Aptus Defined Risk ETF (DRSK) Exchange: BATS
Data as of May 9, 2025
$27.28 ($-0.04) -0.13%
Aptus Defined Risk ETF - Daily Information
Click for more stock information on Aptus Defined Risk ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $27.30 |
Previous Close | $27.28 |
High | $27.30 |
Low | $27.11 |
Adjusted Open | $27.30 |
Previous Adjusted Close | $27.28 |
Adjusted High | $27.30 |
Adjusted Low | $27.11 |
About Aptus Defined Risk ETF (DRSK)
The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its objective through a hybrid fixed income and equity strategy. The Fund typically invests approximately 90% to 95% of its assets to obtain exposure to investment-grade corporate bonds (the “Fixed Income Strategy”) and invests the remainder of its assets to obtain exposure to large capitalization U.S. stocks, while limiting downside risk (the “Equity Strategy”). Fixed Income Strategy The Fund’s Fixed Income Strategy seeks exposure to U.S. dollar-denominated, investment-grade corporate bonds of U.S. and non-U.S. issuers with maturities roughly evenly spaced across each of the next seven to eight years (also known as a “bond ladder”). The Fund will primarily obtain this exposure through investments in ETFs (“Underlying Bond ETFs”) that each track the investment results of an index composed of such bonds maturing in a specified year during that period (e.g., bonds maturing in 2023). The Underlying Bond ETFs are generally expected to make monthly distributions of principal and interest received from their underlying holdings, and each Underlying Bond ETF is expected to make a liquidating distribution at the end of the calendar year in which its holdings mature. The Fund generally reinvests the proceeds of such liquidating distributions into the Underlying Bond ETF with the furthest away maturity date in the bond ladder. While the Fund’s Fixed Income Strategy is expected to obtain exposure to a diversified array of corporate bonds regardless of the size of the Fund, a significant portion of the Underlying Bond ETFs is generally expected to be represented by securities of companies in the financial sector. The Fund will typically rebalance its investments in Underlying Bond ETFs on a quarterly basis. Equity Strategy The Fund’s Equity Strategy seeks exposure to large capitalization U.S. stocks by purchasing exchange-listed call options on approximately ten to twenty individual stocks (the “Underlying Individual Equities”) or on one or more other ETFs that principally invest in large capitalization U.S. equity securities (the “Underlying Equity ETFs”). A call option gives the purchaser the right to purchase shares of the underlying security at a specified price (“strike price”) prior to a specified date (“expiration date”). The purchaser pays a cost (premium) to purchase the call option. In the event the underlying security appreciates in value, the value of the call option will generally increase, and in the event the underlying security declines in value, the call option may end up worthless and the premium may be lost. Aptus Capital Advisors, LLC, the Fund’s investment adviser (“Aptus” or the “Adviser”), selects the Underlying Individual Equities based primarily on their momentum (i.e., how close a stock is to its 52-week high), potential for growth, and correlation to the broader U.S. equity market. Stocks selected as Underlying Individual Equities by the Adviser must also have call options available for purchase that meet the Fund’s minimum liquidity threshold for investibility. The Adviser seeks to select Underlying Individual Equities to diversify exposure across a variety of industries and to maximize the Fund’s equity exposure given the amount allocated to the applicable options, as described below. Underlying Equity ETFs may be selected in lieu of or in addition to Underlying Individual Equities to adjust the balance of the Fund’s exposure across industries or to maintain the Fund’s equity exposure when the Adviser believes they present a better risk profile than Underlying Individual Equities. Call options purchased by the Fund typically have a time-to-expiration of one to six months at the time of purchase and a strike price at or near the current market price of the applicable Underlying Individual Equity or Underlying Equity ETF. The Fund will generally turn over its options holdings to rebalance its Equity Strategy investments on a monthly basis, at which time the Fund allocates approximately 0.50% of its net assets to options on each of the Underlying Individual Equities and may allocate up to approximately 5.00% to options on each of the Underlying Equity ETFs selected. Each time the Fund rebalances its Equity Strategy, the Fund will typically sell the options it holds and purchase new ones as described above. To the extent the Fund sells options tied to one individual stock or ETF and purchases new options tied to the same individual stock or ETF, the rebalance will generally result in the Fund owning options with a later expiration date than the previous set of options. Additionally, the Adviser seeks to limit the Fund’s exposure to equity market declines by purchasing exchange-listed put options on one or more broad-based indexes or ETFs that track the performance of the U.S. equity market (“Broad Market Puts”). A put option gives the purchaser the right to sell shares of the underlying security at a strike price prior to its expiration date. The purchaser pays a cost (premium) to purchase the put option. In the event the underlying security depreciates in value, the value of the put option will generally increase, and in the event the underlying security appreciates in value, the put option may end up worthless and the premium may be lost. Broad Market Puts purchased by the Fund typically have a time-to-expiration of one to six months at the time of purchase and a strike price at or near the current market price of the applicable reference asset. Generally, each time the Fund rebalances its Equity Strategy, the Fund allocates approximately 0.50% to 1.00% of its net assets to Broad Market Puts and will sell the options it holds and purchase new ones as described above. Because the premiums for call and put options purchased by the Fund will typically be a fraction of the value of the underlying reference assets, the options enable the Fund to gain greater exposure to the underlying reference assets than the amount invested in such options. Consequently, the Fund seeks to have greater participation in the appreciation (for call options) or depreciation (for put options) of the applicable underlying reference assets than it would have by investing the same amounts directly in such underlying reference assets, while limiting the maximum loss from such options to the premiums paid.
Invest in Aptus Defined Risk ETF (DRSK)
Historical Stock Data for Aptus Defined Risk ETF (DRSK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-06 | $27.30 | $27.30 | $27.11 | $27.28 | $27.28 | 77,461 |
2025-05-05 | $27.41 | $27.55 | $27.23 | $27.32 | $27.32 | 246,645 |
2025-05-02 | $27.49 | $27.55 | $27.37 | $27.47 | $27.47 | 139,175 |
2025-05-01 | $27.50 | $27.63 | $27.39 | $27.43 | $27.43 | 78,424 |
2025-04-30 | $27.32 | $27.44 | $27.16 | $27.38 | $27.38 | 133,492 |
2025-04-29 | $27.35 | $27.45 | $27.27 | $27.45 | $27.45 | 96,866 |
2025-04-28 | $27.38 | $27.40 | $27.17 | $27.36 | $27.36 | 63,578 |
2025-04-25 | $27.18 | $27.36 | $27.10 | $27.36 | $27.36 | 244,040 |
2025-04-24 | $26.95 | $27.28 | $26.95 | $27.17 | $27.17 | 148,122 |
2025-04-23 | $26.90 | $27.10 | $26.85 | $26.85 | $26.85 | 105,506 |
2025-04-22 | $26.78 | $26.89 | $26.78 | $26.81 | $26.81 | 91,625 |
2025-04-21 | $26.92 | $26.92 | $26.79 | $26.82 | $26.82 | 162,543 |
2025-04-17 | $26.87 | $26.97 | $26.84 | $26.88 | $26.88 | 169,872 |
2025-04-16 | $26.83 | $26.96 | $26.81 | $26.91 | $26.91 | 114,475 |
2025-04-15 | $26.71 | $26.95 | $26.71 | $26.86 | $26.86 | 177,357 |
2025-04-14 | $26.99 | $26.99 | $26.77 | $26.86 | $26.86 | 238,373 |
2025-04-11 | $26.91 | $26.95 | $26.43 | $26.75 | $26.75 | 190,648 |
2025-04-10 | $26.98 | $27.07 | $26.72 | $26.93 | $26.93 | 214,311 |
2025-04-09 | $26.74 | $27.19 | $26.74 | $27.05 | $27.05 | 182,606 |
2025-04-08 | $27.19 | $27.19 | $26.94 | $27.04 | $27.04 | 217,669 |
2025-04-07 | $27.18 | $27.46 | $27.04 | $27.04 | $27.04 | 290,023 |
2025-04-04 | $27.28 | $27.78 | $27.28 | $27.47 | $27.47 | 171,145 |
2025-04-03 | $27.49 | $27.54 | $27.39 | $27.48 | $27.48 | 262,365 |
2025-04-02 | $27.45 | $27.57 | $27.37 | $27.56 | $27.56 | 112,953 |
2025-04-01 | $27.31 | $27.51 | $27.30 | $27.45 | $27.45 | 200,803 |
2025-03-31 | $27.19 | $27.35 | $27.19 | $27.27 | $27.27 | 255,270 |
2025-03-28 | $27.36 | $27.39 | $27.26 | $27.37 | $27.37 | 105,676 |
2025-03-27 | $27.54 | $27.61 | $27.48 | $27.48 | $27.28 | 114,400 |
2025-03-26 | $27.84 | $27.84 | $27.57 | $27.60 | $27.40 | 108,016 |
2025-03-25 | $27.97 | $27.97 | $27.83 | $27.95 | $27.95 | 94,914 |
2025-03-24 | $27.91 | $27.99 | $27.73 | $27.88 | $27.88 | 76,587 |
2025-03-21 | $27.81 | $27.85 | $27.73 | $27.83 | $27.83 | 130,671 |
2025-03-20 | $28.08 | $28.13 | $27.84 | $27.95 | $27.95 | 96,306 |
2025-03-19 | $27.85 | $28.13 | $27.73 | $27.98 | $27.98 | 378,682 |
2025-03-18 | $27.92 | $27.92 | $27.71 | $27.83 | $27.83 | 182,461 |
2025-03-17 | $28.01 | $28.02 | $27.84 | $27.91 | $27.91 | 114,931 |
2025-03-14 | $28.05 | $28.06 | $27.85 | $27.95 | $27.95 | 119,302 |
2025-03-13 | $27.97 | $27.97 | $27.75 | $27.89 | $27.89 | 108,405 |
2025-03-12 | $28.20 | $28.20 | $27.93 | $27.96 | $27.96 | 134,844 |
2025-03-11 | $28.17 | $28.23 | $27.99 | $28.02 | $28.02 | 217,926 |
2025-03-10 | $28.24 | $28.24 | $28.03 | $28.12 | $28.12 | 214,777 |
2025-03-07 | $28.13 | $28.28 | $28.10 | $28.17 | $28.17 | 377,992 |
2025-03-06 | $28.12 | $28.16 | $27.97 | $28.11 | $28.11 | 160,392 |
2025-03-05 | $28.21 | $28.30 | $28.10 | $28.23 | $28.23 | 465,983 |
2025-03-04 | $28.23 | $28.30 | $28.03 | $28.15 | $28.15 | 380,894 |
2025-03-03 | $28.16 | $28.30 | $28.09 | $28.20 | $28.20 | 129,391 |
2025-02-28 | $27.94 | $28.15 | $27.94 | $28.11 | $28.11 | 135,845 |
2025-02-27 | $28.17 | $28.17 | $27.99 | $28.04 | $28.04 | 138,394 |
2025-02-26 | $28.11 | $28.22 | $28.08 | $28.14 | $28.14 | 239,030 |
2025-02-25 | $28.14 | $28.20 | $28.08 | $28.17 | $28.17 | 307,511 |
2025-02-24 | $28.12 | $28.13 | $28.04 | $28.06 | $28.06 | 188,471 |
2025-02-21 | $28.24 | $28.24 | $28.06 | $28.08 | $28.08 | 199,183 |
