05-31 | $23.08 | $23.08 | $22.90 | $22.90 | $19.51 | 8,647 |
2019-05-30 | $23.28 | $23.28 | $23.19 | $23.20 | $19.76 | 14,341 |
2019-05-29 | $23.31 | $23.32 | $23.31 | $23.32 | $19.86 | 192 |
2019-05-28 | $23.39 | $23.39 | $23.39 | $23.39 | $19.92 | 178 |
2019-05-24 | $23.30 | $23.38 | $23.30 | $23.38 | $19.91 | 431 |
2019-05-23 | $23.27 | $23.27 | $23.27 | $23.27 | $19.82 | 90 |
2019-05-22 | $23.51 | $23.51 | $23.51 | $23.51 | $20.03 | 1 |
2019-05-21 | $23.67 | $23.71 | $23.67 | $23.71 | $20.19 | 6,702 |
2019-05-20 | $23.78 | $23.78 | $23.72 | $23.72 | $20.21 | 100 |
2019-05-17 | $23.77 | $23.77 | $23.73 | $23.73 | $20.22 | 5,461 |
2019-05-16 | $23.87 | $23.87 | $23.83 | $23.85 | $20.32 | 2,073 |
2019-05-15 | $23.70 | $23.83 | $23.70 | $23.83 | $20.30 | 1,080 |
2019-05-14 | $23.70 | $23.70 | $23.70 | $23.70 | $20.19 | 100 |
2019-05-13 | $23.61 | $23.61 | $23.61 | $23.61 | $20.11 | 64 |
2019-05-10 | $23.69 | $23.70 | $23.68 | $23.69 | $20.18 | 866 |
2019-05-09 | $23.59 | $23.63 | $23.58 | $23.63 | $20.13 | 879 |
2019-05-08 | $23.63 | $23.64 | $23.63 | $23.64 | $20.14 | 100 |
2019-05-07 | $23.61 | $23.61 | $23.60 | $23.61 | $20.12 | 2,294 |
2019-05-06 | $23.76 | $23.83 | $23.74 | $23.83 | $20.30 | 1,007 |
2019-05-03 | $23.79 | $23.79 | $23.76 | $23.76 | $20.24 | 1,047 |
2019-05-02 | $23.60 | $23.65 | $23.60 | $23.65 | $20.14 | 2,325 |
2019-05-01 | $23.95 | $23.95 | $23.80 | $23.82 | $20.29 | 3,456 |
2019-04-30 | $23.99 | $24.04 | $23.99 | $24.02 | $20.46 | 2,155 |
2019-04-29 | $23.93 | $23.93 | $23.91 | $23.93 | $20.39 | 662 |
2019-04-26 | $23.98 | $23.99 | $23.92 | $23.96 | $20.42 | 5,637 |
2019-04-25 | $24.21 | $24.21 | $24.07 | $24.07 | $20.51 | 1,129 |
2019-04-24 | $24.14 | $24.16 | $24.13 | $24.13 | $20.56 | 2,642 |
2019-04-23 | $24.08 | $24.12 | $24.08 | $24.12 | $20.55 | 3,771 |
2019-04-22 | $24.16 | $24.19 | $24.13 | $24.13 | $20.56 | 1,770 |
2019-04-18 | $24.02 | $24.06 | $24.02 | $24.05 | $20.49 | 1,289 |
2019-04-17 | $24.07 | $24.07 | $24.00 | $24.02 | $20.47 | 3,924 |
2019-04-16 | $23.97 | $24.03 | $23.97 | $24.02 | $20.46 | 13,072 |
2019-04-15 | $24.02 | $24.09 | $24.02 | $24.07 | $20.51 | 4,358 |
2019-04-12 | $24.14 | $24.14 | $24.09 | $24.10 | $20.53 | 5,206 |
2019-04-11 | $24.21 | $24.21 | $24.04 | $24.04 | $20.48 | 7,139 |
2019-04-10 | $24.23 | $24.24 | $24.23 | $24.24 | $20.65 | 1,348 |
2019-04-09 | $24.16 | $24.18 | $24.13 | $24.16 | $20.58 | 29,873 |
2019-04-08 | $24.10 | $24.12 | $24.08 | $24.12 | $20.55 | 3,852 |
2019-04-05 | $24.02 | $24.02 | $24.02 | $24.02 | $20.47 | 97 |
2019-04-04 | $24.06 | $24.06 | $24.01 | $24.01 | $20.45 | 208 |
2019-04-03 | $24.00 | $24.02 | $24.00 | $24.02 | $20.46 | 717 |
2019-04-02 | $23.97 | $24.01 | $23.97 | $24.01 | $20.45 | 846 |
2019-04-01 | $23.99 | $23.99 | $23.97 | $23.98 | $20.43 | 3,398 |
2019-03-29 | $24.02 | $24.02 | $23.98 | $24.01 | $20.45 | 5,214 |
2019-03-28 | $23.93 | $23.94 | $23.91 | $23.93 | $20.39 | 7,116 |
2019-03-27 | $24.07 | $24.07 | $24.04 | $24.07 | $20.50 | 14,218 |
2019-03-26 | $24.12 | $24.15 | $24.12 | $24.13 | $20.56 | 13,518 |
2019-03-25 | $24.11 | $24.20 | $24.11 | $24.16 | $20.58 | 10,944 |
2019-03-22 | $24.14 | $24.14 | $24.07 | $24.11 | $20.54 | 5,185 |
2019-03-21 | $24.21 | $24.21 | $24.11 | $24.17 | $20.59 | 5,994 |
2019-03-20 | $24.26 | $24.26 | $24.26 | $24.26 | $20.67 | 85 |
2019-03-19 | $24.16 | $24.20 | $24.16 | $24.18 | $20.60 | 34,856 |
2019-03-18 | $24.23 | $24.23 | $24.19 | $24.19 | $20.56 | 718 |
2019-03-15 | $24.12 | $24.15 | $24.11 | $24.15 | $20.52 | 42,174 |
2019-03-14 | $24.04 | $24.04 | $24.02 | $24.04 | $20.43 | 303 |
2019-03-13 | $24.20 | $24.23 | $24.20 | $24.23 | $20.59 | 330 |
2019-03-12 | $24.18 | $24.18 | $24.14 | $24.16 | $20.54 | 2,000 |
2019-03-11 | $24.04 | $24.07 | $24.02 | $24.07 | $20.46 | 587 |
2019-03-08 | $24.03 | $24.07 | $24.02 | $24.07 | $20.46 | 569 |
2019-03-07 | $23.93 | $23.95 | $23.93 | $23.95 | $20.36 | 768 |
2019-03-06 | $24.00 | $24.00 | $23.98 | $23.99 | $20.38 | 10,578 |
2019-03-05 | $24.02 | $24.05 | $24.01 | $24.05 | $20.44 | 4,224 |
2019-03-04 | $24.00 | $24.00 | $23.97 | $24.00 | $20.40 | 452 |
2019-03-01 | $24.19 | $24.19 | $24.08 | $24.08 | $20.47 | 2,023 |
2019-02-28 | $24.75 | $24.75 | $24.33 | $24.33 | $20.68 | 5,965 |
2019-02-27 | $24.54 | $24.54 | $24.42 | $24.42 | $20.75 | 1,831 |
2019-02-26 | $24.46 | $24.48 | $24.43 | $24.48 | $20.80 | 62,901 |
2019-02-25 | $24.53 | $24.53 | $24.49 | $24.50 | $20.82 | 17,602 |
2019-02-22 | $24.52 | $24.53 | $24.50 | $24.53 | $20.85 | 1,210 |
