Reality Shares DIVS ETF (DIVY) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.68 ($-0.17) -0.70%
Reality Shares DIVS ETF - Daily Information
Click for more stock information on Reality Shares DIVS ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.65 |
Previous Close | $23.68 |
High | $23.78 |
Low | $23.64 |
Adjusted Open | $23.65 |
Previous Adjusted Close | $23.68 |
Adjusted High | $23.78 |
Adjusted Low | $23.64 |
About Reality Shares DIVS ETF (DIVY)
DELISTED - Overview of Principal Investment Strategies The Fund’s principal investment strategy is designed to provide exposure to the aggregate value of ordinary dividends expected to be paid on a portfolio of large capitalization equity securities listed for trading in the U.S. (“Large Cap Securities”). These are sometimes referred to as the “expected dividend values” of the Large Cap Securities. Reality Shares Advisors, LLC (the “Adviser”), the Fund’s investment adviser, believes expected dividend values generally correspond to the aggregate value of actual dividend payments on the Large Cap Securities. Unlike more traditional products, the Fund does not seek to produce returns based on appreciation in the stock market price of Large Cap Securities. Instead, the Fund seeks to produce more stable investment returns with lower volatility and lower equity and fixed income market correlation based primarily on increases in the expected dividend values of Large Cap Securities. The Fund may use a variety of investment strategies to achieve this objective. Under normal circumstances, the Fund generally invests in a combination of dividend swaps, dividend futures and forwards on indexes of Large Cap Securities (“Large Cap Securities Indexes”). These strategies and instruments are described in more detail below. Description of Principal Investment Strategies and Instruments Dividend Swaps The Fund may enter into index dividend swaps in order to gain exposure to changes in the expected dividend value of the Large Cap Securities. Index dividend swaps are over-the-counter derivative contracts that allow investors to obtain exposure to the actual dividend value that will be paid by the constituents of an index over a period of time. In a typical index dividend swap transaction, the buyer and seller agree at inception to the aggregate value of dividends expected to be paid on the index constituents over the term of the contract — the expected dividend value. At maturity of the contract, the buyer pays to or receives from the seller the net difference between the expected dividend value and the aggregate value of actual dividends paid by the index constituents — the actual dividend value. During the term of the index dividend swap, the contract is valued on the current expected dividend value of the index for the specific contract period. As the contract approaches maturity, the expected dividend value will change primarily based on information about actual dividends until final settlement of the contract where expected dividend value and actual dividend value converge. Dividend Futures Contracts The Fund may buy index dividend futures contracts in order to gain exposure to changes in the expected dividend value of the Large Cap Securities. Index dividend futures contracts allow investors to take a view on the actual dividend value that will be paid by the constituents of an index over a period of time. A dividend futures contract, or “dividend futures,” provides for the future sale by one party and purchase by another party of a specified dividend value of a specific index at a specified future time and at a specified price (with or without delivery required). Dividend futures contracts are standardized contracts traded on a recognized exchange. Forwards A forward contract involves the obligation to purchase or sell either a specified financial asset or the cash equivalent of said asset at a future date at a price set at the time of the contract. The prices of forwards on a Large Cap Securities Index are influenced by the aggregate trading prices of the Large Cap Securities, exposure to interest rate changes, and expected dividend values, among other factors. The Fund may use combinations of forwards to gain exposure to the expected dividend value of Large Cap Securities reflected in those portfolio holdings’ prices. Money Market Instruments The Fund may also invest in money market mutual funds, short term fixed income securities, commercial paper and other money market instruments, including short-term bank obligations and cash sweep programs, to serve as collateral for its derivatives positions. Subject to the provisions of the Investment Company Act of 1940, as amended (the “1940 Act”), the Fund may invest up to 80% of its assets in swaps, futures and forwards, and any one type of such portfolio holdings or any combination of such portfolio holdings may represent a substantial portion of the Fund’s portfolio at any time. Before making an investment in the Fund you should know: The Fund generally will have a positive rate of return if the actual future growth in dividends exceeds the expected growth in dividends as reflected in the market prices at which the Fund buys and sells the instruments that are used to implement the Fund’s investment strategy. The Fund generally will have a zero rate of return, excluding fees and transaction costs, if the actual future growth in dividends equals the expected growth in dividends as reflected in the market prices at which the Fund buys and sells the instruments that are used to implement the Fund’s investment strategy, even though actual dividends may have grown during the holding period of this investment. The Fund generally will have a negative rate of return if the actual future growth in dividends is below the expected growth in dividends as reflected in the market prices at which the Fund buys and sells the instruments that are used to implement the Fund’s investment strategy, even though actual dividends may have grown during the holding period of this investment. Unlike more traditional products, the Fund does not seek returns based on appreciation in the stock market price of equity securities. This means that the returns on your Fund investment are not intended to correlate to the returns of the overall stock market (for example, the value of your Fund investment may go down when overall equity markets go up, or vice versa). The Fund does not produce qualified dividend income and is not an appropriate investment if you are seeking dividend income. The investment returns of the Fund are treated for tax purposes as ordinary income or capital gains or losses, as applicable. See the section of this Prospectus entitled “Taxes” for more information. Correlation of Actual and Expected Dividend Values The Adviser’s research indicates there historically has been a high correlation between the value of actual dividend payments and expected dividend values. While actual dividend value and expected dividend value may at times differ significantly, the following diagrams present three scenarios illustrating the potential impact of changes in the value of actual dividend payments on the expected dividend values reflected in the prices of the Fund’s portfolio holdings and how this may change the value of the Fund. The following diagrams do not represent all market scenarios, but are presented to show the potential relationship between actual dividend values and expected dividend values in accordance with the Adviser’s research. The diagrams do not represent the actual performance of the Fund. The Black Dot in each diagram represents the starting (or purchased) expected dividend value reflected in the prices of the Fund’s portfolio holdings. The Gray Dot represents the actual dividend value on the same day. The Square reflects the point in time when the actual dividend value and expected dividend value converge. Scenario 1: Actual dividend value increases and exceeds expected dividend value. In this scenario, actual dividend value grows over time and pulls the expected dividend value reflected in the prices of the Fund’s instruments up from the starting (or purchased) value. It is expected the value of the Fund will increase commensurate to a level where the expected dividend value reflected in the prices of the Fund’s instruments exceed the starting (or purchased) value. Scenario 2: Actual dividend value decreases and expected dividend value also decreases. In this scenario, actual dividend value decreases over time and pulls the expected dividend value reflected in the prices of the Fund’s instruments below the starting (or purchased) value. It is expected the value of the Fund will decrease commensurate to a level where the expected dividend value reflected in the prices of the Fund’s instruments fall from the starting (or purchased) value. Scenario 3: Actual dividend value increases but is below expected dividend value. In this scenario, actual dividend value increases but to a level that is still below the expected dividend value reflected in the prices of the Fund’s instruments. It is expected the value of the Fund will decrease. Market Capitalization and Diversification The Adviser considers U.S. large capitalization companies to be those with market capitalizations within the range of market capitalizations of the companies included in the S&P 500 Index. As of January 31, 2020, the market capitalizations of companies included in the S&P 500 Index ranged from approximately $4.4 billion to $1.35 trillion. The Fund is considered to be “non-diversified” under the Investment Company Act of 1940, as amended, and may invest in fewer instruments or in the securities of fewer issuers than a diversified fund.
Invest in Reality Shares DIVS ETF (DIVY)
Historical Stock Data for Reality Shares DIVS ETF (DIVY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $23.65 | $23.78 | $23.64 | $23.68 | $23.68 | 14,689 |
2025-04-30 | $23.95 | $23.95 | $23.57 | $23.85 | $23.85 | 6,113 |
2025-04-29 | $23.76 | $24.05 | $23.76 | $24.00 | $24.00 | 1,658 |
2025-04-28 | $23.68 | $23.90 | $23.68 | $23.90 | $23.86 | 4,463 |
2025-04-25 | $23.58 | $23.72 | $23.58 | $23.72 | $23.68 | 448 |
2025-04-24 | $23.57 | $23.88 | $23.56 | $23.86 | $23.83 | 8,368 |
2025-04-23 | $23.61 | $23.95 | $23.40 | $23.48 | $23.48 | 3,058 |
2025-04-22 | $23.15 | $23.42 | $23.15 | $23.38 | $23.38 | 7,804 |
2025-04-21 | $22.99 | $22.99 | $22.68 | $22.86 | $22.86 | 1,179 |
2025-04-17 | $23.24 | $23.37 | $23.15 | $23.15 | $23.15 | 18,881 |
2025-04-16 | $23.16 | $23.29 | $22.77 | $22.79 | $22.79 | 5,227 |
2025-04-15 | $23.46 | $23.46 | $23.17 | $23.17 | $23.17 | 8,837 |
2025-04-14 | $23.20 | $23.48 | $23.19 | $23.38 | $23.34 | 13,023 |
2025-04-11 | $22.50 | $23.00 | $22.41 | $22.93 | $22.89 | 5,644 |
2025-04-10 | $23.23 | $23.23 | $22.16 | $22.54 | $22.50 | 6,996 |
2025-04-09 | $21.75 | $23.41 | $21.55 | $23.41 | $23.37 | 6,369 |
2025-04-08 | $23.00 | $23.07 | $21.73 | $21.90 | $21.86 | 22,287 |
2025-04-07 | $22.96 | $23.37 | $22.53 | $22.60 | $22.56 | 5,157 |
2025-04-04 | $23.66 | $23.68 | $22.98 | $22.98 | $22.94 | 4,309 |
2025-04-03 | $25.15 | $25.15 | $24.27 | $24.32 | $24.27 | 3,214 |
2025-04-02 | $25.39 | $25.63 | $25.39 | $25.63 | $25.59 | 4,370 |
2025-04-01 | $25.55 | $25.63 | $25.32 | $25.50 | $25.50 | 3,142 |
2025-03-31 | $25.32 | $25.65 | $25.32 | $25.61 | $25.61 | 15,638 |
2025-03-28 | $25.50 | $25.50 | $25.38 | $25.42 | $25.42 | 2,491 |
2025-03-27 | $25.66 | $25.70 | $25.57 | $25.60 | $25.60 | 6,625 |
2025-03-26 | $25.82 | $25.82 | $25.69 | $25.73 | $25.69 | 4,954 |
2025-03-25 | $25.66 | $25.69 | $25.53 | $25.59 | $25.55 | 7,598 |
2025-03-24 | $25.69 | $25.77 | $25.68 | $25.76 | $25.72 | 1,627 |
2025-03-21 | $25.68 | $25.68 | $25.51 | $25.55 | $25.51 | 3,761 |
2025-03-20 | $25.77 | $25.89 | $25.76 | $25.82 | $25.78 | 2,350 |
2025-03-19 | $25.80 | $25.93 | $25.78 | $25.89 | $25.85 | 5,362 |
2025-03-18 | $25.86 | $25.86 | $25.65 | $25.75 | $25.71 | 2,925 |
2025-03-17 | $25.60 | $25.84 | $25.60 | $25.81 | $25.77 | 6,232 |
2025-03-14 | $25.11 | $25.49 | $24.98 | $25.49 | $25.46 | 4,421 |
2025-03-13 | $25.41 | $25.41 | $25.02 | $25.09 | $25.05 | 41,020 |
2025-03-12 | $25.57 | $25.57 | $25.18 | $25.28 | $25.21 | 10,734 |
2025-03-11 | $25.70 | $25.70 | $25.52 | $25.57 | $25.49 | 13,617 |
2025-03-10 | $25.97 | $26.32 | $25.84 | $25.95 | $25.87 | 4,018 |
2025-03-07 | $25.72 | $26.13 | $25.72 | $26.12 | $26.04 | 3,342 |
2025-03-06 | $25.67 | $25.72 | $25.52 | $25.72 | $25.64 | 4,541 |
2025-03-05 | $25.58 | $25.86 | $25.58 | $25.79 | $25.71 | 2,449 |
2025-03-04 | $25.77 | $25.89 | $25.61 | $25.63 | $25.55 | 9,225 |
2025-03-03 | $26.49 | $26.62 | $25.90 | $26.05 | $25.97 | 8,824 |
2025-02-28 | $26.15 | $26.38 | $26.15 | $26.38 | $26.30 | 3,257 |
2025-02-27 | $26.11 | $26.19 | $25.99 | $25.99 | $25.91 | 3,606 |
2025-02-26 | $26.21 | $26.21 | $26.21 | $26.21 | $26.09 | 154 |
2025-02-25 | $26.51 | $26.51 | $26.33 | $26.40 | $26.28 | 11,492 |
2025-02-24 | $26.43 | $26.57 | $26.43 | $26.43 | $26.31 | 5,091 |
2025-02-21 | $26.46 | $26.46 | $26.30 | $26.37 | $26.37 | 5,047 |
2025-02-20 | $26.52 | $26.53 | $26.46 | $26.53 | $26.53 | 2,657 |
2025-02-19 | $26.45 | $26.47 | $26.40 | $26.47 | $26.47 | 2,714 |
2025-02-18 | $26.23 | $26.50 | $26.23 | $26.50 | $26.50 | 7,584 |
2025-02-14 | $26.39 | $26.41 | $26.29 | $26.29 | $26.29 | 2,399 |
2025-02-13 | $26.00 | $26.29 | $26.00 | $26.29 | $26.29 | 6,633 |
2025-02-12 | $25.99 | $25.99 | $25.90 | $25.97 | $25.93 | 3,348 |
2025-02-11 | $26.07 | $26.18 | $26.07 | $26.18 | $26.14 | 6,173 |
2025-02-10 | $26.03 | $26.10 | $25.91 | $26.00 | $25.96 | 19,497 |
2025-02-07 | $26.07 | $26.07 | $25.91 | $25.96 | $25.92 | 1,536 |
2025-02-06 | $26.31 | $26.31 | $26.00 | $26.05 | $26.01 | 5,855 |
2025-02-05 | $26.17 | $26.20 | $26.17 | $26.20 | $26.16 | 1,704 |
2025-02-04 | $26.09 | $26.12 | $26.06 | $26.07 | $26.03 | 11,739 |
2025-02-03 | $25.73 | $26.09 | $25.61 | $25.99 | $25.95 | 40,939 |
2025-01-31 | $26.27 | $26.43 | $26.09 | $26.13 | $26.09 | 4,717 |
2025-01-30 | $26.27 | $26.35 | $26.25 | $26.28 | $26.24 | 8,009 |
2025-01-29 | $26.32 | $26.32 | $26.16 | $26.18 | $26.10 | 4,168 |
2025-01-28 | $26.36 | $26.39 | $26.23 | $26.26 | $26.18 | 1,566 |
2025-01-27 | $26.15 | $26.44 | $25.94 | $26.40 | $26.32 | 7,355 |
2025-01-24 | $26.15 | $26.15 | $26.10 | $26.10 | $26.02 | 989 |
2025-01-23 | $25.99 | $26.12 | $25.99 | $26.09 | $26.09 | 6,416 |
2025-01-22 | $26.00 | $26.03 | $25.91 | $25.93 | $25.93 | 8,432 |
2025-01-21 | $25.95 | $26.23 | $25.95 | $26.13 | $26.13 | 4,874 |
2025-01-17 | $25.91 | $26.06 | $25.91 | $25.99 | $25.99 | 1,860 |
2025-01-16 | $25.59 | $25.86 | $25.59 | $25.86 | $25.86 | 5,354 |
2025-01-15 | $25.75 | $25.78 | $25.69 | $25.73 | $25.70 | 1,350 |
2025-01-14 | $25.31 | $25.42 | $25.24 | $25.35 | $25.31 | 4,708 |
2025-01-13 | $25.06 | $25.23 | $25.06 | $25.23 | $25.19 | 4,849 |
2025-01-10 | $25.31 | $25.31 | $25.11 | $25.13 | $25.09 | 9,478 |
2025-01-08 | $25.30 | $25.47 | $25.25 | $25.47 | $25.43 | 5,207 |
2025-01-07 | $25.73 | $25.80 | $25.52 | $25.52 | $25.48 | 2,342 |
2025-01-06 | $25.66 | $25.85 | $25.55 | $25.55 | $25.51 | 9,064 |
2025-01-03 | $25.55 | $25.63 | $25.34 | $25.50 | $25.47 | 18,142 |
2025-01-02 | $25.63 | $25.67 | $25.45 | $25.47 | $25.43 | 1,600 |
2024-12-31 | $25.50 | $25.50 | $25.47 | $25.50 | $25.50 | 3,248 |
2024-12-30 | $25.27 | $25.47 | $25.27 | $25.40 | $25.40 | 5,395 |
2024-12-27 | $25.70 | $25.84 | $25.60 | $25.65 | $25.65 | 9,938 |
2024-12-26 | $25.60 | $25.81 | $25.58 | $25.73 | $25.73 | 8,200 |
2024-12-24 | $25.63 | $25.71 | $25.63 | $25.71 | $25.71 | 2,130 |
2024-12-23 | $25.64 | $25.90 | $25.64 | $25.90 | $25.62 | 2,165 |
2024-12-20 | $25.57 | $25.90 | $25.57 | $25.75 | $25.48 | 17,308 |
2024-12-19 | $25.58 | $25.60 | $25.52 | $25.53 | $25.26 | 2,800 |
2024-12-18 | $26.28 | $26.28 | $25.59 | $25.59 | $25.32 | 12,669 |
2024-12-17 | $26.20 | $26.24 | $26.16 | $26.24 | $25.96 | 5,898 |
2024-12-16 | $26.41 | $26.41 | $26.32 | $26.32 | $26.04 | 1,709 |
2024-12-13 | $26.54 | $26.61 | $26.54 | $26.61 | $26.32 | 1,070 |
2024-12-12 | $26.86 | $26.86 | $26.67 | $26.67 | $26.39 | 4,235 |
2024-12-11 | $26.96 | $26.96 | $26.79 | $26.79 | $26.50 | 689 |
2024-12-10 | $26.58 | $26.80 | $26.58 | $26.67 | $26.34 | 3,108 |
2024-12-09 | $26.96 | $27.02 | $26.71 | $26.71 | $26.38 | 3,431 |
2024-12-06 | $26.94 | $26.94 | $26.85 | $26.86 | $26.53 | 5,659 |
2024-12-05 | $27.04 | $27.09 | $27.04 | $27.09 | $26.76 | 728 |
2024-12-04 | $27.00 | $27.08 | $26.97 | $27.00 | $26.67 | 7,130 |
2024-12-03 | $27.13 | $27.23 | $27.12 | $27.16 | $26.83 | 6,929 |
2024-12-02 | $27.41 | $27.41 | $27.23 | $27.31 | $26.97 | 10,799 |
2024-11-29 | $27.34 | $27.44 | $27.34 | $27.40 | $27.40 | 1,106 |
2024-11-27 | $27.27 | $27.34 | $27.23 | $27.32 | $27.32 | 5,268 |
2024-11-26 | $27.36 | $27.36 | $27.10 | $27.21 | $27.21 | 5,637 |
2024-11-25 | $27.46 | $27.49 | $27.32 | $27.39 | $27.35 | 7,197 |
2024-11-22 | $26.87 | $27.09 | $26.87 | $27.09 | $27.05 | 7,427 |
2024-11-21 | $26.52 | $26.80 | $26.52 | $26.77 | $26.74 | 3,075 |
2024-11-20 | $26.31 | $26.44 | $26.22 | $26.43 | $26.39 | 2,492 |
2024-11-19 | $26.30 | $26.37 | $26.30 | $26.34 | $26.30 | 5,883 |
2024-11-18 | $26.39 | $26.51 | $26.39 | $26.51 | $26.48 | 337 |
2024-11-15 | $26.39 | $26.39 | $26.23 | $26.34 | $26.30 | 5,128 |
2024-11-14 | $26.48 | $26.48 | $26.44 | $26.44 | $26.40 | 1,679 |
2024-11-13 | $26.61 | $26.61 | $26.54 | $26.54 | $26.50 | 1,079 |
2024-11-12 | $26.81 | $26.81 | $26.58 | $26.59 | $26.56 | 3,529 |
2024-11-11 | $26.85 | $26.91 | $26.85 | $26.91 | $26.83 | 264 |
2024-11-08 | $26.71 | $26.84 | $26.63 | $26.84 | $26.76 | 4,001 |
2024-11-07 | $26.88 | $26.88 | $26.85 | $26.85 | $26.77 | 1,046 |
2024-11-06 | $27.00 | $27.00 | $26.81 | $26.97 | $26.89 | 2,581 |
2024-11-05 | $26.12 | $26.24 | $26.12 | $26.24 | $26.17 | 1,481 |
2024-11-04 | $26.25 | $26.25 | $26.03 | $26.06 | $25.98 | 2,168 |
2024-11-01 | $26.44 | $26.44 | $26.15 | $26.15 | $26.08 | 2,191 |
2024-10-31 | $26.33 | $26.36 | $26.28 | $26.36 | $26.28 | 2,655 |
2024-10-30 | $26.32 | $26.39 | $26.32 | $26.36 | $26.28 | 2,847 |
2024-10-29 | $26.47 | $26.47 | $26.29 | $26.30 | $26.22 | 6,816 |
2024-10-28 | $26.49 | $26.63 | $26.48 | $26.63 | $26.55 | 1,477 |
2024-10-25 | $26.66 | $26.66 | $26.35 | $26.37 | $26.30 | 2,951 |
2024-10-24 | $26.90 | $26.90 | $26.76 | $26.77 | $26.65 | 3,159 |
2024-10-23 | $26.86 | $26.89 | $26.82 | $26.88 | $26.76 | 1,254 |
2024-10-22 | $26.95 | $26.99 | $26.89 | $26.99 | $26.88 | 3,374 |
2024-10-21 | $27.21 | $27.21 | $27.04 | $27.04 | $26.92 | 1,262 |
2024-10-18 | $27.17 | $27.28 | $27.17 | $27.28 | $27.16 | 2,316 |
2024-10-17 | $27.27 | $27.27 | $27.15 | $27.26 | $27.14 | 6,883 |
2024-10-16 | $27.08 | $27.20 | $27.07 | $27.15 | $27.03 | 6,696 |
2024-10-15 | $27.16 | $27.16 | $26.93 | $26.99 | $26.87 | 3,470 |
2024-10-14 | $26.91 | $27.06 | $26.81 | $27.06 | $26.94 | 5,086 |
2024-10-11 | $26.71 | $26.94 | $26.71 | $26.94 | $26.82 | 7,317 |
2024-10-10 | $26.78 | $26.80 | $26.75 | $26.80 | $26.64 | 4,121 |
2024-10-09 | $26.90 | $26.90 | $26.86 | $26.90 | $26.75 | 1,520 |
2024-10-08 | $26.59 | $26.65 | $26.59 | $26.65 | $26.49 | 5,322 |
2024-10-07 | $26.96 | $26.96 | $26.68 | $26.76 | $26.61 | 2,391 |
2024-10-04 | $26.81 | $26.92 | $26.81 | $26.92 | $26.92 | 6,892 |
2024-10-03 | $26.57 | $26.69 | $26.52 | $26.69 | $26.69 | 5,511 |
2024-10-02 | $26.77 | $26.85 | $26.72 | $26.82 | $26.82 | 7,031 |
2024-10-01 | $26.90 | $26.90 | $26.82 | $26.87 | $26.87 | 4,382 |
2024-09-30 | $26.93 | $27.03 | $26.91 | $27.03 | $27.03 | 1,396 |
2024-09-27 | $27.01 | $27.17 | $27.00 | $27.11 | $27.11 | 8,217 |
2024-09-26 | $26.91 | $26.95 | $26.80 | $26.95 | $26.95 | 3,268 |
2024-09-25 | $26.91 | $26.91 | $26.67 | $26.71 | $26.71 | 2,805 |
2024-09-24 | $27.09 | $27.10 | $26.99 | $26.99 | $26.95 | 3,843 |
2024-09-23 | $26.97 | $27.04 | $26.97 | $27.01 | $26.97 | 2,157 |
2024-09-20 | $27.06 | $27.06 | $26.97 | $26.98 | $26.94 | 5,819 |
2024-09-19 | $27.17 | $27.25 | $27.15 | $27.18 | $27.14 | 43,038 |
2024-09-18 | $27.01 | $27.16 | $26.95 | $26.99 | $26.95 | 3,018 |
2024-09-17 | $27.02 | $27.10 | $26.90 | $26.96 | $26.92 | 1,202 |
2024-09-16 | $26.80 | $27.01 | $26.80 | $27.01 | $26.97 | 1,959 |
2024-09-13 | $26.49 | $26.69 | $26.44 | $26.69 | $26.65 | 2,042 |
2024-09-12 | $26.25 | $26.38 | $26.25 | $26.38 | $26.34 | 2,012 |
2024-09-11 | $26.30 | $26.30 | $25.94 | $26.27 | $26.23 | 1,569 |
2024-09-10 | $26.48 | $26.49 | $26.45 | $26.46 | $26.38 | 2,547 |
2024-09-09 | $26.37 | $26.50 | $26.37 | $26.50 | $26.43 | 3,513 |
2024-09-06 | $26.55 | $26.63 | $26.34 | $26.34 | $26.34 | 4,548 |
2024-09-05 | $26.71 | $26.71 | $26.49 | $26.49 | $26.49 | 1,541 |
2024-09-04 | $26.83 | $26.83 | $26.65 | $26.71 | $26.71 | 7,856 |
2024-09-03 | $26.79 | $26.84 | $26.74 | $26.74 | $26.74 | 552 |
2024-08-30 | $26.83 | $26.97 | $26.78 | $26.97 | $26.97 | 2,093 |