2025-02-20 | $28.07 | $28.19 | $28.02 | $28.19 | $28.19 | 164,904 |
2025-02-19 | $27.97 | $28.15 | $27.93 | $28.05 | $28.05 | 110,045 |
2025-02-18 | $28.15 | $28.15 | $27.96 | $28.04 | $28.04 | 102,530 |
2025-02-14 | $28.24 | $28.24 | $28.08 | $28.10 | $28.10 | 89,885 |
2025-02-13 | $28.14 | $28.14 | $27.82 | $28.13 | $28.13 | 66,363 |
2025-02-12 | $27.68 | $27.77 | $27.54 | $27.73 | $27.73 | 256,281 |
2025-02-11 | $27.93 | $27.93 | $27.74 | $27.88 | $27.88 | 129,996 |
2025-02-10 | $27.88 | $28.00 | $27.87 | $27.97 | $27.97 | 88,902 |
2025-02-07 | $27.90 | $27.90 | $27.70 | $27.77 | $27.77 | 94,477 |
2025-02-06 | $27.88 | $27.91 | $27.72 | $27.88 | $27.88 | 113,125 |
2025-02-05 | $27.68 | $28.06 | $27.57 | $27.81 | $27.81 | 139,885 |
2025-02-04 | $27.68 | $27.81 | $27.45 | $27.81 | $27.81 | 134,117 |
2025-02-03 | $27.68 | $27.75 | $27.60 | $27.73 | $27.73 | 168,935 |
2025-01-31 | $27.82 | $27.96 | $27.66 | $27.73 | $27.73 | 205,624 |
2025-01-30 | $27.80 | $27.92 | $27.66 | $27.78 | $27.78 | 144,833 |
2025-01-29 | $27.97 | $27.97 | $27.69 | $27.86 | $27.86 | 119,880 |
2025-01-28 | $27.88 | $27.95 | $27.74 | $27.93 | $27.93 | 80,604 |
2025-01-27 | $27.64 | $27.88 | $27.58 | $27.87 | $27.87 | 180,893 |
2025-01-24 | $27.87 | $27.88 | $27.65 | $27.76 | $27.76 | 97,440 |
2025-01-23 | $27.78 | $27.88 | $27.62 | $27.88 | $27.88 | 102,164 |
2025-01-22 | $27.82 | $27.85 | $27.60 | $27.80 | $27.80 | 168,030 |
2025-01-21 | $27.65 | $27.68 | $27.52 | $27.68 | $27.68 | 208,358 |
2025-01-17 | $27.67 | $27.67 | $27.52 | $27.55 | $27.55 | 119,411 |
2025-01-16 | $27.52 | $27.55 | $27.35 | $27.45 | $27.45 | 378,186 |
2025-01-15 | $27.33 | $27.50 | $27.26 | $27.45 | $27.45 | 205,212 |
2025-01-14 | $27.17 | $27.17 | $26.93 | $27.10 | $27.10 | 125,229 |
2025-01-13 | $26.89 | $27.16 | $26.89 | $27.06 | $27.06 | 156,702 |
2025-01-10 | $27.35 | $27.35 | $27.07 | $27.14 | $27.14 | 780,471 |
2025-01-08 | $27.51 | $27.51 | $27.29 | $27.43 | $27.43 | 217,290 |
2025-01-07 | $27.70 | $27.72 | $27.43 | $27.47 | $27.47 | 284,064 |
2025-01-06 | $27.48 | $27.77 | $27.48 | $27.58 | $27.58 | 154,590 |
2025-01-03 | $27.51 | $27.59 | $27.44 | $27.44 | $27.44 | 161,544 |
2025-01-02 | $27.45 | $27.59 | $27.39 | $27.48 | $27.48 | 181,924 |
2024-12-31 | $27.55 | $27.63 | $27.38 | $27.43 | $27.43 | 216,954 |
2024-12-30 | $27.52 | $27.55 | $27.39 | $27.49 | $27.49 | 215,317 |
2024-12-27 | $27.86 | $27.97 | $27.75 | $27.79 | $27.49 | 118,139 |
2024-12-26 | $27.89 | $28.03 | $27.82 | $27.99 | $27.68 | 176,660 |
2024-12-24 | $28.05 | $28.05 | $27.88 | $28.02 | $28.02 | 115,253 |
2024-12-23 | $28.05 | $28.12 | $27.93 | $27.99 | $27.99 | 185,289 |
2024-12-20 | $28.13 | $28.21 | $27.94 | $28.04 | $28.04 | 293,497 |
2024-12-19 | $28.17 | $28.26 | $27.87 | $28.04 | $28.04 | 150,454 |
2024-12-18 | $28.39 | $28.43 | $28.03 | $28.05 | $28.05 | 264,915 |
2024-12-17 | $28.46 | $28.46 | $28.19 | $28.38 | $28.38 | 467,176 |
2024-12-16 | $28.15 | $28.54 | $28.15 | $28.44 | $28.44 | 431,804 |
2024-12-13 | $28.14 | $28.31 | $28.12 | $28.12 | $28.12 | 177,948 |
2024-12-12 | $28.15 | $28.25 | $28.07 | $28.07 | $28.07 | 309,643 |
2024-12-11 | $28.17 | $28.35 | $28.17 | $28.32 | $28.32 | 229,532 |
2024-12-10 | $28.23 | $28.23 | $28.00 | $28.05 | $28.05 | 106,278 |
2024-12-09 | $28.34 | $28.34 | $28.17 | $28.17 | $28.17 | 436,671 |
2024-12-06 | $28.27 | $28.35 | $28.20 | $28.34 | $28.34 | 135,349 |
2024-12-05 | $28.16 | $28.25 | $28.09 | $28.16 | $28.16 | 177,252 |
2024-12-04 | $27.94 | $28.18 | $27.94 | $28.17 | $28.17 | 230,390 |
2024-12-03 | $27.90 | $27.99 | $27.87 | $27.87 | $27.87 | 673,243 |
2024-12-02 | $27.86 | $28.45 | $27.83 | $27.98 | $27.98 | 112,361 |
2024-11-29 | $27.71 | $27.89 | $27.71 | $27.88 | $27.88 | 50,501 |
2024-11-27 | $27.82 | $27.82 | $27.65 | $27.72 | $27.72 | 338,862 |
2024-11-26 | $27.74 | $27.83 | $27.64 | $27.79 | $27.79 | 97,290 |
2024-11-25 | $27.67 | $27.81 | $27.62 | $27.71 | $27.71 | 132,446 |
2024-11-22 | $27.66 | $27.66 | $27.55 | $27.62 | $27.62 | 111,300 |
2024-11-21 | $27.68 | $28.68 | $27.58 | $27.61 | $27.61 | 131,612 |
2024-11-20 | $27.72 | $27.77 | $27.55 | $27.64 | $27.64 | 108,024 |
2024-11-19 | $27.57 | $27.71 | $27.54 | $27.70 | $27.70 | 136,467 |
2024-11-18 | $27.50 | $27.60 | $27.50 | $27.56 | $27.56 | 94,444 |
2024-11-15 | $27.77 | $27.77 | $27.50 | $27.61 | $27.61 | 181,730 |
2024-11-14 | $28.05 | $28.07 | $27.70 | $27.80 | $27.80 | 542,267 |
2024-11-13 | $28.11 | $28.11 | $27.92 | $28.02 | $28.02 | 203,401 |
2024-11-12 | $28.16 | $28.23 | $27.88 | $28.02 | $28.02 | 162,742 |
2024-11-11 | $28.33 | $28.33 | $28.07 | $28.18 | $28.18 | 108,118 |
2024-11-08 | $28.35 | $28.35 | $28.22 | $28.29 | $28.29 | 157,333 |
2024-11-07 | $28.03 | $28.41 | $28.03 | $28.28 | $28.28 | 829,558 |
2024-11-06 | $27.87 | $28.00 | $27.65 | $27.97 | $27.97 | 186,478 |
2024-11-05 | $27.64 | $27.74 | $27.54 | $27.74 | $27.74 | 149,617 |
2024-11-04 | $27.65 | $27.86 | $27.49 | $27.59 | $27.59 | 147,693 |
2024-11-01 | $27.70 | $27.89 | $27.52 | $27.54 | $27.54 | 103,703 |
2024-10-31 | $27.90 | $27.90 | $27.51 | $27.56 | $27.56 | 130,775 |
2024-10-30 | $28.01 | $28.04 | $27.87 | $27.92 | $27.92 | 326,845 |
2024-10-29 | $27.88 | $27.99 | $27.77 | $27.98 | $27.98 | 168,209 |
2024-10-28 | $27.95 | $28.21 | $27.83 | $27.88 | $27.88 | 75,820 |
2024-10-25 | $27.99 | $28.07 | $27.89 | $27.95 | $27.95 | 287,536 |
2024-10-24 | $27.96 | $27.96 | $27.86 | $27.92 | $27.92 | 99,626 |
2024-10-23 | $28.08 | $28.15 | $27.77 | $27.89 | $27.89 | 87,737 |
2024-10-22 | $28.09 | $28.14 | $27.99 | $28.09 | $28.09 | 86,122 |
2024-10-21 | $28.16 | $28.16 | $27.97 | $28.08 | $28.08 | 1,491,086 |
2024-10-18 | $28.25 | $28.25 | $28.13 | $28.20 | $28.20 | 58,903 |
2024-10-17 | $28.33 | $28.33 | $28.17 | $28.20 | $28.20 | 180,567 |
2024-10-16 | $28.26 | $28.39 | $28.18 | $28.28 | $28.28 | 133,189 |
2024-10-15 | $28.25 | $28.30 | $28.14 | $28.15 | $28.15 | 188,568 |
2024-10-14 | $28.15 | $28.34 | $28.15 | $28.25 | $28.25 | 60,048 |
2024-10-11 | $28.14 | $28.29 | $28.10 | $28.25 | $28.25 | 56,878 |
2024-10-10 | $28.20 | $28.28 | $28.09 | $28.19 | $28.19 | 127,873 |
2024-10-09 | $28.16 | $28.28 | $28.04 | $28.19 | $28.19 | 89,377 |
2024-10-08 | $28.12 | $28.19 | $27.99 | $28.16 | $28.16 | 214,107 |
2024-10-07 | $28.18 | $28.29 | $28.02 | $28.10 | $28.10 | 116,911 |
2024-10-04 | $28.35 | $28.41 | $28.10 | $28.22 | $28.22 | 122,032 |
2024-10-03 | $28.22 | $28.32 | $28.18 | $28.32 | $28.32 | 85,116 |
2024-10-02 | $28.29 | $28.31 | $28.17 | $28.30 | $28.30 | 138,039 |
2024-10-01 | $28.33 | $28.35 | $28.22 | $28.29 | $28.29 | 117,164 |
2024-09-30 | $28.35 | $28.36 | $28.20 | $28.30 | $28.30 | 346,886 |
2024-09-27 | $28.44 | $28.93 | $28.30 | $28.35 | $28.35 | 214,137 |
2024-09-26 | $28.59 | $28.61 | $28.45 | $28.55 | $28.34 | 236,683 |
2024-09-25 | $28.63 | $28.63 | $28.43 | $28.49 | $28.28 | 639,487 |
2024-09-24 | $28.55 | $28.62 | $28.40 | $28.55 | $28.34 | 510,300 |
2024-09-23 | $28.41 | $28.61 | $28.41 | $28.50 | $28.29 | 357,559 |
2024-09-20 | $28.61 | $28.61 | $28.39 | $28.53 | $28.32 | 500,620 |
2024-09-19 | $28.53 | $29.24 | $28.48 | $28.55 | $28.34 | 2,933,557 |
2024-09-18 | $28.46 | $28.77 | $28.31 | $28.37 | $28.16 | 279,447 |
2024-09-17 | $28.42 | $28.51 | $28.38 | $28.43 | $28.22 | 227,772 |
2024-09-16 | $28.46 | $28.46 | $28.35 | $28.46 | $28.25 | 103,823 |
2024-09-13 | $28.36 | $28.46 | $28.36 | $28.42 | $28.21 | 116,970 |
2024-09-12 | $28.21 | $28.33 | $28.18 | $28.30 | $28.09 | 241,221 |
2024-09-11 | $28.09 | $28.29 | $27.97 | $28.15 | $27.94 | 156,907 |
2024-09-10 | $28.11 | $28.11 | $28.03 | $28.10 | $27.89 | 158,104 |
2024-09-09 | $28.12 | $28.12 | $27.69 | $28.07 | $27.86 | 60,994 |
2024-09-06 | $28.07 | $28.07 | $27.95 | $28.00 | $27.79 | 164,582 |
2024-09-05 | $28.13 | $28.13 | $27.97 | $28.05 | $27.84 | 224,372 |
2024-09-04 | $28.15 | $28.15 | $27.97 | $28.02 | $27.81 | 82,035 |
2024-09-03 | $28.11 | $28.11 | $27.91 | $28.00 | $27.79 | 120,933 |
2024-08-30 | $28.18 | $28.18 | $27.90 | $28.06 | $27.85 | 133,754 |
2024-08-29 | $28.16 | $28.22 | $27.95 | $27.96 | $27.75 | 138,476 |
2024-08-28 | $28.18 | $28.18 | $27.99 | $28.05 | $27.84 | 112,035 |
2024-08-27 | $28.03 | $28.13 | $28.00 | $28.11 | $27.90 | 132,136 |
2024-08-26 | $28.24 | $28.24 | $28.06 | $28.11 | $27.90 | 155,577 |
2024-08-23 | $28.21 | $28.23 | $28.05 | $28.17 | $27.96 | 242,963 |
2024-08-22 | $28.22 | $28.22 | $27.96 | $28.00 | $27.79 | 74,663 |
2024-08-21 | $27.93 | $28.19 | $27.93 | $28.12 | $27.91 | 129,368 |
2024-08-20 | $27.95 | $28.06 | $27.94 | $28.00 | $27.79 | 65,612 |
2024-08-19 | $27.88 | $27.98 | $27.81 | $27.95 | $27.74 | 135,755 |
2024-08-16 | $27.81 | $27.84 | $27.71 | $27.82 | $27.61 | 100,149 |
2024-08-15 | $27.53 | $28.03 | $27.42 | $27.74 | $27.53 | 71,752 |
2024-08-14 | $27.53 | $27.62 | $27.50 | $27.56 | $27.35 | 145,228 |
2024-08-13 | $27.39 | $27.58 | $27.38 | $27.58 | $27.37 | 83,578 |
2024-08-12 | $27.32 | $27.35 | $27.21 | $27.35 | $27.15 | 96,808 |
2024-08-09 | $27.34 | $27.36 | $27.27 | $27.28 | $27.08 | 76,415 |
2024-08-08 | $27.26 | $27.33 | $27.18 | $27.33 | $27.13 | 106,573 |
2024-08-07 | $27.33 | $27.33 | $27.12 | $27.17 | $26.97 | 124,070 |
2024-08-06 | $27.40 | $27.44 | $27.30 | $27.30 | $27.10 | 302,806 |
2024-08-05 | $27.49 | $27.86 | $27.39 | $27.59 | $27.38 | 59,290 |
2024-08-02 | $27.52 | $27.57 | $27.37 | $27.57 | $27.36 | 57,694 |
2024-08-01 | $27.46 | $27.47 | $27.31 | $27.33 | $27.13 | 71,396 |
2024-07-31 | $27.40 | $27.40 | $27.22 | $27.33 | $27.13 | 89,177 |
2024-07-30 | $27.17 | $27.19 | $27.12 | $27.18 | $26.97 | 107,029 |
2024-07-29 | $27.19 | $27.20 | $27.13 | $27.17 | $26.97 | 68,772 |
2024-07-26 | $27.07 | $27.16 | $27.07 | $27.15 | $27.15 | 129,233 |
2024-07-25 | $27.16 | $27.16 | $27.04 | $27.08 | $27.08 | 686,058 |
2024-07-24 | $27.09 | $27.13 | $27.04 | $27.07 | $27.07 | 65,789 |
2024-07-23 | $27.20 | $27.30 | $27.20 | $27.21 | $27.21 | 64,164 |
2024-07-22 | $27.31 | $27.33 | $27.18 | $27.27 | $27.27 | 95,265 |
2024-07-19 | $27.27 | $27.27 | $27.17 | $27.17 | $27.17 | 21,612 |
2024-07-18 | $27.47 | $27.50 | $27.32 | $27.34 | $27.34 | 252,427 |
2024-07-17 | $27.47 | $27.55 | $27.43 | $27.54 | $27.54 | 109,354 |
2024-07-16 | $27.57 | $27.63 | $27.51 | $27.62 | $27.62 | 78,564 |
2024-07-15 | $27.49 | $27.57 | $27.43 | $27.45 | $27.45 | 154,524 |
2024-07-12 | $27.47 | $27.57 | $27.34 | $27.44 | $27.44 | 74,430 |
2024-07-11 | $27.52 | $27.59 | $27.32 | $27.36 | $27.36 | 56,610 |