2019-02-21 | $24.72 | $24.72 | $24.43 | $24.43 | $20.76 | 685 |
2019-02-20 | $24.55 | $24.62 | $24.55 | $24.59 | $20.90 | 3,989 |
2019-02-19 | $24.48 | $24.57 | $24.45 | $24.55 | $20.86 | 3,880 |
2019-02-15 | $24.23 | $24.37 | $24.23 | $24.37 | $20.71 | 1,113 |
2019-02-14 | $24.15 | $24.17 | $24.13 | $24.17 | $20.54 | 12,019 |
2019-02-13 | $24.22 | $24.25 | $24.16 | $24.16 | $20.53 | 18,417 |
2019-02-12 | $24.24 | $24.25 | $24.21 | $24.23 | $20.60 | 4,902 |
2019-02-11 | $24.23 | $24.24 | $24.20 | $24.20 | $20.57 | 15,589 |
2019-02-08 | $24.28 | $24.30 | $24.28 | $24.30 | $20.66 | 1,554 |
2019-02-07 | $24.26 | $24.26 | $24.26 | $24.26 | $20.62 | 0 |
2019-02-06 | $24.30 | $24.30 | $24.26 | $24.26 | $20.62 | 500 |
2019-02-05 | $24.30 | $24.30 | $24.30 | $24.30 | $20.65 | 45 |
2019-02-04 | $24.28 | $24.31 | $24.28 | $24.30 | $20.65 | 1,268 |
2019-02-01 | $24.35 | $24.40 | $24.23 | $24.33 | $20.68 | 18,949 |
2019-01-31 | $24.40 | $24.40 | $24.40 | $24.40 | $20.74 | 14 |
2019-01-30 | $24.26 | $24.38 | $24.26 | $24.38 | $20.72 | 4,769 |
2019-01-29 | $24.29 | $24.30 | $24.25 | $24.29 | $20.64 | 147,716 |
2019-01-28 | $24.18 | $24.25 | $24.18 | $24.25 | $20.61 | 542 |
2019-01-25 | $24.11 | $24.18 | $24.10 | $24.18 | $20.55 | 1,590 |
2019-01-24 | $23.98 | $24.06 | $23.98 | $24.03 | $20.42 | 7,744 |
2019-01-23 | $24.02 | $24.06 | $24.02 | $24.06 | $20.45 | 1,393 |
2019-01-22 | $24.03 | $24.07 | $24.03 | $24.06 | $20.45 | 11,385 |
2019-01-18 | $24.06 | $24.08 | $24.06 | $24.06 | $20.45 | 453 |
2019-01-17 | $24.14 | $24.15 | $24.12 | $24.15 | $20.52 | 6,815 |
2019-01-16 | $24.17 | $24.17 | $24.17 | $24.17 | $20.54 | 2 |
2019-01-15 | $24.13 | $24.17 | $24.13 | $24.17 | $20.54 | 11,877 |
2019-01-14 | $24.16 | $24.19 | $24.11 | $24.14 | $20.52 | 5,340 |
2019-01-11 | $24.13 | $24.14 | $24.11 | $24.11 | $20.49 | 2,825 |
2019-01-10 | $24.11 | $24.11 | $24.08 | $24.08 | $20.46 | 2,377 |
2019-01-09 | $24.16 | $24.19 | $24.16 | $24.19 | $20.56 | 1,039 |
2019-01-08 | $24.13 | $24.13 | $24.07 | $24.10 | $20.48 | 8,135 |
2019-01-07 | $24.08 | $24.11 | $24.02 | $24.08 | $20.47 | 26,076 |
2019-01-04 | $23.94 | $24.00 | $23.94 | $23.98 | $20.38 | 735 |
2019-01-03 | $23.97 | $23.97 | $23.97 | $23.97 | $20.37 | 271 |
2019-01-02 | $23.95 | $23.95 | $23.95 | $23.95 | $20.35 | 32 |
2018-12-31 | $23.96 | $23.99 | $23.96 | $23.98 | $20.38 | 13,927 |
2018-12-28 | $24.02 | $24.02 | $24.00 | $24.02 | $20.41 | 16,883 |
2018-12-27 | $24.08 | $24.10 | $24.05 | $24.05 | $20.44 | 6,374 |
2018-12-26 | $24.39 | $24.39 | $24.39 | $24.39 | $20.36 | 150 |
2018-12-24 | $24.47 | $24.47 | $24.41 | $24.42 | $20.39 | 2,183 |
2018-12-21 | $24.36 | $24.36 | $24.34 | $24.35 | $20.33 | 15,771 |
2018-12-20 | $24.40 | $24.40 | $24.35 | $24.35 | $20.32 | 639 |
2018-12-19 | $24.39 | $24.39 | $24.27 | $24.27 | $20.26 | 2,744 |
2018-12-18 | $24.29 | $24.30 | $24.28 | $24.30 | $20.29 | 3,509 |
2018-12-17 | $24.29 | $24.31 | $24.28 | $24.30 | $20.28 | 5,565 |
2018-12-14 | $24.31 | $24.33 | $24.29 | $24.30 | $20.28 | 2,615 |
2018-12-13 | $24.35 | $24.38 | $24.31 | $24.34 | $20.32 | 192,534 |
2018-12-12 | $24.37 | $24.37 | $24.34 | $24.36 | $20.33 | 15,697 |
2018-12-11 | $24.36 | $24.39 | $24.36 | $24.39 | $20.36 | 1,152 |
2018-12-10 | $24.37 | $24.39 | $24.36 | $24.36 | $20.34 | 580 |
2018-12-07 | $24.33 | $24.33 | $24.33 | $24.33 | $20.31 | 0 |
2018-12-06 | $24.39 | $24.39 | $24.33 | $24.33 | $20.31 | 8,643 |
2018-12-04 | $24.39 | $24.39 | $24.36 | $24.36 | $20.34 | 1,479 |
2018-12-03 | $24.37 | $24.37 | $24.37 | $24.37 | $20.35 | 1,438 |
2018-11-30 | $24.32 | $24.33 | $24.30 | $24.33 | $20.31 | 10,320 |
2018-11-29 | $24.39 | $24.39 | $24.32 | $24.37 | $20.35 | 11,098 |
2018-11-28 | $24.32 | $24.35 | $24.32 | $24.35 | $20.33 | 1,554 |
2018-11-27 | $24.25 | $24.28 | $24.25 | $24.27 | $20.26 | 3,131 |
2018-11-26 | $24.26 | $24.26 | $24.26 | $24.26 | $20.25 | 103 |
2018-11-23 | $24.26 | $24.26 | $24.26 | $24.26 | $20.25 | 993 |
2018-11-21 | $24.33 | $24.33 | $24.30 | $24.30 | $20.29 | 464 |
2018-11-20 | $24.31 | $24.31 | $24.30 | $24.30 | $20.29 | 360 |
2018-11-19 | $24.35 | $24.38 | $24.35 | $24.38 | $20.35 | 2,230 |
2018-11-16 | $24.25 | $24.25 | $24.25 | $24.25 | $20.24 | 1,666 |
2018-11-15 | $24.24 | $24.24 | $24.24 | $24.24 | $20.23 | 960 |
2018-11-14 | $24.29 | $24.31 | $24.29 | $24.29 | $20.28 | 5,552 |
2018-11-13 | $24.35 | $24.35 | $24.28 | $24.28 | $20.27 | 1,090 |
2018-11-12 | $24.41 | $24.41 | $24.38 | $24.38 | $20.35 | 4,580 |