2024-08-29 | $26.67 | $26.81 | $26.65 | $26.72 | $26.72 | 6,676 |
2024-08-28 | $26.74 | $26.74 | $26.58 | $26.64 | $26.64 | 1,689 |
2024-08-27 | $26.90 | $26.90 | $26.79 | $26.80 | $26.80 | 4,331 |
2024-08-26 | $26.87 | $26.94 | $26.82 | $26.82 | $26.82 | 1,393 |
2024-08-23 | $26.48 | $26.82 | $26.48 | $26.80 | $26.80 | 4,903 |
2024-08-22 | $26.40 | $26.40 | $26.33 | $26.36 | $26.36 | 3,081 |
2024-08-21 | $26.41 | $26.41 | $26.26 | $26.26 | $26.26 | 8,441 |
2024-08-20 | $26.35 | $26.40 | $26.28 | $26.30 | $26.30 | 10,035 |
2024-08-19 | $26.35 | $26.50 | $26.35 | $26.44 | $26.44 | 1,813 |
2024-08-16 | $26.15 | $26.30 | $26.15 | $26.30 | $26.30 | 3,582 |
2024-08-15 | $26.11 | $26.15 | $26.07 | $26.10 | $26.10 | 3,154 |
2024-08-14 | $25.83 | $25.88 | $25.82 | $25.86 | $25.86 | 8,734 |
2024-08-13 | $25.62 | $25.80 | $25.61 | $25.77 | $25.77 | 6,695 |
2024-08-12 | $25.58 | $25.58 | $25.50 | $25.54 | $25.54 | 3,729 |
2024-08-09 | $25.68 | $25.73 | $25.68 | $25.71 | $25.67 | 675 |
2024-08-08 | $25.37 | $25.70 | $25.37 | $25.69 | $25.65 | 11,497 |
2024-08-07 | $25.55 | $25.65 | $25.25 | $25.25 | $25.21 | 3,057 |
2024-08-06 | $25.20 | $25.57 | $25.19 | $25.36 | $25.32 | 10,723 |
2024-08-05 | $25.02 | $25.09 | $24.92 | $25.09 | $25.05 | 3,007 |
2024-08-02 | $25.93 | $25.93 | $25.51 | $25.67 | $25.63 | 9,089 |
2024-08-01 | $26.37 | $26.37 | $26.11 | $26.13 | $26.09 | 1,086 |
2024-07-31 | $26.53 | $26.57 | $26.42 | $26.47 | $26.43 | 3,412 |
2024-07-30 | $26.41 | $26.57 | $26.38 | $26.57 | $26.53 | 7,079 |
2024-07-29 | $26.15 | $26.26 | $26.15 | $26.26 | $26.26 | 5,482 |
2024-07-26 | $26.14 | $26.30 | $26.10 | $26.25 | $26.25 | 8,694 |
2024-07-25 | $25.99 | $26.04 | $25.97 | $26.04 | $26.04 | 497 |
2024-07-24 | $25.73 | $25.83 | $25.73 | $25.78 | $25.74 | 5,981 |
2024-07-23 | $25.84 | $25.84 | $25.77 | $25.77 | $25.73 | 2,562 |
2024-07-22 | $25.87 | $25.93 | $25.70 | $25.91 | $25.88 | 10,025 |
2024-07-19 | $25.89 | $25.89 | $25.81 | $25.84 | $25.80 | 2,489 |
2024-07-18 | $26.36 | $26.36 | $26.00 | $26.00 | $25.96 | 728 |
2024-07-17 | $26.21 | $26.30 | $26.21 | $26.24 | $26.20 | 4,084 |
2024-07-16 | $25.58 | $26.00 | $25.58 | $25.99 | $25.95 | 1,182 |
2024-07-15 | $25.55 | $25.61 | $25.55 | $25.59 | $25.55 | 4,285 |
2024-07-12 | $25.39 | $25.61 | $25.38 | $25.54 | $25.50 | 7,522 |
2024-07-11 | $24.96 | $25.30 | $24.96 | $25.30 | $25.26 | 4,605 |
2024-07-10 | $24.95 | $24.97 | $24.89 | $24.96 | $24.89 | 3,316 |
2024-07-09 | $24.95 | $25.02 | $24.88 | $24.88 | $24.80 | 2,055 |
2024-07-08 | $24.89 | $25.00 | $24.89 | $24.96 | $24.88 | 8,224 |
2024-07-05 | $24.95 | $24.99 | $24.91 | $24.99 | $24.92 | 2,779 |
2024-07-03 | $25.18 | $25.26 | $25.13 | $25.13 | $25.13 | 5,082 |
2024-07-02 | $25.08 | $25.12 | $25.08 | $25.12 | $25.12 | 595 |
2024-07-01 | $25.15 | $25.20 | $25.03 | $25.04 | $25.04 | 2,634 |
2024-06-28 | $25.07 | $25.19 | $25.07 | $25.15 | $25.15 | 5,112 |
2024-06-27 | $25.03 | $25.05 | $25.00 | $25.04 | $25.04 | 1,348 |
2024-06-26 | $25.24 | $25.24 | $25.14 | $25.22 | $25.22 | 8,770 |
2024-06-25 | $25.60 | $25.60 | $25.37 | $25.39 | $25.39 | 821 |
2024-06-24 | $25.45 | $25.75 | $25.45 | $25.71 | $25.67 | 6,145 |
2024-06-21 | $25.35 | $25.38 | $25.31 | $25.35 | $25.35 | 4,068 |
2024-06-11 | $25.22 | $25.33 | $25.18 | $25.25 | $25.25 | 1,768 |
2024-06-10 | $25.37 | $25.53 | $25.33 | $25.48 | $25.44 | 3,909 |
2024-06-07 | $25.58 | $25.65 | $25.50 | $25.58 | $25.58 | 3,576 |
2024-06-06 | $25.68 | $25.70 | $25.61 | $25.66 | $25.66 | 5,570 |
2024-06-05 | $25.55 | $25.73 | $25.55 | $25.73 | $25.73 | 1,103 |
2024-06-04 | $25.46 | $25.75 | $25.46 | $25.72 | $25.72 | 9,372 |
2024-06-03 | $25.74 | $25.74 | $25.54 | $25.67 | $25.67 | 2,909 |
2024-05-31 | $25.75 | $26.04 | $25.71 | $26.04 | $26.04 | 4,558 |
2024-05-30 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 102 |
2024-05-29 | $25.51 | $25.60 | $25.33 | $25.43 | $25.43 | 7,386 |
2024-05-28 | $25.88 | $25.90 | $25.79 | $25.85 | $25.81 | 2,183 |
2024-05-24 | $26.04 | $26.04 | $25.91 | $26.02 | $26.02 | 9,462 |
2024-05-23 | $26.12 | $26.18 | $25.98 | $25.98 | $25.98 | 784 |
2024-05-22 | $26.33 | $26.47 | $26.30 | $26.33 | $26.33 | 4,541 |
2024-05-21 | $26.50 | $26.55 | $26.43 | $26.53 | $26.53 | 1,980 |
2024-05-20 | $26.63 | $26.63 | $26.50 | $26.57 | $26.57 | 2,951 |
2024-05-17 | $26.64 | $26.65 | $26.44 | $26.65 | $26.65 | 1,475 |
2024-05-16 | $26.57 | $26.69 | $26.55 | $26.58 | $26.58 | 15,322 |
2024-05-15 | $26.47 | $26.62 | $26.41 | $26.60 | $26.60 | 1,923 |
2024-05-14 | $26.57 | $26.57 | $26.41 | $26.54 | $26.54 | 2,035 |
2024-05-13 | $26.18 | $26.41 | $26.18 | $26.40 | $26.40 | 3,670 |
2024-05-10 | $26.36 | $26.50 | $26.32 | $26.33 | $26.29 | 8,073 |
2024-05-09 | $26.22 | $26.40 | $26.15 | $26.28 | $26.24 | 4,988 |
2024-05-08 | $26.12 | $26.25 | $26.04 | $26.14 | $26.10 | 5,674 |
2024-05-07 | $26.00 | $26.17 | $25.90 | $26.01 | $25.97 | 4,652 |
2024-05-06 | $25.87 | $25.87 | $25.81 | $25.86 | $25.82 | 2,888 |
2024-05-03 | $25.75 | $25.75 | $25.45 | $25.71 | $25.71 | 4,298 |
2024-05-02 | $25.46 | $25.71 | $25.46 | $25.55 | $25.55 | 4,162 |
2024-05-01 | $25.41 | $25.42 | $25.41 | $25.42 | $25.42 | 953 |
2024-04-30 | $25.69 | $25.69 | $25.46 | $25.46 | $25.46 | 4,828 |
2024-04-29 | $25.91 | $26.01 | $25.73 | $25.82 | $25.82 | 6,201 |
2024-04-26 | $25.88 | $25.88 | $25.78 | $25.78 | $25.78 | 2,636 |
2024-04-25 | $25.83 | $26.01 | $25.55 | $25.81 | $25.81 | 6,366 |
2024-04-24 | $25.91 | $26.07 | $25.88 | $26.05 | $26.01 | 3,713 |
2024-04-23 | $26.06 | $26.11 | $25.83 | $25.96 | $25.92 | 1,491 |
2024-04-22 | $25.74 | $26.12 | $25.72 | $25.85 | $25.81 | 3,062 |
2024-04-19 | $25.46 | $25.70 | $25.46 | $25.66 | $25.62 | 4,095 |
2024-04-18 | $25.57 | $25.57 | $25.33 | $25.33 | $25.29 | 1,485 |
2024-04-17 | $25.46 | $25.57 | $25.11 | $25.21 | $25.17 | 8,241 |
2024-04-16 | $25.28 | $25.43 | $25.27 | $25.30 | $25.26 | 2,675 |
2024-04-15 | $25.74 | $25.84 | $25.38 | $25.43 | $25.39 | 4,221 |
2024-04-12 | $26.10 | $26.11 | $25.52 | $25.60 | $25.56 | 14,522 |
2024-04-11 | $26.09 | $26.17 | $25.88 | $26.11 | $26.07 | 9,551 |
2024-04-10 | $26.33 | $26.33 | $25.97 | $26.04 | $25.97 | 7,382 |
2024-04-09 | $26.52 | $26.59 | $26.40 | $26.49 | $26.41 | 2,220 |
2024-04-08 | $26.65 | $26.71 | $26.50 | $26.51 | $26.43 | 4,643 |
2024-04-05 | $26.46 | $26.69 | $26.34 | $26.48 | $26.40 | 7,640 |
2024-04-04 | $26.88 | $27.02 | $26.45 | $26.45 | $26.37 | 8,531 |
2024-04-03 | $26.74 | $26.88 | $26.60 | $26.73 | $26.65 | 9,298 |
2024-04-02 | $26.98 | $26.98 | $26.51 | $26.72 | $26.64 | 5,914 |
2024-04-01 | $27.20 | $27.20 | $26.81 | $26.84 | $26.76 | 5,430 |
2024-03-28 | $27.00 | $27.08 | $26.90 | $27.07 | $26.99 | 5,103 |
2024-03-27 | $26.42 | $26.82 | $26.42 | $26.82 | $26.74 | 1,792 |
2024-03-26 | $26.57 | $26.58 | $26.44 | $26.44 | $26.36 | 3,984 |
2024-03-25 | $26.60 | $26.75 | $26.58 | $26.58 | $26.46 | 4,086 |
2024-03-22 | $26.48 | $26.69 | $26.42 | $26.55 | $26.43 | 5,108 |
2024-03-21 | $26.52 | $26.71 | $26.52 | $26.71 | $26.59 | 1,337 |
2024-03-20 | $26.15 | $26.55 | $26.02 | $26.55 | $26.43 | 6,048 |
2024-03-19 | $26.18 | $26.31 | $26.16 | $26.30 | $26.18 | 1,123 |
2024-03-18 | $26.20 | $26.21 | $26.17 | $26.17 | $26.05 | 2,319 |
2024-03-15 | $26.09 | $26.23 | $26.09 | $26.15 | $26.03 | 1,355 |
2024-03-14 | $26.14 | $26.14 | $26.06 | $26.10 | $25.98 | 3,430 |
2024-03-13 | $26.46 | $26.50 | $26.43 | $26.43 | $26.31 | 608 |
2024-03-12 | $26.35 | $26.35 | $26.31 | $26.31 | $26.19 | 495 |
2024-03-11 | $26.30 | $26.43 | $25.77 | $26.10 | $25.94 | 11,878 |
2024-03-08 | $26.17 | $26.28 | $26.13 | $26.15 | $26.00 | 1,041 |
2024-03-07 | $26.15 | $26.26 | $25.95 | $26.09 | $25.94 | 2,184 |
2024-03-06 | $26.16 | $26.16 | $25.83 | $25.98 | $25.83 | 8,724 |
2024-03-05 | $25.91 | $25.93 | $25.89 | $25.93 | $25.77 | 1,197 |
2024-03-04 | $25.91 | $25.98 | $25.77 | $25.84 | $25.69 | 2,066 |
2024-03-01 | $25.67 | $25.72 | $25.67 | $25.70 | $25.70 | 1,653 |
2024-02-29 | $25.92 | $25.92 | $25.78 | $25.80 | $25.80 | 7,791 |
2024-02-28 | $26.00 | $26.00 | $25.65 | $25.65 | $25.65 | 3,650 |
2024-02-27 | $25.68 | $25.93 | $25.68 | $25.83 | $25.83 | 834 |
2024-02-26 | $25.93 | $25.94 | $25.75 | $25.78 | $25.78 | 10,522 |
2024-02-23 | $25.89 | $26.03 | $25.89 | $26.03 | $25.99 | 1,570 |
2024-02-22 | $25.60 | $25.86 | $25.56 | $25.85 | $25.81 | 2,746 |
2024-02-21 | $25.67 | $25.67 | $25.55 | $25.63 | $25.59 | 2,927 |
2024-02-20 | $25.77 | $25.80 | $25.50 | $25.69 | $25.65 | 4,842 |
2024-02-16 | $25.64 | $25.87 | $25.64 | $25.80 | $25.76 | 3,328 |
2024-02-15 | $25.40 | $25.86 | $25.40 | $25.86 | $25.82 | 5,807 |
2024-02-14 | $25.28 | $25.52 | $24.93 | $25.11 | $25.07 | 43,959 |
2024-02-13 | $25.61 | $25.61 | $25.08 | $25.22 | $25.18 | 7,303 |
2024-02-12 | $25.85 | $25.85 | $25.85 | $25.85 | $25.77 | 256 |
2024-02-09 | $25.44 | $25.56 | $25.39 | $25.56 | $25.48 | 4,222 |
2024-02-08 | $25.33 | $25.45 | $25.32 | $25.45 | $25.37 | 1,415 |
2024-02-07 | $25.43 | $25.43 | $25.25 | $25.42 | $25.35 | 8,724 |
2024-02-06 | $25.69 | $25.69 | $25.47 | $25.53 | $25.45 | 5,224 |
2024-02-05 | $25.82 | $25.82 | $25.47 | $25.53 | $25.45 | 2,227 |
2024-02-02 | $25.74 | $26.25 | $25.67 | $26.25 | $26.17 | 16,088 |
2024-02-01 | $25.69 | $25.90 | $25.41 | $25.87 | $25.79 | 6,699 |
2024-01-31 | $26.11 | $26.11 | $25.71 | $25.82 | $25.74 | 1,832 |
2024-01-30 | $26.44 | $26.63 | $26.36 | $26.56 | $26.48 | 9,054 |
2024-01-29 | $26.19 | $26.37 | $26.19 | $26.33 | $26.25 | 2,346 |
2024-01-26 | $26.44 | $26.44 | $26.22 | $26.24 | $26.16 | 14,398 |
2024-01-25 | $26.04 | $26.17 | $25.96 | $26.17 | $26.09 | 24,326 |
2024-01-24 | $25.92 | $25.96 | $25.73 | $25.73 | $25.61 | 7,564 |
2024-01-23 | $25.84 | $25.87 | $25.77 | $25.79 | $25.67 | 15,536 |
2024-01-22 | $25.72 | $25.73 | $25.72 | $25.73 | $25.61 | 476 |
2024-01-19 | $25.42 | $25.67 | $25.42 | $25.66 | $25.54 | 3,990 |
2024-01-18 | $25.34 | $25.50 | $25.23 | $25.39 | $25.28 | 4,046 |
2024-01-17 | $25.50 | $25.53 | $25.26 | $25.26 | $25.15 | 5,201 |
2024-01-16 | $25.64 | $25.75 | $25.54 | $25.54 | $25.42 | 4,336 |
2024-01-12 | $25.82 | $25.90 | $25.76 | $25.78 | $25.66 | 15,145 |
2024-01-11 | $25.84 | $25.84 | $25.59 | $25.73 | $25.61 | 16,997 |
2024-01-10 | $26.04 | $26.04 | $25.88 | $25.89 | $25.73 | 3,397 |
2024-01-09 | $26.05 | $26.15 | $25.90 | $25.99 | $25.83 | 3,628 |
2024-01-08 | $25.93 | $26.17 | $25.93 | $26.16 | $26.00 | 3,784 |
2024-01-05 | $25.86 | $26.07 | $25.80 | $25.97 | $25.81 | 18,986 |
2024-01-04 | $25.87 | $25.87 | $25.87 | $25.87 | $25.71 | 72 |
2024-01-03 | $26.15 | $26.15 | $25.84 | $25.92 | $25.76 | 13,454 |
2024-01-02 | $26.16 | $26.32 | $26.16 | $26.18 | $26.02 | 4,797 |
2023-12-29 | $26.13 | $26.13 | $25.92 | $25.99 | $25.99 | 1,492 |
2023-12-28 | $26.13 | $26.32 | $26.05 | $26.12 | $26.12 | 5,733 |
2023-12-27 | $26.21 | $26.26 | $26.14 | $26.14 | $26.14 | 14,875 |
2023-12-26 | $25.96 | $26.18 | $25.86 | $26.18 | $26.18 | 1,017 |
2023-12-22 | $26.08 | $26.13 | $25.59 | $26.06 | $26.06 | 12,434 |
2023-12-21 | $25.92 | $25.92 | $25.74 | $25.91 | $25.91 | 10,633 |
2023-12-20 | $26.14 | $26.22 | $25.79 | $25.79 | $25.79 | 2,824 |
2023-12-19 | $25.67 | $26.06 | $25.67 | $26.06 | $26.06 | 5,392 |
2023-12-18 | $25.80 | $25.81 | $25.71 | $25.77 | $25.77 | 967 |
2023-12-15 | $25.79 | $25.79 | $25.60 | $25.69 | $25.69 | 2,337 |
2023-12-14 | $25.93 | $25.93 | $25.83 | $25.91 | $25.91 | 1,974 |
2023-12-13 | $24.78 | $25.32 | $24.78 | $25.32 | $25.32 | 1,513 |
2023-12-12 | $24.79 | $25.08 | $24.79 | $24.91 | $24.91 | 4,855 |
2023-12-11 | $24.78 | $25.11 | $24.78 | $24.99 | $24.95 | 13,498 |
2023-12-08 | $24.98 | $24.98 | $24.74 | $24.87 | $24.83 | 2,707 |
2023-12-07 | $24.73 | $24.84 | $24.71 | $24.84 | $24.80 | 1,589 |
2023-12-06 | $24.83 | $24.96 | $24.71 | $24.71 | $24.67 | 6,437 |
2023-12-05 | $24.80 | $24.81 | $24.70 | $24.81 | $24.77 | 2,234 |
2023-12-04 | $24.95 | $24.98 | $24.95 | $24.96 | $24.92 | 2,201 |
2023-12-01 | $24.66 | $25.07 | $24.66 | $24.99 | $24.99 | 2,438 |
2023-11-30 | $24.57 | $24.62 | $24.55 | $24.62 | $24.62 | 1,456 |
2023-11-29 | $24.39 | $24.52 | $24.38 | $24.43 | $24.43 | 4,077 |
2023-11-28 | $24.52 | $24.52 | $24.51 | $24.51 | $24.51 | 981 |
2023-11-27 | $24.55 | $24.56 | $24.51 | $24.53 | $24.53 | 3,158 |
2023-11-24 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 8 |
2023-11-22 | $24.45 | $24.66 | $24.43 | $24.58 | $24.58 | 10,897 |
2023-11-21 | $24.38 | $24.65 | $24.38 | $24.59 | $24.59 | 3,343 |
2023-11-20 | $24.63 | $24.66 | $24.49 | $24.60 | $24.60 | 2,899 |
2023-11-17 | $24.50 | $24.68 | $24.37 | $24.55 | $24.55 | 7,297 |
2023-11-16 | $24.46 | $24.46 | $24.28 | $24.31 | $24.31 | 2,122 |
2023-11-15 | $24.63 | $24.76 | $24.63 | $24.66 | $24.66 | 2,085 |
2023-11-14 | $24.56 | $24.58 | $24.50 | $24.52 | $24.52 | 4,281 |
2023-11-13 | $23.92 | $24.80 | $23.92 | $23.96 | $23.96 | 24,720 |
2023-11-10 | $23.94 | $24.07 | $23.94 | $24.07 | $24.07 | 533 |
2023-11-09 | $24.01 | $24.01 | $23.80 | $23.80 | $23.80 | 715 |
2023-11-08 | $24.20 | $24.20 | $23.97 | $23.97 | $23.97 | 2,057 |
2023-11-07 | $24.29 | $24.29 | $24.12 | $24.12 | $24.12 | 2,862 |
2023-11-06 | $24.40 | $24.40 | $24.26 | $24.29 | $24.29 | 3,188 |
2023-11-03 | $24.53 | $24.66 | $24.32 | $24.46 | $24.46 | 5,965 |
2023-11-02 | $23.96 | $24.24 | $23.94 | $24.24 | $24.24 | 3,412 |
2023-11-01 | $23.80 | $23.97 | $23.76 | $23.97 | $23.97 | 655 |
2023-10-31 | $23.64 | $23.90 | $23.56 | $23.74 | $23.74 | 8,513 |
2023-10-30 | $23.79 | $23.79 | $23.56 | $23.61 | $23.61 | 2,629 |
2023-10-27 | $23.94 | $23.94 | $23.16 | $23.34 | $23.34 | 7,410 |
2023-10-26 | $23.68 | $23.77 | $23.64 | $23.77 | $23.77 | 2,237 |
2023-10-25 | $23.98 | $24.00 | $23.86 | $23.86 | $23.82 | 2,449 |
2023-10-24 | $24.03 | $24.03 | $24.03 | $24.03 | $23.99 | 22 |
2023-10-23 | $23.86 | $23.95 | $23.86 | $23.95 | $23.91 | 1,179 |
2023-10-20 | $24.19 | $24.34 | $24.11 | $24.11 | $24.11 | 3,809 |
2023-10-19 | $24.51 | $24.54 | $24.33 | $24.33 | $24.33 | 442 |
2023-10-18 | $24.34 | $24.68 | $24.34 | $24.68 | $24.68 | 2,324 |
2023-10-17 | $24.63 | $24.82 | $24.61 | $24.82 | $24.82 | 12,849 |
2023-10-16 | $24.63 | $24.70 | $24.63 | $24.70 | $24.70 | 606 |
2023-10-13 | $24.57 | $24.57 | $24.22 | $24.39 | $24.39 | 5,965 |
2023-10-12 | $24.42 | $24.50 | $24.24 | $24.50 | $24.50 | 2,758 |
2023-10-11 | $24.74 | $24.75 | $24.40 | $24.63 | $24.63 | 9,349 |
2023-10-10 | $24.58 | $24.80 | $24.46 | $24.71 | $24.67 | 8,793 |
2023-10-09 | $24.30 | $24.52 | $24.30 | $24.52 | $24.48 | 1,295 |
2023-10-06 | $24.05 | $24.35 | $24.05 | $24.31 | $24.27 | 13,839 |
2023-10-05 | $24.10 | $24.27 | $24.10 | $24.27 | $24.23 | 975 |
2023-10-04 | $24.26 | $24.38 | $23.89 | $24.28 | $24.24 | 6,174 |
2023-10-03 | $24.42 | $24.42 | $24.29 | $24.29 | $24.25 | 864 |
2023-10-02 | $24.79 | $24.79 | $24.46 | $24.58 | $24.58 | 1,356 |
2023-09-29 | $24.92 | $25.08 | $24.87 | $24.87 | $24.87 | 10,144 |
2023-09-28 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 96 |
2023-09-27 | $24.75 | $24.92 | $24.74 | $24.78 | $24.78 | 4,944 |
2023-09-26 | $24.94 | $24.94 | $24.83 | $24.83 | $24.83 | 510 |
2023-09-25 | $24.88 | $25.24 | $24.88 | $25.14 | $25.10 | 1,531 |
2023-09-22 | $25.19 | $25.19 | $25.13 | $25.13 | $25.09 | 248 |
2023-09-21 | $25.25 | $25.40 | $25.23 | $25.28 | $25.28 | 10,956 |
2023-09-20 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 171 |
2023-09-19 | $25.39 | $25.57 | $25.39 | $25.57 | $25.57 | 246 |
2023-09-18 | $25.49 | $25.65 | $25.49 | $25.54 | $25.54 | 1,018 |
2023-09-15 | $25.56 | $25.80 | $25.56 | $25.73 | $25.73 | 1,917 |
2023-09-14 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 289 |
2023-09-13 | $25.48 | $25.48 | $25.41 | $25.41 | $25.41 | 4,573 |
2023-09-12 | $25.34 | $25.67 | $25.34 | $25.67 | $25.67 | 3,635 |
2023-09-11 | $25.70 | $25.70 | $25.53 | $25.53 | $25.49 | 328 |
2023-09-08 | $25.41 | $25.61 | $25.30 | $25.44 | $25.40 | 4,019 |
2023-09-07 | $25.40 | $25.42 | $25.11 | $25.27 | $25.23 | 2,580 |
2023-09-06 | $25.40 | $25.44 | $25.40 | $25.44 | $25.40 | 397 |
2023-09-05 | $25.69 | $25.69 | $25.57 | $25.57 | $25.53 | 324 |
2023-09-01 | $26.00 | $26.02 | $25.80 | $25.90 | $25.90 | 1,471 |
2023-08-31 | $26.11 | $26.11 | $25.72 | $25.82 | $25.82 | 6,336 |
2023-08-30 | $25.92 | $25.92 | $25.70 | $25.88 | $25.88 | 3,410 |
2023-08-29 | $25.70 | $25.94 | $25.70 | $25.94 | $25.94 | 1,552 |
2023-08-28 | $25.68 | $25.70 | $25.58 | $25.63 | $25.63 | 1,785 |
2023-08-25 | $25.55 | $25.55 | $25.52 | $25.52 | $25.48 | 618 |
2023-08-24 | $25.73 | $25.73 | $25.40 | $25.40 | $25.36 | 4,208 |
2023-08-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.48 | 22 |
2023-08-22 | $25.98 | $25.98 | $25.42 | $25.56 | $25.52 | 1,465 |
2023-08-21 | $25.64 | $25.66 | $25.64 | $25.66 | $25.66 | 793 |
2023-08-18 | $25.62 | $25.66 | $25.62 | $25.64 | $25.64 | 8,349 |
2023-08-17 | $25.80 | $25.80 | $25.53 | $25.64 | $25.64 | 1,389 |
2023-08-16 | $25.66 | $25.74 | $25.65 | $25.66 | $25.66 | 2,333 |
2023-08-15 | $25.76 | $25.82 | $25.69 | $25.69 | $25.69 | 6,009 |
2023-08-14 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 204 |
2023-08-11 | $26.20 | $26.20 | $26.09 | $26.09 | $26.09 | 6,374 |
2023-08-10 | $26.55 | $27.54 | $26.24 | $26.24 | $26.20 | 2,410 |
2023-08-09 | $26.26 | $26.32 | $26.15 | $26.22 | $26.18 | 1,532 |
2023-08-08 | $26.14 | $26.51 | $26.07 | $26.16 | $26.12 | 4,513 |
2023-08-07 | $25.97 | $26.38 | $25.96 | $26.32 | $26.28 | 11,949 |
2023-08-04 | $26.24 | $26.34 | $25.46 | $26.02 | $25.98 | 6,988 |
2023-08-03 | $26.11 | $26.12 | $26.10 | $26.10 | $26.06 | 1,375 |
2023-08-02 | $26.08 | $26.08 | $25.96 | $26.06 | $26.02 | 3,007 |
2023-08-01 | $26.28 | $26.28 | $26.19 | $26.19 | $26.15 | 1,544 |
2023-07-31 | $26.16 | $26.40 | $26.16 | $26.37 | $26.33 | 4,082 |
2023-07-28 | $26.10 | $26.26 | $26.10 | $26.26 | $26.22 | 282 |
2023-07-27 | $26.33 | $26.38 | $26.00 | $26.14 | $26.10 | 8,373 |
2023-07-26 | $26.11 | $26.11 | $26.11 | $26.11 | $26.07 | 412 |
2023-07-25 | $26.34 | $26.34 | $25.88 | $26.02 | $25.94 | 6,486 |
2023-07-24 | $26.24 | $26.27 | $25.92 | $26.07 | $25.99 | 3,127 |
2023-07-21 | $25.94 | $26.04 | $25.86 | $25.94 | $25.87 | 1,819 |
2023-07-20 | $25.67 | $25.94 | $25.67 | $25.94 | $25.87 | 2,874 |
2023-07-19 | $25.61 | $25.84 | $25.58 | $25.73 | $25.65 | 3,300 |
2023-07-18 | $25.68 | $25.76 | $25.63 | $25.63 | $25.55 | 1,209 |
2023-07-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.28 | 839 |
2023-07-14 | $25.50 | $25.68 | $25.33 | $25.41 | $25.33 | 1,397 |
2023-07-13 | $25.53 | $25.81 | $25.52 | $25.70 | $25.62 | 2,592 |
2023-07-12 | $25.62 | $25.83 | $25.51 | $25.73 | $25.66 | 6,671 |
2023-07-11 | $25.18 | $25.39 | $25.18 | $25.39 | $25.28 | 1,807 |
2023-07-10 | $25.15 | $25.16 | $25.13 | $25.13 | $25.02 | 2,047 |
2023-07-07 | $25.04 | $25.41 | $25.02 | $25.07 | $24.96 | 3,270 |
2023-07-06 | $24.76 | $24.96 | $24.76 | $24.96 | $24.85 | 568 |
2023-07-05 | $25.52 | $25.52 | $25.10 | $25.25 | $25.14 | 696 |
2023-07-03 | $25.38 | $25.45 | $25.28 | $25.45 | $25.34 | 3,659 |
2023-06-30 | $25.54 | $25.54 | $25.27 | $25.35 | $25.24 | 5,456 |
2023-06-29 | $25.18 | $25.18 | $25.00 | $25.16 | $25.05 | 1,445 |
2023-06-28 | $24.82 | $25.02 | $24.72 | $25.02 | $24.91 | 15,705 |
2023-06-27 | $25.02 | $25.07 | $24.92 | $25.06 | $24.95 | 2,159 |
2023-06-26 | $24.92 | $25.01 | $24.83 | $24.83 | $24.69 | 916 |
2023-06-23 | $24.80 | $24.88 | $24.74 | $24.74 | $24.60 | 3,948 |
2023-06-22 | $25.02 | $25.02 | $24.93 | $24.93 | $24.79 | 439 |
2023-06-21 | $25.09 | $25.42 | $25.09 | $25.21 | $25.07 | 3,181 |
2023-06-20 | $25.16 | $25.16 | $25.16 | $25.16 | $25.02 | 241 |
2023-06-16 | $25.34 | $25.48 | $25.30 | $25.48 | $25.48 | 7,678 |
2023-06-15 | $25.35 | $25.44 | $25.16 | $25.44 | $25.44 | 850 |
2023-06-14 | $25.39 | $25.64 | $25.10 | $25.15 | $25.15 | 7,367 |
2023-06-13 | $25.54 | $25.54 | $25.30 | $25.30 | $25.30 | 3,370 |
2023-06-12 | $25.12 | $25.24 | $25.00 | $25.12 | $25.12 | 1,728 |
2023-06-09 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 1,611 |
2023-06-08 | $24.96 | $25.33 | $24.96 | $25.18 | $25.18 | 4,604 |
2023-06-07 | $24.78 | $25.13 | $24.78 | $25.13 | $25.13 | 6,596 |
2023-06-06 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 155 |
2023-06-05 | $24.43 | $24.47 | $24.26 | $24.45 | $24.45 | 2,688 |
2023-06-02 | $24.42 | $24.47 | $24.33 | $24.47 | $24.47 | 1,007 |
2023-06-01 | $23.64 | $23.95 | $23.62 | $23.95 | $23.95 | 3,203 |
2023-05-31 | $23.76 | $23.91 | $23.47 | $23.82 | $23.82 | 3,086 |
2023-05-30 | $24.34 | $24.34 | $23.80 | $24.03 | $24.03 | 4,969 |
2023-05-26 | $24.16 | $24.23 | $23.81 | $24.14 | $24.14 | 2,418 |
2023-05-25 | $24.26 | $24.26 | $24.05 | $24.05 | $24.05 | 350 |
2023-05-24 | $24.47 | $24.47 | $24.28 | $24.40 | $24.37 | 3,091 |
2023-05-23 | $23.77 | $24.74 | $23.77 | $24.69 | $24.66 | 626 |
2023-05-22 | $24.65 | $24.68 | $24.65 | $24.68 | $24.65 | 319 |
2023-05-19 | $24.80 | $24.80 | $24.59 | $24.59 | $24.56 | 17,703 |