2024-07-10 | $27.35 | $27.47 | $27.28 | $27.45 | $27.45 | 65,786 |
2024-07-09 | $27.33 | $27.43 | $27.33 | $27.34 | $27.34 | 38,450 |
2024-07-08 | $27.49 | $27.49 | $27.39 | $27.43 | $27.43 | 42,061 |
2024-07-05 | $27.26 | $27.54 | $27.26 | $27.52 | $27.52 | 28,759 |
2024-07-03 | $27.05 | $27.30 | $27.05 | $27.28 | $27.28 | 92,565 |
2024-07-02 | $27.05 | $27.15 | $26.98 | $27.15 | $27.15 | 47,647 |
2024-07-01 | $27.08 | $27.08 | $26.89 | $26.97 | $26.97 | 54,997 |
2024-06-28 | $27.27 | $27.27 | $27.02 | $27.03 | $27.03 | 99,960 |
2024-06-27 | $26.95 | $27.16 | $26.95 | $27.11 | $27.11 | 89,087 |
2024-06-26 | $27.24 | $27.25 | $27.20 | $27.25 | $27.03 | 210,973 |
2024-06-25 | $27.29 | $27.32 | $27.25 | $27.29 | $27.07 | 82,290 |
2024-06-24 | $27.40 | $27.43 | $27.32 | $27.33 | $27.11 | 140,240 |
2024-06-21 | $27.38 | $27.40 | $27.34 | $27.39 | $27.16 | 57,658 |
2024-06-20 | $27.51 | $27.51 | $27.35 | $27.38 | $27.16 | 96,622 |
2024-06-18 | $27.41 | $27.46 | $27.38 | $27.44 | $27.21 | 77,914 |
2024-06-17 | $27.29 | $27.39 | $27.14 | $27.35 | $27.13 | 115,934 |
2024-06-14 | $27.70 | $27.70 | $27.19 | $27.24 | $27.24 | 49,765 |
2024-06-13 | $27.06 | $27.46 | $26.89 | $27.00 | $27.00 | 542,714 |
2024-06-12 | $27.28 | $27.28 | $26.86 | $26.87 | $26.87 | 80,231 |
2024-06-11 | $26.62 | $26.76 | $26.60 | $26.70 | $26.70 | 42,115 |
2024-06-10 | $26.61 | $26.66 | $26.58 | $26.66 | $26.66 | 119,248 |
2024-06-07 | $26.88 | $26.88 | $26.64 | $26.65 | $26.65 | 66,756 |
2024-06-06 | $26.72 | $26.87 | $26.72 | $26.84 | $26.84 | 98,905 |
2024-06-05 | $26.70 | $26.82 | $26.63 | $26.82 | $26.82 | 87,802 |
2024-06-04 | $26.57 | $26.65 | $26.57 | $26.62 | $26.62 | 100,651 |
2024-06-03 | $26.46 | $26.62 | $26.46 | $26.55 | $26.55 | 73,641 |
2024-05-31 | $26.44 | $26.55 | $26.44 | $26.53 | $26.53 | 299,584 |
2024-05-30 | $26.55 | $26.55 | $26.45 | $26.48 | $26.48 | 129,221 |
2024-05-29 | $26.64 | $26.64 | $26.46 | $26.46 | $26.46 | 152,583 |
2024-05-28 | $26.49 | $26.58 | $26.49 | $26.52 | $26.52 | 92,098 |
2024-05-24 | $26.45 | $26.61 | $26.45 | $26.50 | $26.50 | 78,156 |
2024-05-23 | $26.69 | $26.69 | $26.42 | $26.43 | $26.43 | 140,663 |
2024-05-22 | $26.60 | $26.68 | $26.57 | $26.59 | $26.59 | 133,045 |
2024-05-21 | $26.62 | $26.72 | $26.62 | $26.70 | $26.70 | 147,056 |
2024-05-20 | $26.61 | $26.70 | $26.58 | $26.67 | $26.67 | 151,834 |
2024-05-17 | $26.59 | $26.66 | $26.56 | $26.60 | $26.60 | 65,114 |
2024-05-16 | $26.76 | $26.76 | $26.64 | $26.65 | $26.65 | 108,926 |
2024-05-15 | $26.54 | $26.73 | $26.54 | $26.70 | $26.70 | 95,796 |
2024-05-14 | $26.38 | $26.44 | $26.33 | $26.43 | $26.43 | 102,610 |
2024-05-13 | $26.46 | $26.46 | $26.30 | $26.35 | $26.35 | 81,612 |
2024-05-10 | $26.41 | $26.41 | $26.29 | $26.33 | $26.33 | 72,934 |
2024-05-09 | $26.26 | $26.38 | $26.26 | $26.35 | $26.35 | 148,161 |
2024-05-08 | $26.21 | $26.33 | $26.21 | $26.29 | $26.29 | 69,749 |
2024-05-07 | $26.36 | $26.42 | $26.33 | $26.35 | $26.35 | 140,820 |
2024-05-06 | $26.18 | $26.31 | $26.18 | $26.31 | $26.31 | 88,012 |
2024-05-03 | $25.84 | $26.27 | $25.84 | $26.10 | $26.10 | 259,867 |
2024-05-02 | $25.68 | $25.84 | $25.66 | $25.84 | $25.84 | 94,857 |
2024-05-01 | $25.68 | $25.88 | $25.61 | $25.68 | $25.68 | 441,459 |
2024-04-30 | $25.88 | $25.88 | $25.66 | $25.67 | $25.67 | 159,227 |
2024-04-29 | $25.98 | $25.98 | $25.85 | $25.91 | $25.91 | 533,957 |
2024-04-26 | $25.74 | $25.95 | $25.74 | $25.89 | $25.89 | 136,995 |
2024-04-25 | $25.63 | $25.76 | $25.59 | $25.73 | $25.73 | 47,682 |
2024-04-24 | $25.95 | $25.95 | $25.77 | $25.85 | $25.85 | 155,166 |
2024-04-23 | $25.86 | $26.00 | $25.86 | $25.92 | $25.92 | 82,992 |
2024-04-22 | $25.94 | $25.97 | $25.81 | $25.85 | $25.85 | 165,443 |
2024-04-19 | $25.91 | $25.91 | $25.84 | $25.86 | $25.86 | 127,773 |
2024-04-18 | $25.86 | $25.91 | $25.83 | $25.83 | $25.83 | 411,047 |
2024-04-17 | $25.95 | $25.97 | $25.90 | $25.95 | $25.95 | 96,314 |
2024-04-16 | $25.86 | $25.95 | $25.83 | $25.83 | $25.83 | 892,110 |
2024-04-15 | $26.38 | $26.38 | $25.98 | $26.00 | $26.00 | 99,273 |
2024-04-12 | $26.34 | $26.47 | $26.27 | $26.32 | $26.32 | 139,256 |
2024-04-11 | $26.28 | $26.35 | $26.15 | $26.33 | $26.33 | 58,819 |
2024-04-10 | $26.07 | $26.22 | $26.07 | $26.20 | $26.20 | 133,221 |
2024-04-09 | $26.44 | $26.48 | $26.38 | $26.42 | $26.42 | 50,191 |
2024-04-08 | $26.41 | $26.43 | $26.37 | $26.38 | $26.38 | 242,892 |
2024-04-05 | $26.34 | $26.47 | $26.34 | $26.46 | $26.46 | 35,974 |
2024-04-04 | $26.69 | $26.69 | $26.46 | $26.46 | $26.46 | 76,448 |
2024-04-03 | $26.59 | $26.61 | $26.49 | $26.54 | $26.54 | 104,774 |
2024-04-02 | $26.50 | $26.61 | $26.44 | $26.59 | $26.59 | 143,858 |
2024-04-01 | $26.65 | $26.67 | $26.54 | $26.62 | $26.62 | 111,985 |
2024-03-28 | $26.64 | $26.73 | $26.61 | $26.66 | $26.66 | 191,504 |
2024-03-27 | $26.55 | $26.67 | $26.51 | $26.63 | $26.63 | 39,883 |
2024-03-26 | $26.55 | $26.63 | $26.45 | $26.45 | $26.45 | 91,911 |
2024-03-25 | $26.72 | $26.75 | $26.66 | $26.67 | $26.50 | 57,237 |
2024-03-22 | $26.81 | $26.86 | $26.73 | $26.73 | $26.56 | 64,661 |
2024-03-21 | $26.76 | $26.80 | $26.70 | $26.72 | $26.55 | 89,710 |
2024-03-20 | $26.41 | $26.67 | $26.41 | $26.65 | $26.48 | 96,442 |
2024-03-19 | $26.55 | $26.55 | $26.34 | $26.46 | $26.30 | 85,350 |
2024-03-18 | $26.42 | $26.50 | $26.35 | $26.37 | $26.21 | 413,679 |
2024-03-15 | $26.26 | $26.27 | $26.17 | $26.20 | $26.04 | 45,729 |
2024-03-14 | $26.41 | $26.41 | $26.19 | $26.31 | $26.15 | 73,948 |
2024-03-13 | $26.42 | $26.43 | $26.33 | $26.37 | $26.21 | 33,805 |
2024-03-12 | $26.35 | $26.44 | $26.25 | $26.40 | $26.24 | 56,886 |
2024-03-11 | $26.35 | $26.42 | $26.33 | $26.35 | $26.19 | 42,166 |
2024-03-08 | $26.47 | $26.52 | $26.34 | $26.36 | $26.36 | 102,829 |
2024-03-07 | $26.15 | $26.44 | $26.15 | $26.41 | $26.41 | 40,839 |
2024-03-06 | $26.23 | $26.32 | $26.11 | $26.18 | $26.18 | 24,515 |
2024-03-05 | $26.18 | $26.24 | $26.01 | $26.10 | $26.10 | 39,904 |
2024-03-04 | $26.24 | $26.34 | $26.19 | $26.23 | $26.23 | 175,441 |
2024-03-01 | $26.04 | $26.37 | $26.01 | $26.32 | $26.32 | 205,661 |
2024-02-29 | $26.18 | $26.18 | $26.04 | $26.09 | $26.09 | 55,310 |
2024-02-28 | $26.19 | $26.26 | $26.05 | $26.11 | $26.11 | 49,961 |
2024-02-27 | $26.15 | $26.16 | $26.01 | $26.07 | $26.07 | 55,546 |
2024-02-26 | $26.32 | $26.32 | $26.05 | $26.05 | $26.05 | 41,559 |
2024-02-23 | $26.38 | $26.45 | $26.30 | $26.34 | $26.34 | 50,102 |
2024-02-22 | $26.07 | $26.36 | $26.07 | $26.34 | $26.34 | 141,223 |
2024-02-21 | $26.04 | $26.05 | $25.95 | $26.05 | $26.05 | 99,293 |
2024-02-20 | $26.08 | $26.56 | $26.03 | $26.04 | $26.04 | 149,753 |
2024-02-16 | $26.09 | $26.12 | $26.01 | $26.04 | $26.04 | 41,512 |
2024-02-15 | $25.97 | $26.14 | $25.97 | $26.13 | $26.13 | 34,973 |
2024-02-14 | $25.89 | $25.98 | $25.83 | $25.98 | $25.98 | 52,133 |
2024-02-13 | $25.81 | $25.90 | $25.74 | $25.82 | $25.82 | 132,778 |
2024-02-12 | $26.01 | $26.09 | $25.97 | $26.02 | $26.02 | 581,170 |
2024-02-09 | $26.10 | $26.10 | $25.95 | $25.99 | $25.99 | 39,361 |
2024-02-08 | $26.04 | $26.15 | $26.04 | $26.06 | $26.06 | 176,618 |
2024-02-07 | $25.96 | $26.03 | $25.90 | $25.97 | $25.97 | 207,296 |
2024-02-06 | $25.74 | $25.91 | $25.74 | $25.88 | $25.88 | 114,011 |
2024-02-05 | $25.85 | $25.87 | $25.68 | $25.74 | $25.74 | 116,604 |
2024-02-02 | $25.83 | $26.11 | $25.83 | $26.01 | $26.01 | 107,711 |
2024-02-01 | $25.83 | $26.03 | $25.77 | $25.98 | $25.98 | 140,163 |
2024-01-31 | $25.82 | $25.82 | $25.64 | $25.70 | $25.70 | 62,780 |
2024-01-30 | $25.81 | $25.82 | $25.65 | $25.79 | $25.79 | 48,819 |
2024-01-29 | $25.69 | $25.92 | $25.69 | $25.89 | $25.89 | 46,919 |
2024-01-26 | $25.71 | $25.76 | $25.64 | $25.70 | $25.70 | 86,496 |
2024-01-25 | $25.46 | $25.68 | $25.46 | $25.68 | $25.68 | 61,735 |
2024-01-24 | $25.62 | $25.63 | $25.42 | $25.45 | $25.45 | 59,095 |
2024-01-23 | $25.57 | $25.57 | $25.42 | $25.48 | $25.48 | 110,002 |
2024-01-22 | $25.57 | $25.71 | $25.57 | $25.60 | $25.60 | 59,322 |
2024-01-19 | $25.39 | $25.49 | $25.23 | $25.48 | $25.48 | 55,634 |
2024-01-18 | $25.23 | $25.37 | $25.23 | $25.37 | $25.37 | 436,559 |
2024-01-17 | $25.45 | $25.49 | $25.23 | $25.28 | $25.28 | 53,449 |
2024-01-16 | $25.41 | $25.54 | $25.40 | $25.46 | $25.46 | 128,011 |
2024-01-12 | $25.68 | $25.68 | $25.53 | $25.59 | $25.59 | 40,708 |
2024-01-11 | $25.48 | $25.52 | $25.36 | $25.50 | $25.50 | 21,326 |
2024-01-10 | $25.45 | $25.49 | $25.38 | $25.48 | $25.48 | 68,986 |
2024-01-09 | $25.34 | $25.41 | $25.33 | $25.36 | $25.36 | 40,583 |
2024-01-08 | $25.24 | $25.34 | $25.22 | $25.29 | $25.29 | 60,106 |
2024-01-05 | $25.17 | $25.33 | $25.15 | $25.22 | $25.22 | 50,086 |
2024-01-04 | $25.25 | $25.28 | $25.22 | $25.26 | $25.26 | 26,028 |
2024-01-03 | $25.15 | $25.28 | $25.15 | $25.22 | $25.22 | 73,205 |
2024-01-02 | $25.12 | $25.27 | $25.12 | $25.27 | $25.27 | 154,979 |
2023-12-29 | $25.21 | $25.25 | $25.17 | $25.20 | $25.20 | 158,273 |
2023-12-28 | $25.14 | $25.27 | $25.14 | $25.27 | $25.27 | 69,738 |
2023-12-27 | $25.18 | $25.23 | $25.14 | $25.20 | $25.20 | 174,651 |
2023-12-26 | $25.37 | $25.42 | $25.35 | $25.38 | $25.09 | 125,122 |
2023-12-22 | $25.45 | $25.45 | $25.38 | $25.39 | $25.10 | 36,824 |
2023-12-21 | $25.26 | $25.38 | $25.26 | $25.33 | $25.04 | 64,824 |
2023-12-20 | $25.28 | $25.43 | $25.23 | $25.23 | $24.94 | 54,017 |
2023-12-19 | $25.30 | $25.37 | $25.29 | $25.34 | $25.05 | 110,008 |
2023-12-18 | $25.16 | $25.30 | $25.16 | $25.22 | $24.93 | 38,909 |
2023-12-15 | $25.20 | $25.27 | $25.18 | $25.25 | $24.96 | 48,257 |
2023-12-14 | $25.33 | $25.38 | $25.21 | $25.32 | $25.03 | 214,760 |
2023-12-13 | $24.73 | $25.15 | $24.68 | $25.09 | $24.81 | 147,309 |
2023-12-12 | $24.44 | $24.68 | $24.44 | $24.62 | $24.34 | 153,460 |
2023-12-11 | $24.52 | $24.60 | $24.39 | $24.49 | $24.21 | 131,268 |
2023-12-08 | $24.44 | $24.53 | $24.36 | $24.51 | $24.23 | 51,967 |
2023-12-07 | $24.48 | $24.62 | $24.48 | $24.52 | $24.24 | 25,554 |
2023-12-06 | $24.53 | $24.61 | $24.51 | $24.51 | $24.23 | 44,278 |
2023-12-05 | $24.55 | $24.58 | $24.50 | $24.57 | $24.29 | 77,225 |
2023-12-04 | $24.34 | $24.48 | $24.34 | $24.48 | $24.20 | 52,886 |
2023-12-01 | $24.30 | $24.54 | $24.28 | $24.50 | $24.22 | 65,318 |
2023-11-30 | $24.24 | $24.31 | $24.17 | $24.31 | $24.03 | 43,599 |
2023-11-29 | $24.22 | $24.39 | $24.22 | $24.33 | $24.05 | 89,698 |
2023-11-28 | $24.10 | $24.24 | $24.10 | $24.21 | $23.94 | 108,037 |
2023-11-27 | $24.02 | $24.14 | $24.02 | $24.11 | $23.84 | 111,762 |