2018-11-09 | $24.38 | $24.38 | $24.38 | $24.38 | $20.35 | 1,856 |
2018-11-08 | $24.43 | $24.43 | $24.35 | $24.38 | $20.35 | 6,707 |
2018-11-07 | $24.48 | $24.50 | $24.44 | $24.50 | $20.45 | 4,713 |
2018-11-06 | $24.45 | $24.45 | $24.41 | $24.41 | $20.38 | 15,696 |
2018-11-05 | $24.60 | $24.60 | $24.51 | $24.51 | $20.46 | 200 |
2018-11-02 | $24.43 | $24.48 | $24.43 | $24.44 | $20.40 | 3,935 |
2018-11-01 | $24.61 | $24.61 | $24.43 | $24.43 | $20.40 | 1,045 |
2018-10-31 | $24.66 | $24.66 | $24.63 | $24.63 | $20.56 | 846 |
2018-10-30 | $24.62 | $24.64 | $24.62 | $24.64 | $20.57 | 1,553 |
2018-10-29 | $24.72 | $24.74 | $24.72 | $24.72 | $20.64 | 540 |
2018-10-26 | $24.77 | $24.77 | $24.76 | $24.76 | $20.67 | 1,980 |
2018-10-25 | $24.71 | $24.74 | $24.71 | $24.71 | $20.63 | 3,857 |
2018-10-24 | $24.80 | $24.82 | $24.77 | $24.82 | $20.72 | 1,650 |
2018-10-23 | $25.09 | $25.09 | $25.09 | $25.09 | $20.95 | 0 |
2018-10-22 | $24.98 | $25.09 | $24.98 | $25.09 | $20.95 | 1,627 |
2018-10-19 | $25.13 | $25.13 | $25.07 | $25.07 | $20.93 | 3,921 |
2018-10-18 | $25.05 | $25.06 | $25.02 | $25.06 | $20.92 | 4,519 |
2018-10-17 | $25.21 | $25.21 | $25.07 | $25.11 | $20.96 | 11,315 |
2018-10-16 | $25.19 | $25.25 | $25.19 | $25.25 | $21.08 | 13,990 |
2018-10-15 | $25.14 | $25.22 | $25.14 | $25.22 | $21.05 | 2,918 |
2018-10-12 | $25.23 | $25.23 | $25.23 | $25.23 | $21.06 | 377 |
2018-10-11 | $25.08 | $25.09 | $25.08 | $25.09 | $20.95 | 1,539 |
2018-10-10 | $25.39 | $25.40 | $25.37 | $25.37 | $21.18 | 6,227 |
2018-10-09 | $25.51 | $25.51 | $25.51 | $25.51 | $21.29 | 3,666 |
2018-10-08 | $25.41 | $25.44 | $25.41 | $25.42 | $21.22 | 10,653 |
2018-10-05 | $25.48 | $25.49 | $25.48 | $25.49 | $21.28 | 4,057 |
2018-10-04 | $25.47 | $25.49 | $25.45 | $25.49 | $21.28 | 2,228 |
2018-10-03 | $25.54 | $25.54 | $25.54 | $25.54 | $21.32 | 211 |
2018-10-02 | $25.48 | $25.48 | $25.46 | $25.46 | $21.25 | 1,154 |
2018-10-01 | $25.29 | $25.45 | $25.29 | $25.45 | $21.25 | 1,482 |
2018-09-28 | $25.13 | $25.16 | $25.13 | $25.16 | $21.00 | 569 |
2018-09-27 | $25.12 | $25.18 | $25.12 | $25.18 | $21.02 | 2,073 |
2018-09-26 | $25.14 | $25.15 | $25.09 | $25.09 | $20.95 | 6,656 |
2018-09-25 | $25.16 | $25.16 | $25.11 | $25.16 | $21.00 | 2,123 |
2018-09-24 | $24.93 | $24.93 | $24.93 | $24.93 | $20.75 | 0 |
2018-09-21 | $25.02 | $25.10 | $24.93 | $24.93 | $20.75 | 8,385 |
2018-09-20 | $25.02 | $25.02 | $25.02 | $25.02 | $20.83 | 132 |
2018-09-19 | $24.97 | $24.98 | $24.94 | $24.94 | $20.76 | 726 |
2018-09-18 | $24.90 | $24.90 | $24.90 | $24.90 | $20.73 | 58 |
2018-09-17 | $24.90 | $24.90 | $24.90 | $24.90 | $20.73 | 0 |
2018-09-14 | $24.93 | $24.93 | $24.90 | $24.90 | $20.73 | 398 |
2018-09-13 | $24.98 | $24.98 | $24.90 | $24.90 | $20.73 | 933 |
2018-09-12 | $25.17 | $25.17 | $25.11 | $25.11 | $20.90 | 274 |
2018-09-11 | $24.98 | $25.10 | $24.98 | $25.10 | $20.90 | 4,799 |
2018-09-10 | $24.90 | $24.90 | $24.90 | $24.90 | $20.73 | 3 |
2018-09-07 | $24.88 | $24.90 | $24.88 | $24.90 | $20.73 | 1,438 |
2018-09-06 | $24.93 | $24.93 | $24.79 | $24.79 | $20.64 | 275 |
2018-09-05 | $24.99 | $24.99 | $24.94 | $24.99 | $20.80 | 2,147 |
2018-09-04 | $25.07 | $25.07 | $25.05 | $25.07 | $20.87 | 934 |
2018-08-31 | $25.12 | $25.14 | $25.09 | $25.09 | $20.89 | 22,399 |
2018-08-30 | $25.09 | $25.11 | $25.09 | $25.11 | $20.90 | 1,788 |
2018-08-29 | $25.08 | $25.13 | $25.08 | $25.11 | $20.90 | 1,170 |
2018-08-28 | $25.04 | $25.04 | $24.99 | $24.99 | $20.80 | 1,493 |
2018-08-27 | $24.90 | $24.97 | $24.90 | $24.96 | $20.77 | 798 |
2018-08-24 | $24.96 | $24.96 | $24.94 | $24.94 | $20.76 | 538 |
2018-08-23 | $24.86 | $24.90 | $24.86 | $24.90 | $20.72 | 600 |
2018-08-22 | $24.93 | $25.00 | $24.93 | $24.95 | $20.77 | 2,741 |
2018-08-21 | $24.86 | $24.86 | $24.78 | $24.78 | $20.63 | 2,167 |
2018-08-20 | $24.76 | $24.82 | $24.76 | $24.80 | $20.64 | 5,605 |
2018-08-17 | $24.76 | $24.77 | $24.75 | $24.75 | $20.61 | 1,990 |
2018-08-16 | $24.60 | $24.60 | $24.60 | $24.60 | $20.48 | 50 |
2018-08-15 | $24.69 | $24.69 | $24.60 | $24.60 | $20.48 | 1,122 |
2018-08-14 | $24.84 | $24.84 | $24.84 | $24.84 | $20.68 | 190 |
2018-08-13 | $24.93 | $24.93 | $24.71 | $24.79 | $20.64 | 2,358 |
2018-08-10 | $25.00 | $25.00 | $25.00 | $25.00 | $20.81 | 162 |
2018-08-09 | $25.04 | $25.04 | $24.96 | $24.96 | $20.78 | 5,207 |
2018-08-08 | $25.10 | $25.10 | $24.97 | $25.06 | $20.86 | 4,138 |
2018-08-07 | $25.27 | $25.30 | $25.25 | $25.25 | $21.02 | 1,157 |
2018-08-06 | $25.01 | $25.01 | $25.01 | $25.01 | $20.82 | 146 |