2023-05-18 | $24.46 | $24.72 | $24.40 | $24.72 | $24.69 | 1,116 |
2023-05-17 | $24.52 | $24.52 | $24.24 | $24.48 | $24.45 | 4,150 |
2023-05-16 | $24.28 | $24.50 | $24.27 | $24.27 | $24.24 | 671 |
2023-05-15 | $24.55 | $24.65 | $24.55 | $24.65 | $24.62 | 1,724 |
2023-05-12 | $24.78 | $24.78 | $24.62 | $24.62 | $24.62 | 695 |
2023-05-11 | $24.59 | $24.59 | $24.31 | $24.53 | $24.53 | 2,397 |
2023-05-10 | $24.83 | $24.83 | $24.70 | $24.77 | $24.73 | 2,572 |
2023-05-09 | $24.90 | $25.08 | $24.85 | $24.85 | $24.82 | 676 |
2023-05-08 | $24.98 | $25.25 | $24.78 | $24.90 | $24.87 | 3,108 |
2023-05-05 | $24.88 | $24.95 | $24.69 | $24.89 | $24.85 | 4,067 |
2023-05-04 | $24.20 | $24.60 | $24.20 | $24.45 | $24.42 | 4,586 |
2023-05-03 | $25.16 | $25.18 | $24.68 | $24.68 | $24.65 | 3,896 |
2023-05-02 | $25.41 | $25.41 | $24.79 | $25.00 | $25.00 | 3,063 |
2023-05-01 | $25.79 | $25.80 | $25.50 | $25.61 | $25.61 | 2,723 |
2023-04-28 | $25.37 | $25.68 | $25.20 | $25.55 | $25.55 | 7,793 |
2023-04-27 | $25.18 | $25.31 | $25.18 | $25.20 | $25.20 | 2,974 |
2023-04-26 | $25.30 | $25.30 | $24.86 | $25.05 | $25.05 | 4,024 |
2023-04-25 | $25.49 | $25.49 | $25.18 | $25.34 | $25.34 | 458 |
2023-04-24 | $25.44 | $25.66 | $25.44 | $25.63 | $25.60 | 2,109 |
2023-04-21 | $25.44 | $25.53 | $25.10 | $25.52 | $25.52 | 5,053 |
2023-04-20 | $25.40 | $25.59 | $25.40 | $25.59 | $25.59 | 579 |
2023-04-19 | $25.76 | $25.77 | $25.62 | $25.77 | $25.77 | 7,592 |
2023-04-18 | $25.77 | $25.95 | $25.72 | $25.95 | $25.95 | 3,667 |
2023-04-17 | $26.01 | $26.08 | $25.58 | $26.00 | $26.00 | 8,784 |
2023-04-14 | $26.07 | $26.07 | $25.62 | $25.88 | $25.88 | 4,137 |
2023-04-13 | $25.88 | $26.18 | $25.88 | $25.98 | $25.98 | 2,923 |
2023-04-12 | $26.09 | $26.09 | $25.83 | $25.83 | $25.83 | 2,857 |
2023-04-11 | $25.86 | $26.22 | $25.86 | $25.96 | $25.96 | 2,656 |
2023-04-10 | $25.79 | $25.80 | $25.68 | $25.78 | $25.74 | 2,733 |
2023-04-06 | $25.80 | $25.88 | $25.48 | $25.48 | $25.45 | 5,195 |
2023-04-05 | $25.64 | $25.70 | $25.47 | $25.70 | $25.67 | 1,229 |
2023-04-04 | $25.47 | $25.47 | $25.47 | $25.47 | $25.44 | 93 |
2023-04-03 | $23.04 | $25.30 | $20.47 | $25.30 | $25.27 | 2,089 |
2023-03-31 | $25.29 | $25.60 | $25.25 | $25.60 | $25.56 | 4,391 |
2023-03-30 | $25.06 | $25.30 | $25.06 | $25.30 | $25.27 | 361 |
2023-03-29 | $25.29 | $25.29 | $25.08 | $25.19 | $25.16 | 3,094 |
2023-03-28 | $24.79 | $25.08 | $24.79 | $24.93 | $24.90 | 5,075 |
2023-03-27 | $25.03 | $25.08 | $24.59 | $24.84 | $24.78 | 4,459 |
2023-03-24 | $25.16 | $25.16 | $24.04 | $24.53 | $24.47 | 10,370 |
2023-03-23 | $24.97 | $24.98 | $24.19 | $24.40 | $24.34 | 1,122 |
2023-03-22 | $25.04 | $26.00 | $24.85 | $25.75 | $25.68 | 9,123 |
2023-03-21 | $25.06 | $25.21 | $24.99 | $25.05 | $24.99 | 3,915 |
2023-03-20 | $22.56 | $24.71 | $22.56 | $24.69 | $24.63 | 2,663 |
2023-03-17 | $23.98 | $24.06 | $23.98 | $24.04 | $23.98 | 1,028 |
2023-03-16 | $23.96 | $24.42 | $23.77 | $24.42 | $24.35 | 4,153 |
2023-03-15 | $24.07 | $24.31 | $23.79 | $24.12 | $24.06 | 10,554 |
2023-03-14 | $24.82 | $24.87 | $24.33 | $24.53 | $24.46 | 5,591 |
2023-03-13 | $24.66 | $24.66 | $24.09 | $24.36 | $24.30 | 11,322 |
2023-03-10 | $24.99 | $25.11 | $24.68 | $24.81 | $24.71 | 7,132 |
2023-03-09 | $25.37 | $25.44 | $25.16 | $25.16 | $25.06 | 581 |
2023-03-08 | $25.88 | $25.96 | $25.55 | $25.69 | $25.58 | 5,612 |
2023-03-07 | $26.01 | $26.36 | $25.80 | $25.80 | $25.70 | 1,832 |
2023-03-06 | $26.24 | $26.50 | $26.24 | $26.24 | $26.14 | 3,397 |
2023-03-03 | $25.96 | $26.56 | $25.96 | $26.30 | $26.19 | 1,867 |
2023-03-02 | $26.02 | $26.09 | $25.94 | $26.03 | $25.92 | 1,193 |
2023-03-01 | $25.96 | $26.39 | $25.96 | $26.22 | $26.11 | 3,084 |
2023-02-28 | $26.17 | $26.50 | $25.37 | $25.89 | $25.78 | 7,058 |
2023-02-27 | $26.52 | $26.57 | $26.32 | $26.33 | $26.22 | 2,882 |
2023-02-24 | $26.33 | $26.50 | $25.99 | $26.31 | $26.20 | 4,525 |
2023-02-23 | $26.51 | $26.62 | $26.07 | $26.62 | $26.51 | 10,908 |
2023-02-22 | $26.57 | $29.12 | $26.26 | $26.50 | $26.36 | 7,423 |
2023-02-21 | $26.75 | $26.89 | $26.43 | $26.43 | $26.29 | 4,804 |
2023-02-17 | $27.03 | $27.08 | $27.03 | $27.08 | $26.94 | 3,544 |
2023-02-16 | $27.22 | $27.30 | $26.81 | $26.99 | $26.85 | 8,072 |
2023-02-15 | $27.00 | $27.26 | $26.99 | $27.20 | $27.05 | 2,361 |
2023-02-14 | $27.50 | $27.50 | $27.19 | $27.26 | $27.11 | 6,002 |
2023-02-13 | $27.34 | $27.34 | $27.34 | $27.34 | $27.16 | 545 |
2023-02-10 | $26.89 | $27.01 | $26.82 | $27.01 | $26.83 | 894 |
2023-02-09 | $27.13 | $27.13 | $26.69 | $26.69 | $26.52 | 5,724 |
2023-02-08 | $27.07 | $27.07 | $26.93 | $26.93 | $26.76 | 1,248 |
2023-02-07 | $26.86 | $27.22 | $26.86 | $27.22 | $27.04 | 4,041 |
2023-02-06 | $26.93 | $27.10 | $26.93 | $26.98 | $26.80 | 1,293 |
2023-02-03 | $27.28 | $27.36 | $27.08 | $27.28 | $27.10 | 7,851 |
2023-02-02 | $27.30 | $27.47 | $27.21 | $27.31 | $27.13 | 2,862 |
2023-02-01 | $27.05 | $27.58 | $27.05 | $27.26 | $27.09 | 8,001 |
2023-01-31 | $26.95 | $27.13 | $26.68 | $27.12 | $26.94 | 11,427 |
2023-01-30 | $26.98 | $27.01 | $26.98 | $27.01 | $26.84 | 1,255 |
2023-01-27 | $27.06 | $27.25 | $27.06 | $27.07 | $26.89 | 6,097 |
2023-01-26 | $26.81 | $28.26 | $26.81 | $27.59 | $27.40 | 4,147 |
2023-01-25 | $26.64 | $27.50 | $26.64 | $26.96 | $26.78 | 5,077 |
2023-01-24 | $26.83 | $27.09 | $26.83 | $26.94 | $26.77 | 3,299 |
2023-01-23 | $26.86 | $27.29 | $26.84 | $27.07 | $26.86 | 3,357 |
2023-01-20 | $26.44 | $26.96 | $26.44 | $26.92 | $26.71 | 5,270 |
2023-01-19 | $26.63 | $26.63 | $26.33 | $26.55 | $26.35 | 2,853 |
2023-01-18 | $26.90 | $27.06 | $26.51 | $26.51 | $26.30 | 7,258 |
2023-01-17 | $27.07 | $27.11 | $26.97 | $27.04 | $26.83 | 7,195 |
2023-01-13 | $28.28 | $28.28 | $27.05 | $27.20 | $26.99 | 3,751 |
2023-01-12 | $26.80 | $27.22 | $26.64 | $26.93 | $26.72 | 6,486 |
2023-01-11 | $26.77 | $26.86 | $26.59 | $26.86 | $26.65 | 5,395 |
2023-01-10 | $26.66 | $26.78 | $26.41 | $26.66 | $26.45 | 4,666 |
2023-01-09 | $26.66 | $27.18 | $26.63 | $26.66 | $26.42 | 8,188 |
2023-01-06 | $26.34 | $26.61 | $26.34 | $26.61 | $26.37 | 2,236 |
2023-01-05 | $25.80 | $26.04 | $25.70 | $26.01 | $25.77 | 4,612 |
2023-01-04 | $25.86 | $26.19 | $25.86 | $26.06 | $25.82 | 2,255 |
2023-01-03 | $25.87 | $25.87 | $25.69 | $25.69 | $25.46 | 686 |
2022-12-30 | $25.66 | $25.84 | $25.52 | $25.67 | $25.44 | 2,857 |
2022-12-29 | $25.76 | $25.83 | $25.68 | $25.80 | $25.57 | 1,894 |
2022-12-28 | $25.77 | $25.91 | $25.55 | $25.55 | $25.32 | 4,519 |
2022-12-27 | $25.65 | $25.94 | $25.59 | $25.90 | $25.66 | 16,256 |
2022-12-23 | $25.96 | $25.99 | $25.83 | $25.99 | $25.76 | 820 |
2022-12-22 | $25.89 | $25.89 | $25.72 | $25.86 | $25.24 | 2,995 |
2022-12-21 | $25.96 | $26.04 | $25.96 | $26.04 | $25.41 | 709 |
2022-12-20 | $25.52 | $25.87 | $25.51 | $25.76 | $25.14 | 6,704 |
2022-12-19 | $25.79 | $25.87 | $25.56 | $25.56 | $24.94 | 5,661 |
2022-12-16 | $25.81 | $25.81 | $25.51 | $25.70 | $25.08 | 4,452 |
2022-12-15 | $26.13 | $26.19 | $25.91 | $26.04 | $25.41 | 3,594 |
2022-12-14 | $26.66 | $28.16 | $26.64 | $26.64 | $26.00 | 1,861 |
2022-12-13 | $26.84 | $27.01 | $26.65 | $26.73 | $26.09 | 8,378 |
2022-12-12 | $26.26 | $26.47 | $26.26 | $26.47 | $25.79 | 2,608 |
2022-12-09 | $26.22 | $26.22 | $26.20 | $26.20 | $25.53 | 1,073 |
2022-12-08 | $26.41 | $26.57 | $26.20 | $26.21 | $25.54 | 9,283 |
2022-12-07 | $26.34 | $26.50 | $26.34 | $26.35 | $25.69 | 7,490 |
2022-12-06 | $26.29 | $26.43 | $26.29 | $26.36 | $25.65 | 868 |
2022-12-05 | $27.00 | $27.00 | $26.55 | $26.56 | $25.85 | 6,394 |
2022-12-02 | $26.88 | $27.10 | $26.88 | $27.09 | $26.37 | 2,406 |
2022-12-01 | $27.60 | $27.60 | $27.00 | $27.02 | $26.30 | 6,136 |
2022-11-30 | $26.46 | $26.93 | $26.26 | $26.93 | $26.22 | 3,440 |
2022-11-29 | $26.90 | $26.90 | $26.52 | $26.66 | $25.95 | 1,684 |
2022-11-28 | $26.80 | $26.93 | $26.59 | $26.59 | $25.89 | 2,038 |
2022-11-25 | $27.17 | $27.18 | $27.04 | $27.04 | $26.32 | 615 |
2022-11-23 | $26.95 | $27.01 | $26.69 | $26.93 | $26.18 | 7,992 |
2022-11-22 | $26.82 | $26.99 | $26.82 | $26.99 | $26.24 | 1,536 |
2022-11-21 | $26.32 | $26.62 | $26.17 | $26.50 | $25.76 | 18,678 |
2022-11-18 | $26.59 | $26.59 | $26.40 | $26.50 | $25.77 | 2,410 |
2022-11-17 | $26.45 | $26.48 | $26.31 | $26.31 | $25.58 | 430 |
2022-11-16 | $26.55 | $26.55 | $26.24 | $26.42 | $25.68 | 12,531 |
2022-11-15 | $26.81 | $26.83 | $26.50 | $26.63 | $25.89 | 1,351 |
2022-11-14 | $26.65 | $26.68 | $26.55 | $26.55 | $25.81 | 1,116 |
2022-11-11 | $26.25 | $26.56 | $26.25 | $26.56 | $25.82 | 4,176 |
2022-11-10 | $26.11 | $26.11 | $26.11 | $26.11 | $25.39 | 134 |
2022-11-09 | $25.72 | $26.08 | $25.17 | $25.17 | $24.44 | 6,938 |
2022-11-08 | $26.12 | $27.60 | $25.64 | $26.03 | $25.27 | 6,420 |
2022-11-07 | $25.37 | $25.61 | $25.37 | $25.58 | $24.84 | 2,863 |
2022-11-04 | $25.60 | $25.60 | $25.37 | $25.37 | $24.63 | 389 |
2022-11-03 | $24.75 | $24.83 | $24.74 | $24.83 | $24.11 | 1,010 |
2022-11-02 | $25.44 | $25.44 | $24.71 | $24.88 | $24.15 | 972 |
2022-11-01 | $25.37 | $25.37 | $25.33 | $25.33 | $24.60 | 330 |
2022-10-31 | $25.20 | $25.20 | $25.14 | $25.14 | $24.41 | 423 |
2022-10-28 | $25.52 | $25.54 | $25.52 | $25.54 | $24.80 | 4,220 |
2022-10-27 | $25.14 | $25.30 | $25.04 | $25.12 | $24.39 | 2,095 |
2022-10-26 | $25.19 | $25.29 | $25.08 | $25.08 | $24.35 | 3,124 |
2022-10-25 | $24.96 | $24.96 | $24.92 | $24.92 | $24.19 | 230 |
2022-10-24 | $24.97 | $24.97 | $24.64 | $24.74 | $23.99 | 6,476 |
2022-10-21 | $24.00 | $24.64 | $24.00 | $24.64 | $23.89 | 1,268 |
2022-10-20 | $24.06 | $24.06 | $24.06 | $24.06 | $23.32 | 51 |
2022-10-19 | $24.17 | $24.21 | $23.94 | $24.09 | $23.36 | 5,592 |
2022-10-18 | $24.44 | $24.44 | $24.20 | $24.37 | $23.63 | 720 |
2022-10-17 | $23.98 | $24.11 | $23.96 | $24.11 | $23.38 | 759 |
2022-10-14 | $23.66 | $23.91 | $23.59 | $23.70 | $22.98 | 4,128 |
2022-10-13 | $23.13 | $24.14 | $23.13 | $24.10 | $23.37 | 5,595 |
2022-10-12 | $23.34 | $23.34 | $23.34 | $23.34 | $22.63 | 198 |
2022-10-11 | $23.47 | $23.47 | $23.26 | $23.38 | $22.67 | 4,901 |
2022-10-10 | $23.62 | $23.62 | $23.38 | $23.38 | $22.63 | 1,102 |
2022-10-07 | $23.35 | $23.40 | $23.34 | $23.39 | $22.65 | 1,485 |
2022-10-06 | $24.18 | $24.18 | $23.91 | $23.91 | $23.15 | 5,747 |
2022-10-05 | $24.28 | $24.28 | $24.28 | $24.28 | $23.50 | 127 |
2022-10-04 | $23.75 | $24.49 | $23.75 | $24.49 | $23.71 | 1,238 |
2022-10-03 | $23.46 | $23.59 | $23.35 | $23.59 | $22.84 | 1,541 |
2022-09-30 | $23.30 | $23.30 | $22.89 | $22.98 | $22.25 | 5,936 |
2022-09-29 | $23.48 | $23.48 | $22.98 | $23.19 | $22.46 | 1,040 |
2022-09-28 | $23.61 | $23.76 | $23.49 | $23.69 | $22.93 | 3,584 |
2022-09-27 | $23.38 | $23.73 | $23.03 | $23.73 | $22.98 | 5,846 |
2022-09-26 | $23.57 | $23.57 | $23.24 | $23.26 | $22.48 | 2,548 |
2022-09-23 | $23.96 | $23.96 | $23.41 | $23.67 | $22.88 | 4,537 |
2022-09-22 | $24.30 | $24.30 | $24.23 | $24.23 | $23.43 | 336 |
2022-09-21 | $24.69 | $24.87 | $24.30 | $24.30 | $23.49 | 7,145 |
2022-09-20 | $24.88 | $24.88 | $24.31 | $24.76 | $23.94 | 2,973 |
2022-09-19 | $24.89 | $24.89 | $24.55 | $24.83 | $24.00 | 1,829 |
2022-09-16 | $24.51 | $24.96 | $24.51 | $24.88 | $24.05 | 2,610 |
2022-09-15 | $25.12 | $25.22 | $24.82 | $24.87 | $24.04 | 3,984 |
2022-09-14 | $24.82 | $25.08 | $24.82 | $24.97 | $24.14 | 4,150 |
2022-09-13 | $25.50 | $25.55 | $25.02 | $25.02 | $24.19 | 6,895 |
2022-09-12 | $25.93 | $26.10 | $25.69 | $25.87 | $25.01 | 5,722 |
2022-09-09 | $25.43 | $25.81 | $25.43 | $25.46 | $24.58 | 3,866 |
2022-09-08 | $24.97 | $25.29 | $24.97 | $25.02 | $24.16 | 4,044 |
2022-09-07 | $24.80 | $24.91 | $24.80 | $24.90 | $24.04 | 4,446 |
2022-09-06 | $24.73 | $24.85 | $24.59 | $24.71 | $23.86 | 8,009 |
2022-09-02 | $25.26 | $25.48 | $24.66 | $24.88 | $24.02 | 7,647 |
2022-09-01 | $24.75 | $27.73 | $24.75 | $25.00 | $24.14 | 32,984 |
2022-08-31 | $25.43 | $25.43 | $25.07 | $25.16 | $24.29 | 5,172 |
2022-08-30 | $25.36 | $25.48 | $25.33 | $25.45 | $24.58 | 1,088 |
2022-08-29 | $26.03 | $26.06 | $25.83 | $25.83 | $24.94 | 962 |
2022-08-26 | $26.10 | $26.10 | $25.95 | $25.96 | $25.07 | 2,421 |
2022-08-25 | $26.37 | $26.53 | $26.31 | $26.53 | $25.62 | 1,622 |
2022-08-24 | $26.34 | $26.38 | $26.10 | $26.30 | $25.36 | 8,781 |
2022-08-23 | $26.18 | $26.42 | $26.18 | $26.42 | $25.48 | 1,059 |
2022-08-22 | $26.31 | $26.36 | $26.24 | $26.36 | $25.42 | 610 |
2022-08-19 | $26.91 | $26.99 | $26.84 | $26.84 | $25.88 | 3,159 |
2022-08-18 | $27.07 | $27.07 | $27.07 | $27.07 | $26.10 | 12 |
2022-08-17 | $26.73 | $26.94 | $26.69 | $26.94 | $25.97 | 4,051 |
2022-08-16 | $27.31 | $27.31 | $27.11 | $27.11 | $26.15 | 870 |
2022-08-15 | $26.80 | $26.89 | $26.80 | $26.89 | $25.93 | 479 |
2022-08-12 | $26.76 | $27.01 | $26.55 | $27.01 | $26.05 | 4,601 |
2022-08-11 | $26.76 | $26.76 | $26.76 | $26.76 | $25.81 | 1,154 |
2022-08-10 | $26.69 | $26.85 | $26.67 | $26.67 | $25.69 | 1,982 |
2022-08-09 | $26.14 | $26.29 | $26.14 | $26.23 | $25.27 | 4,383 |
2022-08-08 | $26.02 | $26.02 | $26.02 | $26.02 | $25.06 | 1 |
2022-08-05 | $25.80 | $25.82 | $25.77 | $25.82 | $24.86 | 534 |
2022-08-04 | $25.83 | $26.06 | $25.78 | $25.78 | $24.82 | 7,490 |
2022-08-03 | $26.00 | $26.16 | $25.96 | $25.96 | $25.01 | 1,415 |
2022-08-02 | $25.93 | $25.93 | $25.80 | $25.80 | $24.85 | 2,001 |
2022-08-01 | $25.77 | $26.16 | $25.75 | $26.04 | $25.08 | 3,549 |
2022-07-29 | $25.93 | $26.16 | $25.92 | $26.16 | $25.19 | 946 |
2022-07-28 | $25.75 | $26.04 | $25.75 | $26.04 | $25.08 | 5,686 |
2022-07-27 | $26.05 | $26.08 | $26.05 | $26.08 | $25.11 | 1,674 |
2022-07-26 | $25.68 | $25.68 | $25.42 | $25.50 | $24.56 | 4,913 |
2022-07-25 | $25.57 | $25.61 | $25.57 | $25.61 | $24.63 | 491 |
2022-07-22 | $25.67 | $25.67 | $25.36 | $25.36 | $24.39 | 2,576 |
2022-07-21 | $25.25 | $25.49 | $25.21 | $25.49 | $24.52 | 2,258 |
2022-07-20 | $25.50 | $25.80 | $25.50 | $25.65 | $24.67 | 5,921 |
2022-07-19 | $25.32 | $25.71 | $25.32 | $25.63 | $24.65 | 1,177 |
2022-07-18 | $25.34 | $25.35 | $25.11 | $25.11 | $24.15 | 3,732 |
2022-07-15 | $24.80 | $25.00 | $24.80 | $25.00 | $24.04 | 492 |
2022-07-14 | $24.46 | $24.60 | $24.37 | $24.60 | $23.66 | 1,909 |
2022-07-13 | $24.72 | $24.90 | $24.67 | $24.90 | $23.94 | 230 |
2022-07-12 | $25.28 | $25.29 | $25.11 | $25.11 | $24.15 | 1,524 |
2022-07-11 | $25.00 | $25.37 | $25.00 | $25.25 | $24.25 | 3,299 |
2022-07-08 | $25.30 | $25.56 | $25.20 | $25.33 | $24.33 | 3,753 |
2022-07-07 | $25.13 | $25.60 | $25.13 | $25.26 | $24.27 | 26,863 |
2022-07-06 | $25.04 | $25.04 | $24.98 | $24.98 | $23.99 | 1,305 |
2022-07-05 | $25.00 | $25.03 | $24.74 | $25.03 | $24.04 | 2,340 |
2022-07-01 | $25.05 | $25.33 | $24.91 | $25.33 | $24.33 | 1,896 |
2022-06-30 | $25.34 | $25.34 | $25.23 | $25.23 | $24.23 | 1,656 |
2022-06-29 | $25.48 | $25.48 | $25.24 | $25.24 | $24.24 | 1,129 |
2022-06-28 | $25.72 | $25.92 | $25.42 | $25.42 | $24.42 | 7,403 |
2022-06-27 | $25.41 | $25.67 | $25.40 | $25.52 | $24.51 | 4,363 |
2022-06-24 | $25.27 | $25.47 | $25.27 | $25.47 | $24.43 | 6,890 |
2022-06-23 | $24.83 | $24.93 | $24.48 | $24.75 | $23.74 | 9,558 |
2022-06-22 | $24.69 | $24.98 | $24.44 | $24.83 | $23.82 | 4,919 |
2022-06-21 | $24.73 | $24.89 | $24.66 | $24.89 | $23.87 | 3,813 |
2022-06-17 | $24.26 | $24.41 | $24.14 | $24.20 | $23.21 | 2,823 |
2022-06-16 | $24.37 | $24.39 | $24.37 | $24.38 | $23.39 | 1,345 |
2022-06-15 | $25.29 | $25.37 | $25.24 | $25.24 | $24.21 | 7,912 |
2022-06-14 | $25.48 | $25.50 | $25.18 | $25.18 | $24.15 | 1,311 |
2022-06-13 | $25.66 | $25.68 | $25.22 | $25.22 | $24.19 | 2,153 |
2022-06-10 | $26.29 | $26.41 | $26.22 | $26.41 | $25.30 | 960 |
2022-06-09 | $27.38 | $27.38 | $26.92 | $26.92 | $25.79 | 1,840 |
2022-06-08 | $27.45 | $27.73 | $27.39 | $27.39 | $26.24 | 2,554 |
2022-06-07 | $27.15 | $27.75 | $27.13 | $27.75 | $26.58 | 4,094 |
2022-06-06 | $27.51 | $27.55 | $27.26 | $27.43 | $26.28 | 6,509 |
2022-06-03 | $27.43 | $27.45 | $27.20 | $27.25 | $26.11 | 1,014 |
2022-06-02 | $27.25 | $27.46 | $27.09 | $27.46 | $26.31 | 1,135 |
2022-06-01 | $27.33 | $27.43 | $26.97 | $27.27 | $26.13 | 8,668 |
2022-05-31 | $27.15 | $27.36 | $27.11 | $27.36 | $26.21 | 1,838 |
2022-05-27 | $27.37 | $27.47 | $27.20 | $27.47 | $26.32 | 1,664 |
2022-05-26 | $27.06 | $27.20 | $26.96 | $27.20 | $26.05 | 2,899 |
2022-05-25 | $26.61 | $26.81 | $26.61 | $26.81 | $25.69 | 2,718 |
2022-05-24 | $26.44 | $26.51 | $25.95 | $26.30 | $25.16 | 4,512 |
2022-05-23 | $26.51 | $26.58 | $26.50 | $26.53 | $25.38 | 2,032 |
2022-05-20 | $26.23 | $26.23 | $25.56 | $26.15 | $25.02 | 7,577 |
2022-05-19 | $26.21 | $26.33 | $25.72 | $25.91 | $24.78 | 5,019 |
2022-05-18 | $26.79 | $26.81 | $26.26 | $26.37 | $25.23 | 11,081 |
2022-05-17 | $26.86 | $27.29 | $26.86 | $27.27 | $26.09 | 903 |
2022-05-16 | $26.43 | $26.61 | $26.30 | $26.61 | $25.46 | 1,488 |
2022-05-13 | $26.29 | $26.41 | $26.24 | $26.38 | $25.23 | 883 |
2022-05-12 | $25.65 | $25.89 | $25.50 | $25.89 | $24.77 | 6,529 |
2022-05-11 | $25.30 | $26.12 | $25.30 | $25.68 | $24.57 | 4,500 |
2022-05-10 | $26.09 | $26.09 | $25.42 | $25.63 | $24.49 | 1,884 |
2022-05-09 | $25.87 | $25.99 | $25.80 | $25.80 | $24.65 | 2,672 |
2022-05-06 | $26.12 | $26.30 | $26.04 | $26.30 | $25.13 | 2,307 |
2022-05-05 | $26.80 | $26.80 | $26.18 | $26.29 | $25.12 | 2,798 |
2022-05-04 | $26.28 | $26.99 | $26.28 | $26.99 | $25.79 | 311 |
2022-05-03 | $26.34 | $26.34 | $26.03 | $26.25 | $25.08 | 8,447 |
2022-05-02 | $25.65 | $26.22 | $25.29 | $26.02 | $24.86 | 9,393 |
2022-04-29 | $27.63 | $27.63 | $25.74 | $25.74 | $24.59 | 7,458 |
2022-04-28 | $26.46 | $26.46 | $26.46 | $26.46 | $25.28 | 96 |
2022-04-27 | $27.81 | $27.81 | $26.06 | $26.21 | $25.04 | 9,082 |
2022-04-26 | $26.27 | $26.38 | $26.17 | $26.17 | $25.00 | 1,889 |
2022-04-25 | $26.62 | $26.62 | $26.62 | $26.62 | $25.40 | 55 |
2022-04-22 | $27.09 | $27.09 | $26.62 | $26.62 | $25.40 | 1,551 |
2022-04-21 | $27.51 | $27.61 | $27.21 | $27.21 | $25.96 | 1,635 |
2022-04-20 | $27.40 | $27.69 | $27.23 | $27.51 | $26.25 | 2,710 |
2022-04-19 | $26.89 | $27.10 | $26.89 | $27.10 | $25.86 | 1,725 |
2022-04-18 | $26.94 | $26.94 | $26.68 | $26.72 | $25.50 | 3,457 |
2022-04-14 | $26.83 | $26.83 | $26.68 | $26.71 | $25.49 | 8,982 |
2022-04-13 | $26.72 | $26.85 | $26.67 | $26.81 | $25.58 | 1,824 |
2022-04-12 | $26.86 | $26.86 | $26.61 | $26.61 | $25.39 | 3,855 |
2022-04-11 | $26.76 | $26.76 | $26.72 | $26.72 | $25.47 | 238 |
2022-04-08 | $26.69 | $27.09 | $26.62 | $26.83 | $25.57 | 1,981 |
2022-04-07 | $26.81 | $27.01 | $26.63 | $26.77 | $25.51 | 4,548 |
2022-04-06 | $26.65 | $27.04 | $26.35 | $26.60 | $25.34 | 4,270 |
2022-04-05 | $26.70 | $26.93 | $26.65 | $26.76 | $25.50 | 7,322 |
2022-04-04 | $26.84 | $26.89 | $26.53 | $26.72 | $25.46 | 992 |
2022-04-01 | $26.99 | $27.00 | $26.63 | $26.82 | $25.56 | 4,916 |
2022-03-31 | $27.24 | $27.24 | $27.00 | $27.01 | $25.74 | 2,498 |
2022-03-30 | $27.29 | $27.35 | $27.19 | $27.19 | $25.91 | 862 |
2022-03-29 | $26.94 | $27.29 | $26.94 | $27.29 | $26.01 | 5,655 |
2022-03-28 | $26.81 | $27.17 | $26.81 | $27.17 | $25.89 | 7,010 |
2022-03-25 | $26.83 | $27.12 | $26.83 | $27.12 | $25.85 | 1,793 |
2022-03-24 | $26.58 | $26.88 | $26.39 | $26.77 | $25.48 | 4,813 |
2022-03-23 | $26.86 | $26.86 | $26.51 | $26.65 | $25.37 | 2,301 |
2022-03-22 | $26.71 | $26.97 | $26.71 | $26.87 | $25.58 | 3,624 |
2022-03-21 | $26.84 | $26.84 | $26.80 | $26.80 | $25.51 | 170 |
2022-03-18 | $26.45 | $26.70 | $26.40 | $26.65 | $25.37 | 11,507 |
2022-03-17 | $26.26 | $26.60 | $26.26 | $26.48 | $25.20 | 1,860 |
2022-03-16 | $25.99 | $26.32 | $25.95 | $26.21 | $24.94 | 3,337 |
2022-03-15 | $25.92 | $25.92 | $25.45 | $25.89 | $24.65 | 5,376 |
2022-03-14 | $25.92 | $26.00 | $25.92 | $26.00 | $24.74 | 736 |
2022-03-11 | $25.76 | $26.08 | $25.76 | $25.76 | $24.52 | 2,541 |
2022-03-10 | $25.68 | $25.88 | $25.68 | $25.83 | $24.55 | 6,590 |
2022-03-09 | $25.84 | $26.14 | $25.84 | $25.93 | $24.64 | 921 |
2022-03-08 | $25.72 | $25.85 | $25.32 | $25.37 | $24.12 | 1,396 |
2022-03-07 | $25.82 | $25.91 | $25.54 | $25.54 | $24.27 | 1,229 |
2022-03-04 | $25.77 | $26.00 | $25.70 | $26.00 | $24.72 | 2,622 |
2022-03-03 | $26.27 | $26.28 | $26.02 | $26.20 | $24.91 | 6,629 |
2022-03-02 | $25.69 | $26.16 | $25.67 | $26.16 | $24.86 | 6,339 |
2022-03-01 | $25.83 | $25.83 | $25.23 | $25.23 | $23.98 | 854 |
2022-02-28 | $25.66 | $25.88 | $25.66 | $25.88 | $24.60 | 6,009 |
2022-02-25 | $25.80 | $25.93 | $25.80 | $25.93 | $24.65 | 536 |
2022-02-24 | $24.72 | $25.39 | $24.72 | $25.21 | $23.96 | 6,962 |
2022-02-23 | $25.77 | $25.82 | $25.45 | $25.51 | $24.25 | 2,797 |
2022-02-22 | $26.09 | $26.27 | $25.80 | $25.87 | $24.55 | 4,030 |
2022-02-18 | $26.28 | $26.55 | $26.14 | $26.20 | $24.88 | 2,029 |
2022-02-17 | $26.43 | $26.47 | $26.28 | $26.28 | $24.94 | 10,309 |
2022-02-16 | $26.73 | $26.76 | $26.46 | $26.69 | $25.33 | 2,233 |
2022-02-15 | $26.44 | $26.55 | $26.44 | $26.55 | $25.21 | 2,388 |
2022-02-14 | $26.17 | $26.17 | $26.04 | $26.04 | $24.72 | 1,364 |
2022-02-11 | $26.72 | $26.72 | $26.43 | $26.43 | $25.09 | 1,946 |
2022-02-10 | $26.68 | $27.05 | $26.49 | $26.49 | $25.11 | 3,292 |