2023-11-24 | $24.06 | $24.10 | $24.05 | $24.09 | $23.82 | 489,641 |
2023-11-22 | $24.11 | $24.18 | $24.06 | $24.18 | $24.18 | 87,264 |
2023-11-21 | $23.45 | $24.24 | $23.45 | $23.99 | $23.99 | 125,413 |
2023-11-20 | $23.87 | $24.10 | $23.83 | $24.07 | $24.07 | 75,424 |
2023-11-17 | $23.96 | $24.05 | $23.89 | $23.92 | $23.92 | 46,989 |
2023-11-16 | $23.77 | $23.89 | $23.77 | $23.89 | $23.89 | 74,037 |
2023-11-15 | $23.83 | $23.84 | $23.73 | $23.79 | $23.79 | 63,861 |
2023-11-14 | $23.71 | $23.91 | $23.71 | $23.85 | $23.85 | 177,671 |
2023-11-13 | $23.27 | $23.40 | $23.27 | $23.40 | $23.40 | 564,486 |
2023-11-10 | $23.31 | $23.38 | $23.21 | $23.35 | $23.35 | 51,094 |
2023-11-09 | $23.35 | $23.37 | $23.18 | $23.18 | $23.18 | 41,432 |
2023-11-08 | $23.37 | $23.39 | $23.32 | $23.38 | $23.38 | 81,854 |
2023-11-07 | $23.21 | $23.37 | $23.18 | $23.34 | $23.34 | 68,609 |
2023-11-06 | $23.26 | $23.26 | $23.19 | $23.20 | $23.20 | 118,230 |
2023-11-03 | $23.36 | $23.42 | $23.34 | $23.35 | $23.35 | 186,880 |
2023-11-02 | $23.11 | $23.18 | $23.09 | $23.17 | $23.17 | 69,321 |
2023-11-01 | $22.88 | $22.98 | $22.80 | $22.95 | $22.95 | 88,702 |
2023-10-31 | $22.73 | $22.77 | $22.70 | $22.70 | $22.70 | 125,038 |
2023-10-30 | $22.76 | $22.79 | $22.72 | $22.76 | $22.76 | 101,056 |
2023-10-27 | $22.80 | $22.83 | $22.75 | $22.81 | $22.81 | 196,939 |
2023-10-26 | $22.75 | $22.82 | $22.72 | $22.79 | $22.79 | 89,045 |
2023-10-25 | $22.92 | $22.92 | $22.78 | $22.81 | $22.81 | 110,569 |
2023-10-24 | $23.01 | $23.03 | $23.00 | $23.03 | $23.03 | 99,779 |
2023-10-23 | $22.96 | $23.05 | $22.96 | $23.02 | $23.02 | 86,163 |
2023-10-20 | $22.91 | $23.01 | $22.91 | $22.98 | $22.98 | 174,886 |
2023-10-19 | $23.04 | $23.11 | $22.94 | $22.94 | $22.94 | 94,184 |
2023-10-18 | $23.17 | $23.22 | $23.06 | $23.07 | $23.07 | 134,567 |
2023-10-17 | $23.20 | $23.27 | $23.14 | $23.19 | $23.19 | 191,808 |
2023-10-16 | $23.30 | $23.39 | $23.30 | $23.37 | $23.37 | 53,272 |
2023-10-13 | $23.41 | $23.46 | $23.32 | $23.33 | $23.33 | 107,907 |
2023-10-12 | $23.44 | $23.46 | $23.28 | $23.28 | $23.28 | 83,723 |
2023-10-11 | $23.54 | $23.54 | $23.44 | $23.54 | $23.54 | 86,148 |
2023-10-10 | $23.34 | $23.56 | $23.34 | $23.52 | $23.52 | 118,506 |
2023-10-09 | $23.29 | $23.46 | $23.29 | $23.45 | $23.45 | 95,255 |
2023-10-06 | $23.05 | $23.24 | $22.95 | $23.20 | $23.20 | 183,139 |
2023-10-05 | $23.15 | $23.20 | $23.08 | $23.18 | $23.18 | 71,520 |
2023-10-04 | $23.04 | $23.17 | $23.01 | $23.17 | $23.17 | 272,594 |
2023-10-03 | $23.08 | $23.16 | $23.01 | $23.03 | $23.03 | 230,748 |
2023-10-02 | $23.28 | $23.28 | $23.17 | $23.23 | $23.23 | 526,219 |
2023-09-29 | $23.43 | $23.43 | $23.29 | $23.31 | $23.31 | 161,762 |
2023-09-28 | $23.25 | $23.36 | $23.22 | $23.30 | $23.30 | 136,414 |
2023-09-27 | $23.41 | $23.41 | $23.21 | $23.24 | $23.24 | 65,896 |
2023-09-26 | $23.63 | $23.69 | $23.59 | $23.60 | $23.35 | 144,594 |
2023-09-25 | $23.66 | $23.73 | $23.65 | $23.70 | $23.45 | 105,404 |
2023-09-22 | $23.66 | $23.78 | $23.66 | $23.73 | $23.73 | 153,058 |
2023-09-21 | $23.58 | $23.75 | $23.58 | $23.67 | $23.67 | 104,590 |
2023-09-20 | $23.91 | $24.04 | $23.81 | $23.81 | $23.81 | 126,328 |
2023-09-19 | $23.99 | $23.99 | $23.88 | $23.94 | $23.94 | 111,990 |
2023-09-18 | $23.99 | $24.03 | $23.98 | $24.00 | $24.00 | 379,019 |
2023-09-15 | $24.08 | $24.14 | $24.00 | $24.00 | $24.00 | 307,494 |
2023-09-14 | $24.28 | $24.29 | $24.17 | $24.26 | $24.26 | 593,274 |
2023-09-13 | $24.05 | $24.23 | $24.05 | $24.18 | $24.18 | 704,239 |
2023-09-12 | $24.19 | $24.24 | $24.13 | $24.15 | $24.15 | 153,135 |
2023-09-11 | $24.31 | $24.31 | $24.21 | $24.28 | $24.28 | 102,182 |
2023-09-08 | $24.23 | $24.33 | $24.19 | $24.23 | $24.23 | 46,932 |
2023-09-07 | $24.19 | $24.27 | $24.17 | $24.27 | $24.27 | 51,579 |
2023-09-06 | $24.43 | $24.43 | $24.17 | $24.22 | $24.22 | 70,968 |
2023-09-05 | $24.57 | $24.59 | $24.50 | $24.52 | $24.52 | 28,300 |
2023-09-01 | $24.84 | $24.84 | $24.58 | $24.67 | $24.67 | 48,211 |
2023-08-31 | $24.83 | $24.85 | $24.71 | $24.72 | $24.72 | 125,706 |
2023-08-30 | $24.74 | $24.86 | $24.74 | $24.76 | $24.76 | 58,295 |
2023-08-29 | $24.36 | $24.74 | $24.36 | $24.71 | $24.71 | 122,617 |
2023-08-28 | $24.51 | $24.51 | $24.38 | $24.46 | $24.46 | 65,813 |
2023-08-25 | $24.41 | $24.44 | $24.27 | $24.43 | $24.43 | 656,251 |
2023-08-24 | $24.60 | $24.64 | $24.39 | $24.41 | $24.41 | 137,353 |
2023-08-23 | $24.46 | $24.68 | $24.46 | $24.68 | $24.68 | 72,470 |
2023-08-22 | $24.37 | $24.46 | $24.37 | $24.41 | $24.41 | 64,467 |
2023-08-21 | $24.49 | $24.50 | $24.37 | $24.42 | $24.42 | 48,289 |
2023-08-18 | $24.38 | $24.61 | $24.38 | $24.57 | $24.57 | 175,042 |
2023-08-17 | $24.54 | $24.55 | $24.47 | $24.52 | $24.52 | 185,531 |
2023-08-16 | $24.63 | $24.68 | $24.50 | $24.54 | $24.54 | 255,221 |
2023-08-15 | $24.70 | $24.79 | $24.66 | $24.66 | $24.66 | 591,888 |
2023-08-14 | $24.81 | $24.87 | $24.80 | $24.85 | $24.85 | 172,097 |
2023-08-11 | $24.86 | $24.96 | $24.85 | $24.87 | $24.87 | 291,696 |
2023-08-10 | $25.10 | $25.18 | $24.96 | $24.99 | $24.99 | 137,234 |
2023-08-09 | $25.09 | $25.15 | $25.05 | $25.05 | $25.05 | 194,626 |
2023-08-08 | $25.07 | $25.15 | $25.07 | $25.09 | $25.09 | 80,973 |
2023-08-07 | $25.05 | $25.17 | $25.05 | $25.16 | $25.16 | 68,731 |
2023-08-04 | $25.02 | $25.13 | $25.02 | $25.04 | $25.04 | 296,172 |
2023-08-03 | $24.94 | $24.94 | $24.84 | $24.88 | $24.88 | 199,264 |
2023-08-02 | $25.05 | $25.05 | $24.92 | $24.95 | $24.95 | 678,643 |
2023-08-01 | $25.24 | $25.24 | $25.11 | $25.17 | $25.17 | 115,694 |
2023-07-31 | $25.24 | $25.33 | $25.24 | $25.29 | $25.29 | 138,097 |
2023-07-28 | $25.19 | $25.27 | $25.17 | $25.22 | $25.22 | 692,748 |
2023-07-27 | $25.36 | $25.39 | $25.10 | $25.14 | $25.14 | 135,602 |
2023-07-26 | $25.11 | $25.25 | $25.10 | $25.20 | $25.20 | 151,401 |
2023-07-25 | $25.07 | $25.11 | $25.00 | $25.07 | $25.07 | 130,773 |
2023-07-24 | $25.12 | $25.21 | $25.05 | $25.08 | $25.08 | 353,404 |
2023-07-21 | $25.14 | $25.15 | $25.09 | $25.11 | $25.11 | 81,810 |
2023-07-20 | $25.26 | $25.26 | $25.10 | $25.12 | $25.12 | 162,485 |
2023-07-19 | $25.40 | $25.49 | $25.34 | $25.38 | $25.38 | 83,967 |
2023-07-18 | $25.20 | $25.34 | $25.17 | $25.30 | $25.30 | 136,873 |
2023-07-17 | $25.16 | $25.23 | $25.13 | $25.21 | $25.21 | 114,300 |
2023-07-14 | $25.48 | $25.48 | $25.14 | $25.15 | $25.15 | 106,701 |
2023-07-13 | $25.26 | $25.40 | $25.22 | $25.36 | $25.36 | 89,048 |
2023-07-12 | $25.02 | $25.15 | $25.02 | $25.10 | $25.10 | 59,066 |
2023-07-11 | $24.66 | $24.85 | $24.66 | $24.85 | $24.85 | 53,824 |
2023-07-10 | $24.60 | $24.68 | $24.57 | $24.65 | $24.65 | 52,199 |
2023-07-07 | $24.68 | $24.70 | $24.58 | $24.59 | $24.59 | 144,008 |
2023-07-06 | $24.71 | $24.71 | $24.56 | $24.64 | $24.64 | 122,886 |
2023-07-05 | $24.77 | $24.90 | $24.77 | $24.82 | $24.82 | 31,329 |
2023-07-03 | $24.68 | $24.91 | $24.68 | $24.85 | $24.85 | 63,701 |
2023-06-30 | $24.75 | $24.92 | $24.75 | $24.86 | $24.86 | 176,469 |
2023-06-29 | $24.70 | $24.75 | $24.67 | $24.70 | $24.70 | 31,922 |
2023-06-28 | $24.77 | $24.86 | $24.77 | $24.86 | $24.86 | 135,939 |
2023-06-27 | $24.95 | $25.03 | $24.88 | $25.03 | $24.80 | 54,826 |
2023-06-26 | $25.00 | $25.03 | $24.93 | $24.94 | $24.71 | 81,042 |
2023-06-23 | $24.96 | $24.97 | $24.88 | $24.92 | $24.69 | 115,409 |
2023-06-22 | $24.93 | $24.96 | $24.88 | $24.92 | $24.69 | 98,908 |
2023-06-21 | $24.98 | $25.00 | $24.88 | $24.92 | $24.92 | 66,548 |
2023-06-20 | $25.12 | $25.12 | $25.04 | $25.04 | $25.04 | 363,307 |
2023-06-16 | $25.07 | $25.26 | $25.03 | $25.12 | $25.12 | 81,760 |
2023-06-15 | $24.97 | $25.32 | $24.97 | $25.28 | $25.28 | 45,804 |
2023-06-14 | $25.04 | $25.20 | $24.91 | $25.07 | $25.07 | 90,488 |
2023-06-13 | $24.88 | $25.21 | $24.88 | $25.09 | $25.09 | 74,136 |
2023-06-12 | $24.96 | $25.11 | $24.90 | $25.11 | $25.11 | 84,426 |
2023-06-09 | $24.76 | $25.00 | $24.76 | $24.89 | $24.89 | 52,757 |
2023-06-08 | $24.84 | $24.99 | $24.84 | $24.99 | $24.99 | 30,503 |
2023-06-07 | $25.07 | $25.10 | $24.84 | $24.88 | $24.88 | 99,550 |
2023-06-06 | $25.04 | $25.11 | $25.03 | $25.09 | $25.09 | 138,887 |
2023-06-05 | $24.93 | $25.22 | $24.67 | $25.11 | $25.11 | 103,085 |
2023-06-02 | $25.24 | $25.25 | $25.17 | $25.21 | $25.21 | 130,890 |
2023-06-01 | $24.99 | $25.21 | $24.99 | $25.19 | $25.19 | 80,586 |
2023-05-31 | $25.08 | $25.08 | $25.01 | $25.03 | $25.03 | 447,389 |
2023-05-30 | $25.15 | $25.26 | $25.05 | $25.09 | $25.09 | 175,675 |
2023-05-26 | $24.79 | $25.12 | $24.79 | $25.10 | $25.10 | 251,563 |
2023-05-25 | $24.78 | $24.84 | $24.78 | $24.81 | $24.81 | 34,926 |
2023-05-24 | $24.95 | $24.95 | $24.71 | $24.86 | $24.86 | 127,419 |
2023-05-23 | $24.92 | $24.97 | $24.87 | $24.91 | $24.91 | 92,610 |
2023-05-22 | $25.08 | $25.09 | $24.93 | $24.93 | $24.93 | 29,916 |
2023-05-19 | $25.09 | $25.13 | $25.06 | $25.06 | $25.06 | 39,833 |
2023-05-18 | $25.09 | $25.19 | $25.06 | $25.14 | $25.14 | 137,203 |
2023-05-17 | $25.00 | $25.19 | $25.00 | $25.12 | $25.12 | 107,819 |
2023-05-16 | $25.13 | $25.23 | $25.12 | $25.12 | $25.12 | 823,211 |
2023-05-15 | $25.25 | $25.27 | $25.20 | $25.22 | $25.22 | 54,559 |
2023-05-12 | $25.32 | $25.34 | $25.22 | $25.22 | $25.22 | 59,762 |
2023-05-11 | $25.43 | $25.48 | $25.36 | $25.37 | $25.37 | 378,494 |
2023-05-10 | $25.49 | $25.54 | $25.46 | $25.50 | $25.50 | 72,494 |
2023-05-09 | $25.48 | $25.51 | $25.41 | $25.42 | $25.42 | 103,544 |
2023-05-08 | $25.56 | $25.56 | $25.44 | $25.47 | $25.47 | 77,124 |
2023-05-05 | $25.64 | $25.67 | $25.59 | $25.60 | $25.60 | 30,922 |
2023-05-04 | $25.65 | $25.80 | $25.65 | $25.77 | $25.77 | 74,509 |
2023-05-03 | $25.63 | $25.83 | $25.63 | $25.80 | $25.80 | 65,941 |
2023-05-02 | $25.71 | $25.74 | $25.50 | $25.71 | $25.71 | 88,226 |
2023-05-01 | $25.66 | $25.70 | $25.59 | $25.62 | $25.62 | 86,867 |
2023-04-28 | $25.72 | $25.75 | $25.70 | $25.75 | $25.75 | 54,432 |
2023-04-27 | $25.68 | $25.72 | $25.64 | $25.64 | $25.64 | 71,999 |
2023-04-26 | $25.80 | $25.85 | $25.72 | $25.76 | $25.76 | 233,587 |
2023-04-25 | $25.79 | $25.87 | $25.79 | $25.86 | $25.86 | 84,273 |
2023-04-24 | $25.56 | $25.79 | $25.56 | $25.75 | $25.75 | 56,457 |
2023-04-21 | $25.72 | $25.76 | $25.71 | $25.73 | $25.73 | 244,033 |
2023-04-20 | $25.70 | $25.74 | $25.69 | $25.73 | $25.73 | 27,005 |
2023-04-19 | $25.62 | $25.70 | $25.62 | $25.63 | $25.63 | 44,616 |
2023-04-18 | $25.74 | $25.78 | $25.71 | $25.73 | $25.73 | 121,868 |
2023-04-17 | $25.74 | $25.84 | $25.71 | $25.75 | $25.75 | 38,848 |