2018-08-03 | $25.10 | $25.10 | $25.00 | $25.01 | $20.82 | 3,370 |
2018-08-02 | $25.03 | $25.14 | $25.03 | $25.11 | $20.90 | 2,448 |
2018-08-01 | $25.00 | $25.00 | $24.99 | $25.00 | $20.81 | 6,203 |
2018-07-31 | $25.20 | $25.20 | $25.12 | $25.12 | $20.91 | 2,150 |
2018-07-30 | $25.23 | $25.25 | $25.23 | $25.25 | $21.02 | 801 |
2018-07-27 | $25.14 | $25.15 | $25.06 | $25.06 | $20.86 | 13,660 |
2018-07-26 | $25.12 | $25.15 | $25.10 | $25.15 | $20.94 | 4,861 |
2018-07-25 | $25.00 | $25.04 | $25.00 | $25.04 | $20.85 | 302 |
2018-07-24 | $24.91 | $24.91 | $24.89 | $24.89 | $20.72 | 11,953 |
2018-07-23 | $24.88 | $24.88 | $24.84 | $24.84 | $20.68 | 8,102 |
2018-07-20 | $24.75 | $24.81 | $24.74 | $24.81 | $20.65 | 8,214 |
2018-07-19 | $24.56 | $24.73 | $24.56 | $24.67 | $20.54 | 20,854 |
2018-07-18 | $24.70 | $24.70 | $24.70 | $24.70 | $20.56 | 100 |
2018-07-17 | $24.57 | $24.68 | $24.57 | $24.64 | $20.51 | 13,800 |
2018-07-16 | $24.57 | $24.57 | $24.57 | $24.57 | $20.45 | 605 |
2018-07-13 | $24.83 | $24.90 | $24.82 | $24.90 | $20.73 | 6,809 |
2018-07-12 | $24.57 | $24.77 | $24.57 | $24.73 | $20.59 | 2,032 |
2018-07-11 | $24.95 | $24.95 | $24.60 | $24.63 | $20.51 | 2,295 |
2018-07-10 | $25.04 | $25.06 | $25.04 | $25.05 | $20.85 | 26,839 |
2018-07-09 | $25.03 | $25.03 | $25.00 | $25.02 | $20.83 | 3,032 |
2018-07-06 | $24.87 | $24.95 | $24.87 | $24.94 | $20.76 | 6,036 |
2018-07-05 | $24.81 | $24.82 | $24.80 | $24.80 | $20.65 | 14,442 |
2018-07-03 | $24.81 | $24.81 | $24.81 | $24.81 | $20.66 | 2,600 |
2018-07-02 | $24.71 | $24.73 | $24.71 | $24.73 | $20.59 | 6,340 |
2018-06-29 | $25.01 | $25.01 | $24.96 | $24.98 | $20.80 | 6,728 |
2018-06-28 | $24.82 | $24.82 | $24.75 | $24.75 | $20.61 | 542 |
2018-06-27 | $24.79 | $24.85 | $24.79 | $24.79 | $20.64 | 25,349 |
2018-06-26 | $24.68 | $24.68 | $24.55 | $24.55 | $20.44 | 1,187 |
2018-06-25 | $24.56 | $24.64 | $24.52 | $24.62 | $20.50 | 1,593 |
2018-06-22 | $24.67 | $24.72 | $24.59 | $24.71 | $20.57 | 20,780 |
2018-06-21 | $24.55 | $24.55 | $24.48 | $24.48 | $20.38 | 3,954 |
2018-06-20 | $24.56 | $24.56 | $24.56 | $24.56 | $20.45 | 500 |
2018-06-19 | $24.52 | $24.54 | $24.52 | $24.54 | $20.43 | 4,431 |
2018-06-18 | $24.76 | $24.84 | $24.71 | $24.84 | $20.62 | 17,243 |
2018-06-15 | $24.95 | $24.95 | $24.78 | $24.78 | $20.57 | 11,919 |
2018-06-14 | $25.30 | $25.30 | $25.10 | $25.18 | $20.91 | 30,733 |
2018-06-13 | $25.38 | $25.38 | $25.38 | $25.38 | $21.07 | 330 |
2018-06-12 | $25.32 | $25.44 | $25.30 | $25.44 | $21.12 | 2,286 |
2018-06-11 | $25.28 | $25.28 | $25.23 | $25.23 | $20.95 | 1,227 |
2018-06-08 | $25.51 | $25.51 | $25.40 | $25.40 | $21.09 | 492 |
2018-06-07 | $25.47 | $25.50 | $25.44 | $25.45 | $21.13 | 2,412 |
2018-06-06 | $25.43 | $25.46 | $25.33 | $25.33 | $21.03 | 1,017 |
2018-06-05 | $25.31 | $25.35 | $25.31 | $25.31 | $21.02 | 2,147 |
2018-06-04 | $25.47 | $25.47 | $25.35 | $25.42 | $21.11 | 14,762 |
2018-06-01 | $25.71 | $25.77 | $25.71 | $25.77 | $21.40 | 5,851 |
2018-05-31 | $25.85 | $25.85 | $25.85 | $25.85 | $21.47 | 79 |
2018-05-30 | $25.85 | $25.85 | $25.85 | $25.85 | $21.47 | 505 |
2018-05-29 | $25.95 | $25.97 | $25.85 | $25.85 | $21.47 | 14,969 |
2018-05-25 | $25.87 | $25.87 | $25.86 | $25.87 | $21.48 | 64,300 |
2018-05-24 | $26.10 | $26.10 | $25.93 | $25.95 | $21.54 | 4,583 |
2018-05-23 | $25.94 | $26.10 | $25.90 | $26.10 | $21.67 | 10,913 |
2018-05-22 | $26.00 | $26.00 | $25.94 | $25.95 | $21.55 | 2,175 |
2018-05-21 | $25.83 | $25.87 | $25.79 | $25.87 | $21.48 | 1,381 |
2018-05-18 | $25.63 | $25.70 | $25.63 | $25.65 | $21.30 | 2,165 |
2018-05-17 | $25.50 | $25.50 | $25.50 | $25.50 | $21.17 | 3,972 |
2018-05-16 | $25.50 | $25.50 | $25.39 | $25.40 | $21.09 | 8,246 |
2018-05-15 | $24.98 | $25.47 | $24.98 | $25.47 | $21.15 | 4,970 |
2018-05-14 | $25.35 | $25.35 | $25.35 | $25.35 | $21.05 | 439 |
2018-05-11 | $25.30 | $25.36 | $25.29 | $25.29 | $21.00 | 3,021 |
2018-05-10 | $25.44 | $25.50 | $25.34 | $25.49 | $21.17 | 6,302 |
2018-05-09 | $25.43 | $25.43 | $25.39 | $25.39 | $21.08 | 1,642 |
2018-05-08 | $25.35 | $25.35 | $25.16 | $25.16 | $20.89 | 2,065 |
2018-05-07 | $25.33 | $25.38 | $25.20 | $25.20 | $20.93 | 4,778 |
2018-05-04 | $25.38 | $25.38 | $25.34 | $25.38 | $21.07 | 3,863 |
2018-05-03 | $25.26 | $25.32 | $25.26 | $25.32 | $21.02 | 1,000 |
2018-05-02 | $25.11 | $25.13 | $25.06 | $25.10 | $20.84 | 6,382 |
2018-05-01 | $25.08 | $25.17 | $25.08 | $25.13 | $20.87 | 3,614 |
2018-04-30 | $25.10 | $25.17 | $25.10 | $25.11 | $20.85 | 3,581 |