2022-02-09 | $26.75 | $26.83 | $26.65 | $26.72 | $25.33 | 4,996 |
2022-02-08 | $26.22 | $26.53 | $26.22 | $26.53 | $25.15 | 3,288 |
2022-02-07 | $26.26 | $26.39 | $26.12 | $26.30 | $24.94 | 1,764 |
2022-02-04 | $26.10 | $26.30 | $26.07 | $26.30 | $24.94 | 5,184 |
2022-02-03 | $26.42 | $26.50 | $26.27 | $26.27 | $24.90 | 1,161 |
2022-02-02 | $26.24 | $26.46 | $26.17 | $26.46 | $25.09 | 2,798 |
2022-02-01 | $26.07 | $26.32 | $26.07 | $26.32 | $24.95 | 9,080 |
2022-01-31 | $25.81 | $26.00 | $25.70 | $26.00 | $24.65 | 1,208 |
2022-01-28 | $25.44 | $25.83 | $25.43 | $25.83 | $24.49 | 1,626 |
2022-01-27 | $26.14 | $26.14 | $25.60 | $25.60 | $24.27 | 760 |
2022-01-26 | $25.81 | $25.81 | $25.37 | $25.37 | $24.05 | 2,307 |
2022-01-25 | $25.01 | $25.62 | $25.01 | $25.62 | $24.29 | 6,024 |
2022-01-24 | $25.64 | $25.64 | $25.64 | $25.64 | $24.27 | 242 |
2022-01-21 | $26.03 | $26.03 | $25.58 | $25.58 | $24.22 | 200 |
2022-01-20 | $26.10 | $26.90 | $25.99 | $26.05 | $24.66 | 1,066 |
2022-01-19 | $26.79 | $26.79 | $26.54 | $26.54 | $25.13 | 5,446 |
2022-01-18 | $26.81 | $26.92 | $26.78 | $26.81 | $25.38 | 3,143 |
2022-01-14 | $27.11 | $27.11 | $27.11 | $27.11 | $25.67 | 229 |
2022-01-13 | $27.02 | $27.17 | $27.02 | $27.07 | $25.63 | 6,155 |
2022-01-12 | $26.98 | $26.98 | $26.98 | $26.98 | $25.54 | 54 |
2022-01-11 | $26.72 | $26.95 | $26.72 | $26.95 | $25.51 | 457 |
2022-01-10 | $26.67 | $26.78 | $26.67 | $26.78 | $25.32 | 3,391 |
2022-01-07 | $26.84 | $26.84 | $26.84 | $26.84 | $25.38 | 370 |
2022-01-06 | $26.48 | $26.63 | $26.48 | $26.60 | $25.15 | 370 |
2022-01-05 | $26.50 | $26.78 | $26.41 | $26.54 | $25.09 | 6,760 |
2022-01-04 | $26.62 | $26.62 | $26.62 | $26.62 | $25.17 | 126 |
2022-01-03 | $26.11 | $26.18 | $26.04 | $26.18 | $24.76 | 732 |
2021-12-31 | $26.01 | $26.01 | $26.01 | $26.01 | $24.60 | 70 |
2021-12-30 | $26.10 | $26.13 | $26.00 | $26.00 | $24.58 | 7,466 |
2021-12-29 | $26.05 | $26.05 | $26.05 | $26.05 | $24.63 | 14 |
2021-12-28 | $26.01 | $26.01 | $25.76 | $25.96 | $24.54 | 3,186 |
2021-12-27 | $25.60 | $26.00 | $25.60 | $26.00 | $24.48 | 9,681 |
2021-12-23 | $25.69 | $25.72 | $25.69 | $25.72 | $24.22 | 515 |
2021-12-22 | $25.47 | $25.49 | $25.47 | $25.49 | $24.00 | 5,013 |
2021-12-21 | $24.90 | $25.33 | $24.90 | $25.19 | $23.72 | 3,264 |
2021-12-20 | $24.92 | $24.98 | $24.81 | $24.89 | $23.44 | 2,148 |
2021-12-17 | $25.44 | $25.91 | $25.42 | $25.42 | $23.94 | 2,603 |
2021-12-16 | $25.82 | $26.01 | $25.82 | $25.84 | $24.33 | 2,844 |
2021-12-15 | $25.03 | $25.56 | $25.03 | $25.56 | $24.07 | 12,900 |
2021-12-14 | $24.91 | $25.27 | $24.91 | $25.19 | $23.72 | 10,177 |
2021-12-13 | $25.24 | $25.95 | $25.08 | $25.24 | $23.73 | 5,276 |
2021-12-10 | $25.28 | $25.53 | $25.16 | $25.53 | $24.01 | 4,543 |
2021-12-09 | $25.24 | $25.40 | $25.24 | $25.40 | $23.88 | 1,169 |
2021-12-08 | $25.35 | $25.49 | $25.30 | $25.49 | $23.97 | 6,884 |
2021-12-07 | $25.19 | $25.50 | $25.19 | $25.35 | $23.84 | 6,429 |
2021-12-06 | $24.86 | $25.17 | $24.86 | $25.07 | $23.57 | 2,736 |
2021-12-03 | $24.65 | $24.74 | $24.65 | $24.74 | $23.26 | 3,613 |
2021-12-02 | $24.50 | $24.69 | $24.50 | $24.69 | $23.22 | 344 |
2021-12-01 | $24.66 | $24.97 | $24.32 | $24.32 | $22.86 | 5,035 |
2021-11-30 | $24.40 | $24.41 | $24.30 | $24.34 | $22.89 | 500 |
2021-11-29 | $25.48 | $25.48 | $24.93 | $24.98 | $23.45 | 4,474 |
2021-11-26 | $24.84 | $25.00 | $24.82 | $25.00 | $23.48 | 551 |
2021-11-24 | $25.66 | $25.66 | $25.56 | $25.56 | $24.00 | 2,828 |
2021-11-23 | $25.60 | $25.60 | $25.33 | $25.55 | $23.99 | 3,379 |
2021-11-22 | $25.36 | $25.36 | $25.36 | $25.36 | $23.81 | 135 |
2021-11-19 | $24.88 | $25.01 | $24.81 | $24.81 | $23.30 | 4,434 |
2021-11-18 | $25.11 | $25.24 | $25.11 | $25.24 | $23.70 | 403 |
2021-11-17 | $25.32 | $25.47 | $25.27 | $25.27 | $23.73 | 764 |
2021-11-16 | $25.65 | $25.65 | $25.58 | $25.58 | $24.02 | 1,006 |
2021-11-15 | $25.87 | $25.87 | $25.69 | $25.69 | $24.09 | 814 |
2021-11-12 | $25.87 | $25.87 | $25.66 | $25.66 | $24.06 | 1,729 |
2021-11-11 | $25.74 | $25.74 | $25.74 | $25.74 | $24.14 | 169 |
2021-11-10 | $25.51 | $25.67 | $25.51 | $25.55 | $23.96 | 3,045 |
2021-11-09 | $25.55 | $25.55 | $25.55 | $25.55 | $23.96 | 60 |
2021-11-08 | $25.67 | $25.67 | $25.52 | $25.54 | $23.95 | 3,177 |
2021-11-05 | $25.55 | $25.60 | $25.51 | $25.60 | $24.00 | 2,374 |
2021-11-04 | $25.28 | $25.28 | $25.14 | $25.14 | $23.57 | 1,359 |
2021-11-03 | $25.35 | $25.38 | $25.35 | $25.38 | $23.80 | 2,771 |
2021-11-02 | $25.05 | $25.29 | $25.05 | $25.12 | $23.56 | 2,906 |
2021-11-01 | $25.01 | $25.01 | $25.01 | $25.01 | $23.45 | 76 |
2021-10-29 | $24.63 | $24.63 | $24.63 | $24.63 | $23.10 | 9 |
2021-10-28 | $24.60 | $24.70 | $24.60 | $24.70 | $23.16 | 253 |
2021-10-27 | $24.70 | $24.70 | $24.53 | $24.53 | $23.00 | 1,946 |
2021-10-26 | $25.30 | $25.33 | $25.14 | $25.14 | $23.57 | 990 |
2021-10-25 | $25.27 | $25.31 | $25.14 | $25.31 | $23.70 | 2,148 |
2021-10-22 | $25.22 | $25.28 | $25.22 | $25.24 | $23.63 | 1,680 |
2021-10-21 | $25.13 | $25.19 | $25.13 | $25.19 | $23.59 | 426 |
2021-10-20 | $25.15 | $25.34 | $25.15 | $25.34 | $23.73 | 3,131 |
2021-10-19 | $25.09 | $25.14 | $25.09 | $25.14 | $23.54 | 422 |
2021-10-18 | $25.09 | $25.09 | $25.04 | $25.04 | $23.45 | 4,661 |
2021-10-15 | $25.28 | $25.29 | $25.15 | $25.15 | $23.55 | 1,228 |
2021-10-14 | $24.88 | $25.20 | $24.88 | $25.19 | $23.59 | 2,157 |
2021-10-13 | $24.97 | $24.97 | $24.69 | $24.81 | $23.24 | 692 |
2021-10-12 | $24.94 | $24.94 | $24.84 | $24.84 | $23.26 | 3,930 |
2021-10-11 | $25.14 | $25.21 | $25.14 | $25.20 | $23.57 | 555 |
2021-10-08 | $25.16 | $25.22 | $25.16 | $25.22 | $23.59 | 2,299 |
2021-10-07 | $25.18 | $25.25 | $25.09 | $25.10 | $23.48 | 2,506 |
2021-10-06 | $24.80 | $24.80 | $24.46 | $24.80 | $23.19 | 2,776 |
2021-10-05 | $25.03 | $25.18 | $24.99 | $24.99 | $23.37 | 2,495 |
2021-10-04 | $24.84 | $24.90 | $24.84 | $24.90 | $23.29 | 866 |
2021-10-01 | $24.39 | $24.85 | $24.39 | $24.85 | $23.24 | 2,019 |
2021-09-30 | $24.41 | $24.59 | $24.38 | $24.59 | $23.00 | 4,788 |
2021-09-29 | $24.62 | $24.79 | $24.62 | $24.77 | $23.17 | 755 |
2021-09-28 | $24.99 | $24.99 | $24.80 | $24.80 | $23.19 | 1,168 |
2021-09-27 | $25.20 | $25.20 | $25.06 | $25.06 | $23.40 | 1,386 |
2021-09-24 | $24.72 | $24.72 | $24.66 | $24.66 | $23.04 | 427 |
2021-09-23 | $24.51 | $24.73 | $24.43 | $24.61 | $22.98 | 3,433 |
2021-09-22 | $24.34 | $24.34 | $24.23 | $24.23 | $22.63 | 2,255 |
2021-09-21 | $23.95 | $23.95 | $23.95 | $23.95 | $22.37 | 54 |
2021-09-20 | $23.98 | $24.03 | $23.81 | $24.03 | $22.44 | 3,349 |
2021-09-17 | $24.48 | $24.48 | $24.48 | $24.48 | $22.86 | 60 |
2021-09-16 | $24.79 | $24.89 | $24.79 | $24.83 | $23.19 | 4,310 |
2021-09-15 | $24.70 | $24.85 | $24.67 | $24.85 | $23.21 | 3,501 |
2021-09-14 | $24.95 | $24.95 | $24.29 | $24.46 | $22.84 | 1,504 |
2021-09-13 | $24.94 | $24.94 | $24.75 | $24.75 | $23.09 | 970 |
2021-09-10 | $24.87 | $24.87 | $24.53 | $24.53 | $22.88 | 1,292 |
2021-09-09 | $24.97 | $24.98 | $24.74 | $24.74 | $23.07 | 852 |
2021-09-08 | $24.92 | $25.49 | $24.79 | $24.84 | $23.17 | 13,606 |
2021-09-07 | $25.11 | $25.19 | $24.83 | $24.95 | $23.27 | 2,635 |
2021-09-03 | $25.27 | $25.28 | $25.27 | $25.28 | $23.58 | 5,997 |
2021-09-02 | $25.21 | $25.33 | $25.21 | $25.33 | $23.62 | 1,409 |
2021-09-01 | $25.13 | $25.30 | $25.09 | $25.09 | $23.40 | 3,735 |
2021-08-31 | $25.06 | $25.42 | $25.06 | $25.39 | $23.68 | 5,007 |
2021-08-30 | $25.27 | $25.27 | $25.22 | $25.22 | $23.49 | 4,851 |
2021-08-27 | $25.45 | $25.45 | $25.45 | $25.45 | $23.70 | 168 |
2021-08-26 | $25.31 | $25.31 | $25.10 | $25.10 | $23.37 | 1,259 |
2021-08-25 | $25.32 | $25.38 | $25.32 | $25.38 | $23.64 | 5,795 |
2021-08-24 | $25.28 | $25.28 | $25.12 | $25.21 | $23.48 | 2,841 |
2021-08-23 | $25.06 | $25.26 | $25.06 | $25.15 | $23.42 | 449 |
2021-08-20 | $24.67 | $24.86 | $24.67 | $24.86 | $23.15 | 1,688 |
2021-08-19 | $24.73 | $24.73 | $24.61 | $24.61 | $22.92 | 253 |
2021-08-18 | $25.29 | $25.29 | $24.93 | $24.93 | $23.22 | 8,008 |
2021-08-17 | $25.30 | $25.30 | $25.27 | $25.27 | $23.54 | 230 |
2021-08-16 | $25.44 | $25.48 | $25.39 | $25.48 | $23.70 | 1,123 |
2021-08-13 | $25.61 | $25.61 | $25.49 | $25.49 | $23.71 | 1,356 |
2021-08-12 | $25.53 | $25.61 | $25.53 | $25.61 | $23.82 | 116 |
2021-08-11 | $25.36 | $25.56 | $25.36 | $25.56 | $23.78 | 7,239 |
2021-08-10 | $25.37 | $25.37 | $25.36 | $25.36 | $23.58 | 325 |
2021-08-09 | $25.01 | $25.01 | $25.01 | $25.01 | $23.26 | 4 |
2021-08-06 | $25.00 | $25.02 | $24.92 | $24.92 | $23.18 | 2,136 |
2021-08-05 | $24.75 | $24.78 | $24.62 | $24.78 | $23.05 | 1,201 |
2021-08-04 | $24.68 | $24.84 | $24.58 | $24.58 | $22.86 | 3,684 |
2021-08-03 | $24.65 | $24.90 | $24.65 | $24.90 | $23.17 | 6,281 |
2021-08-02 | $24.80 | $24.80 | $24.54 | $24.54 | $22.82 | 3,768 |
2021-07-30 | $24.54 | $24.54 | $24.54 | $24.54 | $22.82 | 2 |
2021-07-29 | $24.70 | $24.73 | $24.67 | $24.67 | $22.95 | 22,099 |
2021-07-28 | $24.46 | $24.57 | $24.43 | $24.57 | $22.85 | 3,551 |
2021-07-27 | $24.27 | $24.45 | $24.27 | $24.45 | $22.74 | 7,976 |
2021-07-26 | $24.38 | $24.51 | $24.38 | $24.51 | $22.76 | 2,040 |
2021-07-23 | $24.15 | $24.25 | $24.15 | $24.25 | $22.53 | 2,131 |
2021-07-22 | $24.09 | $24.12 | $24.03 | $24.11 | $22.39 | 2,758 |
2021-07-21 | $24.37 | $24.37 | $24.27 | $24.27 | $22.54 | 4,459 |
2021-07-20 | $23.94 | $24.05 | $23.94 | $24.05 | $22.34 | 487 |
2021-07-19 | $23.50 | $23.64 | $23.37 | $23.62 | $21.94 | 6,607 |
2021-07-16 | $24.30 | $24.30 | $24.16 | $24.16 | $22.45 | 6,840 |
2021-07-15 | $24.55 | $24.55 | $24.55 | $24.55 | $22.80 | 11,373 |
2021-07-14 | $24.59 | $24.63 | $24.59 | $24.63 | $22.88 | 6,137 |
2021-07-13 | $24.70 | $24.70 | $24.53 | $24.63 | $22.88 | 8,805 |
2021-07-12 | $24.80 | $24.99 | $24.80 | $24.99 | $23.18 | 6,427 |
2021-07-09 | $24.81 | $24.96 | $24.81 | $24.96 | $23.15 | 9,086 |
2021-07-08 | $24.47 | $24.63 | $24.47 | $24.63 | $22.85 | 5,619 |
2021-07-07 | $24.59 | $24.84 | $24.59 | $24.77 | $22.98 | 3,281 |
2021-07-06 | $25.19 | $25.19 | $24.65 | $24.75 | $22.96 | 506 |
2021-07-02 | $24.97 | $25.10 | $24.97 | $25.10 | $23.28 | 2,741 |
2021-07-01 | $25.10 | $25.16 | $25.10 | $25.10 | $23.29 | 4,757 |
2021-06-30 | $24.74 | $25.00 | $24.74 | $25.00 | $23.19 | 3,039 |
2021-06-29 | $24.90 | $24.90 | $24.87 | $24.87 | $23.07 | 2,149 |
2021-06-28 | $25.37 | $25.37 | $24.94 | $24.94 | $23.10 | 3,852 |
2021-06-25 | $25.22 | $25.29 | $25.22 | $25.29 | $23.43 | 4,266 |
2021-06-24 | $25.08 | $25.21 | $25.00 | $25.19 | $23.34 | 7,580 |
2021-06-23 | $25.04 | $25.15 | $25.04 | $25.08 | $23.24 | 1,317 |
2021-06-22 | $25.12 | $25.26 | $25.12 | $25.20 | $23.35 | 2,433 |
2021-06-21 | $25.12 | $25.23 | $25.12 | $25.23 | $23.38 | 1,912 |
2021-06-18 | $24.85 | $24.87 | $24.67 | $24.67 | $22.86 | 6,685 |
2021-06-17 | $25.11 | $25.11 | $25.11 | $25.11 | $23.26 | 4,700 |
2021-06-16 | $25.66 | $25.74 | $25.66 | $25.74 | $23.85 | 3,952 |
2021-06-15 | $25.92 | $25.92 | $25.81 | $25.81 | $23.91 | 1,174 |
2021-06-14 | $25.75 | $25.77 | $25.53 | $25.77 | $23.85 | 9,062 |
2021-06-11 | $26.07 | $26.16 | $26.06 | $26.16 | $24.21 | 1,598 |
2021-06-10 | $25.98 | $26.00 | $25.98 | $26.00 | $24.06 | 8,782 |
2021-06-09 | $25.98 | $25.98 | $25.98 | $25.98 | $24.04 | 24 |
2021-06-08 | $25.98 | $26.14 | $25.98 | $26.14 | $24.19 | 3,723 |
2021-06-07 | $25.97 | $25.97 | $25.97 | $25.97 | $24.03 | 36 |
2021-06-04 | $26.13 | $26.13 | $26.13 | $26.13 | $24.18 | 17 |
2021-06-03 | $26.10 | $26.10 | $25.99 | $25.99 | $24.05 | 3,098 |
2021-06-02 | $25.73 | $25.91 | $25.73 | $25.91 | $23.98 | 387 |
2021-06-01 | $25.93 | $25.93 | $25.92 | $25.92 | $23.99 | 346 |
2021-05-28 | $25.84 | $25.90 | $25.58 | $25.90 | $23.85 | 3,903 |
2021-05-27 | $26.00 | $26.08 | $26.00 | $26.08 | $24.01 | 6,077 |
2021-05-26 | $25.56 | $25.86 | $25.56 | $25.81 | $23.77 | 1,998 |
2021-05-25 | $25.80 | $25.91 | $25.64 | $25.67 | $23.63 | 4,492 |
2021-05-24 | $26.42 | $26.42 | $26.06 | $26.08 | $24.01 | 10,141 |
2021-05-21 | $26.14 | $26.14 | $26.06 | $26.06 | $24.00 | 286 |
2021-05-20 | $25.85 | $25.91 | $25.85 | $25.91 | $23.86 | 239 |
2021-05-19 | $25.78 | $25.78 | $25.78 | $25.78 | $23.74 | 177 |
2021-05-18 | $26.46 | $26.46 | $26.18 | $26.18 | $24.11 | 625 |
2021-05-17 | $26.42 | $26.53 | $26.42 | $26.53 | $24.42 | 11,358 |
2021-05-14 | $26.25 | $26.38 | $26.22 | $26.38 | $24.29 | 11,733 |
2021-05-13 | $25.83 | $25.91 | $25.83 | $25.91 | $23.86 | 441 |
2021-05-12 | $25.70 | $25.70 | $25.46 | $25.46 | $23.44 | 691 |
2021-05-11 | $26.00 | $26.00 | $25.83 | $25.91 | $23.85 | 6,469 |
2021-05-10 | $26.65 | $26.65 | $26.39 | $26.39 | $24.30 | 3,266 |
2021-05-07 | $26.26 | $26.38 | $26.26 | $26.38 | $24.29 | 4,930 |
2021-05-06 | $25.72 | $26.23 | $25.68 | $26.23 | $24.15 | 5,130 |
2021-05-05 | $25.96 | $26.09 | $25.96 | $26.09 | $24.02 | 400 |
2021-05-04 | $25.44 | $25.77 | $25.44 | $25.73 | $23.69 | 13,601 |
2021-05-03 | $25.56 | $25.61 | $25.47 | $25.59 | $23.56 | 4,810 |
2021-04-30 | $25.36 | $25.39 | $25.20 | $25.20 | $23.21 | 3,596 |
2021-04-29 | $25.39 | $25.47 | $25.28 | $25.47 | $23.45 | 5,064 |
2021-04-28 | $25.27 | $25.27 | $25.27 | $25.27 | $23.26 | 45 |
2021-04-27 | $25.12 | $25.25 | $25.06 | $25.10 | $23.11 | 2,613 |
2021-04-26 | $25.12 | $25.17 | $25.02 | $25.02 | $23.03 | 1,521 |
2021-04-23 | $24.85 | $24.94 | $24.85 | $24.94 | $22.96 | 587 |
2021-04-22 | $24.79 | $24.96 | $24.57 | $24.65 | $22.70 | 3,916 |
2021-04-21 | $25.06 | $25.06 | $24.99 | $24.99 | $23.01 | 207 |
2021-04-20 | $24.58 | $24.58 | $24.56 | $24.56 | $22.61 | 11,496 |
2021-04-19 | $24.90 | $24.98 | $24.87 | $24.98 | $23.00 | 5,051 |
2021-04-16 | $24.88 | $25.03 | $24.87 | $25.03 | $23.05 | 1,180 |
2021-04-15 | $24.77 | $24.86 | $24.68 | $24.76 | $22.80 | 3,894 |
2021-04-14 | $24.81 | $24.81 | $24.64 | $24.72 | $22.77 | 1,612 |
2021-04-13 | $24.38 | $24.55 | $24.35 | $24.55 | $22.60 | 4,387 |
2021-04-12 | $24.74 | $24.74 | $24.74 | $24.74 | $22.78 | 12 |
2021-04-09 | $24.52 | $24.72 | $24.48 | $24.72 | $22.76 | 7,755 |
2021-04-08 | $24.53 | $24.53 | $24.48 | $24.48 | $22.54 | 5,122 |
2021-04-07 | $24.54 | $24.54 | $24.52 | $24.52 | $22.58 | 5,825 |
2021-04-06 | $24.54 | $24.60 | $24.54 | $24.60 | $22.65 | 235 |
2021-04-05 | $24.59 | $24.66 | $24.59 | $24.64 | $22.68 | 3,563 |
2021-04-01 | $24.46 | $24.46 | $24.46 | $24.46 | $22.52 | 162 |
2021-03-31 | $24.29 | $24.29 | $24.27 | $24.27 | $22.35 | 3,304 |
2021-03-30 | $24.30 | $24.30 | $24.30 | $24.30 | $22.38 | 115 |
2021-03-29 | $24.29 | $24.29 | $24.21 | $24.21 | $22.29 | 445 |
2021-03-26 | $24.19 | $24.30 | $24.10 | $24.30 | $22.38 | 3,783 |
2021-03-25 | $23.28 | $23.94 | $23.25 | $23.89 | $22.00 | 1,500 |
2021-03-24 | $23.85 | $23.85 | $23.50 | $23.50 | $21.64 | 535 |
2021-03-23 | $23.86 | $23.86 | $23.51 | $23.51 | $21.49 | 8,036 |
2021-03-22 | $23.98 | $24.09 | $23.98 | $24.09 | $22.01 | 258 |
2021-03-19 | $24.24 | $24.41 | $24.12 | $24.23 | $22.14 | 5,824 |
2021-03-18 | $24.46 | $24.82 | $24.15 | $24.27 | $22.18 | 10,314 |
2021-03-17 | $24.30 | $24.63 | $24.30 | $24.52 | $22.41 | 2,555 |
2021-03-16 | $24.53 | $24.57 | $24.31 | $24.47 | $22.36 | 23,894 |
2021-03-15 | $24.67 | $24.67 | $24.67 | $24.67 | $22.54 | 49 |
2021-03-12 | $24.56 | $24.56 | $24.56 | $24.56 | $22.44 | 33 |
2021-03-11 | $24.29 | $24.35 | $24.21 | $24.22 | $22.13 | 7,033 |
2021-03-10 | $24.04 | $24.15 | $24.04 | $24.15 | $22.07 | 1,028 |
2021-03-09 | $24.11 | $24.11 | $23.72 | $23.72 | $21.67 | 9,314 |
2021-03-08 | $23.81 | $24.26 | $23.81 | $24.19 | $22.10 | 8,177 |
2021-03-05 | $23.13 | $23.48 | $23.09 | $23.48 | $21.46 | 4,883 |
2021-03-04 | $23.03 | $23.19 | $22.82 | $23.04 | $21.05 | 8,324 |
2021-03-03 | $23.22 | $23.22 | $23.22 | $23.22 | $21.22 | 3 |
2021-03-02 | $23.03 | $23.03 | $23.03 | $23.03 | $21.05 | 188 |
2021-03-01 | $23.07 | $23.07 | $23.01 | $23.01 | $21.03 | 6,191 |
2021-02-26 | $22.56 | $22.56 | $22.56 | $22.56 | $20.61 | 159 |
2021-02-25 | $23.08 | $23.20 | $22.83 | $22.90 | $20.93 | 10,351 |
2021-02-24 | $23.17 | $23.17 | $23.17 | $23.17 | $21.17 | 32 |
2021-02-23 | $22.68 | $22.91 | $22.68 | $22.91 | $20.93 | 9,039 |
2021-02-22 | $22.16 | $22.84 | $22.16 | $22.69 | $20.74 | 1,293 |
2021-02-19 | $22.20 | $22.20 | $22.20 | $22.20 | $20.28 | 96 |
2021-02-18 | $21.92 | $21.92 | $21.92 | $21.92 | $20.03 | 7,527 |
2021-02-17 | $22.07 | $22.07 | $22.01 | $22.01 | $20.11 | 7,527 |
2021-02-16 | $22.08 | $22.08 | $22.08 | $22.08 | $20.17 | 89 |
2021-02-12 | $22.03 | $22.03 | $21.94 | $21.94 | $20.04 | 400 |
2021-02-11 | $21.86 | $21.86 | $21.82 | $21.82 | $19.94 | 161 |
2021-02-10 | $21.91 | $21.91 | $21.91 | $21.91 | $20.02 | 4 |
2021-02-09 | $21.93 | $22.00 | $21.89 | $21.89 | $20.00 | 8,272 |
2021-02-08 | $21.69 | $21.84 | $21.66 | $21.79 | $19.91 | 6,841 |
2021-02-05 | $21.44 | $21.54 | $21.44 | $21.44 | $19.59 | 564 |
2021-02-04 | $21.15 | $21.31 | $21.13 | $21.31 | $19.47 | 9,444 |
2021-02-03 | $20.96 | $21.00 | $20.96 | $21.00 | $19.19 | 169 |
2021-02-02 | $20.83 | $20.96 | $20.76 | $20.76 | $18.97 | 4,183 |
2021-02-01 | $20.64 | $20.64 | $20.64 | $20.64 | $18.86 | 11 |
2021-01-29 | $20.87 | $20.87 | $20.42 | $20.42 | $18.66 | 7,858 |
2021-01-28 | $21.10 | $21.10 | $20.84 | $20.84 | $19.04 | 1,961 |
2021-01-27 | $20.86 | $21.24 | $20.86 | $21.03 | $19.21 | 581 |
2021-01-26 | $21.15 | $21.15 | $21.11 | $21.11 | $19.29 | 4,327 |
2021-01-25 | $20.98 | $20.98 | $20.98 | $20.98 | $19.17 | 3 |
2021-01-22 | $20.94 | $20.94 | $20.94 | $20.94 | $19.13 | 1 |
2021-01-21 | $21.03 | $21.03 | $21.03 | $21.03 | $19.21 | 1 |
2021-01-20 | $21.18 | $21.18 | $21.18 | $21.18 | $19.35 | 4 |
2021-01-19 | $21.20 | $21.20 | $21.20 | $21.20 | $19.38 | 285 |
2021-01-15 | $21.21 | $21.28 | $21.02 | $21.02 | $19.21 | 285 |
2021-01-14 | $21.46 | $21.46 | $21.33 | $21.33 | $19.49 | 6,842 |
2021-01-13 | $21.16 | $21.25 | $21.16 | $21.17 | $19.34 | 359 |
2021-01-12 | $21.18 | $21.18 | $21.18 | $21.18 | $19.35 | 278 |
2021-01-11 | $20.92 | $20.97 | $20.92 | $20.97 | $19.17 | 278 |
2021-01-08 | $21.00 | $21.00 | $20.79 | $20.79 | $19.00 | 1,200 |
2021-01-07 | $20.94 | $20.94 | $20.94 | $20.94 | $19.13 | 0 |
2021-01-06 | $20.78 | $20.78 | $20.78 | $20.78 | $18.99 | 0 |
2021-01-05 | $20.17 | $20.17 | $20.17 | $20.17 | $18.43 | 0 |
2021-01-04 | $19.88 | $19.88 | $19.88 | $19.88 | $18.16 | 101 |
2020-12-31 | $20.15 | $20.15 | $20.14 | $20.14 | $18.40 | 101 |
2020-09-21 | $21.84 | $22.32 | $21.77 | $21.91 | $21.91 | 2,936 |
2020-09-18 | $22.52 | $22.55 | $22.40 | $22.43 | $22.43 | 2,102 |
2020-09-17 | $22.66 | $22.66 | $22.17 | $22.17 | $22.17 | 1,707 |
2020-09-16 | $22.20 | $22.43 | $22.16 | $22.18 | $22.18 | 3,504 |
2020-09-15 | $21.93 | $22.30 | $21.83 | $22.23 | $22.23 | 11,440 |
2020-09-14 | $22.05 | $22.50 | $21.85 | $22.14 | $22.14 | 9,982 |
2020-09-11 | $22.37 | $22.42 | $22.28 | $22.42 | $22.42 | 4,110 |
2020-09-10 | $22.19 | $22.50 | $22.19 | $22.37 | $22.37 | 5,982 |
2020-09-09 | $22.29 | $22.29 | $22.20 | $22.20 | $22.20 | 222 |
2020-09-08 | $21.74 | $22.25 | $21.74 | $22.17 | $22.17 | 3,529 |
2020-09-04 | $21.20 | $21.80 | $21.20 | $21.75 | $21.75 | 2,994 |
2020-09-03 | $22.00 | $22.00 | $21.58 | $21.58 | $21.58 | 1,229 |
2020-09-02 | $21.82 | $22.24 | $21.67 | $22.13 | $22.13 | 1,435 |
2020-09-01 | $22.26 | $22.35 | $22.05 | $22.09 | $22.09 | 23,715 |
2020-08-31 | $21.60 | $22.46 | $21.60 | $22.27 | $22.27 | 9,520 |
2020-08-28 | $22.18 | $22.32 | $22.18 | $22.32 | $22.32 | 794 |
2020-08-27 | $21.74 | $22.42 | $21.74 | $22.42 | $22.42 | 26,132 |
2020-08-26 | $22.10 | $22.10 | $21.81 | $22.10 | $22.10 | 1,528 |
2020-08-25 | $22.12 | $22.38 | $21.75 | $22.38 | $22.38 | 8,410 |
2020-08-24 | $21.77 | $22.30 | $21.77 | $22.28 | $22.28 | 31,940 |
2020-08-21 | $21.80 | $22.14 | $21.76 | $22.14 | $22.14 | 3,846 |
2020-08-20 | $21.80 | $22.00 | $21.80 | $22.00 | $22.00 | 532 |
2020-08-19 | $22.38 | $22.39 | $22.34 | $22.39 | $22.39 | 2,138 |
2020-08-18 | $21.69 | $22.42 | $21.60 | $22.41 | $22.41 | 1,069 |
2020-08-17 | $22.35 | $22.39 | $22.34 | $22.36 | $22.36 | 2,656 |
2020-08-14 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 17 |
2020-08-13 | $21.61 | $22.40 | $21.61 | $22.31 | $22.31 | 14,580 |
2020-08-12 | $21.32 | $21.43 | $20.65 | $21.37 | $21.37 | 2,098 |
2020-08-11 | $21.59 | $21.68 | $21.28 | $21.68 | $21.68 | 1,828 |
2020-08-10 | $21.57 | $21.81 | $21.50 | $21.81 | $21.81 | 1,128 |
2020-08-07 | $21.90 | $22.09 | $21.90 | $22.09 | $22.09 | 1,430 |
2020-08-06 | $21.56 | $21.66 | $21.51 | $21.62 | $21.62 | 1,018 |
2020-08-05 | $22.06 | $22.06 | $21.91 | $21.91 | $21.91 | 8,417 |
2020-08-04 | $22.45 | $22.45 | $22.34 | $22.41 | $22.41 | 1,506 |
2020-08-03 | $22.43 | $22.45 | $22.40 | $22.43 | $22.43 | 1,410 |
2020-07-31 | $21.53 | $22.49 | $21.53 | $22.40 | $22.40 | 1,526 |
2020-07-30 | $22.26 | $22.48 | $22.26 | $22.48 | $22.48 | 5,565 |
2020-07-29 | $22.14 | $22.16 | $21.44 | $21.91 | $21.91 | 5,979 |
2020-07-28 | $22.10 | $22.38 | $22.06 | $22.38 | $22.38 | 61,253 |
2020-07-27 | $22.09 | $22.21 | $21.28 | $22.04 | $22.04 | 2,266 |