2023-04-14 | $25.91 | $25.91 | $25.84 | $25.88 | $25.88 | 22,520 |
2023-04-13 | $26.06 | $26.09 | $26.02 | $26.04 | $26.04 | 132,839 |
2023-04-12 | $26.02 | $26.06 | $25.99 | $26.01 | $26.01 | 70,542 |
2023-04-11 | $25.95 | $26.01 | $25.95 | $25.99 | $25.99 | 48,698 |
2023-04-10 | $25.91 | $26.00 | $25.91 | $26.00 | $26.00 | 52,129 |
2023-04-06 | $26.08 | $26.14 | $26.08 | $26.08 | $26.08 | 55,053 |
2023-04-05 | $26.03 | $26.16 | $26.03 | $26.11 | $26.11 | 55,453 |
2023-04-04 | $26.06 | $26.14 | $26.00 | $26.10 | $26.10 | 66,991 |
2023-04-03 | $25.88 | $26.12 | $25.88 | $26.09 | $26.09 | 89,290 |
2023-03-31 | $25.77 | $25.97 | $25.77 | $25.97 | $25.97 | 94,720 |
2023-03-30 | $25.75 | $25.82 | $25.73 | $25.82 | $25.82 | 78,066 |
2023-03-29 | $25.69 | $25.79 | $25.65 | $25.79 | $25.79 | 86,937 |
2023-03-28 | $25.83 | $25.89 | $25.82 | $25.86 | $25.73 | 135,471 |
2023-03-27 | $25.93 | $26.00 | $25.90 | $25.92 | $25.78 | 51,620 |
2023-03-24 | $26.21 | $26.21 | $26.08 | $26.14 | $26.00 | 360,131 |
2023-03-23 | $25.98 | $26.14 | $25.98 | $26.08 | $26.08 | 36,933 |
2023-03-22 | $25.76 | $26.07 | $25.76 | $25.99 | $25.99 | 46,601 |
2023-03-21 | $25.78 | $25.94 | $25.74 | $25.85 | $25.85 | 45,753 |
2023-03-20 | $25.89 | $25.92 | $25.79 | $25.80 | $25.80 | 67,641 |
2023-03-17 | $25.84 | $26.01 | $25.79 | $25.99 | $25.99 | 55,557 |
2023-03-16 | $25.99 | $25.99 | $25.69 | $25.72 | $25.72 | 77,667 |
2023-03-15 | $25.89 | $25.98 | $25.81 | $25.86 | $25.86 | 42,164 |
2023-03-14 | $25.85 | $25.85 | $25.66 | $25.76 | $25.76 | 72,195 |
2023-03-13 | $25.97 | $26.08 | $25.87 | $25.90 | $25.90 | 79,099 |
2023-03-10 | $25.60 | $25.86 | $25.60 | $25.82 | $25.82 | 132,436 |
2023-03-09 | $25.33 | $25.56 | $25.33 | $25.55 | $25.55 | 85,861 |
2023-03-08 | $25.43 | $25.46 | $25.32 | $25.32 | $25.32 | 93,094 |
2023-03-07 | $25.42 | $25.46 | $25.34 | $25.40 | $25.40 | 159,666 |
2023-03-06 | $25.51 | $25.51 | $25.41 | $25.41 | $25.41 | 97,472 |
2023-03-03 | $25.40 | $25.54 | $25.40 | $25.50 | $25.50 | 111,397 |
2023-03-02 | $25.36 | $25.41 | $25.33 | $25.41 | $25.41 | 131,631 |
2023-03-01 | $25.45 | $25.49 | $25.40 | $25.40 | $25.40 | 158,845 |
2023-02-28 | $25.51 | $25.55 | $25.49 | $25.54 | $25.54 | 91,612 |
2023-02-27 | $25.56 | $25.59 | $25.53 | $25.55 | $25.55 | 144,453 |
2023-02-24 | $25.37 | $25.60 | $25.37 | $25.59 | $25.59 | 66,614 |
2023-02-23 | $25.59 | $25.62 | $25.54 | $25.59 | $25.59 | 38,138 |
2023-02-22 | $25.63 | $25.65 | $25.57 | $25.61 | $25.61 | 91,500 |
2023-02-21 | $25.61 | $25.62 | $25.54 | $25.61 | $25.61 | 58,516 |
2023-02-17 | $25.62 | $25.70 | $25.61 | $25.67 | $25.67 | 97,727 |
2023-02-16 | $25.67 | $25.78 | $25.65 | $25.71 | $25.71 | 57,777 |
2023-02-15 | $25.74 | $25.83 | $25.74 | $25.76 | $25.76 | 65,423 |
2023-02-14 | $25.85 | $25.92 | $25.78 | $25.85 | $25.85 | 37,965 |
2023-02-13 | $25.90 | $25.95 | $25.88 | $25.94 | $25.94 | 96,246 |
2023-02-10 | $26.18 | $26.18 | $25.94 | $25.95 | $25.95 | 816,546 |
2023-02-09 | $26.16 | $26.16 | $25.95 | $26.00 | $26.00 | 62,136 |
2023-02-08 | $25.94 | $26.04 | $25.94 | $26.04 | $26.04 | 312,641 |
2023-02-07 | $25.92 | $26.01 | $25.89 | $25.97 | $25.97 | 81,616 |
2023-02-06 | $25.97 | $26.02 | $25.92 | $25.95 | $25.95 | 64,883 |
2023-02-03 | $26.15 | $26.22 | $26.08 | $26.10 | $26.10 | 62,865 |
2023-02-02 | $26.47 | $26.48 | $26.32 | $26.32 | $26.32 | 252,610 |
2023-02-01 | $26.11 | $26.32 | $26.07 | $26.29 | $26.29 | 53,214 |
2023-01-31 | $26.07 | $26.09 | $26.00 | $26.08 | $26.08 | 101,978 |
2023-01-30 | $26.08 | $26.08 | $25.92 | $25.96 | $25.96 | 600,643 |
2023-01-27 | $26.02 | $26.15 | $26.00 | $26.07 | $26.07 | 110,678 |
2023-01-26 | $26.10 | $26.12 | $25.99 | $26.11 | $26.11 | 107,678 |
2023-01-25 | $25.98 | $26.06 | $25.94 | $26.03 | $26.03 | 84,623 |
2023-01-24 | $26.06 | $26.13 | $26.05 | $26.09 | $26.09 | 68,193 |
2023-01-23 | $25.99 | $26.15 | $25.98 | $26.15 | $26.15 | 175,916 |
2023-01-20 | $26.05 | $26.08 | $26.00 | $26.06 | $26.06 | 32,382 |
2023-01-19 | $26.02 | $26.12 | $26.02 | $26.07 | $26.07 | 28,062 |
2023-01-18 | $26.12 | $26.17 | $26.08 | $26.14 | $26.14 | 129,868 |
2023-01-17 | $25.94 | $26.00 | $25.94 | $25.98 | $25.98 | 50,153 |
2023-01-13 | $25.88 | $26.04 | $25.88 | $26.00 | $26.00 | 68,008 |
2023-01-12 | $26.02 | $26.05 | $25.94 | $26.05 | $26.05 | 54,894 |
2023-01-11 | $25.86 | $25.96 | $25.86 | $25.96 | $25.96 | 44,135 |
2023-01-10 | $25.81 | $25.87 | $25.80 | $25.84 | $25.84 | 71,837 |
2023-01-09 | $25.82 | $25.95 | $25.82 | $25.92 | $25.92 | 90,951 |
2023-01-06 | $25.65 | $25.86 | $25.65 | $25.84 | $25.84 | 48,327 |
2023-01-05 | $25.60 | $25.70 | $25.58 | $25.64 | $25.64 | 61,083 |
2023-01-04 | $25.78 | $25.78 | $25.69 | $25.69 | $25.69 | 90,017 |
2023-01-03 | $25.74 | $25.77 | $25.63 | $25.69 | $25.69 | 79,893 |
2022-12-30 | $25.61 | $25.65 | $25.56 | $25.60 | $25.60 | 133,180 |
2022-12-29 | $25.62 | $25.69 | $25.60 | $25.67 | $25.67 | 595,472 |
2022-12-28 | $25.66 | $25.66 | $25.57 | $25.59 | $25.59 | 209,679 |
2022-12-27 | $25.94 | $25.99 | $25.87 | $25.90 | $25.64 | 73,205 |
2022-12-23 | $25.82 | $26.04 | $25.82 | $26.04 | $25.78 | 78,588 |
2022-12-22 | $26.01 | $26.09 | $26.01 | $26.06 | $25.80 | 108,845 |
2022-12-21 | $26.00 | $26.10 | $25.96 | $26.06 | $25.80 | 116,729 |
2022-12-20 | $25.98 | $26.01 | $25.98 | $25.99 | $25.73 | 112,114 |
2022-12-19 | $26.11 | $26.16 | $26.06 | $26.07 | $25.81 | 193,520 |
2022-12-16 | $26.09 | $26.23 | $26.09 | $26.22 | $26.22 | 115,300 |
2022-12-15 | $26.26 | $26.26 | $26.16 | $26.22 | $26.22 | 384,714 |
2022-12-14 | $26.29 | $26.29 | $26.10 | $26.28 | $26.28 | 124,440 |
2022-12-13 | $26.31 | $26.37 | $26.19 | $26.20 | $26.20 | 98,003 |
2022-12-12 | $26.12 | $26.14 | $26.05 | $26.06 | $26.06 | 111,657 |
2022-12-09 | $26.09 | $26.16 | $26.09 | $26.11 | $26.11 | 181,075 |
2022-12-08 | $26.14 | $26.21 | $26.13 | $26.13 | $26.13 | 113,219 |
2022-12-07 | $26.13 | $26.26 | $26.13 | $26.20 | $26.20 | 179,781 |
2022-12-06 | $26.02 | $26.11 | $26.02 | $26.09 | $26.09 | 408,224 |
2022-12-05 | $26.07 | $26.10 | $26.00 | $26.02 | $26.02 | 523,308 |
2022-12-02 | $26.02 | $26.20 | $26.02 | $26.18 | $26.18 | 361,026 |
2022-12-01 | $26.03 | $26.15 | $26.03 | $26.14 | $26.14 | 473,212 |
2022-11-30 | $25.77 | $26.02 | $25.77 | $25.99 | $25.99 | 271,199 |
2022-11-29 | $25.96 | $25.96 | $25.81 | $25.84 | $25.84 | 130,476 |
2022-11-28 | $25.93 | $25.94 | $25.82 | $25.90 | $25.90 | 101,660 |
2022-11-25 | $25.86 | $25.94 | $25.86 | $25.92 | $25.92 | 33,050 |
2022-11-23 | $25.88 | $25.90 | $25.76 | $25.89 | $25.89 | 101,068 |
2022-11-22 | $25.80 | $25.82 | $25.78 | $25.81 | $25.81 | 232,022 |
2022-11-21 | $25.76 | $25.81 | $25.73 | $25.77 | $25.77 | 333,315 |
2022-11-18 | $25.81 | $25.83 | $25.74 | $25.74 | $25.74 | 448,490 |
2022-11-17 | $25.77 | $25.81 | $25.71 | $25.79 | $25.79 | 57,951 |
2022-11-16 | $25.81 | $25.92 | $25.81 | $25.90 | $25.90 | 174,694 |
2022-11-15 | $25.82 | $25.82 | $25.74 | $25.82 | $25.82 | 119,582 |
2022-11-14 | $25.62 | $25.71 | $25.56 | $25.69 | $25.69 | 436,691 |
2022-11-11 | $25.63 | $25.77 | $25.63 | $25.77 | $25.77 | 279,907 |
2022-11-10 | $25.54 | $25.76 | $25.54 | $25.68 | $25.68 | 1,234,217 |
2022-11-09 | $25.21 | $25.30 | $25.18 | $25.29 | $25.29 | 148,662 |
2022-11-08 | $25.23 | $25.28 | $25.18 | $25.24 | $25.24 | 186,442 |
2022-11-07 | $25.21 | $25.23 | $25.08 | $25.18 | $25.18 | 482,217 |
2022-11-04 | $25.18 | $25.24 | $25.15 | $25.20 | $25.20 | 71,886 |
2022-11-03 | $25.10 | $25.22 | $25.04 | $25.14 | $25.14 | 64,844 |
2022-11-02 | $25.26 | $25.40 | $25.19 | $25.20 | $25.20 | 48,721 |
2022-11-01 | $25.36 | $25.36 | $25.24 | $25.26 | $25.26 | 54,181 |
2022-10-31 | $25.21 | $25.29 | $25.19 | $25.21 | $25.21 | 37,343 |
2022-10-28 | $25.28 | $25.35 | $25.27 | $25.32 | $25.32 | 45,690 |
2022-10-27 | $25.31 | $25.40 | $25.28 | $25.34 | $25.34 | 49,379 |
2022-10-26 | $25.21 | $25.35 | $25.21 | $25.24 | $25.24 | 121,991 |
2022-10-25 | $25.23 | $25.32 | $25.21 | $25.23 | $25.23 | 55,418 |
2022-10-24 | $25.05 | $25.17 | $25.05 | $25.10 | $25.10 | 81,035 |
2022-10-21 | $24.94 | $25.14 | $24.92 | $25.07 | $25.07 | 121,345 |
2022-10-20 | $25.06 | $25.11 | $24.98 | $25.00 | $25.00 | 16,657 |
2022-10-19 | $25.15 | $25.18 | $25.05 | $25.06 | $25.06 | 38,678 |
2022-10-18 | $25.29 | $25.30 | $25.17 | $25.21 | $25.21 | 49,093 |
2022-10-17 | $25.25 | $25.26 | $25.18 | $25.21 | $25.21 | 38,575 |
2022-10-14 | $25.34 | $25.34 | $25.10 | $25.17 | $25.17 | 48,837 |
2022-10-13 | $24.98 | $25.27 | $24.98 | $25.23 | $25.23 | 107,130 |
2022-10-12 | $25.21 | $25.30 | $25.21 | $25.27 | $25.27 | 142,602 |
2022-10-11 | $25.32 | $25.36 | $25.23 | $25.26 | $25.26 | 77,955 |
2022-10-10 | $25.37 | $25.37 | $25.24 | $25.34 | $25.34 | 76,668 |
2022-10-07 | $25.36 | $25.45 | $25.35 | $25.41 | $25.41 | 71,231 |
2022-10-06 | $25.51 | $25.57 | $25.50 | $25.50 | $25.50 | 32,443 |
2022-10-05 | $25.53 | $25.62 | $25.49 | $25.61 | $25.61 | 173,563 |
2022-10-04 | $25.67 | $25.77 | $25.65 | $25.76 | $25.76 | 205,207 |
2022-10-03 | $25.50 | $25.69 | $25.50 | $25.63 | $25.63 | 79,882 |
2022-09-30 | $25.50 | $25.54 | $25.38 | $25.39 | $25.39 | 306,708 |
2022-09-29 | $25.45 | $25.49 | $25.38 | $25.49 | $25.49 | 172,686 |
2022-09-28 | $25.41 | $25.70 | $25.41 | $25.67 | $25.67 | 97,831 |
2022-09-27 | $25.46 | $25.46 | $25.30 | $25.33 | $25.33 | 76,238 |
2022-09-26 | $25.60 | $25.62 | $25.42 | $25.47 | $25.47 | 71,076 |
2022-09-23 | $25.68 | $25.76 | $25.66 | $25.71 | $25.71 | 208,172 |
2022-09-22 | $25.81 | $25.83 | $25.74 | $25.80 | $25.80 | 91,601 |
2022-09-21 | $26.00 | $26.05 | $25.85 | $25.94 | $25.94 | 158,289 |
2022-09-20 | $25.99 | $26.06 | $25.87 | $25.98 | $25.98 | 84,876 |
2022-09-19 | $26.05 | $26.13 | $26.05 | $26.09 | $26.09 | 61,931 |
2022-09-16 | $26.05 | $26.23 | $26.05 | $26.19 | $26.19 | 127,391 |
2022-09-15 | $26.13 | $26.18 | $26.10 | $26.12 | $26.12 | 68,529 |
2022-09-14 | $26.15 | $26.24 | $26.14 | $26.20 | $26.20 | 76,079 |
2022-09-13 | $26.21 | $26.24 | $26.16 | $26.22 | $26.22 | 92,891 |
2022-09-12 | $26.53 | $26.61 | $26.53 | $26.56 | $26.40 | 49,186 |
2022-09-09 | $26.52 | $26.60 | $26.51 | $26.51 | $26.35 | 114,506 |
2022-09-08 | $26.48 | $26.56 | $26.48 | $26.53 | $26.37 | 142,199 |
2022-09-07 | $26.40 | $26.55 | $26.40 | $26.54 | $26.38 | 134,909 |
2022-09-06 | $26.51 | $26.59 | $26.42 | $26.47 | $26.47 | 85,129 |
2022-09-02 | $26.54 | $26.61 | $26.54 | $26.57 | $26.57 | 19,112 |
2022-09-01 | $26.55 | $26.56 | $26.44 | $26.47 | $26.47 | 68,267 |