2018-04-27 | $24.99 | $25.02 | $24.99 | $25.02 | $20.78 | 334 |
2018-04-26 | $25.02 | $25.02 | $24.87 | $24.95 | $20.72 | 21,470 |
2018-04-25 | $24.75 | $24.94 | $24.75 | $24.87 | $20.65 | 7,530 |
2018-04-24 | $24.78 | $24.80 | $24.75 | $24.75 | $20.55 | 1,500 |
2018-04-23 | $24.75 | $24.80 | $24.70 | $24.80 | $20.59 | 1,899 |
2018-04-20 | $24.72 | $24.79 | $24.69 | $24.79 | $20.58 | 12,580 |
2018-04-19 | $24.78 | $24.81 | $24.78 | $24.81 | $20.60 | 2,309 |
2018-04-18 | $24.73 | $24.78 | $24.73 | $24.78 | $20.57 | 1,731 |
2018-04-17 | $24.57 | $24.60 | $24.55 | $24.60 | $20.43 | 2,657 |
2018-04-16 | $24.68 | $24.68 | $24.56 | $24.61 | $20.44 | 24,798 |
2018-04-13 | $24.75 | $24.76 | $24.72 | $24.74 | $20.54 | 7,250 |
2018-04-12 | $24.84 | $24.84 | $24.84 | $24.84 | $20.63 | 100 |
2018-04-11 | $24.79 | $24.88 | $24.77 | $24.79 | $20.58 | 1,234 |
2018-04-10 | $24.77 | $24.77 | $24.77 | $24.77 | $20.57 | 368 |
2018-04-09 | $24.61 | $24.66 | $24.55 | $24.55 | $20.39 | 30,600 |
2018-04-06 | $24.43 | $24.45 | $24.31 | $24.33 | $20.20 | 5,834 |
2018-04-05 | $24.33 | $24.40 | $24.33 | $24.40 | $20.26 | 8,762 |
2018-04-04 | $23.99 | $24.17 | $23.99 | $24.07 | $19.99 | 5,575 |
2018-04-03 | $24.36 | $24.43 | $24.36 | $24.42 | $20.28 | 1,354 |
2018-04-02 | $24.49 | $24.50 | $24.28 | $24.32 | $20.19 | 1,559 |
2018-03-29 | $24.12 | $24.44 | $24.12 | $24.44 | $20.29 | 24,872 |
2018-03-28 | $24.20 | $24.20 | $24.11 | $24.11 | $20.02 | 3,545 |
2018-03-27 | $24.31 | $24.31 | $24.15 | $24.15 | $20.05 | 1,576 |
2018-03-26 | $24.22 | $24.27 | $24.21 | $24.22 | $20.11 | 13,323 |
2018-03-23 | $24.24 | $24.30 | $24.14 | $24.30 | $20.18 | 5,129 |
2018-03-22 | $24.22 | $24.24 | $24.19 | $24.22 | $20.11 | 5,374 |
2018-03-21 | $24.24 | $24.24 | $24.24 | $24.24 | $20.12 | 1,586 |
2018-03-20 | $24.05 | $24.14 | $24.05 | $24.14 | $20.05 | 15,121 |
2018-03-19 | $24.29 | $24.29 | $24.29 | $24.29 | $20.17 | 1 |
2018-03-16 | $24.26 | $24.33 | $24.17 | $24.29 | $20.17 | 2,754 |
2018-03-15 | $24.36 | $24.36 | $24.36 | $24.36 | $20.23 | 23,360 |
2018-03-14 | $24.45 | $24.46 | $24.36 | $24.38 | $20.24 | 2,732 |
2018-03-13 | $24.43 | $24.46 | $24.30 | $24.39 | $20.25 | 4,048 |
2018-03-12 | $24.28 | $24.36 | $24.25 | $24.36 | $20.23 | 4,460 |
2018-03-09 | $24.32 | $24.43 | $24.32 | $24.40 | $20.26 | 4,972 |
2018-03-08 | $24.38 | $24.38 | $24.32 | $24.32 | $20.19 | 598 |
2018-03-07 | $24.35 | $24.39 | $24.35 | $24.36 | $20.22 | 2,409 |
2018-03-06 | $24.50 | $24.55 | $24.46 | $24.48 | $20.33 | 14,384 |
2018-03-05 | $24.25 | $24.53 | $24.25 | $24.49 | $20.33 | 7,201 |
2018-03-02 | $24.24 | $24.32 | $24.21 | $24.26 | $20.15 | 3,555 |
2018-03-01 | $24.29 | $24.29 | $24.29 | $24.29 | $20.17 | 2,463 |
2018-02-28 | $24.44 | $24.44 | $24.35 | $24.37 | $20.24 | 4,834 |
2018-02-27 | $24.63 | $24.63 | $24.53 | $24.54 | $20.38 | 7,919 |
2018-02-26 | $24.65 | $24.65 | $24.58 | $24.65 | $20.46 | 2,673 |
2018-02-23 | $24.54 | $24.57 | $24.50 | $24.56 | $20.40 | 5,944 |
2018-02-22 | $24.24 | $24.48 | $24.24 | $24.40 | $20.26 | 4,293 |
2018-02-21 | $24.36 | $24.36 | $24.36 | $24.36 | $20.23 | 684 |
2018-02-20 | $24.35 | $24.35 | $24.26 | $24.26 | $20.14 | 27,225 |
2018-02-16 | $24.15 | $24.24 | $24.14 | $24.22 | $20.11 | 86,646 |
2018-02-15 | $24.07 | $24.13 | $24.04 | $24.13 | $20.03 | 13,564 |
2018-02-14 | $23.86 | $24.16 | $23.86 | $24.15 | $20.05 | 77,140 |
2018-02-13 | $23.84 | $23.95 | $23.83 | $23.95 | $19.89 | 42,495 |
2018-02-12 | $23.92 | $23.95 | $23.87 | $23.93 | $19.87 | 3,246 |
2018-02-09 | $24.00 | $24.00 | $23.75 | $23.78 | $19.75 | 14,271 |
2018-02-08 | $24.21 | $24.21 | $24.05 | $24.07 | $19.99 | 49,902 |
2018-02-07 | $24.34 | $24.41 | $24.09 | $24.12 | $20.03 | 21,283 |
2018-02-06 | $24.50 | $24.50 | $24.36 | $24.43 | $20.29 | 80,871 |
2018-02-05 | $24.67 | $24.73 | $24.54 | $24.61 | $20.44 | 79,643 |
2018-02-02 | $24.76 | $24.76 | $24.63 | $24.69 | $20.50 | 58,168 |
2018-02-01 | $24.85 | $24.95 | $24.84 | $24.87 | $20.65 | 46,142 |
2018-01-31 | $24.73 | $24.81 | $24.69 | $24.81 | $20.60 | 7,344 |
2018-01-30 | $24.74 | $24.77 | $24.71 | $24.76 | $20.56 | 89,045 |
2018-01-29 | $24.98 | $24.98 | $24.88 | $24.92 | $20.69 | 19,223 |
2018-01-26 | $25.07 | $25.19 | $25.04 | $25.09 | $20.83 | 48,352 |
2018-01-25 | $25.18 | $25.18 | $25.12 | $25.13 | $20.87 | 2,624 |
2018-01-24 | $25.03 | $25.08 | $25.02 | $25.06 | $20.81 | 7,191 |
2018-01-23 | $24.98 | $25.01 | $24.98 | $24.99 | $20.75 | 3,097 |
2018-01-22 | $25.01 | $25.01 | $24.97 | $25.00 | $20.76 | 3,140 |