2020-07-24 | $22.60 | $22.65 | $22.54 | $22.54 | $22.54 | 2,175 |
2020-07-23 | $22.37 | $22.91 | $20.45 | $22.91 | $22.91 | 74,768 |
2020-07-22 | $22.75 | $22.87 | $22.74 | $22.86 | $22.86 | 20,837 |
2020-07-21 | $22.82 | $22.82 | $22.79 | $22.79 | $22.79 | 264 |
2020-07-20 | $22.60 | $22.67 | $22.52 | $22.67 | $22.67 | 5,563 |
2020-07-17 | $21.05 | $22.81 | $21.05 | $22.81 | $22.81 | 4,500 |
2020-07-16 | $22.69 | $22.76 | $22.52 | $22.56 | $22.57 | 20,800 |
2020-07-15 | $21.03 | $22.72 | $21.01 | $22.72 | $22.73 | 8,400 |
2020-07-14 | $21.08 | $22.56 | $21.08 | $22.56 | $22.56 | 1,700 |
2020-07-13 | $20.86 | $22.69 | $20.86 | $22.64 | $22.64 | 7,500 |
2020-07-10 | $22.15 | $22.63 | $22.15 | $22.52 | $22.53 | 8,900 |
2020-07-09 | $22.67 | $22.68 | $22.62 | $22.68 | $22.68 | 680 |
2020-07-08 | $22.40 | $22.69 | $22.40 | $22.69 | $22.69 | 5,200 |
2020-07-07 | $22.00 | $22.10 | $22.00 | $22.10 | $22.10 | 2,100 |
2020-07-06 | $22.22 | $22.48 | $22.21 | $22.44 | $22.44 | 5,800 |
2020-07-02 | $20.64 | $21.54 | $20.64 | $21.54 | $21.55 | 5,700 |
2020-07-01 | $21.92 | $21.99 | $21.92 | $21.98 | $21.98 | 3,600 |
2020-06-30 | $22.01 | $22.01 | $21.82 | $22.01 | $22.01 | 3,100 |
2020-06-29 | $21.03 | $21.95 | $21.03 | $21.95 | $21.95 | 2,900 |
2020-06-26 | $20.44 | $21.61 | $20.44 | $21.61 | $21.61 | 1,517 |
2020-06-25 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 125 |
2020-06-24 | $22.11 | $22.13 | $21.55 | $22.06 | $22.06 | 13,648 |
2020-06-23 | $22.00 | $22.15 | $21.99 | $22.03 | $22.03 | 5,075 |
2020-06-22 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 133 |
2020-06-19 | $21.46 | $21.85 | $20.54 | $21.30 | $21.30 | 1,437 |
2020-06-18 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 15 |
2020-06-17 | $21.62 | $22.81 | $21.62 | $22.08 | $22.08 | 9,910 |
2020-06-16 | $21.90 | $22.00 | $21.82 | $21.99 | $21.99 | 6,112 |
2020-06-15 | $20.20 | $21.58 | $20.20 | $21.58 | $21.58 | 1,705 |
2020-06-12 | $21.61 | $21.73 | $21.34 | $21.70 | $21.70 | 11,799 |
2020-06-11 | $20.34 | $22.02 | $20.34 | $22.02 | $22.02 | 2,567 |
2020-06-10 | $22.65 | $22.70 | $22.31 | $22.59 | $22.59 | 18,514 |
2020-06-09 | $22.46 | $22.81 | $21.71 | $22.73 | $22.73 | 36,170 |
2020-06-08 | $22.47 | $22.47 | $21.59 | $21.72 | $21.72 | 1,134 |
2020-06-05 | $20.22 | $22.76 | $20.22 | $22.25 | $22.25 | 13,024 |
2020-06-04 | $18.82 | $20.94 | $18.82 | $20.94 | $20.94 | 24,675 |
2020-06-03 | $19.81 | $20.61 | $19.70 | $20.61 | $20.61 | 9,688 |
2020-06-02 | $19.81 | $19.91 | $18.30 | $19.91 | $19.91 | 3,421 |
2020-06-01 | $19.02 | $19.68 | $19.02 | $19.45 | $19.45 | 2,346 |
2020-05-29 | $19.30 | $19.40 | $19.02 | $19.31 | $19.31 | 49,523 |
2020-05-28 | $19.41 | $19.73 | $17.80 | $19.24 | $19.24 | 2,418 |
2020-05-27 | $18.67 | $19.13 | $18.67 | $19.07 | $19.07 | 3,048 |
2020-05-26 | $18.74 | $18.81 | $18.60 | $18.77 | $18.77 | 5,046 |
2020-05-22 | $18.05 | $18.35 | $18.05 | $18.35 | $18.35 | 3,877 |
2020-05-21 | $18.64 | $18.76 | $18.57 | $18.76 | $18.76 | 6,357 |
2020-05-20 | $18.71 | $18.84 | $18.10 | $18.60 | $18.60 | 19,672 |
2020-05-19 | $18.26 | $18.56 | $17.96 | $18.56 | $18.56 | 12,092 |
2020-05-18 | $18.60 | $18.80 | $17.63 | $18.58 | $18.58 | 19,693 |
2020-05-15 | $18.27 | $18.56 | $18.27 | $18.37 | $18.37 | 6,667 |
2020-05-14 | $18.55 | $18.66 | $18.55 | $18.59 | $18.59 | 9,520 |
2020-05-13 | $19.15 | $19.15 | $18.65 | $18.76 | $18.76 | 4,621 |
2020-05-12 | $19.28 | $19.52 | $19.28 | $19.38 | $19.38 | 6,097 |
2020-05-11 | $19.35 | $19.35 | $18.36 | $19.15 | $19.15 | 15,359 |
2020-05-08 | $19.58 | $19.75 | $19.42 | $19.61 | $19.61 | 9,277 |
2020-05-07 | $19.31 | $19.65 | $18.80 | $19.49 | $19.49 | 14,103 |
2020-05-06 | $19.53 | $19.55 | $19.53 | $19.55 | $19.55 | 1,112 |
2020-05-05 | $19.50 | $19.70 | $19.50 | $19.66 | $19.66 | 12,770 |
2020-05-04 | $19.03 | $19.50 | $18.91 | $19.48 | $19.48 | 10,683 |
2020-05-01 | $19.50 | $19.56 | $19.21 | $19.41 | $19.41 | 10,574 |
2020-04-30 | $19.79 | $19.84 | $19.70 | $19.84 | $19.84 | 1,020 |
2020-04-29 | $19.30 | $19.90 | $18.90 | $19.83 | $19.83 | 8,733 |
2020-04-28 | $19.40 | $19.48 | $19.38 | $19.39 | $19.39 | 5,877 |
2020-04-27 | $18.98 | $19.17 | $18.25 | $19.14 | $19.14 | 11,953 |
2020-04-24 | $18.89 | $19.04 | $17.55 | $18.84 | $18.84 | 20,653 |
2020-04-23 | $18.26 | $19.19 | $18.26 | $19.15 | $19.15 | 4,015 |
2020-04-22 | $17.86 | $18.34 | $17.85 | $18.34 | $18.34 | 3,434 |
2020-04-21 | $16.80 | $18.25 | $15.94 | $18.16 | $18.16 | 3,105 |
2020-04-20 | $18.33 | $19.45 | $18.33 | $18.67 | $18.67 | 10,238 |
2020-04-17 | $19.01 | $19.20 | $18.85 | $18.85 | $18.85 | 20,943 |
2020-04-16 | $19.00 | $19.09 | $18.63 | $18.77 | $18.77 | 7,809 |
2020-04-15 | $19.07 | $19.26 | $18.67 | $19.25 | $19.25 | 8,895 |
2020-04-14 | $18.17 | $19.35 | $18.14 | $19.01 | $19.01 | 15,835 |
2020-04-13 | $18.55 | $19.40 | $18.55 | $18.71 | $18.71 | 40,015 |
2020-04-09 | $18.15 | $19.11 | $18.05 | $19.11 | $19.11 | 70,967 |
2020-04-08 | $17.77 | $17.96 | $17.50 | $17.85 | $17.85 | 3,682 |
2020-04-07 | $14.74 | $17.53 | $14.68 | $17.09 | $17.09 | 111,241 |
2020-04-06 | $13.29 | $14.73 | $13.29 | $14.67 | $14.67 | 16,279 |
2020-04-03 | $14.03 | $14.25 | $13.01 | $13.93 | $13.93 | 10,553 |
2020-04-02 | $13.97 | $14.00 | $13.67 | $13.96 | $13.96 | 9,673 |
2020-04-01 | $14.47 | $15.43 | $13.33 | $13.82 | $13.82 | 15,522 |
2020-03-31 | $15.06 | $15.25 | $14.41 | $15.02 | $15.02 | 26,287 |
2020-03-30 | $15.85 | $15.85 | $14.16 | $15.25 | $15.25 | 258,999 |
2020-03-27 | $15.99 | $16.50 | $15.30 | $16.33 | $16.33 | 29,056 |
2020-03-26 | $16.90 | $17.20 | $16.27 | $16.37 | $16.37 | 22,988 |
2020-03-25 | $16.70 | $17.34 | $16.57 | $17.17 | $17.17 | 8,477 |
2020-03-24 | $16.41 | $17.11 | $16.21 | $16.51 | $16.51 | 28,446 |
2020-03-23 | $15.89 | $16.89 | $13.84 | $16.06 | $16.06 | 15,789 |
2020-03-20 | $15.54 | $17.35 | $14.99 | $16.48 | $16.48 | 39,983 |
2020-03-19 | $15.72 | $15.98 | $11.65 | $15.56 | $15.56 | 68,400 |
2020-03-18 | $18.14 | $19.00 | $13.19 | $16.50 | $16.50 | 29,882 |
2020-03-17 | $19.21 | $19.94 | $18.26 | $19.74 | $19.74 | 56,098 |
2020-03-16 | $20.94 | $20.94 | $17.86 | $19.69 | $19.69 | 59,806 |
2020-03-13 | $21.75 | $22.98 | $21.75 | $22.68 | $22.68 | 19,377 |
2020-03-12 | $22.65 | $24.42 | $21.39 | $21.44 | $21.44 | 108,613 |
2020-03-11 | $24.95 | $24.95 | $21.50 | $23.40 | $23.40 | 13,068 |
2020-03-10 | $26.20 | $26.20 | $24.46 | $24.46 | $24.46 | 12,005 |
2020-03-09 | $25.01 | $25.25 | $23.27 | $25.21 | $25.21 | 19,551 |
2020-03-06 | $25.41 | $26.08 | $25.41 | $25.73 | $25.73 | 20,779 |
2020-03-05 | $25.74 | $26.07 | $25.69 | $26.07 | $26.07 | 13,149 |
2020-03-04 | $25.74 | $26.20 | $25.74 | $26.20 | $26.20 | 10,200 |
2020-03-03 | $25.97 | $26.10 | $25.95 | $26.05 | $26.05 | 9,241 |
2020-03-02 | $25.50 | $25.98 | $25.50 | $25.91 | $25.91 | 6,807 |
2020-02-28 | $25.45 | $26.10 | $25.37 | $26.07 | $26.07 | 29,731 |
2020-02-27 | $26.10 | $26.10 | $25.52 | $26.06 | $26.06 | 17,904 |
2020-02-26 | $25.98 | $26.05 | $25.65 | $26.01 | $26.01 | 14,167 |
2020-02-25 | $25.96 | $26.10 | $25.11 | $25.75 | $25.75 | 68,338 |
2020-02-24 | $25.43 | $26.15 | $25.43 | $26.08 | $26.08 | 11,156 |
2020-02-21 | $25.71 | $26.15 | $25.71 | $25.93 | $25.93 | 24,791 |
2020-02-20 | $25.70 | $26.44 | $25.70 | $26.03 | $26.03 | 52,738 |
2020-02-19 | $26.13 | $26.14 | $25.84 | $26.01 | $26.01 | 3,485 |
2020-02-18 | $25.32 | $26.18 | $25.32 | $26.18 | $26.18 | 9,082 |
2020-02-14 | $26.47 | $26.61 | $25.32 | $25.84 | $25.84 | 28,013 |
2020-02-13 | $26.41 | $26.45 | $26.19 | $26.19 | $26.19 | 5,858 |
2020-02-12 | $26.33 | $26.69 | $26.33 | $26.57 | $26.57 | 8,240 |
2020-02-11 | $26.49 | $26.69 | $26.49 | $26.62 | $26.62 | 6,892 |
2020-02-10 | $26.23 | $26.70 | $26.23 | $26.65 | $26.65 | 2,036 |
2020-02-07 | $26.24 | $26.47 | $26.23 | $26.42 | $26.42 | 2,284 |
2020-02-06 | $26.17 | $26.67 | $26.17 | $26.53 | $26.53 | 6,228 |
2020-02-05 | $26.49 | $26.49 | $26.15 | $26.30 | $26.30 | 47,113 |
2020-02-04 | $26.34 | $26.47 | $26.28 | $26.47 | $26.47 | 9,549 |
2020-02-03 | $26.20 | $26.39 | $26.20 | $26.30 | $26.30 | 4,574 |
2020-01-31 | $26.39 | $26.49 | $26.17 | $26.23 | $26.23 | 5,916 |
2020-01-30 | $26.42 | $26.53 | $26.18 | $26.29 | $26.29 | 15,622 |
2020-01-29 | $26.39 | $26.64 | $26.26 | $26.61 | $26.61 | 10,150 |
2020-01-28 | $26.48 | $27.31 | $26.26 | $26.30 | $26.30 | 12,996 |
2020-01-27 | $26.17 | $26.71 | $26.17 | $26.49 | $26.49 | 4,164 |
2020-01-24 | $26.61 | $26.62 | $26.49 | $26.58 | $26.58 | 7,525 |
2020-01-23 | $26.60 | $26.74 | $26.59 | $26.60 | $26.60 | 7,062 |
2020-01-22 | $27.31 | $27.31 | $26.53 | $26.71 | $26.71 | 4,471 |
2020-01-21 | $26.25 | $27.29 | $26.25 | $26.59 | $26.59 | 2,821 |
2020-01-17 | $26.69 | $26.69 | $26.49 | $26.61 | $26.61 | 2,718 |
2020-01-16 | $26.76 | $27.27 | $26.46 | $26.57 | $26.57 | 19,339 |
2020-01-15 | $26.24 | $26.47 | $26.23 | $26.35 | $26.35 | 7,704 |
2020-01-14 | $26.31 | $26.49 | $26.31 | $26.45 | $26.45 | 6,467 |
2020-01-13 | $26.36 | $26.36 | $26.11 | $26.11 | $26.11 | 3,327 |
2020-01-10 | $26.11 | $26.36 | $26.11 | $26.31 | $26.31 | 13,026 |
2020-01-09 | $26.51 | $26.51 | $26.16 | $26.21 | $26.21 | 2,353 |
2020-01-08 | $26.35 | $26.55 | $26.15 | $26.40 | $26.40 | 5,855 |
2020-01-07 | $26.41 | $26.45 | $26.41 | $26.45 | $26.45 | 3,097 |
2020-01-06 | $26.53 | $26.55 | $26.33 | $26.47 | $26.47 | 5,546 |
2020-01-03 | $26.85 | $26.85 | $26.39 | $26.50 | $26.50 | 1,567 |
2020-01-02 | $26.84 | $27.13 | $26.48 | $26.54 | $26.54 | 9,617 |
2019-12-31 | $26.89 | $26.94 | $26.33 | $26.69 | $26.69 | 6,048 |
2019-12-30 | $27.32 | $27.32 | $26.43 | $26.45 | $26.45 | 9,206 |
2019-12-27 | $26.52 | $26.52 | $26.31 | $26.44 | $26.44 | 2,672 |
2019-12-26 | $26.35 | $26.86 | $24.40 | $26.36 | $26.36 | 8,825 |
2019-12-24 | $27.26 | $27.44 | $27.26 | $27.43 | $26.45 | 1,897 |
2019-12-23 | $27.40 | $27.40 | $23.00 | $27.20 | $26.24 | 6,308 |
2019-12-20 | $27.39 | $27.54 | $27.39 | $27.47 | $26.49 | 1,054 |
2019-12-19 | $27.37 | $27.63 | $27.37 | $27.52 | $26.54 | 3,370 |
2019-12-18 | $27.40 | $27.54 | $27.37 | $27.53 | $26.55 | 2,747 |
2019-12-17 | $27.38 | $27.60 | $27.35 | $27.52 | $26.54 | 3,368 |
2019-12-16 | $27.33 | $27.69 | $27.33 | $27.51 | $26.53 | 11,677 |
2019-12-13 | $27.37 | $27.50 | $27.30 | $27.31 | $26.34 | 5,234 |
2019-12-12 | $27.38 | $27.54 | $27.25 | $27.44 | $26.46 | 2,003 |
2019-12-11 | $27.35 | $27.36 | $27.29 | $27.34 | $26.37 | 2,172 |
2019-12-10 | $27.17 | $27.38 | $27.10 | $27.12 | $26.16 | 7,504 |
2019-12-09 | $27.30 | $27.65 | $27.20 | $27.34 | $26.37 | 5,176 |
2019-12-06 | $26.96 | $27.65 | $26.96 | $27.65 | $26.67 | 14,024 |
2019-12-05 | $27.15 | $27.51 | $26.87 | $27.11 | $26.15 | 30,658 |
2019-12-04 | $27.31 | $27.35 | $27.28 | $27.33 | $26.36 | 1,809 |
2019-12-03 | $27.12 | $27.48 | $26.73 | $27.27 | $26.30 | 12,548 |
2019-12-02 | $27.08 | $27.22 | $26.73 | $27.02 | $26.06 | 6,642 |
2019-11-29 | $27.14 | $27.14 | $27.14 | $27.14 | $26.18 | 1,865 |
2019-11-27 | $27.13 | $27.36 | $26.99 | $27.35 | $26.38 | 6,359 |
2019-11-26 | $26.87 | $27.34 | $26.87 | $27.32 | $26.36 | 9,619 |
2019-11-25 | $26.98 | $27.94 | $26.98 | $27.33 | $26.36 | 4,030 |
2019-11-22 | $26.98 | $27.22 | $26.98 | $27.17 | $26.21 | 15,326 |
2019-11-21 | $26.83 | $27.23 | $26.83 | $27.04 | $26.08 | 2,860 |
2019-11-20 | $27.60 | $27.90 | $26.73 | $27.37 | $26.40 | 8,311 |
2019-11-19 | $26.75 | $27.11 | $26.75 | $27.08 | $26.12 | 4,877 |
2019-11-18 | $26.90 | $27.04 | $26.59 | $26.59 | $25.65 | 4,999 |
2019-11-15 | $26.89 | $27.06 | $26.73 | $27.05 | $26.09 | 1,899 |
2019-11-14 | $26.79 | $27.14 | $26.71 | $27.03 | $26.07 | 6,871 |
2019-11-13 | $26.90 | $26.94 | $26.90 | $26.94 | $25.98 | 2,343 |
2019-11-12 | $26.65 | $27.63 | $26.65 | $27.21 | $26.24 | 4,421 |
2019-11-11 | $26.61 | $27.23 | $26.61 | $27.23 | $26.26 | 776 |
2019-11-08 | $27.15 | $27.15 | $26.72 | $26.97 | $26.01 | 2,787 |
2019-11-07 | $26.79 | $26.90 | $26.70 | $26.87 | $25.92 | 5,129 |
2019-11-06 | $26.43 | $26.83 | $26.43 | $26.83 | $25.87 | 5,474 |
2019-11-05 | $26.62 | $26.80 | $26.50 | $26.69 | $25.74 | 4,541 |
2019-11-04 | $26.53 | $26.74 | $26.45 | $26.74 | $25.79 | 8,749 |
2019-11-01 | $26.75 | $26.75 | $26.41 | $26.64 | $25.70 | 4,804 |
2019-10-31 | $26.50 | $26.72 | $26.38 | $26.72 | $25.77 | 3,630 |
2019-10-30 | $26.39 | $26.45 | $26.24 | $26.45 | $25.51 | 5,113 |
2019-10-29 | $26.21 | $26.45 | $26.21 | $26.33 | $25.39 | 4,549 |
2019-10-28 | $26.26 | $26.33 | $26.10 | $26.32 | $25.39 | 10,204 |
2019-10-25 | $26.20 | $26.24 | $26.10 | $26.22 | $25.29 | 3,088 |
2019-10-24 | $26.20 | $26.30 | $26.14 | $26.22 | $25.29 | 6,196 |
2019-10-23 | $26.41 | $26.41 | $26.19 | $26.19 | $25.26 | 3,874 |
2019-10-22 | $26.20 | $26.34 | $26.19 | $26.30 | $25.37 | 2,561 |
2019-10-21 | $26.33 | $26.50 | $26.25 | $26.35 | $25.41 | 3,053 |
2019-10-18 | $26.18 | $26.27 | $26.18 | $26.26 | $25.33 | 1,099 |
2019-10-17 | $26.17 | $26.40 | $26.17 | $26.25 | $25.32 | 1,992 |
2019-10-16 | $26.28 | $26.41 | $26.16 | $26.23 | $25.30 | 1,667 |
2019-10-15 | $26.14 | $26.33 | $26.13 | $26.22 | $25.29 | 10,436 |
2019-10-14 | $26.03 | $26.10 | $26.03 | $26.09 | $25.16 | 1,528 |
2019-10-11 | $26.11 | $26.21 | $26.02 | $26.21 | $25.28 | 7,252 |
2019-10-10 | $26.11 | $26.14 | $25.98 | $25.98 | $25.06 | 5,442 |
2019-10-09 | $26.02 | $26.15 | $26.02 | $26.06 | $25.14 | 6,765 |
2019-10-08 | $26.08 | $26.15 | $26.05 | $26.05 | $25.13 | 4,445 |
2019-10-07 | $26.09 | $26.16 | $26.00 | $26.01 | $25.08 | 3,586 |
2019-10-04 | $26.10 | $26.13 | $25.90 | $25.91 | $24.99 | 3,064 |
2019-10-03 | $25.92 | $26.14 | $25.90 | $26.05 | $25.12 | 5,410 |
2019-10-02 | $26.02 | $26.13 | $25.96 | $26.07 | $25.14 | 2,411 |
2019-10-01 | $26.41 | $26.41 | $25.92 | $26.09 | $25.16 | 9,653 |
2019-09-30 | $25.92 | $26.14 | $25.92 | $26.11 | $25.18 | 20,053 |
2019-09-27 | $26.05 | $26.18 | $26.01 | $26.08 | $25.15 | 4,921 |
2019-09-26 | $26.19 | $26.19 | $26.00 | $26.02 | $25.09 | 4,004 |
2019-09-25 | $26.06 | $26.18 | $26.05 | $26.07 | $25.14 | 5,447 |
2019-09-24 | $26.02 | $26.15 | $26.02 | $26.15 | $25.22 | 2,446 |
2019-09-23 | $26.31 | $26.40 | $26.13 | $26.21 | $25.28 | 2,571 |
2019-09-20 | $26.20 | $26.34 | $26.13 | $26.18 | $25.25 | 5,142 |
2019-09-19 | $26.30 | $26.30 | $26.06 | $26.10 | $25.17 | 5,717 |
2019-09-18 | $26.16 | $26.21 | $25.94 | $26.12 | $25.19 | 10,470 |
2019-09-17 | $26.10 | $26.30 | $25.92 | $26.15 | $25.23 | 5,931 |
2019-09-16 | $26.10 | $26.10 | $25.91 | $26.06 | $25.13 | 8,364 |
2019-09-13 | $26.00 | $26.12 | $25.91 | $26.02 | $25.10 | 11,700 |
2019-09-12 | $26.20 | $26.28 | $25.95 | $26.01 | $25.08 | 10,067 |
2019-09-11 | $26.02 | $26.09 | $25.98 | $26.00 | $25.08 | 13,703 |
2019-09-10 | $26.07 | $26.13 | $25.91 | $26.05 | $25.13 | 14,049 |
2019-09-09 | $26.48 | $26.48 | $26.04 | $26.08 | $25.16 | 1,538 |
2019-09-06 | $26.19 | $26.49 | $25.80 | $26.49 | $25.55 | 4,414 |
2019-09-05 | $26.09 | $26.18 | $26.03 | $26.07 | $25.15 | 3,400 |
2019-09-04 | $25.92 | $26.08 | $25.92 | $26.01 | $25.09 | 2,402 |
2019-09-03 | $26.07 | $26.11 | $25.90 | $25.90 | $24.98 | 6,256 |
2019-08-30 | $25.96 | $26.22 | $25.96 | $26.13 | $25.20 | 3,768 |
2019-08-29 | $25.93 | $26.15 | $25.90 | $26.15 | $25.22 | 5,037 |
2019-08-28 | $26.10 | $26.28 | $25.90 | $26.12 | $25.20 | 7,544 |
2019-08-27 | $26.00 | $26.20 | $25.83 | $26.00 | $25.08 | 6,463 |
2019-08-26 | $25.96 | $26.11 | $25.95 | $26.11 | $25.19 | 2,060 |
2019-08-23 | $26.27 | $26.27 | $26.00 | $26.13 | $25.20 | 6,867 |
2019-08-22 | $26.10 | $26.80 | $26.08 | $26.15 | $25.22 | 6,515 |
2019-08-21 | $26.19 | $26.22 | $26.13 | $26.13 | $25.20 | 2,525 |
2019-08-20 | $26.32 | $26.35 | $26.16 | $26.19 | $25.26 | 9,425 |
2019-08-19 | $25.93 | $26.62 | $25.56 | $26.62 | $25.67 | 2,113 |
2019-08-16 | $26.13 | $26.23 | $25.88 | $25.99 | $25.07 | 4,026 |
2019-08-15 | $25.78 | $26.33 | $25.78 | $26.04 | $25.12 | 6,069 |
2019-08-14 | $25.83 | $26.14 | $25.83 | $25.90 | $24.98 | 4,031 |
2019-08-13 | $26.12 | $26.36 | $26.00 | $26.29 | $25.35 | 7,558 |
2019-08-12 | $25.85 | $26.09 | $25.85 | $25.98 | $25.06 | 1,500 |
2019-08-09 | $26.10 | $26.31 | $25.68 | $26.12 | $25.19 | 5,235 |
2019-08-08 | $26.12 | $26.18 | $25.92 | $26.12 | $25.19 | 3,813 |
2019-08-07 | $26.05 | $26.32 | $25.92 | $26.30 | $25.37 | 18,015 |
2019-08-06 | $26.09 | $26.13 | $25.92 | $26.11 | $25.19 | 3,619 |
2019-08-05 | $26.02 | $26.12 | $25.73 | $25.95 | $25.02 | 2,734 |
2019-08-02 | $26.32 | $26.33 | $26.13 | $26.17 | $25.24 | 3,473 |
2019-08-01 | $26.49 | $26.58 | $26.36 | $26.44 | $25.50 | 3,526 |
2019-07-31 | $26.66 | $26.83 | $26.51 | $26.67 | $25.72 | 2,877 |
2019-07-30 | $26.58 | $26.81 | $26.34 | $26.65 | $25.70 | 3,670 |
2019-07-29 | $26.47 | $26.47 | $26.33 | $26.46 | $25.52 | 3,518 |
2019-07-26 | $26.55 | $26.59 | $26.50 | $26.52 | $25.58 | 2,021 |
2019-07-25 | $27.00 | $27.00 | $26.37 | $26.52 | $25.58 | 4,072 |
2019-07-24 | $26.52 | $26.63 | $26.43 | $26.49 | $25.55 | 8,777 |
2019-07-23 | $26.40 | $26.95 | $26.30 | $26.90 | $25.95 | 12,263 |
2019-07-22 | $26.32 | $26.38 | $26.27 | $26.34 | $25.41 | 5,023 |
2019-07-19 | $26.48 | $26.48 | $26.26 | $26.40 | $25.47 | 8,070 |
2019-07-18 | $27.07 | $27.41 | $26.25 | $27.08 | $26.12 | 4,004 |
2019-07-17 | $26.30 | $26.50 | $26.30 | $26.41 | $25.47 | 14,100 |
2019-07-16 | $26.39 | $26.50 | $26.21 | $26.36 | $25.43 | 7,912 |
2019-07-15 | $26.11 | $26.49 | $26.11 | $26.39 | $25.45 | 19,477 |
2019-07-12 | $26.28 | $26.45 | $26.26 | $26.32 | $25.39 | 4,057 |
2019-07-11 | $26.31 | $26.50 | $26.12 | $26.32 | $25.39 | 2,551 |
2019-07-10 | $26.50 | $26.50 | $26.20 | $26.33 | $25.39 | 9,695 |
2019-07-09 | $26.11 | $26.59 | $26.11 | $26.37 | $25.43 | 7,742 |
2019-07-08 | $26.44 | $26.50 | $26.29 | $26.48 | $25.54 | 4,558 |
2019-07-05 | $26.29 | $26.54 | $26.11 | $26.54 | $25.60 | 3,303 |
2019-07-03 | $26.39 | $26.46 | $26.39 | $26.44 | $25.50 | 3,533 |
2019-07-02 | $26.29 | $27.44 | $26.29 | $26.51 | $25.57 | 13,007 |
2019-07-01 | $26.83 | $27.01 | $26.31 | $26.45 | $25.51 | 30,445 |
2019-06-28 | $26.52 | $26.59 | $26.36 | $26.59 | $25.65 | 1,660 |
2019-06-27 | $26.50 | $26.55 | $26.32 | $26.38 | $25.44 | 24,857 |
2019-06-26 | $26.07 | $27.48 | $26.07 | $26.52 | $25.58 | 3,391 |
2019-06-25 | $26.25 | $27.17 | $26.25 | $26.35 | $25.41 | 17,649 |
2019-06-24 | $26.50 | $27.07 | $26.06 | $26.31 | $25.37 | 25,707 |
2019-06-21 | $26.42 | $27.58 | $26.19 | $26.50 | $25.56 | 24,068 |
2019-06-20 | $26.59 | $26.70 | $26.50 | $26.60 | $25.66 | 6,791 |
2019-06-19 | $26.79 | $26.79 | $26.46 | $26.66 | $25.72 | 10,149 |
2019-06-18 | $26.55 | $26.73 | $26.46 | $26.56 | $25.62 | 8,969 |
2019-06-17 | $26.51 | $26.63 | $26.03 | $26.44 | $25.50 | 13,648 |
2019-06-14 | $26.26 | $26.56 | $26.06 | $26.06 | $25.14 | 1,967 |
2019-06-13 | $26.65 | $26.65 | $26.37 | $26.37 | $25.43 | 594 |
2019-06-12 | $26.66 | $26.66 | $26.47 | $26.52 | $25.57 | 4,960 |
2019-06-11 | $26.66 | $26.84 | $26.51 | $26.51 | $25.57 | 1,388 |
2019-06-10 | $26.67 | $26.75 | $26.36 | $26.58 | $25.64 | 5,066 |
2019-06-07 | $26.40 | $26.67 | $25.95 | $26.52 | $25.58 | 12,546 |
2019-06-06 | $26.60 | $26.63 | $26.41 | $26.59 | $25.65 | 15,244 |
2019-06-05 | $26.34 | $26.45 | $26.28 | $26.45 | $25.51 | 3,699 |
2019-06-04 | $26.69 | $26.69 | $26.30 | $26.56 | $25.62 | 10,919 |
2019-06-03 | $26.26 | $26.82 | $26.04 | $26.60 | $25.65 | 12,653 |
2019-05-31 | $26.28 | $26.35 | $26.13 | $26.32 | $25.39 | 5,183 |
2019-05-30 | $26.32 | $26.74 | $26.12 | $26.43 | $25.49 | 2,568 |
2019-05-29 | $26.49 | $26.49 | $26.22 | $26.35 | $25.42 | 5,046 |
2019-05-28 | $26.19 | $26.56 | $26.19 | $26.42 | $25.48 | 2,338 |
2019-05-24 | $25.87 | $26.55 | $25.87 | $26.46 | $25.52 | 5,953 |
2019-05-23 | $26.65 | $26.65 | $26.41 | $26.48 | $25.54 | 3,933 |
2019-05-22 | $26.25 | $26.82 | $26.04 | $26.53 | $25.59 | 26,025 |
2019-05-21 | $26.52 | $26.55 | $26.41 | $26.51 | $25.57 | 2,477 |
2019-05-20 | $26.45 | $26.47 | $26.25 | $26.39 | $25.45 | 1,078 |
2019-05-17 | $25.70 | $26.54 | $25.70 | $26.43 | $25.49 | 15,391 |
2019-05-16 | $26.32 | $26.67 | $26.32 | $26.49 | $25.55 | 18,708 |
2019-05-15 | $26.40 | $26.53 | $26.34 | $26.48 | $25.54 | 2,573 |
2019-05-14 | $26.24 | $26.40 | $26.24 | $26.36 | $25.43 | 1,700 |
2019-05-13 | $26.46 | $26.47 | $26.32 | $26.34 | $25.41 | 13,115 |
2019-05-10 | $26.44 | $26.50 | $26.37 | $26.47 | $25.54 | 3,563 |
2019-05-09 | $26.19 | $26.47 | $26.19 | $26.47 | $25.53 | 1,041 |
2019-05-08 | $26.51 | $26.59 | $26.39 | $26.39 | $25.45 | 4,538 |
2019-05-07 | $26.45 | $26.60 | $26.44 | $26.53 | $25.59 | 2,904 |
2019-05-06 | $26.39 | $26.68 | $26.39 | $26.66 | $25.71 | 4,372 |
2019-05-03 | $26.70 | $26.72 | $26.55 | $26.69 | $25.75 | 12,119 |
2019-05-02 | $25.89 | $26.67 | $25.89 | $26.60 | $25.66 | 6,075 |
2019-05-01 | $26.74 | $26.98 | $26.48 | $26.56 | $25.62 | 5,116 |
2019-04-30 | $26.61 | $26.67 | $26.52 | $26.64 | $25.70 | 4,441 |
2019-04-29 | $26.75 | $26.75 | $26.55 | $26.66 | $25.71 | 4,826 |
2019-04-26 | $26.72 | $26.72 | $26.61 | $26.61 | $25.66 | 13,576 |