2022-08-31 | $26.63 | $26.66 | $26.57 | $26.58 | $26.58 | 115,038 |
2022-08-30 | $26.64 | $26.68 | $26.60 | $26.66 | $26.66 | 45,077 |
2022-08-29 | $26.65 | $26.71 | $26.64 | $26.65 | $26.65 | 41,500 |
2022-08-26 | $26.80 | $26.83 | $26.72 | $26.72 | $26.72 | 47,726 |
2022-08-25 | $26.77 | $26.91 | $26.75 | $26.91 | $26.91 | 46,060 |
2022-08-24 | $26.80 | $26.82 | $26.77 | $26.78 | $26.78 | 24,555 |
2022-08-23 | $26.83 | $26.90 | $26.83 | $26.87 | $26.87 | 27,987 |
2022-08-22 | $26.85 | $27.00 | $26.82 | $26.82 | $26.82 | 113,160 |
2022-08-19 | $26.96 | $26.99 | $26.92 | $26.97 | $26.97 | 35,986 |
2022-08-18 | $27.11 | $27.13 | $27.05 | $27.08 | $27.08 | 128,305 |
2022-08-17 | $27.11 | $27.11 | $27.03 | $27.08 | $27.08 | 50,482 |
2022-08-16 | $27.16 | $27.26 | $27.15 | $27.24 | $27.24 | 62,357 |
2022-08-15 | $27.26 | $27.29 | $27.21 | $27.28 | $27.28 | 83,130 |
2022-08-12 | $27.15 | $27.22 | $27.11 | $27.19 | $27.19 | 34,027 |
2022-08-11 | $27.15 | $27.29 | $27.09 | $27.12 | $27.12 | 29,764 |
2022-08-10 | $26.87 | $27.18 | $26.87 | $27.09 | $27.09 | 72,879 |
2022-08-09 | $27.02 | $27.02 | $26.92 | $26.92 | $26.92 | 84,118 |
2022-08-08 | $27.11 | $27.18 | $27.07 | $27.11 | $27.11 | 41,297 |
2022-08-05 | $26.96 | $27.03 | $26.95 | $27.03 | $27.03 | 65,548 |
2022-08-04 | $27.18 | $27.26 | $27.16 | $27.25 | $27.25 | 21,777 |
2022-08-03 | $27.13 | $27.30 | $27.09 | $27.26 | $27.26 | 31,852 |
2022-08-02 | $27.38 | $27.38 | $27.17 | $27.17 | $27.17 | 205,521 |
2022-08-01 | $27.26 | $27.42 | $27.26 | $27.42 | $27.42 | 73,772 |
2022-07-29 | $27.16 | $27.42 | $27.11 | $27.34 | $27.34 | 66,727 |
2022-07-28 | $26.95 | $27.11 | $26.94 | $27.11 | $27.11 | 57,954 |
2022-07-27 | $26.61 | $26.90 | $26.61 | $26.84 | $26.84 | 59,910 |
2022-07-26 | $26.68 | $26.77 | $26.62 | $26.66 | $26.66 | 65,825 |
2022-07-25 | $26.71 | $26.81 | $26.69 | $26.80 | $26.80 | 29,559 |
2022-07-22 | $26.75 | $26.91 | $26.71 | $26.74 | $26.74 | 33,965 |
2022-07-21 | $26.86 | $26.86 | $26.57 | $26.78 | $26.78 | 46,483 |
2022-07-20 | $26.51 | $26.65 | $26.51 | $26.62 | $26.62 | 62,849 |
2022-07-19 | $26.33 | $26.53 | $26.30 | $26.50 | $26.50 | 56,398 |
2022-07-18 | $26.20 | $26.45 | $26.16 | $26.30 | $26.30 | 206,179 |
2022-07-15 | $26.34 | $26.45 | $26.27 | $26.39 | $26.39 | 412,049 |
2022-07-14 | $26.08 | $26.28 | $26.08 | $26.24 | $26.24 | 75,969 |
2022-07-13 | $26.26 | $26.38 | $26.20 | $26.36 | $26.36 | 99,908 |
2022-07-12 | $26.35 | $26.41 | $26.34 | $26.37 | $26.37 | 447,779 |
2022-07-11 | $26.31 | $26.41 | $26.31 | $26.32 | $26.32 | 47,337 |
2022-07-08 | $26.36 | $26.38 | $26.30 | $26.35 | $26.35 | 95,111 |
2022-07-07 | $26.41 | $26.45 | $26.37 | $26.44 | $26.44 | 26,075 |
2022-07-06 | $26.48 | $26.48 | $26.38 | $26.39 | $26.39 | 115,270 |
2022-07-05 | $26.40 | $26.53 | $26.40 | $26.48 | $26.48 | 62,662 |
2022-07-01 | $26.22 | $26.50 | $26.22 | $26.48 | $26.48 | 30,387 |
2022-06-30 | $26.39 | $26.39 | $26.24 | $26.29 | $26.29 | 208,093 |
2022-06-29 | $26.10 | $26.27 | $26.10 | $26.23 | $26.23 | 126,754 |
2022-06-28 | $26.26 | $26.29 | $26.16 | $26.20 | $26.20 | 74,366 |
2022-06-27 | $26.31 | $26.39 | $26.26 | $26.31 | $26.31 | 114,424 |
2022-06-24 | $26.37 | $26.42 | $26.28 | $26.40 | $26.40 | 60,664 |
2022-06-23 | $26.23 | $26.29 | $26.17 | $26.19 | $26.19 | 111,439 |
2022-06-22 | $26.12 | $26.20 | $26.10 | $26.10 | $26.10 | 221,444 |
2022-06-21 | $26.08 | $26.12 | $25.98 | $26.05 | $26.05 | 279,921 |
2022-06-17 | $26.11 | $26.16 | $26.03 | $26.12 | $26.12 | 329,788 |
2022-06-16 | $26.01 | $26.11 | $25.93 | $26.10 | $26.10 | 651,206 |
2022-06-15 | $26.10 | $26.17 | $26.01 | $26.14 | $26.14 | 290,591 |
2022-06-14 | $26.10 | $26.13 | $25.88 | $25.92 | $25.92 | 284,825 |
2022-06-13 | $26.14 | $26.20 | $26.00 | $26.08 | $26.01 | 87,344 |
2022-06-10 | $26.46 | $26.48 | $26.36 | $26.39 | $26.33 | 60,909 |
2022-06-09 | $26.75 | $26.75 | $26.61 | $26.62 | $26.55 | 129,304 |
2022-06-08 | $26.75 | $26.85 | $26.75 | $26.78 | $26.71 | 116,345 |
2022-06-07 | $26.80 | $26.92 | $26.80 | $26.86 | $26.79 | 72,791 |
2022-06-06 | $26.86 | $26.91 | $26.83 | $26.84 | $26.77 | 272,572 |
2022-06-03 | $26.92 | $26.93 | $26.88 | $26.91 | $26.84 | 89,281 |
2022-06-02 | $26.99 | $27.04 | $26.89 | $27.04 | $26.97 | 102,249 |
2022-06-01 | $27.15 | $27.17 | $26.88 | $26.93 | $26.86 | 135,211 |
2022-05-31 | $27.15 | $27.22 | $27.09 | $27.14 | $27.07 | 470,900 |
2022-05-27 | $27.08 | $27.30 | $27.08 | $27.28 | $27.21 | 272,183 |
2022-05-26 | $27.04 | $27.16 | $27.04 | $27.11 | $27.04 | 252,815 |
2022-05-25 | $26.90 | $27.05 | $26.90 | $27.04 | $26.97 | 103,706 |
2022-05-24 | $26.78 | $26.95 | $26.78 | $26.95 | $26.88 | 160,295 |
2022-05-23 | $26.79 | $26.84 | $26.76 | $26.81 | $26.74 | 217,838 |
2022-05-20 | $26.80 | $26.85 | $26.77 | $26.84 | $26.77 | 118,212 |
2022-05-19 | $26.87 | $26.87 | $26.78 | $26.78 | $26.71 | 88,863 |
2022-05-18 | $26.76 | $26.79 | $26.74 | $26.76 | $26.69 | 59,584 |
2022-05-17 | $26.90 | $26.90 | $26.80 | $26.83 | $26.76 | 719,046 |
2022-05-16 | $26.87 | $26.95 | $26.86 | $26.91 | $26.84 | 171,283 |
2022-05-13 | $26.85 | $26.94 | $26.83 | $26.91 | $26.84 | 453,970 |
2022-05-12 | $27.01 | $27.01 | $26.91 | $26.93 | $26.86 | 190,204 |
2022-05-11 | $26.88 | $27.00 | $26.88 | $26.95 | $26.88 | 236,121 |
2022-05-10 | $26.97 | $27.03 | $26.93 | $26.93 | $26.86 | 354,071 |
2022-05-09 | $26.83 | $26.99 | $26.83 | $26.97 | $26.90 | 325,690 |
2022-05-06 | $26.91 | $26.99 | $26.89 | $26.89 | $26.82 | 182,898 |
2022-05-05 | $27.11 | $27.11 | $26.91 | $26.99 | $26.92 | 323,080 |
2022-05-04 | $26.92 | $27.25 | $26.91 | $27.25 | $27.18 | 514,104 |
2022-05-03 | $27.06 | $27.06 | $26.98 | $27.00 | $26.93 | 665,807 |
2022-05-02 | $26.96 | $27.01 | $26.94 | $26.98 | $26.91 | 160,277 |
2022-04-29 | $27.21 | $27.21 | $26.86 | $27.00 | $26.93 | 474,622 |
2022-04-28 | $27.20 | $27.24 | $27.13 | $27.22 | $27.15 | 168,564 |
2022-04-27 | $27.25 | $27.30 | $27.18 | $27.21 | $27.14 | 1,737,893 |
2022-04-26 | $27.36 | $27.36 | $27.28 | $27.30 | $27.23 | 278,989 |
2022-04-25 | $27.22 | $27.34 | $27.22 | $27.31 | $27.24 | 206,020 |
2022-04-22 | $27.21 | $27.27 | $27.21 | $27.24 | $27.17 | 78,341 |
2022-04-21 | $27.47 | $27.47 | $27.27 | $27.27 | $27.20 | 89,948 |
2022-04-20 | $27.48 | $27.50 | $27.41 | $27.41 | $27.34 | 178,881 |
2022-04-19 | $27.42 | $27.44 | $27.37 | $27.38 | $27.31 | 268,409 |
2022-04-18 | $27.47 | $27.52 | $27.44 | $27.49 | $27.42 | 104,278 |
2022-04-14 | $27.52 | $27.57 | $27.51 | $27.52 | $27.45 | 95,590 |
2022-04-13 | $27.61 | $27.63 | $27.58 | $27.58 | $27.51 | 83,453 |
2022-04-12 | $27.46 | $27.62 | $27.46 | $27.60 | $27.53 | 143,645 |
2022-04-11 | $27.49 | $27.56 | $27.44 | $27.49 | $27.42 | 159,930 |
2022-04-08 | $27.59 | $27.66 | $27.57 | $27.62 | $27.55 | 159,855 |
2022-04-07 | $27.86 | $27.86 | $27.57 | $27.67 | $27.60 | 105,223 |
2022-04-06 | $27.58 | $27.65 | $27.57 | $27.61 | $27.54 | 52,690 |
2022-04-05 | $27.69 | $27.92 | $27.69 | $27.70 | $27.63 | 49,855 |
2022-04-04 | $27.81 | $27.89 | $27.79 | $27.88 | $27.81 | 112,965 |
2022-04-01 | $27.89 | $27.89 | $27.78 | $27.84 | $27.77 | 72,822 |
2022-03-31 | $28.03 | $28.06 | $27.97 | $27.97 | $27.90 | 85,140 |
2022-03-30 | $28.07 | $28.07 | $28.00 | $28.03 | $27.96 | 115,401 |
2022-03-29 | $27.96 | $28.09 | $27.93 | $28.09 | $28.02 | 131,648 |
2022-03-28 | $27.87 | $27.95 | $27.86 | $27.95 | $27.88 | 79,882 |
2022-03-25 | $28.02 | $28.02 | $27.89 | $27.97 | $27.90 | 243,042 |
2022-03-24 | $27.95 | $27.98 | $27.89 | $27.98 | $27.91 | 158,951 |
2022-03-23 | $28.01 | $28.01 | $27.89 | $27.90 | $27.83 | 136,319 |
2022-03-22 | $27.97 | $27.99 | $27.88 | $27.97 | $27.90 | 232,749 |
2022-03-21 | $28.01 | $28.01 | $27.87 | $27.92 | $27.85 | 136,257 |
2022-03-18 | $27.91 | $28.01 | $27.89 | $28.01 | $27.94 | 97,709 |
2022-03-17 | $27.93 | $27.97 | $27.89 | $27.97 | $27.90 | 56,169 |
2022-03-16 | $27.94 | $27.94 | $27.84 | $27.92 | $27.85 | 70,726 |
2022-03-15 | $27.85 | $27.89 | $27.83 | $27.88 | $27.81 | 76,362 |
2022-03-14 | $27.83 | $27.91 | $27.83 | $27.90 | $27.82 | 105,501 |
2022-03-11 | $27.99 | $27.99 | $27.90 | $27.93 | $27.85 | 61,349 |
2022-03-10 | $28.03 | $28.04 | $27.98 | $28.01 | $27.93 | 98,942 |
2022-03-09 | $28.12 | $28.12 | $28.03 | $28.07 | $27.99 | 74,752 |
2022-03-08 | $28.23 | $28.23 | $28.08 | $28.15 | $28.07 | 102,353 |
2022-03-07 | $28.23 | $28.28 | $28.17 | $28.17 | $28.09 | 122,122 |
2022-03-04 | $28.07 | $28.36 | $28.07 | $28.31 | $28.23 | 151,122 |
2022-03-03 | $28.47 | $28.47 | $28.30 | $28.33 | $28.25 | 257,247 |
2022-03-02 | $28.20 | $28.38 | $28.20 | $28.36 | $28.27 | 221,187 |
2022-03-01 | $28.25 | $28.38 | $28.24 | $28.32 | $28.24 | 149,941 |
2022-02-28 | $28.14 | $28.28 | $28.11 | $28.21 | $28.13 | 316,054 |
2022-02-25 | $28.25 | $28.25 | $27.89 | $28.09 | $28.01 | 177,086 |
2022-02-24 | $27.83 | $28.01 | $27.83 | $27.86 | $27.78 | 245,337 |
2022-02-23 | $27.99 | $27.99 | $27.88 | $27.96 | $27.88 | 106,731 |
2022-02-22 | $27.99 | $28.06 | $27.94 | $27.98 | $27.90 | 255,172 |
2022-02-18 | $28.13 | $28.13 | $28.08 | $28.08 | $28.00 | 71,247 |
2022-02-17 | $28.11 | $28.20 | $28.11 | $28.16 | $28.08 | 142,520 |
2022-02-16 | $27.99 | $28.24 | $27.99 | $28.24 | $28.16 | 113,379 |
2022-02-15 | $28.22 | $28.24 | $28.16 | $28.23 | $28.15 | 79,415 |
2022-02-14 | $28.23 | $28.23 | $28.13 | $28.20 | $28.12 | 122,654 |
2022-02-11 | $28.29 | $28.34 | $28.21 | $28.29 | $28.21 | 98,660 |
2022-02-10 | $28.40 | $28.44 | $28.25 | $28.28 | $28.20 | 295,623 |
2022-02-09 | $28.37 | $28.48 | $28.37 | $28.41 | $28.33 | 356,981 |
2022-02-08 | $28.30 | $28.38 | $28.30 | $28.37 | $28.29 | 89,082 |
2022-02-07 | $28.39 | $28.40 | $28.33 | $28.39 | $28.31 | 112,283 |
2022-02-04 | $28.29 | $28.47 | $28.29 | $28.44 | $28.36 | 44,564 |
2022-02-03 | $28.52 | $28.52 | $28.41 | $28.49 | $28.41 | 174,873 |
2022-02-02 | $28.43 | $28.62 | $28.43 | $28.60 | $28.52 | 237,540 |
2022-02-01 | $28.33 | $28.52 | $28.33 | $28.52 | $28.44 | 487,963 |
2022-01-31 | $28.30 | $28.40 | $28.28 | $28.39 | $28.31 | 89,219 |
2022-01-28 | $28.17 | $28.37 | $28.17 | $28.37 | $28.29 | 72,460 |
2022-01-27 | $28.47 | $28.55 | $28.31 | $28.31 | $28.23 | 91,746 |
2022-01-26 | $28.46 | $28.55 | $28.37 | $28.43 | $28.35 | 109,223 |
2022-01-25 | $28.48 | $28.55 | $28.41 | $28.46 | $28.38 | 84,018 |
2022-01-24 | $28.36 | $28.52 | $28.36 | $28.45 | $28.37 | 419,319 |
2022-01-21 | $28.44 | $28.51 | $28.42 | $28.46 | $28.38 | 183,686 |
2022-01-20 | $28.48 | $28.53 | $28.40 | $28.44 | $28.36 | 258,124 |