2018-01-19 | $25.03 | $25.03 | $25.01 | $25.01 | $20.76 | 400 |
2018-01-18 | $25.01 | $25.04 | $25.01 | $25.04 | $20.79 | 748 |
2018-01-17 | $24.95 | $24.99 | $24.95 | $24.99 | $20.75 | 1,965 |
2018-01-16 | $24.88 | $24.91 | $24.86 | $24.88 | $20.66 | 1,590 |
2018-01-12 | $24.93 | $24.97 | $24.87 | $24.95 | $20.72 | 22,922 |
2018-01-11 | $24.90 | $25.01 | $24.90 | $24.95 | $20.72 | 15,215 |
2018-01-10 | $24.77 | $24.79 | $24.77 | $24.78 | $20.58 | 1,334 |
2018-01-09 | $24.63 | $24.76 | $24.60 | $24.74 | $20.54 | 3,292 |
2018-01-08 | $24.60 | $24.60 | $24.53 | $24.58 | $20.41 | 4,182 |
2018-01-05 | $24.60 | $24.60 | $24.54 | $24.59 | $20.42 | 5,770 |
2018-01-04 | $24.62 | $24.71 | $24.62 | $24.71 | $20.52 | 828 |
2018-01-03 | $24.48 | $24.63 | $24.48 | $24.63 | $20.45 | 3,110 |
2018-01-02 | $24.57 | $24.58 | $24.46 | $24.47 | $20.32 | 6,760 |
2017-12-29 | $24.58 | $24.58 | $24.55 | $24.55 | $20.39 | 6,288 |
2017-12-28 | $24.56 | $24.56 | $24.54 | $24.55 | $20.39 | 6,720 |
2017-12-27 | $24.49 | $24.52 | $24.49 | $24.50 | $20.34 | 1,926 |
2017-12-26 | $24.51 | $24.53 | $24.42 | $24.50 | $20.34 | 28,011 |
2017-12-22 | $24.30 | $24.30 | $24.29 | $24.29 | $20.17 | 1,464 |
2017-12-21 | $24.09 | $24.16 | $24.09 | $24.16 | $20.06 | 3,600 |
2017-12-20 | $23.97 | $24.06 | $23.97 | $24.06 | $19.98 | 700 |
2017-12-19 | $23.94 | $23.94 | $23.90 | $23.90 | $19.84 | 11,954 |
2017-12-18 | $24.23 | $24.23 | $23.87 | $23.87 | $19.80 | 3,752 |
2017-12-15 | $23.77 | $23.83 | $23.77 | $23.83 | $19.77 | 3,905 |
2017-12-14 | $23.66 | $23.66 | $23.66 | $23.66 | $19.63 | 0 |
2017-12-13 | $23.67 | $23.67 | $23.66 | $23.66 | $19.63 | 798 |
2017-12-12 | $23.81 | $23.81 | $23.81 | $23.81 | $19.75 | 0 |
2017-12-11 | $23.81 | $23.81 | $23.81 | $23.81 | $19.75 | 100 |
2017-12-08 | $23.76 | $23.76 | $23.74 | $23.74 | $19.69 | 210 |
2017-12-07 | $23.64 | $23.64 | $23.64 | $23.64 | $19.61 | 0 |
2017-12-06 | $23.64 | $23.64 | $23.64 | $23.64 | $19.61 | 1,100 |
2017-12-05 | $23.87 | $23.87 | $23.87 | $23.87 | $19.80 | 0 |
2017-12-04 | $23.87 | $23.87 | $23.87 | $23.87 | $19.80 | 0 |
2017-12-01 | $23.87 | $23.87 | $23.87 | $23.87 | $19.80 | 0 |
2017-11-30 | $23.87 | $23.87 | $23.87 | $23.87 | $19.80 | 200 |
2017-11-29 | $23.99 | $23.99 | $23.99 | $23.99 | $19.90 | 4,014 |
2017-11-28 | $24.16 | $24.16 | $24.16 | $24.16 | $20.04 | 2,810 |
2017-11-27 | $24.19 | $24.24 | $24.19 | $24.24 | $20.11 | 210,695 |
2017-11-24 | $24.21 | $24.25 | $24.18 | $24.19 | $20.07 | 980 |
2017-11-22 | $24.20 | $24.20 | $24.15 | $24.15 | $20.04 | 602 |
2017-11-21 | $24.05 | $24.05 | $24.01 | $24.05 | $19.95 | 9,477 |
2017-11-20 | $24.00 | $24.00 | $23.95 | $23.95 | $19.87 | 20,416 |
2017-11-17 | $23.96 | $24.01 | $23.96 | $24.01 | $19.92 | 12,840 |
2017-11-16 | $23.95 | $23.95 | $23.94 | $23.94 | $19.86 | 2,239 |
2017-11-15 | $23.90 | $23.92 | $23.90 | $23.92 | $19.84 | 2,286 |
2017-11-14 | $23.94 | $24.01 | $23.94 | $23.99 | $19.90 | 14,372 |
2017-11-13 | $24.14 | $24.19 | $24.14 | $24.16 | $20.04 | 8,521 |
2017-11-10 | $24.20 | $24.20 | $24.20 | $24.20 | $20.08 | 997,086 |
2017-11-09 | $24.13 | $24.13 | $24.13 | $24.13 | $20.02 | 0 |
2017-11-08 | $24.09 | $24.14 | $24.08 | $24.13 | $20.02 | 5,020 |
2017-11-07 | $24.24 | $24.24 | $24.24 | $24.24 | $20.11 | 0 |
2017-11-06 | $24.06 | $24.24 | $23.86 | $24.24 | $20.11 | 14,535 |
2017-11-03 | $23.88 | $23.91 | $23.82 | $23.86 | $19.79 | 2,002 |
2017-11-02 | $23.87 | $23.88 | $23.86 | $23.88 | $19.81 | 1,948 |
2017-11-01 | $23.92 | $23.92 | $23.92 | $23.92 | $19.85 | 1,885 |
2017-10-31 | $23.85 | $23.85 | $23.81 | $23.85 | $19.79 | 2,381 |
2017-10-30 | $23.77 | $23.87 | $23.77 | $23.87 | $19.80 | 473 |
2017-10-27 | $23.73 | $23.83 | $23.73 | $23.80 | $19.74 | 852 |
2017-10-26 | $23.81 | $23.83 | $23.70 | $23.83 | $19.77 | 319 |
2017-10-25 | $23.72 | $23.73 | $23.72 | $23.73 | $19.69 | 415 |
2017-10-24 | $23.80 | $23.80 | $23.68 | $23.73 | $19.69 | 14,215 |
2017-10-23 | $23.78 | $23.78 | $23.78 | $23.78 | $19.73 | 122 |
2017-10-20 | $23.71 | $23.71 | $23.71 | $23.71 | $19.67 | 265 |
2017-10-19 | $23.77 | $23.77 | $23.66 | $23.75 | $19.70 | 3,461 |
2017-10-18 | $23.73 | $23.78 | $23.73 | $23.78 | $19.73 | 3,791 |
2017-10-17 | $23.73 | $23.77 | $23.73 | $23.77 | $19.72 | 2,194 |
2017-10-16 | $23.88 | $23.90 | $23.81 | $23.81 | $19.75 | 1,337 |
2017-10-13 | $23.74 | $23.75 | $23.71 | $23.71 | $19.67 | 5,299 |
2017-10-12 | $23.69 | $23.71 | $23.60 | $23.61 | $19.59 | 2,771 |