2019-04-25 | $26.50 | $26.68 | $26.28 | $26.65 | $25.70 | 2,042 |
2019-04-24 | $26.42 | $26.72 | $26.42 | $26.63 | $25.68 | 4,621 |
2019-04-23 | $26.45 | $26.60 | $26.35 | $26.60 | $25.66 | 7,003 |
2019-04-22 | $25.63 | $26.57 | $25.63 | $26.55 | $25.61 | 21,538 |
2019-04-18 | $26.37 | $26.52 | $26.29 | $26.45 | $25.51 | 29,808 |
2019-04-17 | $26.59 | $26.59 | $26.37 | $26.49 | $25.55 | 8,350 |
2019-04-16 | $26.32 | $26.53 | $26.18 | $26.23 | $25.30 | 5,288 |
2019-04-15 | $26.06 | $26.50 | $26.06 | $26.41 | $25.47 | 11,824 |
2019-04-12 | $25.61 | $26.40 | $25.35 | $26.36 | $25.43 | 15,165 |
2019-04-11 | $26.39 | $26.39 | $26.30 | $26.31 | $25.38 | 7,421 |
2019-04-10 | $26.26 | $26.40 | $26.21 | $26.36 | $25.43 | 15,668 |
2019-04-09 | $26.42 | $26.42 | $26.09 | $26.26 | $25.33 | 10,754 |
2019-04-08 | $26.30 | $26.37 | $26.30 | $26.36 | $25.42 | 4,540 |
2019-04-05 | $26.23 | $26.30 | $26.15 | $26.30 | $25.36 | 8,726 |
2019-04-04 | $26.17 | $26.30 | $26.17 | $26.27 | $25.33 | 5,510 |
2019-04-03 | $26.62 | $26.62 | $25.33 | $26.29 | $25.35 | 20,273 |
2019-04-02 | $26.36 | $26.45 | $26.26 | $26.42 | $25.48 | 9,646 |
2019-04-01 | $26.27 | $26.39 | $26.24 | $26.35 | $25.42 | 3,901 |
2019-03-29 | $26.47 | $26.47 | $26.01 | $26.20 | $25.27 | 15,011 |
2019-03-28 | $26.11 | $26.29 | $26.11 | $26.23 | $25.30 | 3,105 |
2019-03-27 | $26.28 | $26.28 | $26.14 | $26.19 | $25.26 | 7,882 |
2019-03-26 | $26.03 | $26.20 | $26.03 | $26.14 | $25.21 | 14,862 |
2019-03-25 | $26.09 | $26.12 | $25.91 | $26.11 | $25.18 | 4,852 |
2019-03-22 | $26.30 | $26.36 | $25.98 | $26.22 | $25.29 | 11,859 |
2019-03-21 | $26.34 | $26.35 | $26.32 | $26.35 | $25.42 | 11,680 |
2019-03-20 | $26.39 | $26.42 | $26.26 | $26.32 | $25.39 | 15,246 |
2019-03-19 | $26.22 | $26.36 | $26.22 | $26.30 | $25.37 | 26,231 |
2019-03-18 | $26.30 | $26.38 | $26.22 | $26.31 | $25.38 | 7,605 |
2019-03-15 | $26.28 | $26.33 | $26.26 | $26.30 | $25.37 | 2,499 |
2019-03-14 | $25.98 | $26.18 | $25.98 | $26.18 | $25.25 | 3,409 |
2019-03-13 | $26.06 | $26.27 | $26.04 | $26.17 | $25.24 | 10,404 |
2019-03-12 | $26.23 | $26.25 | $26.06 | $26.16 | $25.23 | 5,123 |
2019-03-11 | $26.05 | $26.26 | $25.90 | $26.06 | $25.13 | 37,002 |
2019-03-08 | $25.78 | $26.06 | $25.03 | $26.05 | $25.12 | 8,648 |
2019-03-07 | $26.03 | $26.15 | $25.81 | $26.15 | $25.22 | 5,139 |
2019-03-06 | $26.75 | $26.75 | $26.06 | $26.09 | $25.16 | 4,259 |
2019-03-05 | $26.25 | $26.33 | $25.22 | $26.21 | $25.28 | 7,815 |
2019-03-04 | $26.32 | $26.32 | $26.15 | $26.18 | $25.25 | 2,533 |
2019-03-01 | $26.19 | $26.31 | $26.18 | $26.27 | $25.33 | 7,374 |
2019-02-28 | $26.15 | $26.20 | $25.79 | $26.11 | $25.18 | 49,877 |
2019-02-27 | $26.02 | $26.26 | $26.02 | $26.20 | $25.27 | 3,600 |
2019-02-26 | $26.15 | $26.17 | $26.08 | $26.14 | $25.21 | 5,973 |
2019-02-25 | $26.00 | $26.17 | $26.00 | $26.15 | $25.22 | 7,630 |
2019-02-22 | $26.07 | $26.11 | $26.04 | $26.06 | $25.13 | 4,633 |
2019-02-21 | $26.06 | $26.12 | $26.02 | $26.02 | $25.10 | 7,316 |
2019-02-20 | $26.16 | $26.25 | $25.04 | $25.04 | $24.15 | 12,131 |
2019-02-19 | $26.27 | $26.36 | $26.19 | $26.35 | $25.42 | 19,828 |
2019-02-15 | $26.17 | $26.27 | $25.33 | $26.16 | $25.23 | 5,653 |
2019-02-14 | $26.03 | $26.27 | $25.84 | $25.98 | $25.06 | 9,196 |
2019-02-13 | $26.08 | $26.35 | $26.08 | $26.27 | $25.34 | 6,164 |
2019-02-12 | $26.01 | $26.56 | $26.01 | $26.25 | $25.32 | 7,358 |
2019-02-11 | $25.71 | $26.15 | $25.71 | $25.91 | $24.99 | 9,912 |
2019-02-08 | $25.94 | $25.97 | $25.84 | $25.87 | $24.96 | 5,347 |
2019-02-07 | $26.44 | $26.44 | $26.08 | $26.08 | $25.16 | 25,465 |
2019-02-06 | $26.15 | $26.22 | $25.20 | $26.22 | $25.29 | 7,606 |
2019-02-05 | $25.94 | $26.05 | $25.86 | $26.05 | $25.13 | 14,358 |
2019-02-04 | $25.39 | $26.06 | $25.39 | $26.00 | $25.08 | 3,102 |
2019-02-01 | $26.03 | $26.08 | $25.75 | $25.95 | $25.03 | 6,711 |
2019-01-31 | $25.98 | $25.98 | $25.83 | $25.87 | $24.96 | 6,159 |
2019-01-30 | $25.80 | $26.58 | $25.74 | $26.04 | $25.12 | 5,925 |
2019-01-29 | $26.14 | $26.14 | $25.75 | $25.91 | $24.99 | 6,613 |
2019-01-28 | $26.02 | $26.13 | $25.99 | $26.01 | $25.08 | 25,171 |
2019-01-25 | $25.83 | $26.32 | $25.83 | $26.07 | $25.15 | 9,177 |
2019-01-24 | $26.28 | $26.28 | $25.90 | $26.03 | $25.11 | 12,336 |
2019-01-23 | $26.15 | $26.22 | $26.07 | $26.20 | $25.27 | 31,940 |
2019-01-22 | $25.68 | $26.12 | $25.68 | $26.05 | $25.13 | 54,939 |
2019-01-18 | $26.02 | $26.13 | $26.02 | $26.13 | $25.20 | 7,463 |
2019-01-17 | $25.90 | $26.28 | $25.85 | $26.28 | $25.35 | 110,847 |
2019-01-16 | $25.71 | $25.92 | $25.71 | $25.92 | $25.00 | 7,457 |
2019-01-15 | $25.64 | $25.78 | $25.64 | $25.75 | $24.83 | 4,011 |
2019-01-14 | $25.65 | $25.70 | $25.65 | $25.66 | $24.75 | 3,634 |
2019-01-11 | $25.65 | $25.80 | $25.51 | $25.73 | $24.82 | 11,409 |
2019-01-10 | $25.67 | $25.71 | $25.53 | $25.57 | $24.67 | 12,111 |
2019-01-09 | $25.40 | $25.85 | $25.40 | $25.61 | $24.70 | 45,487 |
2019-01-08 | $25.33 | $25.59 | $25.33 | $25.53 | $24.62 | 4,655 |
2019-01-07 | $25.55 | $25.55 | $25.35 | $25.35 | $24.45 | 3,076 |
2019-01-04 | $25.28 | $25.68 | $24.90 | $25.61 | $24.70 | 3,044 |
2019-01-03 | $24.85 | $25.44 | $24.85 | $25.26 | $24.36 | 15,699 |
2019-01-02 | $24.77 | $25.50 | $24.77 | $25.47 | $24.56 | 9,523 |
2018-12-31 | $24.49 | $25.31 | $24.49 | $25.00 | $24.11 | 15,659 |
2018-12-28 | $24.80 | $25.49 | $24.55 | $24.96 | $24.07 | 36,171 |
2018-12-27 | $24.21 | $25.15 | $24.20 | $24.84 | $23.96 | 24,590 |
2018-12-26 | $24.82 | $25.16 | $24.09 | $24.98 | $24.09 | 32,512 |
2018-12-24 | $24.29 | $25.31 | $24.15 | $25.19 | $23.92 | 6,853 |
2018-12-21 | $25.62 | $25.62 | $25.36 | $25.47 | $24.18 | 16,523 |
2018-12-20 | $25.67 | $25.99 | $25.53 | $25.89 | $24.58 | 126,954 |
2018-12-19 | $25.94 | $25.94 | $25.62 | $25.62 | $24.32 | 5,802 |
2018-12-18 | $25.74 | $26.01 | $25.74 | $25.79 | $24.48 | 14,559 |
2018-12-17 | $26.10 | $26.10 | $25.52 | $25.52 | $24.23 | 14,374 |
2018-12-14 | $26.00 | $26.21 | $25.60 | $26.03 | $24.71 | 23,778 |
2018-12-13 | $26.22 | $26.35 | $26.03 | $26.33 | $25.00 | 15,099 |
2018-12-12 | $26.42 | $26.44 | $26.15 | $26.23 | $24.90 | 5,488 |
2018-12-11 | $26.41 | $26.42 | $26.10 | $26.24 | $24.91 | 5,180 |
2018-12-10 | $25.77 | $26.08 | $25.77 | $26.05 | $24.73 | 13,795 |
2018-12-07 | $26.35 | $26.35 | $25.06 | $25.91 | $24.59 | 11,208 |
2018-12-06 | $26.00 | $26.21 | $25.78 | $26.20 | $24.88 | 5,720 |
2018-12-04 | $24.00 | $26.55 | $24.00 | $26.35 | $25.02 | 55,342 |
2018-12-03 | $26.35 | $26.40 | $26.21 | $26.31 | $24.98 | 31,491 |
2018-11-30 | $26.07 | $26.20 | $26.07 | $26.20 | $24.87 | 7,176 |
2018-11-29 | $26.11 | $26.40 | $26.11 | $26.30 | $24.97 | 12,903 |
2018-11-28 | $25.61 | $31.47 | $24.01 | $26.24 | $24.91 | 18,316 |
2018-11-27 | $26.51 | $26.51 | $26.14 | $26.27 | $24.94 | 10,130 |
2018-11-26 | $26.49 | $26.49 | $25.80 | $26.04 | $24.72 | 12,448 |
2018-11-23 | $26.52 | $27.65 | $26.32 | $26.32 | $24.99 | 742 |
2018-11-21 | $26.20 | $26.37 | $26.13 | $26.36 | $25.03 | 6,128 |
2018-11-20 | $26.12 | $26.35 | $26.02 | $26.25 | $24.92 | 12,666 |
2018-11-19 | $26.74 | $26.74 | $25.55 | $26.21 | $24.88 | 79,517 |
2018-11-16 | $26.64 | $26.74 | $26.36 | $26.63 | $25.28 | 3,947 |
2018-11-15 | $25.55 | $26.65 | $25.55 | $26.37 | $25.04 | 5,712 |
2018-11-14 | $26.63 | $26.65 | $26.31 | $26.53 | $25.18 | 8,248 |
2018-11-13 | $26.59 | $26.66 | $26.58 | $26.61 | $25.26 | 2,977 |
2018-11-12 | $26.79 | $32.15 | $26.58 | $26.58 | $25.23 | 7,912 |
2018-11-09 | $26.88 | $26.88 | $26.52 | $26.61 | $25.27 | 13,738 |
2018-11-08 | $26.89 | $26.92 | $26.71 | $26.85 | $25.49 | 14,328 |
2018-11-07 | $26.57 | $26.82 | $26.57 | $26.67 | $25.32 | 7,172 |
2018-11-06 | $26.54 | $26.66 | $26.48 | $26.60 | $25.25 | 6,603 |
2018-11-05 | $26.44 | $26.51 | $26.43 | $26.45 | $25.11 | 3,332 |
2018-11-02 | $26.59 | $26.98 | $26.44 | $26.52 | $25.18 | 9,292 |
2018-11-01 | $26.32 | $26.60 | $26.32 | $26.60 | $25.25 | 7,915 |
2018-10-31 | $26.49 | $26.60 | $26.46 | $26.58 | $25.23 | 10,860 |
2018-10-30 | $26.05 | $26.49 | $26.05 | $26.40 | $25.06 | 55,059 |
2018-10-29 | $26.64 | $26.64 | $25.87 | $25.87 | $24.56 | 33,210 |
2018-10-26 | $26.40 | $26.50 | $26.38 | $26.44 | $25.10 | 33,269 |
2018-10-25 | $26.34 | $26.52 | $26.34 | $26.49 | $25.15 | 65,562 |
2018-10-24 | $26.42 | $26.60 | $26.20 | $26.24 | $24.91 | 62,474 |
2018-10-23 | $26.42 | $26.81 | $26.42 | $26.64 | $25.29 | 3,450 |
2018-10-22 | $26.82 | $26.82 | $26.62 | $26.75 | $25.40 | 3,799 |
2018-10-19 | $26.79 | $26.82 | $26.69 | $26.71 | $25.36 | 7,738 |
2018-10-18 | $26.74 | $26.75 | $26.63 | $26.63 | $25.28 | 1,634 |
2018-10-17 | $26.61 | $26.81 | $26.61 | $26.78 | $25.42 | 8,782 |
2018-10-16 | $26.76 | $26.93 | $26.67 | $26.75 | $25.40 | 14,897 |
2018-10-15 | $26.33 | $26.65 | $26.33 | $26.56 | $25.22 | 11,525 |
2018-10-12 | $26.98 | $26.98 | $26.41 | $26.48 | $25.14 | 33,256 |
2018-10-11 | $26.62 | $26.62 | $26.46 | $26.53 | $25.19 | 10,701 |
2018-10-10 | $26.85 | $26.92 | $26.60 | $26.74 | $25.39 | 22,939 |
2018-10-09 | $26.92 | $26.95 | $26.60 | $26.92 | $25.56 | 15,854 |
2018-10-08 | $26.76 | $26.90 | $26.76 | $26.82 | $25.46 | 6,431 |
2018-10-05 | $26.87 | $26.97 | $26.86 | $26.86 | $25.50 | 4,665 |
2018-10-04 | $27.00 | $27.05 | $26.91 | $26.95 | $25.59 | 45,906 |
2018-10-03 | $27.14 | $27.14 | $27.01 | $27.06 | $25.69 | 6,395 |
2018-10-02 | $27.13 | $27.14 | $27.07 | $27.11 | $25.74 | 11,545 |
2018-10-01 | $27.10 | $27.26 | $27.10 | $27.12 | $25.75 | 67,622 |
2018-09-28 | $27.18 | $27.19 | $27.15 | $27.15 | $25.78 | 6,099 |
2018-09-27 | $27.16 | $27.21 | $27.05 | $27.16 | $25.78 | 7,339 |
2018-09-26 | $27.16 | $27.20 | $27.04 | $27.16 | $25.79 | 16,112 |
2018-09-25 | $27.00 | $27.18 | $27.00 | $27.18 | $25.80 | 13,407 |
2018-09-24 | $26.99 | $27.18 | $26.99 | $27.14 | $25.76 | 9,840 |
2018-09-21 | $27.00 | $27.23 | $27.00 | $27.19 | $25.82 | 5,671 |
2018-09-20 | $26.98 | $27.32 | $26.98 | $27.10 | $25.73 | 43,181 |
2018-09-19 | $27.12 | $27.17 | $27.07 | $27.10 | $25.73 | 13,599 |
2018-09-18 | $27.23 | $27.23 | $27.08 | $27.12 | $25.74 | 8,501 |
2018-09-17 | $27.23 | $27.23 | $27.03 | $27.03 | $25.66 | 7,701 |
2018-09-14 | $27.06 | $27.11 | $27.00 | $27.03 | $25.66 | 12,729 |
2018-09-13 | $26.82 | $27.10 | $26.82 | $27.04 | $25.67 | 11,893 |
2018-09-12 | $26.80 | $27.01 | $26.80 | $27.01 | $25.64 | 6,953 |
2018-09-11 | $26.78 | $27.03 | $26.78 | $27.01 | $25.64 | 37,074 |
2018-09-10 | $26.65 | $27.00 | $26.65 | $26.98 | $25.61 | 10,129 |
2018-09-07 | $26.93 | $27.01 | $26.80 | $26.86 | $25.50 | 8,784 |
2018-09-06 | $26.92 | $27.10 | $26.60 | $27.10 | $25.73 | 9,361 |
2018-09-05 | $26.97 | $27.02 | $26.90 | $27.02 | $25.65 | 6,763 |
2018-09-04 | $27.29 | $27.29 | $27.04 | $27.15 | $25.78 | 5,241 |
2018-08-31 | $27.01 | $27.19 | $27.01 | $27.10 | $25.73 | 8,396 |
2018-08-30 | $27.07 | $27.21 | $27.00 | $27.00 | $25.63 | 6,170 |
2018-08-29 | $27.10 | $27.21 | $27.02 | $27.16 | $25.78 | 6,467 |
2018-08-28 | $27.12 | $27.22 | $27.07 | $27.22 | $25.84 | 19,275 |
2018-08-27 | $26.80 | $27.13 | $26.80 | $27.13 | $25.75 | 5,401 |
2018-08-24 | $27.19 | $27.19 | $26.75 | $26.75 | $25.40 | 2,217 |
2018-08-23 | $26.86 | $27.10 | $26.86 | $27.10 | $25.73 | 3,274 |
2018-08-22 | $27.02 | $27.10 | $26.75 | $27.00 | $25.63 | 13,679 |
2018-08-21 | $26.80 | $27.19 | $26.80 | $27.10 | $25.73 | 6,151 |
2018-08-20 | $27.02 | $27.10 | $26.80 | $26.92 | $25.56 | 29,328 |
2018-08-17 | $26.82 | $27.04 | $26.77 | $26.92 | $25.55 | 9,776 |
2018-08-16 | $26.75 | $26.97 | $26.74 | $26.75 | $25.40 | 5,311 |
2018-08-15 | $26.73 | $26.76 | $26.65 | $26.71 | $25.36 | 5,191 |
2018-08-14 | $26.71 | $26.80 | $26.58 | $26.80 | $25.44 | 9,404 |
2018-08-13 | $26.72 | $26.88 | $26.61 | $26.61 | $25.26 | 19,897 |
2018-08-10 | $26.83 | $27.00 | $26.63 | $26.73 | $25.38 | 35,992 |
2018-08-09 | $27.26 | $27.26 | $26.94 | $27.00 | $25.63 | 7,895 |
2018-08-08 | $27.00 | $27.25 | $27.00 | $27.04 | $25.67 | 13,097 |
2018-08-07 | $26.98 | $27.11 | $26.86 | $26.92 | $25.56 | 23,021 |
2018-08-06 | $26.90 | $27.00 | $26.83 | $26.95 | $25.59 | 25,210 |
2018-08-03 | $26.94 | $26.95 | $26.81 | $26.83 | $25.47 | 14,050 |
2018-08-02 | $26.65 | $26.92 | $26.65 | $26.79 | $25.43 | 167,207 |
2018-08-01 | $26.73 | $26.86 | $26.66 | $26.78 | $25.42 | 10,049 |
2018-07-31 | $26.94 | $26.95 | $26.80 | $26.87 | $25.51 | 11,168 |
2018-07-30 | $26.95 | $26.95 | $26.74 | $26.81 | $25.45 | 7,511 |
2018-07-27 | $26.84 | $26.87 | $26.81 | $26.81 | $25.45 | 5,334 |
2018-07-26 | $26.95 | $26.97 | $26.85 | $26.90 | $25.54 | 6,484 |
2018-07-25 | $26.65 | $26.95 | $26.65 | $26.91 | $25.55 | 8,427 |
2018-07-24 | $27.00 | $27.00 | $26.77 | $26.83 | $25.48 | 19,713 |
2018-07-23 | $26.99 | $27.00 | $26.68 | $26.87 | $25.50 | 40,308 |
2018-07-20 | $26.87 | $27.06 | $26.87 | $27.05 | $25.68 | 18,981 |
2018-07-19 | $27.01 | $27.06 | $26.99 | $27.02 | $25.65 | 4,786 |
2018-07-18 | $26.94 | $27.16 | $26.94 | $27.13 | $25.76 | 40,434 |
2018-07-17 | $26.95 | $27.06 | $26.88 | $26.88 | $25.52 | 15,798 |
2018-07-16 | $26.65 | $27.08 | $26.65 | $27.08 | $25.71 | 45,322 |
2018-07-13 | $26.99 | $27.00 | $26.88 | $26.92 | $25.56 | 11,715 |
2018-07-12 | $26.98 | $26.99 | $26.89 | $26.92 | $25.56 | 8,454 |
2018-07-11 | $26.93 | $26.99 | $26.90 | $26.91 | $25.55 | 13,793 |
2018-07-10 | $26.92 | $26.99 | $26.84 | $26.88 | $25.52 | 42,050 |
2018-07-09 | $26.93 | $27.00 | $26.80 | $26.96 | $25.59 | 56,634 |
2018-07-06 | $26.65 | $26.83 | $26.63 | $26.82 | $25.46 | 6,545 |
2018-07-05 | $26.97 | $26.97 | $26.74 | $26.74 | $25.39 | 39,307 |
2018-07-03 | $26.97 | $26.97 | $26.77 | $26.90 | $25.54 | 17,205 |
2018-07-02 | $26.60 | $26.70 | $26.57 | $26.66 | $25.31 | 18,404 |
2018-06-29 | $26.88 | $26.88 | $26.68 | $26.75 | $25.40 | 5,296 |
2018-06-28 | $26.62 | $26.77 | $26.62 | $26.76 | $25.41 | 8,441 |
2018-06-27 | $26.82 | $26.82 | $26.66 | $26.75 | $25.40 | 9,049 |
2018-06-26 | $26.56 | $26.73 | $26.54 | $26.62 | $25.27 | 4,342 |
2018-06-25 | $26.74 | $26.78 | $26.66 | $26.66 | $25.31 | 12,024 |
2018-06-22 | $27.03 | $27.03 | $26.76 | $26.85 | $25.49 | 4,735 |
2018-06-21 | $27.00 | $27.00 | $26.81 | $26.96 | $25.59 | 16,903 |
2018-06-20 | $26.99 | $26.99 | $26.77 | $26.77 | $25.41 | 7,823 |
2018-06-19 | $27.05 | $27.05 | $26.83 | $26.85 | $25.49 | 6,301 |
2018-06-18 | $26.91 | $26.92 | $26.83 | $26.91 | $25.54 | 2,994 |
2018-06-15 | $26.95 | $26.97 | $26.88 | $26.97 | $25.60 | 7,427 |
2018-06-14 | $27.17 | $27.17 | $26.89 | $26.99 | $25.62 | 36,901 |
2018-06-13 | $27.00 | $27.13 | $26.96 | $26.96 | $25.59 | 7,750 |
2018-06-12 | $27.07 | $27.07 | $27.00 | $27.00 | $25.63 | 17,743 |
2018-06-11 | $26.93 | $27.16 | $26.93 | $27.16 | $25.78 | 14,768 |
2018-06-08 | $26.91 | $27.02 | $26.90 | $27.02 | $25.65 | 14,260 |
2018-06-07 | $26.98 | $27.00 | $26.83 | $26.99 | $25.62 | 14,561 |
2018-06-06 | $26.83 | $26.92 | $26.83 | $26.89 | $25.53 | 7,795 |
2018-06-05 | $26.80 | $26.97 | $26.80 | $26.89 | $25.53 | 6,288 |
2018-06-04 | $26.77 | $26.94 | $26.77 | $26.88 | $25.52 | 10,287 |
2018-06-01 | $26.50 | $26.86 | $26.50 | $26.86 | $25.50 | 6,921 |
2018-05-31 | $25.79 | $26.86 | $25.79 | $26.71 | $25.36 | 5,880 |
2018-05-30 | $26.64 | $26.74 | $26.64 | $26.74 | $25.39 | 6,362 |
2018-05-29 | $26.76 | $26.77 | $26.59 | $26.73 | $25.38 | 17,841 |
2018-05-25 | $26.68 | $26.83 | $26.66 | $26.73 | $25.38 | 11,000 |
2018-05-24 | $26.90 | $26.90 | $26.70 | $26.82 | $25.46 | 2,922 |
2018-05-23 | $26.84 | $26.89 | $26.79 | $26.87 | $25.51 | 4,440 |
2018-05-22 | $26.75 | $26.96 | $26.75 | $26.92 | $25.56 | 24,013 |
2018-05-21 | $26.89 | $26.94 | $26.78 | $26.94 | $25.58 | 6,435 |
2018-05-18 | $26.81 | $26.86 | $26.80 | $26.80 | $25.45 | 8,688 |
2018-05-17 | $26.81 | $26.83 | $26.75 | $26.83 | $25.47 | 19,823 |
2018-05-16 | $26.69 | $26.80 | $26.68 | $26.80 | $25.44 | 5,749 |
2018-05-15 | $26.74 | $26.82 | $26.74 | $26.76 | $25.41 | 11,095 |
2018-05-14 | $26.90 | $26.91 | $26.79 | $26.89 | $25.53 | 15,958 |
2018-05-11 | $26.82 | $26.89 | $26.74 | $26.88 | $25.52 | 5,869 |
2018-05-10 | $26.79 | $26.92 | $26.75 | $26.85 | $25.49 | 11,467 |
2018-05-09 | $26.90 | $26.92 | $26.82 | $26.90 | $25.54 | 22,582 |
2018-05-08 | $26.79 | $26.89 | $26.79 | $26.88 | $25.51 | 5,168 |
2018-05-07 | $26.95 | $26.95 | $26.79 | $26.85 | $25.49 | 8,059 |
2018-05-04 | $26.46 | $26.88 | $26.46 | $26.74 | $25.39 | 6,351 |
2018-05-03 | $26.84 | $26.84 | $26.67 | $26.67 | $25.32 | 12,704 |
2018-05-02 | $26.90 | $26.94 | $26.84 | $26.87 | $25.51 | 8,817 |
2018-05-01 | $26.90 | $26.95 | $26.85 | $26.95 | $25.59 | 12,396 |
2018-04-30 | $26.86 | $27.47 | $26.86 | $26.97 | $25.60 | 45,161 |
2018-04-27 | $27.09 | $27.09 | $26.96 | $27.03 | $25.66 | 10,608 |
2018-04-26 | $26.94 | $27.03 | $26.94 | $27.01 | $25.64 | 23,812 |
2018-04-25 | $26.86 | $26.98 | $26.83 | $26.94 | $25.58 | 56,860 |
2018-04-24 | $27.01 | $27.01 | $26.96 | $26.98 | $25.61 | 7,431 |
2018-04-23 | $27.08 | $27.18 | $26.95 | $27.06 | $25.69 | 13,220 |
2018-04-20 | $27.26 | $27.26 | $26.85 | $26.86 | $25.50 | 14,345 |
2018-04-19 | $27.28 | $27.36 | $27.01 | $27.23 | $25.85 | 72,427 |
2018-04-18 | $27.61 | $27.61 | $27.29 | $27.37 | $25.98 | 13,070 |
2018-04-17 | $27.44 | $27.47 | $27.36 | $27.47 | $26.08 | 9,480 |
2018-04-16 | $27.38 | $27.38 | $27.23 | $27.37 | $25.98 | 3,451 |
2018-04-13 | $27.20 | $27.31 | $27.18 | $27.29 | $25.91 | 8,364 |
2018-04-12 | $27.50 | $27.50 | $27.15 | $27.16 | $25.78 | 7,151 |
2018-04-11 | $27.23 | $27.50 | $27.20 | $27.26 | $25.88 | 16,240 |
2018-04-10 | $27.38 | $27.40 | $27.25 | $27.31 | $25.93 | 12,976 |
2018-04-09 | $27.90 | $28.07 | $26.99 | $27.23 | $25.85 | 17,829 |
2018-04-06 | $27.19 | $27.24 | $27.10 | $27.13 | $25.76 | 13,701 |
2018-04-05 | $27.12 | $28.30 | $27.11 | $27.23 | $25.85 | 22,011 |
2018-04-04 | $27.30 | $27.30 | $26.96 | $27.06 | $25.69 | 10,512 |
2018-04-03 | $26.93 | $27.01 | $26.92 | $27.00 | $25.63 | 2,131 |
2018-04-02 | $27.14 | $27.14 | $26.88 | $26.99 | $25.62 | 36,659 |
2018-03-29 | $27.04 | $27.34 | $26.90 | $27.31 | $25.93 | 18,085 |
2018-03-28 | $27.13 | $27.20 | $27.00 | $27.02 | $25.65 | 8,550 |
2018-03-27 | $27.09 | $27.22 | $27.00 | $27.00 | $25.63 | 27,451 |
2018-03-26 | $27.42 | $27.42 | $27.12 | $27.21 | $25.83 | 30,506 |
2018-03-23 | $27.25 | $27.28 | $27.12 | $27.12 | $25.75 | 17,960 |
2018-03-22 | $27.33 | $27.37 | $27.20 | $27.35 | $25.96 | 14,975 |
2018-03-21 | $27.37 | $27.63 | $27.34 | $27.50 | $26.11 | 9,157 |
2018-03-20 | $27.35 | $27.38 | $27.30 | $27.36 | $25.97 | 5,829 |
2018-03-19 | $27.42 | $27.51 | $27.30 | $27.40 | $26.01 | 8,740 |
2018-03-16 | $27.25 | $27.50 | $27.25 | $27.38 | $25.99 | 5,366 |
2018-03-15 | $27.25 | $27.31 | $27.25 | $27.29 | $25.91 | 2,820 |
2018-03-14 | $27.39 | $27.39 | $27.23 | $27.31 | $25.93 | 6,073 |
2018-03-13 | $27.39 | $27.50 | $27.24 | $27.50 | $26.11 | 6,872 |
2018-03-12 | $27.25 | $27.31 | $27.12 | $27.17 | $25.79 | 15,649 |
2018-03-09 | $27.20 | $27.47 | $27.17 | $27.22 | $25.84 | 14,679 |
2018-03-08 | $27.14 | $27.20 | $27.10 | $27.16 | $25.78 | 41,741 |
2018-03-07 | $27.15 | $27.24 | $27.07 | $27.09 | $25.72 | 18,140 |
2018-03-06 | $27.16 | $27.30 | $27.10 | $27.28 | $25.90 | 22,639 |
2018-03-05 | $27.01 | $27.40 | $26.00 | $26.97 | $25.60 | 24,199 |
2018-03-02 | $27.01 | $27.10 | $26.95 | $27.08 | $25.70 | 6,673 |
2018-03-01 | $27.33 | $27.33 | $27.10 | $27.19 | $25.81 | 19,975 |
2018-02-28 | $27.40 | $27.59 | $27.10 | $27.40 | $26.01 | 64,596 |
2018-02-27 | $27.11 | $27.70 | $27.11 | $27.43 | $26.04 | 51,358 |
2018-02-26 | $27.31 | $27.76 | $27.14 | $27.32 | $25.94 | 34,474 |
2018-02-23 | $27.24 | $28.38 | $26.90 | $27.16 | $25.78 | 20,645 |
2018-02-22 | $26.90 | $28.89 | $26.76 | $26.85 | $25.49 | 32,114 |
2018-02-21 | $26.89 | $28.83 | $26.81 | $27.05 | $25.68 | 106,332 |
2018-02-20 | $26.69 | $26.89 | $26.69 | $26.89 | $25.53 | 9,026 |
2018-02-16 | $26.66 | $26.84 | $26.66 | $26.70 | $25.35 | 7,143 |
2018-02-15 | $26.57 | $26.89 | $26.49 | $26.89 | $25.53 | 18,689 |
2018-02-14 | $26.41 | $26.67 | $26.37 | $26.55 | $25.21 | 24,950 |
2018-02-13 | $26.42 | $26.45 | $26.34 | $26.34 | $25.01 | 6,690 |
2018-02-12 | $26.36 | $26.50 | $26.36 | $26.49 | $25.15 | 15,950 |
2018-02-09 | $26.41 | $26.41 | $26.32 | $26.32 | $24.99 | 12,365 |
2018-02-08 | $26.50 | $26.88 | $26.44 | $26.44 | $25.10 | 33,820 |
2018-02-07 | $26.38 | $26.57 | $26.37 | $26.46 | $25.12 | 10,120 |
2018-02-06 | $26.65 | $26.70 | $26.28 | $26.48 | $25.14 | 17,192 |
2018-02-05 | $26.81 | $26.85 | $26.79 | $26.85 | $25.49 | 6,584 |
2018-02-02 | $26.77 | $26.87 | $26.77 | $26.87 | $25.51 | 8,173 |
2018-02-01 | $26.76 | $26.86 | $26.76 | $26.77 | $25.41 | 11,466 |
2018-01-31 | $26.70 | $26.89 | $26.70 | $26.84 | $25.48 | 8,585 |
2018-01-30 | $26.86 | $26.90 | $26.76 | $26.77 | $25.41 | 9,762 |
2018-01-29 | $26.95 | $26.95 | $26.89 | $26.90 | $25.54 | 5,160 |
2018-01-26 | $26.91 | $26.97 | $26.89 | $26.97 | $25.60 | 7,339 |
2018-01-25 | $26.87 | $26.93 | $26.85 | $26.93 | $25.57 | 7,638 |