2022-01-19 | $28.50 | $28.61 | $28.50 | $28.52 | $28.44 | 488,365 |
2022-01-18 | $28.61 | $28.65 | $28.56 | $28.60 | $28.51 | 258,765 |
2022-01-14 | $28.67 | $28.72 | $28.65 | $28.68 | $28.59 | 149,787 |
2022-01-13 | $28.85 | $28.85 | $28.69 | $28.72 | $28.63 | 135,729 |
2022-01-12 | $28.69 | $28.80 | $28.69 | $28.78 | $28.69 | 104,449 |
2022-01-11 | $28.60 | $28.71 | $28.55 | $28.71 | $28.62 | 159,693 |
2022-01-10 | $28.82 | $28.82 | $28.53 | $28.60 | $28.52 | 139,485 |
2022-01-07 | $28.81 | $28.81 | $28.65 | $28.66 | $28.58 | 70,426 |
2022-01-06 | $28.59 | $28.74 | $28.59 | $28.69 | $28.60 | 93,147 |
2022-01-05 | $28.99 | $28.99 | $28.69 | $28.71 | $28.62 | 192,537 |
2022-01-04 | $28.84 | $28.98 | $28.84 | $28.87 | $28.78 | 176,231 |
2022-01-03 | $28.87 | $28.88 | $28.78 | $28.88 | $28.79 | 129,032 |
2021-12-31 | $28.82 | $28.98 | $28.81 | $28.85 | $28.76 | 142,731 |
2021-12-30 | $28.84 | $29.00 | $28.84 | $28.92 | $28.83 | 602,636 |
2021-12-29 | $28.87 | $28.97 | $28.87 | $28.96 | $28.87 | 111,318 |
2021-12-28 | $29.10 | $29.13 | $29.04 | $29.07 | $28.90 | 83,647 |
2021-12-27 | $28.95 | $29.12 | $28.95 | $29.10 | $28.93 | 262,136 |
2021-12-23 | $29.05 | $29.05 | $28.86 | $28.93 | $28.76 | 106,965 |
2021-12-22 | $28.73 | $28.88 | $28.73 | $28.87 | $28.70 | 78,061 |
2021-12-21 | $28.80 | $28.80 | $28.69 | $28.76 | $28.59 | 72,641 |
2021-12-20 | $28.56 | $28.78 | $28.56 | $28.73 | $28.56 | 117,632 |
2021-12-17 | $28.81 | $28.81 | $28.75 | $28.78 | $28.61 | 106,090 |
2021-12-16 | $29.00 | $29.13 | $28.87 | $28.90 | $28.73 | 155,359 |
2021-12-15 | $28.56 | $28.94 | $28.56 | $28.94 | $28.77 | 77,944 |
2021-12-14 | $28.64 | $28.77 | $28.64 | $28.71 | $28.54 | 226,550 |
2021-12-13 | $28.88 | $28.93 | $28.82 | $28.85 | $28.68 | 168,936 |
2021-12-10 | $28.90 | $28.98 | $28.86 | $28.98 | $28.81 | 102,674 |
2021-12-09 | $28.72 | $28.92 | $28.72 | $28.84 | $28.67 | 165,306 |
2021-12-08 | $28.93 | $28.96 | $28.88 | $28.95 | $28.78 | 316,034 |
2021-12-07 | $29.06 | $29.06 | $28.83 | $29.01 | $28.84 | 84,446 |
2021-12-06 | $28.68 | $28.84 | $28.68 | $28.78 | $28.61 | 920,665 |
2021-12-03 | $28.71 | $28.76 | $28.66 | $28.75 | $28.58 | 42,596 |
2021-12-02 | $28.62 | $28.76 | $28.62 | $28.75 | $28.58 | 208,473 |
2021-12-01 | $28.67 | $28.85 | $28.67 | $28.71 | $28.54 | 94,257 |
2021-11-30 | $28.91 | $28.96 | $28.77 | $28.81 | $28.64 | 110,461 |
2021-11-29 | $28.98 | $28.98 | $28.91 | $28.91 | $28.74 | 128,405 |
2021-11-26 | $28.98 | $29.00 | $28.91 | $29.00 | $28.83 | 21,265 |
2021-11-24 | $28.83 | $29.00 | $28.83 | $28.96 | $28.79 | 58,186 |
2021-11-23 | $28.93 | $28.99 | $28.89 | $28.99 | $28.82 | 156,325 |
2021-11-22 | $29.23 | $29.23 | $29.00 | $29.02 | $28.85 | 110,263 |
2021-11-19 | $29.12 | $29.27 | $29.12 | $29.15 | $28.98 | 163,960 |
2021-11-18 | $29.02 | $29.14 | $29.02 | $29.10 | $28.93 | 114,628 |
2021-11-17 | $29.02 | $29.13 | $29.02 | $29.04 | $28.87 | 131,852 |
2021-11-16 | $29.63 | $29.77 | $29.63 | $29.69 | $28.98 | 90,852 |
2021-11-15 | $29.67 | $29.68 | $29.59 | $29.61 | $28.90 | 67,291 |
2021-11-12 | $29.60 | $29.67 | $29.54 | $29.67 | $28.96 | 98,572 |
2021-11-11 | $29.75 | $29.75 | $29.55 | $29.57 | $28.86 | 58,281 |
2021-11-10 | $29.73 | $30.01 | $29.73 | $29.77 | $29.06 | 81,060 |
2021-11-09 | $30.13 | $30.13 | $30.00 | $30.00 | $29.29 | 158,177 |
2021-11-08 | $30.32 | $30.32 | $30.16 | $30.17 | $29.45 | 64,989 |
2021-11-05 | $30.00 | $30.23 | $30.00 | $30.23 | $29.51 | 136,184 |
2021-11-04 | $29.81 | $29.91 | $29.72 | $29.86 | $29.15 | 83,478 |
2021-11-03 | $29.38 | $29.71 | $29.38 | $29.68 | $28.97 | 64,257 |
2021-11-02 | $29.50 | $29.56 | $29.45 | $29.55 | $28.85 | 66,004 |
2021-11-01 | $29.41 | $29.47 | $29.35 | $29.47 | $28.77 | 162,199 |
2021-10-29 | $29.27 | $29.39 | $29.15 | $29.39 | $28.69 | 97,908 |
2021-10-28 | $29.31 | $29.33 | $29.25 | $29.29 | $28.59 | 173,837 |
2021-10-27 | $29.49 | $29.49 | $29.24 | $29.27 | $28.57 | 102,464 |
2021-10-26 | $29.36 | $29.58 | $29.36 | $29.43 | $28.73 | 151,049 |
2021-10-25 | $29.21 | $29.36 | $29.21 | $29.33 | $28.63 | 94,995 |
2021-10-22 | $29.32 | $29.32 | $29.12 | $29.27 | $28.57 | 168,923 |
2021-10-21 | $29.33 | $29.36 | $29.21 | $29.35 | $28.65 | 281,743 |
2021-10-20 | $29.16 | $29.36 | $29.16 | $29.34 | $28.64 | 136,873 |
2021-10-19 | $29.14 | $29.27 | $29.14 | $29.24 | $28.54 | 233,522 |
2021-10-18 | $29.20 | $29.20 | $28.97 | $29.05 | $28.36 | 494,966 |
2021-10-15 | $29.05 | $29.14 | $29.02 | $29.14 | $28.45 | 83,982 |
2021-10-14 | $28.73 | $28.98 | $28.72 | $28.92 | $28.23 | 318,988 |
2021-10-13 | $28.78 | $28.78 | $28.59 | $28.64 | $27.96 | 67,232 |
2021-10-12 | $28.72 | $28.82 | $28.72 | $28.74 | $28.05 | 39,994 |
2021-10-11 | $29.01 | $29.04 | $28.81 | $28.81 | $28.12 | 62,748 |
2021-10-08 | $29.00 | $29.02 | $28.92 | $28.95 | $28.26 | 62,499 |
2021-10-07 | $28.95 | $29.16 | $28.95 | $29.05 | $28.36 | 44,178 |
2021-10-06 | $28.95 | $28.95 | $28.80 | $28.86 | $28.17 | 557,021 |
2021-10-05 | $28.96 | $29.11 | $28.96 | $29.01 | $28.32 | 68,665 |
2021-10-04 | $29.10 | $29.13 | $28.98 | $29.02 | $28.33 | 72,544 |
2021-10-01 | $28.86 | $29.15 | $28.86 | $29.09 | $28.40 | 212,185 |
2021-09-30 | $28.84 | $28.86 | $28.62 | $28.63 | $27.95 | 76,444 |
2021-09-29 | $28.88 | $28.98 | $28.85 | $28.86 | $28.17 | 158,944 |
2021-09-28 | $28.90 | $28.99 | $28.82 | $28.90 | $28.21 | 104,148 |
2021-09-27 | $28.76 | $29.03 | $28.76 | $29.00 | $28.31 | 81,784 |
2021-09-24 | $28.89 | $28.89 | $28.80 | $28.85 | $28.16 | 60,700 |
2021-09-23 | $28.74 | $28.96 | $28.74 | $28.86 | $28.17 | 138,789 |
2021-09-22 | $28.94 | $28.94 | $28.79 | $28.79 | $28.10 | 272,844 |
2021-09-21 | $29.05 | $29.09 | $28.90 | $28.90 | $28.21 | 226,721 |
2021-09-20 | $28.99 | $29.00 | $28.92 | $28.99 | $28.30 | 131,338 |
2021-09-17 | $29.23 | $29.23 | $29.08 | $29.11 | $28.42 | 108,774 |
2021-09-16 | $29.22 | $29.23 | $29.06 | $29.17 | $28.48 | 139,136 |
2021-09-15 | $29.23 | $29.26 | $29.11 | $29.24 | $28.54 | 130,186 |
2021-09-14 | $29.30 | $29.30 | $29.11 | $29.15 | $28.46 | 167,361 |
2021-09-13 | $29.30 | $29.38 | $29.24 | $29.27 | $28.52 | 265,829 |
2021-09-10 | $29.27 | $29.37 | $29.25 | $29.26 | $28.51 | 148,706 |
2021-09-09 | $29.32 | $29.43 | $29.32 | $29.33 | $28.58 | 111,983 |
2021-09-08 | $29.43 | $29.44 | $29.34 | $29.36 | $28.61 | 159,087 |
2021-09-07 | $29.60 | $29.60 | $29.41 | $29.51 | $28.75 | 102,364 |
2021-09-03 | $29.47 | $29.53 | $29.43 | $29.53 | $28.77 | 88,178 |
2021-09-02 | $29.54 | $29.54 | $29.44 | $29.46 | $28.70 | 413,530 |
2021-09-01 | $29.64 | $29.64 | $29.46 | $29.51 | $28.75 | 394,882 |
2021-08-31 | $29.58 | $29.59 | $29.51 | $29.57 | $28.81 | 85,475 |
2021-08-30 | $29.68 | $29.68 | $29.55 | $29.56 | $28.80 | 56,250 |
2021-08-27 | $29.55 | $29.59 | $29.48 | $29.58 | $28.82 | 142,417 |
2021-08-26 | $29.56 | $29.56 | $29.44 | $29.47 | $28.71 | 99,674 |
2021-08-25 | $29.51 | $29.52 | $29.45 | $29.49 | $28.73 | 96,727 |
2021-08-24 | $29.57 | $29.57 | $29.49 | $29.50 | $28.74 | 78,117 |
2021-08-23 | $29.35 | $29.60 | $29.35 | $29.55 | $28.79 | 86,127 |
2021-08-20 | $29.48 | $29.50 | $29.40 | $29.48 | $28.73 | 65,732 |
2021-08-19 | $29.36 | $29.48 | $29.35 | $29.48 | $28.72 | 95,784 |
2021-08-18 | $29.50 | $29.56 | $29.45 | $29.46 | $28.70 | 140,927 |
2021-08-17 | $29.59 | $29.59 | $29.48 | $29.53 | $28.77 | 151,410 |
2021-08-16 | $29.64 | $29.67 | $29.54 | $29.64 | $28.88 | 158,911 |
2021-08-13 | $29.81 | $29.81 | $29.60 | $29.63 | $28.87 | 227,382 |
2021-08-12 | $29.74 | $29.74 | $29.61 | $29.65 | $28.89 | 177,426 |
2021-08-11 | $29.65 | $29.71 | $29.63 | $29.69 | $28.92 | 106,462 |
2021-08-10 | $29.69 | $29.70 | $29.62 | $29.68 | $28.91 | 77,033 |
2021-08-09 | $29.61 | $29.66 | $29.60 | $29.63 | $28.87 | 127,482 |
2021-08-06 | $29.78 | $29.79 | $29.71 | $29.75 | $28.99 | 203,585 |
2021-08-05 | $29.72 | $29.81 | $29.72 | $29.77 | $29.00 | 103,949 |
2021-08-04 | $29.63 | $29.87 | $29.63 | $29.81 | $29.04 | 201,005 |
2021-08-03 | $29.77 | $29.95 | $29.71 | $29.94 | $29.17 | 183,579 |
2021-08-02 | $29.92 | $29.95 | $29.76 | $29.76 | $29.00 | 306,516 |
2021-07-30 | $29.92 | $29.93 | $29.85 | $29.88 | $29.11 | 168,366 |
2021-07-29 | $29.99 | $30.05 | $29.98 | $30.00 | $29.23 | 116,219 |
2021-07-28 | $30.11 | $30.11 | $29.91 | $29.97 | $29.20 | 261,406 |
2021-07-27 | $30.05 | $30.05 | $29.89 | $30.03 | $29.26 | 109,535 |
2021-07-26 | $29.99 | $30.09 | $29.98 | $30.06 | $29.29 | 70,681 |
2021-07-23 | $29.89 | $30.07 | $29.88 | $29.98 | $29.21 | 181,944 |
2021-07-22 | $29.67 | $29.87 | $29.67 | $29.85 | $29.08 | 169,160 |
2021-07-21 | $29.93 | $29.93 | $29.74 | $29.79 | $29.02 | 81,020 |
2021-07-20 | $29.59 | $29.77 | $29.59 | $29.74 | $28.98 | 94,968 |
2021-07-19 | $29.62 | $29.68 | $29.60 | $29.63 | $28.87 | 186,476 |
2021-07-16 | $29.71 | $29.80 | $29.71 | $29.71 | $28.95 | 120,778 |
2021-07-15 | $29.87 | $29.89 | $29.78 | $29.82 | $29.05 | 96,804 |
2021-07-14 | $29.99 | $30.02 | $29.89 | $29.89 | $29.12 | 204,346 |
2021-07-13 | $29.91 | $30.12 | $29.91 | $29.94 | $29.17 | 410,180 |
2021-07-12 | $30.00 | $30.03 | $29.95 | $29.96 | $29.19 | 142,013 |
2021-07-09 | $29.90 | $30.00 | $29.90 | $29.95 | $29.18 | 82,376 |
2021-07-08 | $30.00 | $30.00 | $29.77 | $29.88 | $29.11 | 160,540 |
2021-07-07 | $29.72 | $29.99 | $29.72 | $29.97 | $29.20 | 202,373 |
2021-07-06 | $29.93 | $29.93 | $29.75 | $29.84 | $29.07 | 368,415 |
2021-07-02 | $29.71 | $29.90 | $29.71 | $29.90 | $29.13 | 283,625 |
2021-07-01 | $29.58 | $29.74 | $29.58 | $29.68 | $28.92 | 221,489 |
2021-06-30 | $29.54 | $29.65 | $29.52 | $29.61 | $28.85 | 127,650 |
2021-06-29 | $29.60 | $29.64 | $29.56 | $29.60 | $28.84 | 117,644 |
2021-06-28 | $29.46 | $29.59 | $29.46 | $29.56 | $28.80 | 208,746 |
2021-06-25 | $29.45 | $29.57 | $29.45 | $29.53 | $28.77 | 119,673 |
2021-06-24 | $29.37 | $29.40 | $29.31 | $29.36 | $28.60 | 127,785 |
2021-06-23 | $29.37 | $29.45 | $29.31 | $29.33 | $28.58 | 310,761 |
2021-06-22 | $29.38 | $29.42 | $29.25 | $29.34 | $28.59 | 178,019 |
2021-06-21 | $29.33 | $29.34 | $29.21 | $29.26 | $28.51 | 253,704 |
2021-06-18 | $29.24 | $29.42 | $29.24 | $29.37 | $28.62 | 200,912 |
2021-06-17 | $29.32 | $29.41 | $29.31 | $29.36 | $28.61 | 197,366 |
2021-06-16 | $29.38 | $29.42 | $29.30 | $29.32 | $28.57 | 137,305 |
2021-06-15 | $29.38 | $29.42 | $29.35 | $29.40 | $28.64 | 72,623 |
2021-06-14 | $29.45 | $29.46 | $29.37 | $29.41 | $28.61 | 116,545 |
2021-06-11 | $29.54 | $29.54 | $29.42 | $29.47 | $28.67 | 94,149 |
2021-06-10 | $29.70 | $29.70 | $29.46 | $29.53 | $28.73 | 138,946 |