2017-10-11 | $23.68 | $23.70 | $23.63 | $23.65 | $19.62 | 1,000 |
2017-10-10 | $23.43 | $23.43 | $23.43 | $23.43 | $19.44 | 0 |
2017-10-09 | $23.43 | $23.43 | $23.43 | $23.43 | $19.44 | 0 |
2017-10-06 | $23.38 | $23.45 | $23.38 | $23.43 | $19.44 | 550 |
2017-10-05 | $23.59 | $23.59 | $23.48 | $23.48 | $19.48 | 6,829 |
2017-10-04 | $23.32 | $23.32 | $23.32 | $23.32 | $19.35 | 0 |
2017-10-03 | $23.33 | $23.33 | $23.32 | $23.32 | $19.35 | 1,134 |
2017-10-02 | $23.31 | $23.38 | $23.31 | $23.37 | $19.39 | 3,376 |
2017-09-29 | $23.46 | $23.46 | $23.46 | $23.46 | $19.46 | 14,317 |
2017-09-28 | $23.50 | $23.55 | $23.48 | $23.54 | $19.53 | 8,513 |
2017-09-27 | $23.49 | $23.51 | $23.47 | $23.50 | $19.50 | 37,087 |
2017-09-26 | $23.60 | $23.60 | $23.51 | $23.54 | $19.53 | 2,354 |
2017-09-25 | $23.54 | $23.70 | $23.54 | $23.70 | $19.66 | 1,335 |
2017-09-22 | $23.75 | $23.75 | $23.75 | $23.75 | $19.70 | 5 |
2017-09-21 | $23.75 | $23.75 | $23.75 | $23.75 | $19.70 | 0 |
2017-09-20 | $23.91 | $23.92 | $23.75 | $23.75 | $19.70 | 473 |
2017-09-19 | $23.51 | $23.52 | $23.51 | $23.52 | $19.51 | 883 |
2017-09-18 | $23.56 | $23.58 | $23.53 | $23.54 | $19.53 | 1,404 |
2017-09-15 | $23.66 | $23.66 | $23.53 | $23.53 | $19.52 | 100 |
2017-09-14 | $23.66 | $23.66 | $23.66 | $23.66 | $19.63 | 0 |
2017-09-13 | $23.66 | $23.66 | $23.66 | $23.66 | $19.63 | 303 |
2017-09-12 | $23.68 | $23.68 | $23.68 | $23.68 | $19.65 | 125 |
2017-09-11 | $23.79 | $23.79 | $23.79 | $23.79 | $19.74 | 2,047 |
2017-09-08 | $23.77 | $23.79 | $23.77 | $23.79 | $19.73 | 500 |
2017-09-07 | $23.94 | $23.94 | $23.94 | $23.94 | $19.86 | 0 |
2017-09-06 | $23.94 | $23.94 | $23.94 | $23.94 | $19.86 | 100 |
2017-09-05 | $23.97 | $23.97 | $23.97 | $23.97 | $19.89 | 780 |
2017-09-01 | $23.90 | $23.90 | $23.90 | $23.90 | $19.82 | 20 |
2017-08-31 | $23.92 | $23.92 | $23.90 | $23.90 | $19.82 | 284 |
2017-08-30 | $23.88 | $23.90 | $23.85 | $23.85 | $19.79 | 838 |
2017-08-29 | $23.98 | $24.17 | $23.98 | $24.17 | $20.05 | 1,093 |
2017-08-28 | $23.88 | $23.88 | $23.86 | $23.86 | $19.79 | 432 |
2017-08-25 | $23.72 | $23.72 | $23.72 | $23.72 | $19.68 | 438 |
2017-08-24 | $23.69 | $23.76 | $23.68 | $23.74 | $19.69 | 800 |
2017-08-23 | $23.64 | $23.64 | $23.64 | $23.64 | $19.61 | 393 |
2017-08-22 | $23.71 | $23.71 | $23.59 | $23.59 | $19.57 | 568 |
2017-08-21 | $23.57 | $23.70 | $23.57 | $23.70 | $19.66 | 1,672 |
2017-08-18 | $24.33 | $24.34 | $24.33 | $24.34 | $20.19 | 1,206 |
2017-08-17 | $23.73 | $23.73 | $23.32 | $23.40 | $19.41 | 3,426 |
2017-08-16 | $23.39 | $23.39 | $23.39 | $23.39 | $19.41 | 452 |
2017-08-15 | $23.57 | $23.57 | $23.57 | $23.57 | $19.55 | 161 |
2017-08-14 | $23.36 | $23.57 | $23.36 | $23.57 | $19.55 | 711 |
2017-08-11 | $23.24 | $23.24 | $23.24 | $23.24 | $19.28 | 0 |
2017-08-10 | $23.26 | $23.26 | $23.24 | $23.24 | $19.28 | 600 |
2017-08-09 | $23.45 | $23.45 | $23.45 | $23.45 | $19.45 | 0 |
2017-08-08 | $23.45 | $23.45 | $23.45 | $23.45 | $19.45 | 808 |
2017-08-07 | $23.74 | $23.78 | $23.74 | $23.77 | $19.72 | 808 |
2017-08-04 | $23.47 | $23.47 | $23.47 | $23.47 | $19.47 | 100 |
2017-08-03 | $23.43 | $23.43 | $23.43 | $23.43 | $19.43 | 0 |
2017-08-02 | $23.43 | $23.43 | $23.43 | $23.43 | $19.43 | 0 |
2017-08-01 | $23.55 | $23.55 | $23.25 | $23.43 | $19.43 | 734 |
2017-07-31 | $23.34 | $23.70 | $23.23 | $23.70 | $19.66 | 5,300 |
2017-07-28 | $23.82 | $23.87 | $23.81 | $23.87 | $19.80 | 1,927 |
2017-07-27 | $23.62 | $23.62 | $23.62 | $23.62 | $19.59 | 100 |
2017-07-26 | $23.53 | $23.56 | $23.53 | $23.56 | $19.55 | 561 |
2017-07-25 | $23.67 | $23.67 | $23.67 | $23.67 | $19.64 | 0 |
2017-07-24 | $23.70 | $23.71 | $23.65 | $23.67 | $19.64 | 6,400 |
2017-07-21 | $23.48 | $23.48 | $23.48 | $23.48 | $19.48 | 0 |
2017-07-20 | $23.64 | $23.64 | $23.46 | $23.48 | $19.48 | 1,259 |
2017-07-19 | $23.63 | $23.66 | $23.63 | $23.66 | $19.63 | 525 |
2017-07-18 | $23.63 | $23.63 | $23.63 | $23.63 | $19.60 | 0 |
2017-07-17 | $23.63 | $23.63 | $23.63 | $23.63 | $19.60 | 0 |
2017-07-14 | $23.63 | $23.63 | $23.63 | $23.63 | $19.60 | 0 |
2017-07-13 | $23.61 | $23.66 | $23.61 | $23.63 | $19.60 | 1,490 |
2017-07-12 | $23.88 | $23.88 | $23.88 | $23.88 | $19.81 | 0 |
2017-07-11 | $23.66 | $23.88 | $23.66 | $23.88 | $19.81 | 1,491 |
2017-07-10 | $23.76 | $23.76 | $23.76 | $23.76 | $19.71 | 417 |
2017-07-07 | $23.95 | $23.95 | $23.95 | $23.95 | $19.87 | 0 |
2017-07-06 | $23.91 | $23.95 | $23.91 | $23.95 | $19.87 | 1,109 |
2017-07-05 | $23.80 | $23.80 | $23.71 | $23.71 | $19.67 | 300 |