2018-01-24 | $26.91 | $26.95 | $26.88 | $26.91 | $25.55 | 14,111 |
2018-01-23 | $26.91 | $26.92 | $26.84 | $26.92 | $25.56 | 9,489 |
2018-01-22 | $26.81 | $26.89 | $26.81 | $26.89 | $25.53 | 9,367 |
2018-01-19 | $26.80 | $26.85 | $26.79 | $26.84 | $25.48 | 7,029 |
2018-01-18 | $26.85 | $26.87 | $26.85 | $26.87 | $25.51 | 1,485 |
2018-01-17 | $26.76 | $26.90 | $26.74 | $26.90 | $25.54 | 18,775 |
2018-01-16 | $26.80 | $26.85 | $26.79 | $26.83 | $25.47 | 7,801 |
2018-01-12 | $26.77 | $27.00 | $26.74 | $27.00 | $25.63 | 16,496 |
2018-01-11 | $26.73 | $26.78 | $26.73 | $26.74 | $25.39 | 14,387 |
2018-01-10 | $26.69 | $26.85 | $26.69 | $26.79 | $25.43 | 14,887 |
2018-01-09 | $26.43 | $26.76 | $26.37 | $26.73 | $25.38 | 32,434 |
2018-01-08 | $26.35 | $26.54 | $26.17 | $26.50 | $25.16 | 45,562 |
2018-01-05 | $26.31 | $26.40 | $26.29 | $26.29 | $24.96 | 15,186 |
2018-01-04 | $26.31 | $26.33 | $26.19 | $26.25 | $24.92 | 3,187 |
2018-01-03 | $26.20 | $26.23 | $26.15 | $26.15 | $24.83 | 8,142 |
2018-01-02 | $26.26 | $26.26 | $26.04 | $26.05 | $24.73 | 4,757 |
2017-12-29 | $26.40 | $26.41 | $26.07 | $26.07 | $24.75 | 48,400 |
2017-12-28 | $26.36 | $26.41 | $26.34 | $26.41 | $25.07 | 7,198 |
2017-12-27 | $26.47 | $26.54 | $26.47 | $26.48 | $25.14 | 6,753 |
2017-12-26 | $26.42 | $26.63 | $26.42 | $26.43 | $25.09 | 5,714 |
2017-12-22 | $26.44 | $26.48 | $26.39 | $26.48 | $25.14 | 47,997 |
2017-12-21 | $26.59 | $27.00 | $26.52 | $26.73 | $25.17 | 44,655 |
2017-12-20 | $26.61 | $26.64 | $26.60 | $26.60 | $25.04 | 1,786 |
2017-12-19 | $26.62 | $26.67 | $26.62 | $26.65 | $25.09 | 2,617 |
2017-12-18 | $26.61 | $26.68 | $26.61 | $26.68 | $25.12 | 2,103 |
2017-12-15 | $26.60 | $26.69 | $26.56 | $26.60 | $25.04 | 22,849 |
2017-12-14 | $26.56 | $26.98 | $26.40 | $26.57 | $25.02 | 2,727 |
2017-12-13 | $26.36 | $26.78 | $26.36 | $26.59 | $25.04 | 9,600 |
2017-12-12 | $26.58 | $26.58 | $26.45 | $26.52 | $24.97 | 95,856 |
2017-12-11 | $26.43 | $26.46 | $26.43 | $26.46 | $24.91 | 3,365 |
2017-12-08 | $26.38 | $26.41 | $26.35 | $26.37 | $24.83 | 6,317 |
2017-12-07 | $26.32 | $26.67 | $26.32 | $26.38 | $24.84 | 4,795 |
2017-12-06 | $26.36 | $26.39 | $26.35 | $26.39 | $24.85 | 904 |
2017-12-05 | $26.34 | $26.39 | $26.34 | $26.37 | $24.83 | 4,207 |
2017-12-04 | $26.37 | $26.37 | $26.35 | $26.36 | $24.82 | 3,588 |
2017-12-01 | $26.34 | $26.41 | $26.34 | $26.41 | $24.87 | 12,424 |
2017-11-30 | $26.28 | $26.32 | $26.28 | $26.30 | $24.77 | 5,305 |
2017-11-29 | $26.20 | $26.25 | $26.18 | $26.23 | $24.70 | 4,879 |
2017-11-28 | $26.16 | $26.20 | $26.14 | $26.17 | $24.64 | 7,206 |
2017-11-27 | $26.16 | $26.23 | $26.16 | $26.16 | $24.63 | 6,726 |
2017-11-24 | $26.17 | $26.18 | $26.14 | $26.16 | $24.63 | 4,560 |
2017-11-22 | $26.15 | $26.20 | $26.15 | $26.19 | $24.66 | 5,161 |
2017-11-21 | $26.11 | $26.13 | $26.09 | $26.09 | $24.56 | 1,592 |
2017-11-20 | $26.19 | $26.19 | $26.09 | $26.09 | $24.56 | 8,386 |
2017-11-17 | $26.12 | $26.15 | $26.12 | $26.13 | $24.60 | 2,233 |
2017-11-16 | $26.06 | $26.07 | $26.05 | $26.07 | $24.55 | 1,105 |
2017-11-15 | $26.04 | $26.07 | $26.01 | $26.03 | $24.51 | 2,396 |
2017-11-14 | $26.10 | $26.11 | $26.07 | $26.07 | $24.55 | 3,725 |
2017-11-13 | $26.09 | $26.11 | $26.03 | $26.03 | $24.51 | 3,881 |
2017-11-10 | $26.13 | $26.13 | $26.02 | $26.02 | $24.50 | 4,588 |
2017-11-09 | $26.03 | $26.21 | $26.03 | $26.11 | $24.58 | 44,275 |
2017-11-08 | $26.06 | $26.18 | $26.04 | $26.07 | $24.55 | 5,874 |
2017-11-07 | $26.10 | $26.11 | $26.03 | $26.07 | $24.55 | 10,177 |
2017-11-06 | $26.13 | $26.15 | $26.09 | $26.10 | $24.57 | 5,549 |
2017-11-03 | $25.93 | $26.11 | $25.93 | $26.11 | $24.58 | 3,605 |
2017-11-02 | $26.03 | $26.05 | $26.03 | $26.04 | $24.52 | 1,930 |
2017-11-01 | $26.04 | $26.04 | $26.01 | $26.02 | $24.50 | 1,303 |
2017-10-31 | $26.00 | $26.04 | $25.99 | $26.04 | $24.52 | 7,819 |
2017-10-30 | $26.06 | $26.09 | $26.03 | $26.07 | $24.54 | 2,916 |
2017-10-27 | $26.04 | $26.10 | $26.02 | $26.04 | $24.52 | 4,779 |
2017-10-26 | $25.98 | $25.99 | $25.95 | $25.95 | $24.43 | 1,730 |
2017-10-25 | $26.09 | $26.09 | $26.07 | $26.07 | $24.54 | 1,765 |
2017-10-24 | $26.13 | $26.14 | $26.09 | $26.13 | $24.60 | 1,629 |
2017-10-23 | $26.12 | $26.13 | $26.10 | $26.11 | $24.58 | 3,231 |
2017-10-20 | $26.10 | $26.13 | $26.08 | $26.13 | $24.60 | 1,882 |
2017-10-19 | $26.11 | $26.14 | $26.08 | $26.14 | $24.61 | 7,549 |
2017-10-18 | $26.15 | $26.19 | $26.15 | $26.18 | $24.65 | 5,119 |
2017-10-17 | $26.13 | $26.16 | $26.13 | $26.15 | $24.62 | 2,636 |
2017-10-16 | $26.15 | $26.22 | $26.15 | $26.22 | $24.69 | 5,989 |
2017-10-13 | $26.18 | $26.22 | $26.18 | $26.22 | $24.69 | 6,827 |
2017-10-12 | $26.20 | $26.22 | $26.17 | $26.20 | $24.67 | 11,057 |
2017-10-11 | $26.13 | $26.18 | $26.08 | $26.18 | $24.65 | 16,703 |
2017-10-10 | $26.14 | $26.19 | $26.14 | $26.19 | $24.66 | 7,905 |
2017-10-09 | $26.12 | $26.19 | $26.12 | $26.14 | $24.61 | 4,188 |
2017-10-06 | $26.05 | $26.11 | $26.05 | $26.09 | $24.57 | 828 |
2017-10-05 | $26.03 | $26.06 | $25.96 | $26.02 | $24.50 | 37,920 |
2017-10-04 | $26.02 | $26.05 | $25.85 | $25.85 | $24.34 | 8,928 |
2017-10-03 | $25.90 | $25.96 | $25.88 | $25.93 | $24.41 | 9,000 |
2017-10-02 | $25.84 | $26.00 | $25.84 | $25.98 | $24.46 | 7,802 |
2017-09-29 | $25.85 | $25.89 | $25.78 | $25.79 | $24.28 | 19,236 |
2017-09-28 | $25.83 | $25.85 | $25.81 | $25.81 | $24.30 | 6,226 |
2017-09-27 | $25.84 | $25.85 | $25.70 | $25.71 | $24.21 | 16,872 |
2017-09-26 | $25.80 | $25.90 | $25.75 | $25.76 | $24.25 | 11,433 |
2017-09-25 | $25.80 | $25.80 | $25.75 | $25.76 | $24.25 | 15,381 |
2017-09-22 | $25.88 | $25.88 | $25.80 | $25.80 | $24.29 | 2,625 |
2017-09-21 | $25.79 | $25.86 | $25.70 | $25.76 | $24.25 | 7,997 |
2017-09-20 | $25.85 | $25.86 | $25.82 | $25.82 | $24.31 | 1,669 |
2017-09-19 | $25.85 | $25.86 | $25.82 | $25.83 | $24.32 | 3,920 |
2017-09-18 | $25.84 | $25.85 | $25.80 | $25.85 | $24.34 | 3,336 |
2017-09-15 | $25.83 | $25.91 | $25.83 | $25.90 | $24.39 | 3,661 |
2017-09-14 | $25.82 | $25.88 | $25.80 | $25.86 | $24.35 | 5,838 |
2017-09-13 | $25.84 | $25.84 | $25.79 | $25.82 | $24.31 | 4,039 |
2017-09-12 | $25.83 | $25.85 | $25.79 | $25.79 | $24.28 | 6,769 |
2017-09-11 | $25.79 | $25.79 | $25.69 | $25.78 | $24.27 | 10,956 |
2017-09-08 | $25.81 | $25.81 | $25.57 | $25.71 | $24.21 | 17,192 |
2017-09-07 | $25.75 | $25.79 | $25.74 | $25.79 | $24.28 | 5,563 |
2017-09-06 | $25.78 | $25.79 | $25.72 | $25.72 | $24.22 | 5,821 |
2017-09-05 | $25.86 | $25.86 | $25.77 | $25.85 | $24.34 | 6,881 |
2017-09-01 | $25.85 | $25.85 | $25.78 | $25.78 | $24.27 | 2,615 |
2017-08-31 | $25.83 | $25.88 | $25.81 | $25.88 | $24.37 | 2,789 |
2017-08-30 | $25.80 | $25.84 | $25.80 | $25.84 | $24.33 | 4,005 |
2017-08-29 | $25.78 | $25.82 | $25.78 | $25.78 | $24.27 | 1,303 |
2017-08-28 | $25.72 | $25.81 | $25.72 | $25.74 | $24.23 | 5,976 |
2017-08-25 | $25.78 | $25.83 | $25.77 | $25.82 | $24.31 | 6,247 |
2017-08-24 | $25.77 | $25.82 | $25.59 | $25.80 | $24.29 | 4,024 |
2017-08-23 | $25.75 | $25.78 | $25.75 | $25.76 | $24.25 | 5,945 |
2017-08-22 | $25.70 | $25.73 | $25.62 | $25.73 | $24.23 | 10,008 |
2017-08-21 | $25.64 | $25.65 | $25.62 | $25.63 | $24.13 | 2,083 |
2017-08-18 | $25.69 | $25.74 | $25.57 | $25.60 | $24.10 | 13,076 |
2017-08-17 | $25.71 | $25.74 | $25.69 | $25.71 | $24.21 | 3,673 |
2017-08-16 | $25.68 | $25.68 | $25.59 | $25.59 | $24.09 | 5,184 |
2017-08-15 | $25.70 | $25.70 | $25.62 | $25.67 | $24.17 | 3,345 |
2017-08-14 | $25.58 | $25.70 | $25.52 | $25.57 | $24.08 | 9,184 |
2017-08-11 | $25.61 | $25.65 | $25.60 | $25.62 | $24.12 | 3,789 |
2017-08-10 | $25.70 | $25.72 | $25.70 | $25.72 | $24.22 | 1,424 |
2017-08-09 | $25.71 | $25.78 | $25.71 | $25.77 | $24.26 | 4,068 |
2017-08-08 | $25.78 | $25.81 | $25.76 | $25.76 | $24.25 | 2,790 |
2017-08-07 | $25.77 | $25.77 | $25.75 | $25.75 | $24.24 | 1,846 |
2017-08-04 | $25.68 | $25.70 | $25.66 | $25.70 | $24.20 | 8,237 |
2017-08-03 | $25.60 | $25.67 | $25.60 | $25.67 | $24.17 | 4,743 |
2017-08-02 | $25.63 | $25.66 | $25.63 | $25.66 | $24.16 | 3,039 |
2017-08-01 | $25.68 | $25.69 | $25.61 | $25.65 | $24.15 | 7,079 |
2017-07-31 | $25.60 | $25.70 | $25.60 | $25.70 | $24.20 | 13,546 |
2017-07-28 | $25.72 | $25.72 | $25.68 | $25.72 | $24.22 | 1,636 |
2017-07-27 | $25.66 | $25.72 | $25.62 | $25.66 | $24.16 | 7,863 |
2017-07-26 | $25.77 | $25.83 | $25.70 | $25.71 | $24.20 | 17,064 |
2017-07-25 | $25.74 | $25.76 | $25.60 | $25.61 | $24.11 | 3,622 |
2017-07-24 | $25.75 | $25.76 | $25.70 | $25.75 | $24.25 | 7,260 |
2017-07-21 | $25.75 | $25.92 | $25.72 | $25.82 | $24.31 | 22,060 |
2017-07-20 | $25.79 | $25.79 | $25.79 | $25.79 | $24.28 | 500 |
2017-07-19 | $25.78 | $25.78 | $25.73 | $25.73 | $24.23 | 6,202 |
2017-07-18 | $25.79 | $25.80 | $25.60 | $25.61 | $24.11 | 15,256 |
2017-07-17 | $25.70 | $25.79 | $25.70 | $25.79 | $24.28 | 2,298 |
2017-07-14 | $25.73 | $25.85 | $25.66 | $25.75 | $24.24 | 8,157 |
2017-07-13 | $25.70 | $25.77 | $25.70 | $25.75 | $24.25 | 4,046 |
2017-07-12 | $25.71 | $25.76 | $25.69 | $25.71 | $24.21 | 4,604 |
2017-07-11 | $25.54 | $25.79 | $25.54 | $25.75 | $24.24 | 12,361 |
2017-07-10 | $25.51 | $25.79 | $25.50 | $25.79 | $24.28 | 7,545 |
2017-07-07 | $25.56 | $25.61 | $25.56 | $25.58 | $24.08 | 2,027 |
2017-07-06 | $25.46 | $25.50 | $25.46 | $25.50 | $24.01 | 1,925 |
2017-07-05 | $25.61 | $25.61 | $25.56 | $25.60 | $24.10 | 3,737 |
2017-07-03 | $25.47 | $25.78 | $25.47 | $25.66 | $24.15 | 9,232 |
2017-06-30 | $25.58 | $25.58 | $25.55 | $25.55 | $24.06 | 4,664 |
2017-06-29 | $25.49 | $25.80 | $25.37 | $25.65 | $24.15 | 25,579 |
2017-06-28 | $25.39 | $25.41 | $25.35 | $25.38 | $23.90 | 9,258 |
2017-06-27 | $25.34 | $25.36 | $25.32 | $25.33 | $23.85 | 3,238 |
2017-06-26 | $25.38 | $25.38 | $25.25 | $25.30 | $23.82 | 15,415 |
2017-06-23 | $25.37 | $25.79 | $25.34 | $25.38 | $23.89 | 10,708 |
2017-06-22 | $25.40 | $25.41 | $25.34 | $25.39 | $23.90 | 3,227 |
2017-06-21 | $25.53 | $25.65 | $25.46 | $25.46 | $23.97 | 13,235 |
2017-06-20 | $25.53 | $25.54 | $25.50 | $25.52 | $24.03 | 15,430 |
2017-06-19 | $25.60 | $25.62 | $25.44 | $25.55 | $24.05 | 9,954 |
2017-06-16 | $25.80 | $25.83 | $25.66 | $25.66 | $24.16 | 8,345 |
2017-06-15 | $25.90 | $25.92 | $25.76 | $25.76 | $24.25 | 13,030 |
2017-06-14 | $25.89 | $25.91 | $25.88 | $25.91 | $24.39 | 2,023 |
2017-06-13 | $25.87 | $25.90 | $25.85 | $25.87 | $24.35 | 3,722 |
2017-06-12 | $25.88 | $25.92 | $25.74 | $25.88 | $24.37 | 12,533 |
2017-06-09 | $26.04 | $26.04 | $25.97 | $25.97 | $24.45 | 9,930 |
2017-06-08 | $26.00 | $26.02 | $26.00 | $26.02 | $24.50 | 6,654 |
2017-06-07 | $26.06 | $26.10 | $26.06 | $26.10 | $24.57 | 5,550 |
2017-06-06 | $26.10 | $26.10 | $26.06 | $26.10 | $24.57 | 7,976 |
2017-06-05 | $26.05 | $26.10 | $26.05 | $26.10 | $24.57 | 17,090 |
2017-06-02 | $26.04 | $26.04 | $25.97 | $26.02 | $24.50 | 3,922 |
2017-06-01 | $25.99 | $26.05 | $25.96 | $25.97 | $24.45 | 11,725 |
2017-05-31 | $26.05 | $26.05 | $25.98 | $26.03 | $24.51 | 4,777 |
2017-05-30 | $26.03 | $26.06 | $26.03 | $26.05 | $24.53 | 2,893 |
2017-05-26 | $25.99 | $26.12 | $25.99 | $26.07 | $24.55 | 7,552 |
2017-05-25 | $26.03 | $26.10 | $26.01 | $26.06 | $24.54 | 10,151 |
2017-05-24 | $26.10 | $26.17 | $26.00 | $26.05 | $24.53 | 6,144 |
2017-05-23 | $25.96 | $26.12 | $25.96 | $25.99 | $24.47 | 12,069 |
2017-05-22 | $25.94 | $26.02 | $25.94 | $26.02 | $24.50 | 4,484 |
2017-05-19 | $25.97 | $26.05 | $25.88 | $26.05 | $24.53 | 15,592 |
2017-05-18 | $26.09 | $26.09 | $25.93 | $25.98 | $24.46 | 4,419 |
2017-05-17 | $26.08 | $26.08 | $26.00 | $26.00 | $24.48 | 12,089 |
2017-05-16 | $26.04 | $26.07 | $26.04 | $26.07 | $24.54 | 2,047 |
2017-05-15 | $26.00 | $26.09 | $26.00 | $26.00 | $24.48 | 2,842 |
2017-05-12 | $26.01 | $26.19 | $26.01 | $26.06 | $24.54 | 17,094 |
2017-05-11 | $26.00 | $26.08 | $26.00 | $26.07 | $24.55 | 13,645 |
2017-05-10 | $26.19 | $26.19 | $26.00 | $26.17 | $24.64 | 5,203 |
2017-05-09 | $25.88 | $26.08 | $25.88 | $26.08 | $24.55 | 104,046 |
2017-05-08 | $26.05 | $26.05 | $26.01 | $26.04 | $24.52 | 7,990 |
2017-05-05 | $26.00 | $26.08 | $26.00 | $26.06 | $24.54 | 3,780 |
2017-05-04 | $26.04 | $26.04 | $26.00 | $26.00 | $24.48 | 5,272 |
2017-05-03 | $26.00 | $26.10 | $25.99 | $26.10 | $24.57 | 22,861 |
2017-05-02 | $26.00 | $26.13 | $25.92 | $25.93 | $24.41 | 38,931 |
2017-05-01 | $25.85 | $26.05 | $25.85 | $26.04 | $24.52 | 8,367 |
2017-04-28 | $26.00 | $26.01 | $25.89 | $25.92 | $24.40 | 6,575 |
2017-04-27 | $26.04 | $26.05 | $26.00 | $26.00 | $24.48 | 6,441 |
2017-04-26 | $25.90 | $26.01 | $25.90 | $26.01 | $24.49 | 181,953 |
2017-04-25 | $25.83 | $26.06 | $25.80 | $25.94 | $24.42 | 27,965 |
2017-04-24 | $25.69 | $25.91 | $25.69 | $25.86 | $24.35 | 8,587 |
2017-04-21 | $25.80 | $25.93 | $25.77 | $25.82 | $24.31 | 12,243 |
2017-04-20 | $26.00 | $26.04 | $25.72 | $25.87 | $24.35 | 6,101 |
2017-04-19 | $25.93 | $25.93 | $25.90 | $25.90 | $24.39 | 4,029 |
2017-04-18 | $25.91 | $25.93 | $25.69 | $25.79 | $24.28 | 11,175 |
2017-04-17 | $26.00 | $26.01 | $25.87 | $25.93 | $24.41 | 6,516 |
2017-04-13 | $25.95 | $26.00 | $25.92 | $25.92 | $24.40 | 11,534 |
2017-04-12 | $26.00 | $26.05 | $25.97 | $25.97 | $24.45 | 25,858 |
2017-04-11 | $26.06 | $26.06 | $26.01 | $26.06 | $24.54 | 5,686 |
2017-04-10 | $26.01 | $26.06 | $26.00 | $26.01 | $24.49 | 15,980 |
2017-04-07 | $26.07 | $26.10 | $26.03 | $26.05 | $24.53 | 7,123 |
2017-04-06 | $26.03 | $26.11 | $26.03 | $26.11 | $24.58 | 10,010 |
2017-04-05 | $26.02 | $26.10 | $26.00 | $26.09 | $24.56 | 13,945 |
2017-04-04 | $26.03 | $26.08 | $26.03 | $26.03 | $24.51 | 3,941 |
2017-04-03 | $26.11 | $26.11 | $25.98 | $26.03 | $24.51 | 3,980 |
2017-03-31 | $26.05 | $26.10 | $26.03 | $26.07 | $24.55 | 2,954 |
2017-03-30 | $26.06 | $26.10 | $25.99 | $26.10 | $24.57 | 7,520 |
2017-03-29 | $26.08 | $26.09 | $26.05 | $26.06 | $24.54 | 10,133 |
2017-03-28 | $26.00 | $26.08 | $25.99 | $26.05 | $24.53 | 5,730 |
2017-03-27 | $26.06 | $26.24 | $26.05 | $26.11 | $24.58 | 6,042 |
2017-03-24 | $26.03 | $26.04 | $25.96 | $26.02 | $24.50 | 7,742 |
2017-03-23 | $26.13 | $26.13 | $26.05 | $26.05 | $24.53 | 11,480 |
2017-03-22 | $26.13 | $26.19 | $25.99 | $26.14 | $24.61 | 21,602 |
2017-03-21 | $26.27 | $26.30 | $26.10 | $26.18 | $24.65 | 17,277 |
2017-03-20 | $26.40 | $26.40 | $26.30 | $26.30 | $24.76 | 2,620 |
2017-03-17 | $26.36 | $26.42 | $26.26 | $26.26 | $24.72 | 7,692 |
2017-03-16 | $26.40 | $26.47 | $26.30 | $26.31 | $24.77 | 81,259 |
2017-03-15 | $26.50 | $26.50 | $26.46 | $26.47 | $24.93 | 10,741 |
2017-03-14 | $26.52 | $26.53 | $26.40 | $26.41 | $24.87 | 14,330 |
2017-03-13 | $26.55 | $26.62 | $26.47 | $26.50 | $24.95 | 6,678 |
2017-03-10 | $26.59 | $26.62 | $26.53 | $26.53 | $24.98 | 11,791 |
2017-03-09 | $26.55 | $26.59 | $26.53 | $26.59 | $25.04 | 8,008 |
2017-03-08 | $26.57 | $26.66 | $26.55 | $26.61 | $25.05 | 92,895 |
2017-03-07 | $26.63 | $26.64 | $26.51 | $26.58 | $25.03 | 23,499 |
2017-03-06 | $26.70 | $26.70 | $26.60 | $26.60 | $25.04 | 19,616 |
2017-03-03 | $26.73 | $26.73 | $26.67 | $26.71 | $25.15 | 8,714 |
2017-03-02 | $26.73 | $26.74 | $26.67 | $26.74 | $25.18 | 27,954 |
2017-03-01 | $26.67 | $26.71 | $26.62 | $26.68 | $25.12 | 12,909 |
2017-02-28 | $26.70 | $26.70 | $26.61 | $26.61 | $25.05 | 10,700 |
2017-02-27 | $26.71 | $26.95 | $26.63 | $26.63 | $25.07 | 12,426 |
2017-02-24 | $26.62 | $26.71 | $26.58 | $26.62 | $25.06 | 22,954 |
2017-02-23 | $26.61 | $26.65 | $26.61 | $26.64 | $25.08 | 23,078 |
2017-02-22 | $26.60 | $26.70 | $26.56 | $26.61 | $25.05 | 10,053 |
2017-02-21 | $26.70 | $26.75 | $26.54 | $26.62 | $25.06 | 37,946 |
2017-02-17 | $26.52 | $26.57 | $26.50 | $26.54 | $24.99 | 81,391 |
2017-02-16 | $26.49 | $26.51 | $26.49 | $26.50 | $24.95 | 10,441 |
2017-02-15 | $26.47 | $26.68 | $26.42 | $26.48 | $24.93 | 55,545 |
2017-02-14 | $26.38 | $26.64 | $26.38 | $26.40 | $24.86 | 14,465 |
2017-02-13 | $26.20 | $26.38 | $26.20 | $26.32 | $24.78 | 5,205 |
2017-02-10 | $26.09 | $26.35 | $26.07 | $26.23 | $24.70 | 14,966 |
2017-02-09 | $25.98 | $26.18 | $25.98 | $26.07 | $24.55 | 36,996 |
2017-02-08 | $25.95 | $25.98 | $25.95 | $25.97 | $24.45 | 15,857 |
2017-02-07 | $25.81 | $26.00 | $25.81 | $25.96 | $24.44 | 8,344 |
2017-02-06 | $25.96 | $26.20 | $25.88 | $25.93 | $24.41 | 47,464 |
2017-02-03 | $25.89 | $26.09 | $25.89 | $26.02 | $24.50 | 29,091 |
2017-02-02 | $25.95 | $25.95 | $25.91 | $25.95 | $24.43 | 7,830 |
2017-02-01 | $25.74 | $25.98 | $25.74 | $25.92 | $24.40 | 37,051 |
2017-01-31 | $25.71 | $25.77 | $25.69 | $25.71 | $24.21 | 11,006 |
2017-01-30 | $25.59 | $25.67 | $25.58 | $25.67 | $24.17 | 54,328 |
2017-01-27 | $25.73 | $25.73 | $25.58 | $25.60 | $24.10 | 5,583 |
2017-01-26 | $25.60 | $25.60 | $25.58 | $25.58 | $24.08 | 382 |
2017-01-25 | $25.69 | $25.69 | $25.50 | $25.50 | $24.01 | 5,898 |
2017-01-24 | $25.50 | $25.54 | $25.50 | $25.51 | $24.01 | 2,581 |
2017-01-23 | $25.56 | $25.61 | $25.53 | $25.55 | $24.05 | 11,543 |
2017-01-20 | $25.56 | $25.60 | $25.56 | $25.59 | $24.10 | 3,075 |
2017-01-19 | $25.55 | $25.58 | $25.52 | $25.55 | $24.06 | 4,743 |
2017-01-18 | $25.52 | $25.52 | $25.49 | $25.52 | $24.03 | 2,376 |
2017-01-17 | $25.47 | $25.53 | $25.46 | $25.50 | $24.01 | 21,161 |
2017-01-13 | $25.41 | $25.65 | $25.41 | $25.63 | $24.13 | 18,689 |
2017-01-12 | $25.51 | $25.55 | $25.48 | $25.52 | $24.03 | 14,916 |
2017-01-11 | $25.61 | $25.61 | $25.38 | $25.49 | $24.00 | 14,043 |
2017-01-10 | $25.50 | $25.51 | $25.50 | $25.51 | $24.02 | 2,493 |
2017-01-09 | $25.53 | $25.56 | $25.45 | $25.47 | $23.98 | 18,278 |
2017-01-06 | $25.50 | $26.00 | $25.36 | $25.54 | $24.05 | 141,457 |
2017-01-05 | $25.30 | $25.41 | $25.27 | $25.39 | $23.90 | 27,334 |
2017-01-04 | $25.28 | $25.34 | $25.23 | $25.34 | $23.86 | 14,987 |
2017-01-03 | $25.20 | $25.36 | $25.20 | $25.33 | $23.85 | 11,883 |
2016-12-30 | $25.26 | $25.28 | $25.23 | $25.24 | $23.76 | 9,224 |
2016-12-29 | $25.23 | $25.72 | $25.21 | $25.38 | $23.90 | 25,368 |
2016-12-28 | $25.28 | $25.31 | $25.24 | $25.24 | $23.76 | 10,621 |
2016-12-27 | $26.17 | $26.17 | $25.26 | $25.29 | $23.81 | 16,857 |
2016-12-23 | $25.33 | $25.33 | $25.31 | $25.33 | $23.85 | 2,983 |
2016-12-22 | $25.33 | $25.39 | $25.27 | $25.33 | $23.85 | 81,210 |
2016-12-21 | $25.32 | $25.33 | $25.30 | $25.30 | $23.82 | 1,038 |
2016-12-20 | $25.12 | $25.27 | $25.12 | $25.27 | $23.79 | 5,272 |
2016-12-19 | $25.21 | $25.24 | $24.22 | $25.18 | $23.71 | 3,972 |
2016-12-16 | $25.49 | $25.49 | $25.10 | $25.16 | $23.69 | 4,359 |
2016-12-15 | $26.00 | $26.00 | $25.11 | $25.11 | $23.64 | 14,614 |
2016-12-14 | $25.09 | $25.10 | $25.05 | $25.06 | $23.59 | 5,998 |
2016-12-13 | $24.99 | $25.06 | $24.99 | $25.02 | $23.56 | 12,777 |
2016-12-12 | $24.90 | $24.90 | $24.90 | $24.90 | $23.44 | 530 |
2016-12-09 | $24.80 | $24.99 | $24.69 | $24.98 | $23.52 | 74,255 |
2016-12-08 | $24.78 | $24.80 | $24.78 | $24.80 | $23.35 | 42,853 |
2016-12-07 | $24.52 | $24.70 | $24.52 | $24.70 | $23.26 | 1,227 |
2016-12-06 | $24.50 | $24.52 | $24.49 | $24.52 | $23.09 | 6,826 |
2016-12-05 | $24.47 | $24.50 | $24.47 | $24.48 | $23.04 | 1,336 |
2016-12-02 | $24.41 | $24.50 | $24.41 | $24.49 | $23.06 | 3,130 |
2016-12-01 | $24.40 | $24.50 | $24.40 | $24.48 | $23.04 | 5,518 |
2016-11-30 | $24.41 | $24.49 | $24.41 | $24.49 | $23.06 | 5,426 |
2016-11-29 | $24.40 | $24.41 | $24.40 | $24.41 | $22.98 | 2,290 |
2016-11-28 | $24.44 | $24.47 | $24.27 | $24.47 | $23.04 | 9,711 |
2016-11-25 | $24.46 | $24.46 | $24.46 | $24.46 | $23.02 | 1 |
2016-11-23 | $24.47 | $24.47 | $24.44 | $24.46 | $23.02 | 5,203 |
2016-11-22 | $24.50 | $24.50 | $24.39 | $24.45 | $23.02 | 24,420 |
2016-11-21 | $24.34 | $24.91 | $24.24 | $24.25 | $22.83 | 33,406 |
2016-11-18 | $24.20 | $24.35 | $23.80 | $24.35 | $22.93 | 26,445 |
2016-11-17 | $24.18 | $24.20 | $24.18 | $24.18 | $22.77 | 888 |
2016-11-16 | $24.05 | $24.19 | $24.05 | $24.16 | $22.74 | 2,078 |
2016-11-15 | $24.15 | $24.20 | $24.04 | $24.14 | $22.73 | 4,517 |
2016-11-14 | $24.06 | $24.12 | $24.05 | $24.05 | $22.64 | 2,881 |
2016-11-11 | $24.05 | $24.24 | $24.05 | $24.24 | $22.82 | 1,378 |
2016-11-10 | $24.20 | $24.20 | $24.16 | $24.20 | $22.78 | 954 |
2016-11-09 | $24.12 | $24.21 | $24.12 | $24.21 | $22.79 | 1,205 |
2016-11-08 | $23.84 | $24.48 | $23.84 | $24.20 | $22.78 | 15,265 |
2016-11-07 | $24.00 | $24.02 | $24.00 | $24.01 | $22.60 | 3,593 |
2016-11-04 | $24.00 | $24.00 | $23.83 | $23.93 | $22.53 | 4,627 |
2016-11-03 | $24.13 | $24.15 | $23.99 | $24.00 | $22.60 | 1,737 |
2016-11-02 | $23.98 | $23.99 | $23.97 | $23.97 | $22.57 | 1,021 |
2016-11-01 | $24.00 | $24.00 | $23.89 | $23.97 | $22.57 | 19,623 |
2016-10-31 | $24.00 | $24.06 | $24.00 | $24.01 | $22.61 | 2,736 |
2016-10-28 | $24.15 | $24.15 | $24.02 | $24.12 | $22.71 | 2,176 |
2016-10-27 | $24.04 | $24.14 | $24.03 | $24.03 | $22.62 | 4,718 |
2016-10-26 | $24.08 | $24.17 | $24.08 | $24.14 | $22.73 | 2,932 |
2016-10-25 | $24.03 | $24.08 | $24.01 | $24.03 | $22.62 | 4,233 |
2016-10-24 | $24.00 | $24.06 | $24.00 | $24.03 | $22.62 | 3,569 |
2016-10-21 | $24.30 | $24.30 | $24.06 | $24.06 | $22.65 | 200 |
2016-10-20 | $24.18 | $24.18 | $23.79 | $24.05 | $22.65 | 3,958 |
2016-10-19 | $24.20 | $24.20 | $24.00 | $24.01 | $22.61 | 7,246 |
2016-10-18 | $24.23 | $24.23 | $24.23 | $24.23 | $22.81 | 349 |
2016-10-17 | $24.23 | $24.26 | $23.91 | $24.26 | $22.84 | 3,329 |
2016-10-14 | $24.01 | $24.16 | $24.00 | $24.15 | $22.74 | 5,696 |
2016-10-13 | $24.00 | $24.60 | $23.95 | $24.03 | $22.62 | 63,147 |
2016-10-12 | $24.07 | $24.07 | $24.07 | $24.07 | $22.66 | 101 |
2016-10-11 | $24.04 | $24.08 | $24.00 | $24.00 | $22.60 | 20,768 |
2016-10-10 | $24.18 | $24.20 | $24.08 | $24.08 | $22.67 | 3,796 |
2016-10-07 | $24.23 | $24.24 | $24.23 | $24.24 | $22.82 | 1,403 |
2016-10-06 | $24.11 | $24.32 | $24.11 | $24.32 | $22.90 | 5,441 |
2016-10-05 | $24.14 | $24.14 | $24.02 | $24.04 | $22.63 | 1,266 |
2016-10-04 | $24.11 | $24.13 | $24.11 | $24.13 | $22.72 | 1,115 |
2016-10-03 | $24.10 | $24.25 | $24.10 | $24.16 | $22.75 | 2,046 |
2016-09-30 | $24.06 | $24.21 | $24.06 | $24.21 | $22.80 | 816 |
2016-09-29 | $24.23 | $24.23 | $24.06 | $24.06 | $22.65 | 1,219 |
2016-09-28 | $24.10 | $24.14 | $24.10 | $24.10 | $22.69 | 2,173 |
2016-09-27 | $24.24 | $24.24 | $24.05 | $24.10 | $22.69 | 45,737 |
2016-09-26 | $24.13 | $24.24 | $23.85 | $23.85 | $22.45 | 3,782 |
2016-09-23 | $24.30 | $24.30 | $24.25 | $24.27 | $22.85 | 3,630 |
2016-09-22 | $24.29 | $24.30 | $24.07 | $24.16 | $22.74 | 4,477 |
2016-09-21 | $24.06 | $24.20 | $24.06 | $24.20 | $22.78 | 1,187 |
2016-09-20 | $24.05 | $24.18 | $24.05 | $24.06 | $22.65 | 3,293 |
2016-09-19 | $24.07 | $24.12 | $24.05 | $24.06 | $22.65 | 662 |
2016-09-16 | $24.25 | $24.25 | $24.19 | $24.19 | $22.78 | 853 |
2016-09-15 | $24.23 | $24.28 | $24.03 | $24.09 | $22.68 | 6,162 |
2016-09-14 | $24.02 | $24.19 | $23.92 | $24.02 | $22.62 | 1,589 |
2016-09-13 | $23.92 | $24.58 | $23.92 | $24.00 | $22.60 | 2,072 |
2016-09-12 | $24.20 | $24.28 | $24.16 | $24.16 | $22.74 | 2,445 |
2016-09-09 | $24.14 | $24.20 | $24.03 | $24.20 | $22.78 | 3,548 |
2016-09-08 | $24.14 | $24.16 | $24.02 | $24.16 | $22.75 | 4,050 |
2016-09-07 | $24.10 | $24.10 | $24.06 | $24.06 | $22.66 | 619 |
2016-09-06 | $24.03 | $24.15 | $24.03 | $24.06 | $22.66 | 3,418 |
2016-09-02 | $23.96 | $24.14 | $23.96 | $24.10 | $22.69 | 6,393 |
2016-09-01 | $24.17 | $24.17 | $24.17 | $24.17 | $22.75 | 941 |
2016-08-31 | $24.07 | $24.13 | $24.05 | $24.13 | $22.72 | 558 |
2016-08-30 | $24.28 | $24.28 | $24.06 | $24.13 | $22.72 | 1,689 |
2016-08-29 | $24.32 | $24.32 | $24.05 | $24.14 | $22.73 | 4,310 |
2016-08-26 | $24.19 | $24.19 | $24.18 | $24.18 | $22.77 | 634 |
2016-08-25 | $23.94 | $24.15 | $23.94 | $24.10 | $22.69 | 6,991 |
2016-08-24 | $24.09 | $24.24 | $23.99 | $23.99 | $22.59 | 167,916 |
2016-08-23 | $24.00 | $24.06 | $24.00 | $24.06 | $22.65 | 624 |
2016-08-22 | $24.15 | $24.15 | $24.03 | $24.03 | $22.62 | 964 |
2016-08-19 | $24.19 | $24.19 | $24.14 | $24.14 | $22.73 | 448 |
2016-08-18 | $24.28 | $24.30 | $24.01 | $24.01 | $22.61 | 3,478 |
2016-08-17 | $24.05 | $24.18 | $24.05 | $24.18 | $22.77 | 2,758 |
2016-08-16 | $24.12 | $24.12 | $24.01 | $24.01 | $22.61 | 401 |
2016-08-15 | $24.07 | $24.07 | $24.00 | $24.03 | $22.62 | 2,051 |
2016-08-12 | $24.15 | $24.15 | $23.95 | $23.95 | $22.55 | 1,266 |
2016-08-11 | $23.88 | $24.15 | $23.88 | $23.96 | $22.55 | 4,900 |
2016-08-10 | $24.10 | $24.10 | $24.01 | $24.05 | $22.64 | 22,565 |
2016-08-09 | $23.94 | $23.95 | $23.91 | $23.92 | $22.52 | 67,361 |
2016-08-08 | $23.95 | $24.00 | $23.75 | $23.88 | $22.48 | 47,061 |
2016-08-05 | $23.99 | $24.00 | $23.90 | $23.90 | $22.50 | 1,059 |
2016-08-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.59 | 240 |
2016-08-03 | $23.92 | $24.00 | $23.92 | $24.00 | $22.59 | 1,288 |
2016-08-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.60 | 597 |
2016-08-01 | $23.92 | $24.05 | $23.90 | $23.90 | $22.50 | 9,489 |
2016-07-29 | $24.00 | $24.00 | $23.85 | $23.85 | $22.46 | 4,347 |
2016-07-28 | $23.84 | $23.92 | $23.84 | $23.85 | $22.46 | 6,778 |
2016-07-27 | $23.75 | $24.00 | $23.75 | $23.99 | $22.59 | 3,253 |
2016-07-26 | $23.83 | $24.13 | $23.83 | $24.00 | $22.60 | 2,182 |
2016-07-25 | $24.14 | $24.20 | $24.00 | $24.03 | $22.62 | 24,608 |
2016-07-22 | $23.80 | $24.22 | $23.65 | $23.84 | $22.45 | 37,362 |
2016-07-21 | $23.95 | $24.23 | $23.86 | $23.91 | $22.51 | 13,003 |
2016-07-20 | $24.00 | $24.00 | $23.86 | $23.87 | $22.47 | 8,848 |
2016-07-19 | $23.84 | $23.97 | $23.80 | $23.92 | $22.52 | 15,023 |
2016-07-18 | $23.70 | $23.90 | $23.70 | $23.90 | $22.50 | 2,806 |
2016-07-15 | $23.75 | $23.98 | $23.75 | $23.85 | $22.46 | 34,172 |
2016-07-14 | $23.50 | $23.90 | $23.50 | $23.75 | $22.36 | 35,568 |
2016-07-13 | $23.64 | $23.78 | $23.64 | $23.74 | $22.35 | 55,200 |
2016-07-12 | $23.67 | $23.80 | $23.62 | $23.62 | $22.23 | 5,277 |
2016-07-11 | $23.45 | $23.69 | $23.28 | $23.69 | $22.30 | 3,739 |
2016-07-08 | $23.68 | $23.77 | $23.67 | $23.71 | $22.32 | 3,364 |
2016-07-07 | $23.69 | $23.84 | $23.57 | $23.66 | $22.28 | 8,169 |
2016-07-06 | $23.45 | $23.85 | $23.45 | $23.85 | $22.46 | 1,390 |
2016-07-05 | $23.63 | $23.69 | $23.63 | $23.69 | $22.30 | 3,228 |
2016-07-01 | $23.68 | $23.68 | $23.61 | $23.63 | $22.25 | 2,113 |
2016-06-30 | $23.57 | $23.59 | $23.57 | $23.58 | $22.20 | 11,144 |
2016-06-29 | $23.73 | $23.73 | $23.73 | $23.73 | $22.34 | 144 |
2016-06-28 | $23.42 | $23.42 | $23.38 | $23.38 | $22.01 | 2,615 |
2016-06-27 | $23.45 | $23.55 | $23.45 | $23.47 | $22.09 | 1,350 |
2016-06-24 | $23.78 | $23.78 | $23.61 | $23.63 | $22.25 | 16,352 |
2016-06-23 | $23.75 | $23.80 | $23.71 | $23.80 | $22.41 | 3,220 |
2016-06-22 | $23.57 | $23.57 | $23.57 | $23.57 | $22.19 | 1 |
2016-06-21 | $23.60 | $23.78 | $23.57 | $23.57 | $22.19 | 11,050 |
2016-06-20 | $23.52 | $23.52 | $23.51 | $23.52 | $22.14 | 1,058 |
2016-06-17 | $23.53 | $23.68 | $23.51 | $23.60 | $22.22 | 5,163 |
2016-06-16 | $23.62 | $23.64 | $23.52 | $23.52 | $22.14 | 3,706 |
2016-06-15 | $23.58 | $23.62 | $23.55 | $23.55 | $22.17 | 1,274 |
2016-06-14 | $23.55 | $23.56 | $23.55 | $23.55 | $22.17 | 1,084 |
2016-06-13 | $23.59 | $23.60 | $23.55 | $23.56 | $22.18 | 4,060 |
2016-06-10 | $23.55 | $23.55 | $23.54 | $23.54 | $22.16 | 1,774 |
2016-06-09 | $23.38 | $23.49 | $23.25 | $23.47 | $22.10 | 7,173 |
2016-06-08 | $23.61 | $23.61 | $23.44 | $23.54 | $22.16 | 13,321 |
2016-06-07 | $23.49 | $23.49 | $23.45 | $23.48 | $22.10 | 1,835 |
2016-06-06 | $23.36 | $23.68 | $23.36 | $23.44 | $22.07 | 17,500 |
2016-06-03 | $23.34 | $23.52 | $23.34 | $23.44 | $22.07 | 21,246 |
2016-06-02 | $23.47 | $23.49 | $23.41 | $23.41 | $22.04 | 6,128 |
2016-06-01 | $23.40 | $23.55 | $23.40 | $23.42 | $22.05 | 7,844 |
2016-05-31 | $23.26 | $23.45 | $23.26 | $23.45 | $22.07 | 1,069 |
2016-05-27 | $23.44 | $23.51 | $23.30 | $23.39 | $22.02 | 3,722 |
2016-05-26 | $23.39 | $23.45 | $23.39 | $23.39 | $22.02 | 3,007 |
2016-05-25 | $23.28 | $23.50 | $23.28 | $23.39 | $22.02 | 4,111 |
2016-05-24 | $23.45 | $23.67 | $23.37 | $23.37 | $22.00 | 27,141 |
2016-05-23 | $23.35 | $23.42 | $23.33 | $23.35 | $21.98 | 11,087 |
2016-05-20 | $23.45 | $23.49 | $23.37 | $23.37 | $22.00 | 19,138 |
2016-05-19 | $23.48 | $23.65 | $23.28 | $23.28 | $21.92 | 48,562 |
2016-05-18 | $23.48 | $23.48 | $23.27 | $23.45 | $22.08 | 31,681 |
2016-05-17 | $23.25 | $23.38 | $23.25 | $23.37 | $22.00 | 17,054 |
2016-05-16 | $23.26 | $23.39 | $23.26 | $23.26 | $21.90 | 12,016 |
2016-05-13 | $23.29 | $23.33 | $23.26 | $23.26 | $21.90 | 5,175 |
2016-05-12 | $23.35 | $23.35 | $23.27 | $23.27 | $21.91 | 6,274 |
2016-05-11 | $23.34 | $23.52 | $23.33 | $23.33 | $21.97 | 34,580 |
2016-05-10 | $23.45 | $23.54 | $23.25 | $23.25 | $21.89 | 65,504 |
2016-05-09 | $23.45 | $23.48 | $23.31 | $23.40 | $22.04 | 10,816 |
2016-05-06 | $23.33 | $23.59 | $23.15 | $23.43 | $22.06 | 56,875 |
2016-05-05 | $23.31 | $23.62 | $23.28 | $23.37 | $22.00 | 84,666 |
2016-05-04 | $23.49 | $23.49 | $23.33 | $23.39 | $22.02 | 38,791 |
2016-05-03 | $23.45 | $23.65 | $23.33 | $23.50 | $22.13 | 53,748 |
2016-05-02 | $23.38 | $23.40 | $23.30 | $23.30 | $21.94 | 20,025 |
2016-04-29 | $23.23 | $23.50 | $23.21 | $23.41 | $22.04 | 55,931 |
2016-04-28 | $23.18 | $23.40 | $22.91 | $23.29 | $21.93 | 17,048 |
2016-04-27 | $23.16 | $23.16 | $23.10 | $23.15 | $21.80 | 15,535 |
2016-04-26 | $23.18 | $23.18 | $23.07 | $23.12 | $21.77 | 3,029 |
2016-04-25 | $23.15 | $23.25 | $23.11 | $23.11 | $21.76 | 5,017 |
2016-04-22 | $23.20 | $23.34 | $23.10 | $23.26 | $21.90 | 8,273 |
2016-04-21 | $23.17 | $23.28 | $23.09 | $23.09 | $21.74 | 7,891 |
2016-04-20 | $23.18 | $23.18 | $23.10 | $23.13 | $21.77 | 11,171 |
2016-04-19 | $23.18 | $23.40 | $23.13 | $23.17 | $21.82 | 25,530 |
2016-04-18 | $23.22 | $23.30 | $23.09 | $23.20 | $21.84 | 47,341 |
2016-04-15 | $23.13 | $23.42 | $23.01 | $23.23 | $21.87 | 37,673 |
2016-04-14 | $23.10 | $23.22 | $23.10 | $23.16 | $21.81 | 29,348 |
2016-04-13 | $23.20 | $23.24 | $23.04 | $23.14 | $21.79 | 59,200 |
2016-04-12 | $23.03 | $23.08 | $22.96 | $23.04 | $21.69 | 37,908 |
2016-04-11 | $23.03 | $23.33 | $23.01 | $23.03 | $21.68 | 54,623 |
2016-04-08 | $23.02 | $23.07 | $22.95 | $23.02 | $21.67 | 33,397 |
2016-04-07 | $22.98 | $23.34 | $22.96 | $23.06 | $21.71 | 80,043 |
2016-04-06 | $22.77 | $22.99 | $22.77 | $22.97 | $21.63 | 16,690 |
2016-04-05 | $23.02 | $23.05 | $22.92 | $22.93 | $21.59 | 26,444 |
2016-04-04 | $23.00 | $23.25 | $22.93 | $23.15 | $21.80 | 18,312 |
2016-04-01 | $23.10 | $23.15 | $22.89 | $22.98 | $21.64 | 12,826 |
2016-03-31 | $23.00 | $23.17 | $22.87 | $23.08 | $21.73 | 4,761 |
2016-03-30 | $22.88 | $23.15 | $22.85 | $23.10 | $21.75 | 7,066 |
2016-03-29 | $23.24 | $23.24 | $22.86 | $22.86 | $21.52 | 2,903 |
2016-03-28 | $22.89 | $23.11 | $22.88 | $23.07 | $21.72 | 2,701 |
2016-03-24 | $22.93 | $23.00 | $22.93 | $23.00 | $21.66 | 2,781 |
2016-03-23 | $22.90 | $22.99 | $22.90 | $22.97 | $21.52 | 5,832 |
2016-03-22 | $22.91 | $23.03 | $22.91 | $22.96 | $21.52 | 12,141 |
2016-03-21 | $22.64 | $22.88 | $22.64 | $22.85 | $21.41 | 6,919 |
2016-03-18 | $22.87 | $22.87 | $22.80 | $22.80 | $21.36 | 2,752 |
2016-03-17 | $22.77 | $22.90 | $22.77 | $22.84 | $21.40 | 5,149 |
2016-03-16 | $22.82 | $22.85 | $22.80 | $22.83 | $21.39 | 4,090 |
2016-03-15 | $22.81 | $22.93 | $22.79 | $22.81 | $21.37 | 11,776 |
2016-03-14 | $22.79 | $22.93 | $22.79 | $22.89 | $21.45 | 1,588 |
2016-03-11 | $22.73 | $22.80 | $22.73 | $22.80 | $21.36 | 6,809 |
2016-03-10 | $22.65 | $22.72 | $22.65 | $22.72 | $21.29 | 5,475 |
2016-03-09 | $22.66 | $22.70 | $22.66 | $22.69 | $21.26 | 6,726 |
2016-03-08 | $22.67 | $22.70 | $22.66 | $22.66 | $21.23 | 6,941 |
2016-03-07 | $22.61 | $22.76 | $22.61 | $22.71 | $21.28 | 43,201 |
2016-03-04 | $22.61 | $22.69 | $22.52 | $22.63 | $21.20 | 64,421 |
2016-03-03 | $22.61 | $22.62 | $22.61 | $22.61 | $21.19 | 1,253 |
2016-03-02 | $22.61 | $22.61 | $22.61 | $22.61 | $21.19 | 601 |
2016-03-01 | $22.70 | $22.72 | $22.60 | $22.65 | $21.22 | 4,769 |
2016-02-29 | $22.70 | $22.73 | $22.70 | $22.70 | $21.27 | 3,663 |
2016-02-26 | $22.67 | $22.71 | $22.67 | $22.67 | $21.24 | 7,108 |
2016-02-25 | $23.00 | $23.00 | $22.04 | $22.70 | $21.27 | 9,425 |
2016-02-24 | $22.79 | $22.79 | $22.75 | $22.75 | $21.32 | 3,163 |
2016-02-23 | $22.73 | $22.79 | $22.72 | $22.75 | $21.32 | 2,894 |
2016-02-22 | $22.85 | $22.85 | $22.80 | $22.85 | $21.41 | 4,853 |
2016-02-19 | $22.83 | $22.90 | $22.83 | $22.90 | $21.46 | 459 |
2016-02-18 | $22.83 | $22.87 | $22.69 | $22.69 | $21.26 | 2,766 |
2016-02-17 | $22.65 | $22.75 | $22.64 | $22.68 | $21.25 | 1,931 |
2016-02-16 | $22.36 | $22.67 | $22.36 | $22.67 | $21.24 | 9,022 |
2016-02-12 | $22.55 | $22.64 | $22.53 | $22.53 | $21.11 | 10,894 |
2016-02-11 | $22.69 | $22.78 | $22.69 | $22.70 | $21.27 | 7,231 |
2016-02-10 | $22.79 | $22.79 | $22.71 | $22.79 | $21.35 | 720 |
2016-02-09 | $22.99 | $22.99 | $22.84 | $22.93 | $21.49 | 9,329 |
2016-02-08 | $22.90 | $22.93 | $22.90 | $22.91 | $21.47 | 798 |
2016-02-05 | $23.09 | $23.09 | $22.98 | $22.98 | $21.53 | 1,954 |
2016-02-04 | $23.00 | $23.04 | $22.98 | $22.98 | $21.53 | 2,235 |
2016-02-03 | $22.96 | $23.04 | $22.96 | $23.03 | $21.58 | 2,706 |
2016-02-02 | $23.00 | $23.18 | $22.94 | $23.01 | $21.56 | 2,829 |
2016-02-01 | $23.06 | $23.06 | $23.00 | $23.02 | $21.57 | 815 |
2016-01-29 | $23.00 | $23.17 | $23.00 | $23.14 | $21.68 | 19,979 |
2016-01-28 | $23.09 | $23.26 | $22.98 | $23.19 | $21.73 | 22,515 |
2016-01-27 | $22.96 | $23.14 | $22.96 | $23.09 | $21.63 | 9,908 |
2016-01-26 | $23.10 | $23.74 | $23.05 | $23.12 | $21.66 | 51,952 |
2016-01-25 | $23.13 | $23.15 | $23.08 | $23.13 | $21.68 | 10,352 |
2016-01-22 | $22.96 | $23.72 | $22.96 | $23.16 | $21.70 | 31,002 |
2016-01-21 | $22.91 | $23.07 | $22.91 | $23.06 | $21.61 | 50,176 |
2016-01-20 | $22.95 | $23.10 | $22.95 | $23.08 | $21.63 | 27,136 |
2016-01-19 | $22.95 | $23.09 | $22.50 | $23.04 | $21.59 | 61,405 |
2016-01-15 | $23.01 | $23.01 | $23.00 | $23.00 | $21.55 | 1,110 |
2016-01-14 | $23.02 | $23.07 | $23.02 | $23.06 | $21.61 | 732 |
2016-01-13 | $23.06 | $23.07 | $23.04 | $23.06 | $21.61 | 4,235 |
2016-01-12 | $23.24 | $23.24 | $23.07 | $23.07 | $21.62 | 4,924 |
2016-01-11 | $23.19 | $23.19 | $23.05 | $23.10 | $21.65 | 9,446 |
2016-01-08 | $23.20 | $23.22 | $23.15 | $23.18 | $21.72 | 6,789 |
2016-01-07 | $23.17 | $23.22 | $23.10 | $23.15 | $21.69 | 25,383 |
2016-01-06 | $23.15 | $23.19 | $23.13 | $23.18 | $21.72 | 3,427 |
2016-01-05 | $23.06 | $23.16 | $23.06 | $23.07 | $21.62 | 5,537 |
2016-01-04 | $23.41 | $23.41 | $23.25 | $23.28 | $21.81 | 3,129 |
2015-12-31 | $23.13 | $23.37 | $23.13 | $23.32 | $21.85 | 20,748 |
2015-12-30 | $23.25 | $23.30 | $23.21 | $23.27 | $21.80 | 6,993 |
2015-12-29 | $23.78 | $23.78 | $23.20 | $23.20 | $21.74 | 6,034 |
2015-12-28 | $23.00 | $23.65 | $22.73 | $23.38 | $21.91 | 68,601 |
2015-12-24 | $23.29 | $23.50 | $23.29 | $23.36 | $21.89 | 2,610 |
2015-12-23 | $23.23 | $23.36 | $23.16 | $23.30 | $21.83 | 36,808 |
2015-12-22 | $23.71 | $23.71 | $23.17 | $23.25 | $21.79 | 262,433 |
2015-12-21 | $23.73 | $23.73 | $23.71 | $23.71 | $21.79 | 547 |
2015-12-18 | $23.64 | $23.80 | $23.64 | $23.79 | $21.86 | 1,211 |
2015-12-17 | $23.70 | $23.70 | $23.58 | $23.64 | $21.72 | 5,604 |
2015-12-16 | $23.67 | $23.76 | $23.63 | $23.63 | $21.71 | 14,164 |
2015-12-15 | $23.64 | $23.76 | $23.64 | $23.65 | $21.73 | 25,397 |
2015-12-14 | $23.71 | $23.80 | $23.68 | $23.74 | $21.81 | 19,325 |
2015-12-11 | $23.81 | $23.86 | $23.81 | $23.81 | $21.88 | 5,215 |
2015-12-10 | $24.00 | $24.00 | $23.81 | $23.81 | $21.88 | 3,265 |
2015-12-09 | $24.00 | $24.00 | $23.83 | $23.83 | $21.90 | 1,389 |
2015-12-08 | $23.84 | $23.84 | $23.82 | $23.83 | $21.90 | 3,240 |
2015-12-07 | $23.93 | $23.93 | $23.83 | $23.83 | $21.90 | 4,050 |
2015-12-04 | $23.87 | $23.90 | $23.86 | $23.89 | $21.95 | 6,169 |
2015-12-03 | $24.10 | $24.10 | $23.86 | $23.89 | $21.95 | 11,419 |
2015-12-02 | $23.85 | $23.99 | $23.85 | $23.99 | $22.04 | 17,760 |
2015-12-01 | $23.79 | $23.97 | $23.79 | $23.85 | $21.91 | 8,341 |
2015-11-30 | $23.51 | $23.91 | $23.51 | $23.87 | $21.93 | 39,387 |
2015-11-27 | $24.00 | $24.00 | $23.55 | $23.55 | $21.64 | 525 |
2015-11-25 | $23.56 | $23.95 | $23.50 | $23.88 | $21.94 | 6,308 |
2015-11-24 | $23.93 | $23.96 | $23.89 | $23.90 | $21.96 | 1,577 |
2015-11-23 | $24.01 | $24.02 | $23.89 | $23.89 | $21.95 | 443,221 |
2015-11-20 | $23.97 | $24.02 | $23.89 | $24.00 | $22.05 | 6,434 |
2015-11-19 | $23.98 | $24.02 | $23.97 | $23.99 | $22.04 | 12,998 |
2015-11-18 | $23.97 | $24.03 | $23.93 | $23.94 | $22.00 | 6,783 |
2015-11-17 | $23.89 | $23.97 | $23.89 | $23.97 | $22.02 | 5,587 |
2015-11-16 | $23.91 | $23.95 | $23.90 | $23.94 | $22.00 | 2,744 |
2015-11-13 | $23.91 | $23.96 | $23.89 | $23.95 | $22.01 | 12,345 |
2015-11-12 | $23.90 | $23.96 | $23.89 | $23.90 | $21.96 | 9,744 |
2015-11-11 | $23.91 | $23.92 | $23.89 | $23.89 | $21.95 | 3,113 |
2015-11-10 | $23.99 | $24.01 | $23.89 | $23.90 | $21.96 | 19,097 |
2015-11-09 | $23.90 | $24.05 | $23.81 | $23.98 | $22.03 | 69,641 |
2015-11-06 | $23.90 | $23.90 | $23.82 | $23.89 | $21.95 | 20,296 |
2015-11-05 | $24.18 | $24.18 | $23.83 | $23.95 | $22.01 | 68,537 |
2015-11-04 | $23.99 | $24.06 | $23.94 | $23.96 | $22.01 | 35,457 |
2015-11-03 | $23.95 | $24.08 | $23.81 | $23.87 | $21.93 | 49,911 |
2015-11-02 | $24.14 | $24.14 | $23.76 | $23.92 | $21.98 | 66,983 |
2015-10-30 | $23.85 | $24.07 | $23.73 | $23.86 | $21.92 | 59,210 |
2015-10-29 | $23.88 | $24.09 | $23.74 | $23.74 | $21.81 | 25,074 |
2015-10-28 | $23.78 | $24.03 | $23.76 | $23.94 | $22.00 | 16,470 |
2015-10-27 | $23.91 | $23.92 | $23.81 | $23.88 | $21.94 | 1,899 |
2015-10-26 | $23.81 | $24.11 | $23.81 | $23.95 | $22.01 | 31,626 |
2015-10-23 | $23.75 | $24.07 | $23.75 | $23.96 | $22.01 | 62,747 |
2015-10-22 | $23.65 | $24.05 | $23.65 | $23.97 | $22.02 | 25,647 |
2015-10-21 | $23.82 | $23.85 | $23.75 | $23.75 | $21.82 | 4,590 |
2015-10-20 | $23.99 | $24.09 | $23.89 | $23.99 | $22.04 | 816 |
2015-10-19 | $24.20 | $24.20 | $23.90 | $24.08 | $22.12 | 2,260 |
2015-10-16 | $24.00 | $24.08 | $23.99 | $23.99 | $22.04 | 5,285 |
2015-10-15 | $23.96 | $24.08 | $23.96 | $24.08 | $22.12 | 800 |
2015-10-14 | $23.87 | $24.09 | $23.81 | $23.81 | $21.88 | 27,392 |
2015-10-13 | $23.75 | $23.94 | $23.73 | $23.80 | $21.87 | 9,125 |
2015-10-12 | $23.59 | $23.64 | $23.59 | $23.64 | $21.72 | 773 |
2015-10-09 | $23.64 | $23.70 | $23.56 | $23.56 | $21.65 | 4,120 |
2015-10-08 | $23.72 | $23.72 | $23.68 | $23.68 | $21.76 | 2,665 |
2015-10-07 | $23.64 | $23.72 | $23.61 | $23.61 | $21.69 | 1,254 |
2015-10-06 | $23.56 | $23.72 | $23.54 | $23.60 | $21.68 | 915 |
2015-10-05 | $23.69 | $23.70 | $23.58 | $23.58 | $21.66 | 4,442 |
2015-10-02 | $23.51 | $23.65 | $23.51 | $23.65 | $21.73 | 6,561 |
2015-10-01 | $23.66 | $23.77 | $23.51 | $23.52 | $21.61 | 2,848 |
2015-09-30 | $23.55 | $23.60 | $23.55 | $23.60 | $21.68 | 2,028 |
2015-09-29 | $23.52 | $23.81 | $23.52 | $23.77 | $21.84 | 8,908 |
2015-09-28 | $23.79 | $23.82 | $23.65 | $23.65 | $21.73 | 2,100 |
2015-09-25 | $23.99 | $23.99 | $23.60 | $23.89 | $21.95 | 1,302 |
2015-09-24 | $23.94 | $24.17 | $23.85 | $23.99 | $22.04 | 2,330 |
2015-09-23 | $23.79 | $23.91 | $23.79 | $23.91 | $21.97 | 1,410 |
2015-09-22 | $23.76 | $23.77 | $23.76 | $23.77 | $21.84 | 1,500 |
2015-09-21 | $23.79 | $23.83 | $23.64 | $23.64 | $21.72 | 5,734 |
2015-09-18 | $23.75 | $24.08 | $23.75 | $23.88 | $21.94 | 6,894 |
2015-09-17 | $23.75 | $24.10 | $23.53 | $23.53 | $21.62 | 44,736 |
2015-09-16 | $23.45 | $23.67 | $23.45 | $23.66 | $21.74 | 45,610 |
2015-09-15 | $23.45 | $23.48 | $23.45 | $23.45 | $21.55 | 2,942 |
2015-09-14 | $23.45 | $23.46 | $23.44 | $23.46 | $21.56 | 2,708 |
2015-09-11 | $23.63 | $23.64 | $23.45 | $23.47 | $21.56 | 4,800 |
2015-09-10 | $23.25 | $23.77 | $23.25 | $23.63 | $21.71 | 45,256 |
2015-09-09 | $23.28 | $23.53 | $23.28 | $23.38 | $21.48 | 27,254 |
2015-09-08 | $23.23 | $23.48 | $23.20 | $23.26 | $21.37 | 41,436 |
2015-09-04 | $23.31 | $23.51 | $23.22 | $23.51 | $21.60 | 1,867 |
2015-09-03 | $23.14 | $23.14 | $23.11 | $23.12 | $21.24 | 1,974 |
2015-09-02 | $23.00 | $23.26 | $23.00 | $23.24 | $21.35 | 4,921 |
2015-09-01 | $23.22 | $23.46 | $23.00 | $23.24 | $21.35 | 22,743 |
2015-08-31 | $23.19 | $23.56 | $23.05 | $23.56 | $21.65 | 9,288 |
2015-08-28 | $23.05 | $23.28 | $22.91 | $23.16 | $21.28 | 11,918 |
2015-08-27 | $23.16 | $23.30 | $23.05 | $23.30 | $21.41 | 5,541 |
2015-08-26 | $22.51 | $23.25 | $22.51 | $23.05 | $21.18 | 20,971 |
2015-08-25 | $23.05 | $23.54 | $23.02 | $23.29 | $21.40 | 26,690 |
2015-08-24 | $23.05 | $23.58 | $21.01 | $23.57 | $21.66 | 47,137 |
2015-08-21 | $23.45 | $23.46 | $23.12 | $23.45 | $21.54 | 66,384 |
2015-08-20 | $23.47 | $23.49 | $23.47 | $23.49 | $21.58 | 2,685 |
2015-08-19 | $23.45 | $23.46 | $23.40 | $23.45 | $21.55 | 3,203 |
2015-08-18 | $23.46 | $23.48 | $23.45 | $23.45 | $21.55 | 2,597 |
2015-08-17 | $23.33 | $23.47 | $23.33 | $23.47 | $21.56 | 6,666 |
2015-08-14 | $23.41 | $23.46 | $23.33 | $23.34 | $21.44 | 4,584 |
2015-08-13 | $23.38 | $23.41 | $23.35 | $23.41 | $21.51 | 6,583 |
2015-08-12 | $23.23 | $23.40 | $23.23 | $23.36 | $21.46 | 3,181 |
2015-08-11 | $23.29 | $23.45 | $23.29 | $23.36 | $21.46 | 9,492 |
2015-08-10 | $23.16 | $23.42 | $23.16 | $23.29 | $21.40 | 11,377 |
2015-08-07 | $23.50 | $23.50 | $23.24 | $23.30 | $21.41 | 6,168 |
2015-08-06 | $23.46 | $23.48 | $23.46 | $23.46 | $21.56 | 4,863 |
2015-08-05 | $23.47 | $23.49 | $23.46 | $23.49 | $21.58 | 3,720 |
2015-08-04 | $23.44 | $23.50 | $23.43 | $23.43 | $21.53 | 5,188 |
2015-08-03 | $23.42 | $23.46 | $23.42 | $23.44 | $21.54 | 1,301 |
2015-07-31 | $23.41 | $23.50 | $23.41 | $23.41 | $21.51 | 2,977 |
2015-07-30 | $23.45 | $23.45 | $23.40 | $23.41 | $21.51 | 5,450 |
2015-07-29 | $23.51 | $23.51 | $23.48 | $23.48 | $21.57 | 1,781 |
Reality Shares DIVS ETF (DIVY) News Headlines
Recent Reality Shares DIVS ETF (DIVY) News
Similar Companies to Reality Shares DIVS ETF (DIVY) 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 | -- | -- | -- |