2017-07-03 | $23.91 | $23.91 | $23.91 | $23.91 | $19.84 | 100 |
2017-06-30 | $24.12 | $24.12 | $24.10 | $24.10 | $19.99 | 250 |
2017-06-29 | $24.14 | $24.14 | $24.09 | $24.09 | $19.98 | 592 |
2017-06-28 | $25.16 | $25.26 | $25.16 | $25.26 | $20.96 | 700 |
2017-06-27 | $24.11 | $24.11 | $24.02 | $24.02 | $19.93 | 1,860 |
2017-06-26 | $23.99 | $23.99 | $23.92 | $23.92 | $19.84 | 360 |
2017-06-23 | $25.28 | $25.28 | $24.79 | $24.79 | $20.57 | 200 |
2017-06-22 | $24.07 | $24.07 | $24.07 | $24.07 | $19.97 | 0 |
2017-06-21 | $24.07 | $24.07 | $24.07 | $24.07 | $19.97 | 0 |
2017-06-20 | $24.07 | $24.07 | $24.07 | $24.07 | $19.97 | 200 |
2017-06-19 | $24.38 | $24.38 | $24.38 | $24.38 | $20.22 | 38 |
2017-06-16 | $24.38 | $24.38 | $24.38 | $24.38 | $20.22 | 226 |
2017-06-15 | $24.27 | $24.27 | $24.27 | $24.27 | $20.13 | 24 |
2017-06-14 | $24.27 | $24.27 | $24.27 | $24.27 | $20.13 | 121 |
2017-06-13 | $24.73 | $24.73 | $24.73 | $24.73 | $20.51 | 0 |
2017-06-12 | $24.73 | $24.73 | $24.73 | $24.73 | $20.51 | 0 |
2017-06-09 | $24.73 | $24.73 | $24.73 | $24.73 | $20.51 | 0 |
2017-06-08 | $24.73 | $24.73 | $24.73 | $24.73 | $20.51 | 390 |
2017-06-07 | $24.87 | $24.87 | $24.87 | $24.87 | $20.63 | 0 |
2017-06-06 | $24.82 | $24.87 | $24.81 | $24.87 | $20.63 | 2,020 |
2017-06-05 | $24.74 | $24.74 | $24.74 | $24.74 | $20.52 | 155 |
2017-06-02 | $24.49 | $24.49 | $24.49 | $24.49 | $20.32 | 200 |
2017-06-01 | $24.65 | $24.65 | $24.65 | $24.65 | $20.45 | 1,043 |
2017-05-31 | $24.55 | $24.55 | $24.55 | $24.55 | $20.37 | 202 |
2017-05-30 | $24.46 | $24.46 | $24.46 | $24.46 | $20.29 | 312 |
2017-05-26 | $24.54 | $24.54 | $24.54 | $24.54 | $20.36 | 200 |
2017-05-25 | $24.56 | $24.56 | $24.56 | $24.56 | $20.38 | 0 |
2017-05-24 | $24.55 | $24.63 | $24.55 | $24.56 | $20.38 | 907 |
2017-05-23 | $24.55 | $24.55 | $24.55 | $24.55 | $20.36 | 300 |
2017-05-22 | $24.43 | $24.43 | $24.43 | $24.43 | $20.26 | 100 |
2017-05-19 | $24.50 | $24.55 | $24.50 | $24.55 | $20.36 | 1,223 |
2017-05-18 | $24.48 | $24.48 | $24.48 | $24.48 | $20.31 | 115 |
2017-05-17 | $24.55 | $24.55 | $24.55 | $24.55 | $20.36 | 200 |
2017-05-16 | $24.45 | $24.45 | $24.43 | $24.43 | $20.27 | 277 |
2017-05-15 | $24.29 | $24.29 | $24.29 | $24.29 | $20.15 | 0 |
2017-05-12 | $24.20 | $24.33 | $24.20 | $24.29 | $20.15 | 564 |
2017-05-11 | $23.99 | $23.99 | $23.99 | $23.99 | $19.90 | 100 |
2017-05-10 | $24.10 | $24.10 | $24.10 | $24.10 | $19.99 | 0 |
2017-05-09 | $24.13 | $24.16 | $24.10 | $24.10 | $19.99 | 3,557 |
2017-05-08 | $24.13 | $24.13 | $24.10 | $24.10 | $19.99 | 900 |
2017-05-05 | $24.66 | $24.66 | $24.66 | $24.66 | $20.46 | 0 |
2017-05-04 | $24.66 | $24.66 | $24.66 | $24.66 | $20.46 | 0 |
2017-05-03 | $24.66 | $24.66 | $24.66 | $24.66 | $20.46 | 0 |
2017-05-02 | $24.66 | $24.66 | $24.66 | $24.66 | $20.46 | 0 |
2017-05-01 | $24.66 | $24.66 | $24.66 | $24.66 | $20.46 | 100 |
2017-04-28 | $24.62 | $24.62 | $24.62 | $24.62 | $20.42 | 59 |
2017-04-27 | $24.62 | $24.62 | $24.62 | $24.62 | $20.42 | 1,129 |
2017-04-26 | $24.84 | $24.89 | $24.79 | $24.80 | $20.57 | 825 |
2017-04-25 | $24.82 | $24.95 | $24.82 | $24.82 | $20.59 | 23,432 |
2017-04-24 | $24.93 | $24.95 | $24.88 | $24.92 | $20.67 | 2,662 |
2017-04-21 | $25.00 | $25.00 | $24.95 | $24.95 | $20.70 | 235 |
2017-04-20 | $25.07 | $25.07 | $25.07 | $25.07 | $20.80 | 140 |
2017-04-19 | $25.34 | $25.34 | $25.20 | $25.20 | $20.91 | 1,471 |
2017-04-18 | $25.35 | $25.35 | $25.33 | $25.33 | $21.01 | 1,175 |
2017-04-17 | $25.50 | $25.50 | $25.49 | $25.49 | $21.15 | 1,295 |
2017-04-13 | $25.48 | $25.48 | $25.43 | $25.44 | $21.11 | 12,962 |
2017-04-12 | $25.47 | $25.57 | $25.47 | $25.57 | $21.21 | 1,675 |
2017-04-11 | $25.31 | $25.31 | $25.31 | $25.31 | $21.00 | 40 |
2017-04-10 | $25.58 | $25.58 | $25.31 | $25.31 | $21.00 | 386 |
2017-04-07 | $25.31 | $25.31 | $25.31 | $25.31 | $20.99 | 20 |
2017-04-06 | $25.30 | $25.31 | $25.30 | $25.31 | $20.99 | 5,010 |
2017-04-05 | $25.29 | $25.29 | $25.29 | $25.29 | $20.98 | 200 |
2017-04-04 | $25.04 | $25.04 | $25.04 | $25.04 | $20.77 | 40 |
2017-04-03 | $25.04 | $25.04 | $25.04 | $25.04 | $20.77 | 35 |
2017-03-31 | $25.04 | $25.04 | $25.04 | $25.04 | $20.77 | 100 |
2017-03-30 | $25.07 | $25.09 | $25.02 | $25.09 | $20.81 | 600 |
Direxion Auspice Broad Commodity Strategy ETF (COM) News Headlines
Recent Direxion Auspice Broad Commodity Strategy ETF (COM) News
Similar Companies to Direxion Auspice Broad Commodity Strategy ETF (COM) 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 | -- | -- | -- |