2021-06-09 | $29.29 | $29.58 | $29.29 | $29.55 | $28.75 | 63,455 |
2021-06-08 | $29.68 | $29.68 | $29.41 | $29.47 | $28.67 | 94,008 |
2021-06-07 | $29.37 | $29.48 | $29.37 | $29.41 | $28.61 | 35,267 |
2021-06-04 | $29.45 | $29.53 | $29.45 | $29.50 | $28.70 | 47,594 |
2021-06-03 | $29.41 | $29.53 | $29.41 | $29.50 | $28.70 | 237,698 |
2021-06-02 | $29.58 | $29.59 | $29.51 | $29.59 | $28.79 | 242,431 |
2021-06-01 | $29.51 | $29.66 | $29.51 | $29.54 | $28.74 | 72,405 |
2021-05-28 | $29.75 | $29.75 | $29.52 | $29.55 | $28.75 | 315,006 |
2021-05-27 | $29.53 | $29.58 | $29.52 | $29.56 | $28.76 | 41,537 |
2021-05-26 | $29.50 | $29.62 | $29.50 | $29.57 | $28.77 | 164,401 |
2021-05-25 | $29.66 | $29.67 | $29.53 | $29.59 | $28.79 | 83,743 |
2021-05-24 | $29.64 | $29.79 | $29.52 | $29.62 | $28.82 | 60,580 |
2021-05-21 | $29.71 | $29.71 | $29.55 | $29.57 | $28.77 | 72,689 |
2021-05-20 | $29.49 | $29.71 | $29.49 | $29.67 | $28.86 | 38,491 |
2021-05-19 | $29.53 | $29.59 | $29.47 | $29.57 | $28.77 | 92,033 |
2021-05-18 | $29.72 | $29.80 | $29.63 | $29.65 | $28.84 | 246,879 |
2021-05-17 | $29.66 | $29.78 | $29.63 | $29.76 | $28.95 | 98,371 |
2021-05-14 | $29.51 | $29.77 | $29.51 | $29.69 | $28.88 | 230,957 |
2021-05-13 | $29.36 | $29.66 | $29.36 | $29.62 | $28.82 | 29,773 |
2021-05-12 | $29.51 | $29.61 | $29.48 | $29.54 | $28.73 | 93,726 |
2021-05-11 | $29.42 | $29.66 | $29.42 | $29.62 | $28.82 | 200,910 |
2021-05-10 | $29.59 | $29.79 | $29.59 | $29.69 | $28.88 | 91,682 |
2021-05-07 | $29.51 | $29.73 | $29.45 | $29.72 | $28.91 | 159,188 |
2021-05-06 | $29.51 | $29.66 | $29.49 | $29.66 | $28.85 | 75,863 |
2021-05-05 | $29.50 | $29.55 | $29.47 | $29.54 | $28.74 | 104,016 |
2021-05-04 | $29.32 | $29.49 | $29.32 | $29.49 | $28.69 | 57,268 |
2021-05-03 | $29.34 | $29.47 | $29.34 | $29.44 | $28.64 | 41,888 |
2021-04-30 | $29.45 | $29.46 | $29.36 | $29.39 | $28.59 | 44,335 |
2021-04-29 | $29.53 | $29.56 | $29.45 | $29.49 | $28.69 | 38,214 |
2021-04-28 | $29.55 | $29.55 | $29.28 | $29.46 | $28.66 | 57,701 |
2021-04-27 | $29.45 | $29.49 | $29.33 | $29.47 | $28.67 | 75,931 |
2021-04-26 | $29.49 | $29.52 | $29.42 | $29.49 | $28.69 | 243,756 |
2021-04-23 | $29.55 | $29.55 | $29.34 | $29.49 | $28.69 | 30,940 |
2021-04-22 | $29.43 | $29.43 | $29.30 | $29.36 | $28.56 | 87,255 |
2021-04-21 | $29.63 | $29.63 | $29.44 | $29.51 | $28.71 | 45,621 |
2021-04-20 | $29.32 | $29.51 | $29.32 | $29.44 | $28.64 | 88,546 |
2021-04-19 | $29.68 | $29.68 | $29.39 | $29.50 | $28.70 | 117,358 |
2021-04-16 | $29.67 | $29.67 | $29.50 | $29.62 | $28.82 | 80,562 |
2021-04-15 | $29.41 | $29.61 | $29.41 | $29.59 | $28.79 | 78,372 |
2021-04-14 | $29.57 | $29.57 | $29.45 | $29.50 | $28.70 | 202,436 |
2021-04-13 | $29.69 | $29.69 | $29.52 | $29.58 | $28.78 | 108,916 |
2021-04-12 | $29.45 | $29.61 | $29.45 | $29.59 | $28.79 | 110,658 |
2021-04-09 | $29.59 | $29.64 | $29.48 | $29.57 | $28.77 | 89,676 |
2021-04-08 | $29.42 | $29.55 | $29.40 | $29.54 | $28.74 | 43,023 |
2021-04-07 | $29.50 | $29.50 | $29.37 | $29.49 | $28.69 | 138,789 |
2021-04-06 | $29.35 | $29.54 | $29.35 | $29.45 | $28.65 | 86,595 |
2021-04-05 | $29.56 | $29.56 | $29.38 | $29.52 | $28.72 | 203,431 |
2021-04-01 | $29.33 | $29.38 | $29.30 | $29.36 | $28.56 | 34,712 |
2021-03-31 | $29.26 | $29.36 | $29.25 | $29.30 | $28.50 | 354,249 |
2021-03-30 | $29.50 | $29.50 | $29.21 | $29.23 | $28.43 | 50,804 |
2021-03-29 | $29.17 | $29.41 | $29.17 | $29.36 | $28.56 | 54,384 |
2021-03-26 | $29.19 | $29.35 | $29.17 | $29.35 | $28.55 | 64,057 |
2021-03-25 | $29.14 | $29.18 | $29.06 | $29.18 | $28.39 | 78,970 |
2021-03-24 | $29.21 | $29.42 | $29.15 | $29.18 | $28.39 | 112,528 |
2021-03-23 | $29.42 | $29.42 | $29.19 | $29.23 | $28.44 | 74,057 |
2021-03-22 | $29.50 | $29.53 | $29.33 | $29.34 | $28.54 | 46,264 |
2021-03-19 | $29.35 | $29.54 | $29.34 | $29.50 | $28.70 | 41,523 |
2021-03-18 | $29.50 | $29.60 | $29.46 | $29.49 | $28.69 | 47,018 |
2021-03-17 | $29.55 | $29.65 | $29.51 | $29.62 | $28.82 | 74,816 |
2021-03-16 | $29.57 | $29.61 | $29.50 | $29.55 | $28.75 | 94,346 |
2021-03-15 | $29.42 | $29.71 | $29.42 | $29.67 | $28.82 | 147,723 |
2021-03-12 | $29.61 | $29.65 | $29.55 | $29.63 | $28.78 | 54,805 |
2021-03-11 | $29.44 | $29.68 | $29.44 | $29.63 | $28.78 | 125,577 |
2021-03-10 | $29.50 | $29.56 | $29.43 | $29.53 | $28.69 | 83,699 |
2021-03-09 | $29.35 | $29.49 | $29.34 | $29.41 | $28.57 | 140,845 |
2021-03-08 | $29.74 | $29.74 | $29.45 | $29.45 | $28.61 | 96,926 |
2021-03-05 | $29.59 | $29.59 | $29.37 | $29.57 | $28.73 | 71,974 |
2021-03-04 | $29.53 | $29.63 | $29.42 | $29.48 | $28.64 | 263,267 |
2021-03-03 | $29.64 | $29.64 | $29.50 | $29.50 | $28.66 | 109,884 |
2021-03-02 | $29.50 | $29.56 | $29.46 | $29.52 | $28.68 | 111,876 |
2021-03-01 | $29.55 | $29.57 | $29.49 | $29.56 | $28.72 | 100,129 |
2021-02-26 | $29.68 | $29.68 | $29.46 | $29.55 | $28.71 | 88,810 |
2021-02-25 | $29.93 | $29.94 | $29.66 | $29.71 | $28.86 | 66,874 |
2021-02-24 | $29.71 | $29.94 | $29.67 | $29.94 | $29.08 | 109,825 |
2021-02-23 | $29.75 | $29.75 | $29.54 | $29.75 | $28.90 | 118,443 |
2021-02-22 | $29.73 | $29.76 | $29.64 | $29.66 | $28.81 | 525,336 |
2021-02-19 | $29.87 | $29.87 | $29.66 | $29.69 | $28.84 | 99,308 |
2021-02-18 | $30.02 | $30.02 | $29.68 | $29.78 | $28.93 | 77,529 |
2021-02-17 | $29.89 | $29.92 | $29.79 | $29.89 | $29.04 | 64,360 |
2021-02-16 | $29.89 | $29.97 | $29.66 | $29.89 | $29.04 | 203,726 |
2021-02-12 | $29.81 | $29.81 | $29.68 | $29.77 | $28.92 | 337,578 |
2021-02-11 | $29.80 | $29.80 | $29.67 | $29.74 | $28.89 | 226,819 |
2021-02-10 | $29.72 | $29.74 | $29.65 | $29.69 | $28.84 | 218,675 |
2021-02-09 | $29.98 | $29.98 | $29.58 | $29.63 | $28.78 | 143,879 |
2021-02-08 | $29.44 | $29.72 | $29.44 | $29.72 | $28.87 | 195,073 |
2021-02-05 | $29.01 | $29.64 | $29.01 | $29.60 | $28.75 | 97,783 |
2021-02-04 | $29.32 | $29.56 | $29.32 | $29.56 | $28.72 | 122,958 |
2021-02-03 | $29.48 | $29.52 | $29.39 | $29.48 | $28.63 | 95,179 |
2021-02-02 | $29.17 | $29.49 | $29.17 | $29.44 | $28.59 | 328,195 |
2021-02-01 | $29.23 | $29.44 | $29.23 | $29.41 | $28.57 | 264,164 |
2021-01-29 | $29.27 | $29.50 | $29.27 | $29.39 | $28.55 | 47,141 |
2021-01-28 | $29.54 | $29.54 | $29.41 | $29.45 | $28.61 | 88,136 |
2021-01-27 | $29.35 | $29.60 | $29.33 | $29.47 | $28.63 | 79,681 |
2021-01-26 | $29.54 | $29.58 | $29.51 | $29.51 | $28.67 | 235,681 |
2021-01-25 | $29.66 | $29.66 | $29.46 | $29.58 | $28.74 | 129,071 |
2021-01-22 | $29.46 | $29.52 | $29.43 | $29.49 | $28.65 | 269,886 |
2021-01-21 | $29.43 | $29.54 | $29.42 | $29.48 | $28.64 | 402,105 |
2021-01-20 | $29.35 | $29.51 | $29.28 | $29.49 | $28.65 | 761,797 |
2021-01-19 | $29.38 | $29.38 | $29.20 | $29.25 | $28.41 | 346,992 |
2021-01-15 | $29.38 | $29.38 | $29.21 | $29.27 | $28.43 | 131,372 |
2021-01-14 | $29.47 | $29.47 | $29.34 | $29.35 | $28.51 | 73,453 |
2021-01-13 | $29.50 | $29.50 | $29.36 | $29.41 | $28.57 | 117,052 |
2021-01-12 | $29.54 | $29.54 | $29.36 | $29.44 | $28.60 | 131,515 |
2021-01-11 | $29.48 | $29.48 | $29.30 | $29.45 | $28.61 | 157,734 |
2021-01-08 | $29.54 | $29.54 | $29.32 | $29.49 | $28.65 | 69,565 |
2021-01-07 | $29.58 | $29.59 | $29.40 | $29.45 | $28.61 | 202,514 |
2021-01-06 | $29.36 | $29.38 | $29.19 | $29.37 | $28.53 | 66,371 |
2021-01-05 | $29.34 | $29.34 | $29.18 | $29.28 | $28.44 | 179,381 |
2021-01-04 | $29.31 | $29.32 | $29.15 | $29.27 | $28.43 | 104,060 |
2020-12-31 | $29.30 | $29.39 | $29.30 | $29.35 | $28.51 | 221,689 |
2020-12-30 | $29.49 | $29.49 | $29.31 | $29.31 | $28.47 | 68,455 |
2020-12-29 | $29.61 | $29.61 | $29.37 | $29.42 | $28.58 | 353,832 |
2020-12-28 | $29.66 | $29.66 | $29.44 | $29.44 | $28.49 | 151,751 |
2020-12-24 | $29.43 | $29.51 | $29.42 | $29.48 | $28.53 | 22,324 |
2020-12-23 | $29.60 | $29.60 | $29.43 | $29.48 | $28.53 | 62,223 |
2020-12-22 | $29.54 | $29.54 | $29.43 | $29.53 | $28.58 | 95,523 |
2020-12-21 | $29.45 | $29.57 | $29.37 | $29.45 | $28.50 | 55,822 |
2020-12-18 | $29.69 | $29.69 | $29.41 | $29.49 | $28.53 | 138,354 |
2020-12-17 | $29.57 | $29.57 | $29.46 | $29.56 | $28.61 | 210,994 |
2020-12-16 | $29.91 | $29.91 | $29.39 | $29.50 | $28.55 | 43,722 |
2020-12-15 | $29.51 | $29.51 | $29.38 | $29.46 | $28.51 | 113,280 |
2020-12-14 | $29.53 | $29.55 | $29.35 | $29.42 | $28.47 | 90,317 |
2020-12-11 | $29.39 | $29.50 | $29.38 | $29.49 | $28.54 | 34,811 |
2020-12-10 | $29.53 | $29.53 | $29.27 | $29.42 | $28.47 | 126,628 |
2020-12-09 | $29.57 | $29.57 | $29.40 | $29.48 | $28.53 | 100,162 |
2020-12-08 | $29.60 | $29.64 | $29.54 | $29.57 | $28.61 | 127,701 |
2020-12-07 | $29.64 | $29.65 | $29.54 | $29.63 | $28.67 | 44,799 |
2020-12-04 | $29.74 | $29.74 | $29.55 | $29.63 | $28.67 | 56,335 |
2020-12-03 | $29.70 | $29.70 | $29.56 | $29.60 | $28.65 | 254,112 |
2020-12-02 | $29.68 | $29.69 | $29.54 | $29.67 | $28.71 | 159,822 |
2020-12-01 | $29.50 | $29.70 | $29.50 | $29.68 | $28.72 | 99,627 |
2020-11-30 | $29.42 | $29.56 | $29.40 | $29.55 | $28.60 | 114,290 |
2020-11-27 | $29.59 | $29.59 | $29.45 | $29.58 | $28.62 | 32,794 |
2020-11-25 | $29.40 | $29.55 | $29.40 | $29.47 | $28.52 | 70,356 |
2020-11-24 | $29.20 | $29.52 | $29.20 | $29.52 | $28.57 | 200,819 |
2020-11-23 | $29.10 | $29.34 | $29.10 | $29.31 | $28.36 | 164,825 |
2020-11-20 | $29.40 | $29.40 | $29.23 | $29.26 | $28.31 | 334,184 |
2020-11-19 | $29.46 | $29.46 | $29.21 | $29.33 | $28.38 | 103,367 |
2020-11-18 | $29.27 | $30.53 | $29.27 | $29.28 | $28.33 | 97,438 |
2020-11-17 | $30.78 | $30.78 | $30.58 | $30.65 | $28.39 | 155,545 |
2020-11-16 | $30.63 | $30.73 | $30.63 | $30.73 | $28.46 | 35,353 |
2020-11-13 | $30.77 | $30.77 | $30.66 | $30.75 | $28.48 | 103,121 |
2020-11-12 | $30.87 | $30.87 | $30.67 | $30.71 | $28.44 | 62,478 |
2020-11-11 | $30.62 | $30.74 | $30.48 | $30.70 | $28.44 | 92,120 |
2020-11-10 | $30.70 | $30.72 | $30.63 | $30.71 | $28.45 | 64,799 |
2020-11-09 | $30.75 | $30.90 | $30.73 | $30.76 | $28.49 | 109,335 |
2020-11-06 | $30.81 | $30.81 | $30.63 | $30.71 | $28.45 | 165,242 |
2020-11-05 | $30.78 | $30.78 | $30.63 | $30.70 | $28.44 | 93,502 |
2020-11-04 | $30.47 | $30.68 | $30.39 | $30.55 | $28.30 | 44,853 |
2020-11-03 | $30.33 | $30.40 | $30.26 | $30.35 | $28.11 | 117,641 |
2020-11-02 | $30.38 | $30.38 | $30.18 | $30.18 | $27.95 | 49,796 |
2020-10-30 | $30.48 | $30.48 | $30.20 | $30.27 | $28.04 | 55,732 |
2020-10-29 | $30.26 | $30.40 | $30.25 | $30.34 | $28.10 | 99,334 |
2020-10-28 | $30.40 | $30.49 | $30.31 | $30.36 | $28.12 | 89,963 |
2020-10-27 | $30.71 | $30.71 | $30.45 | $30.46 | $28.21 | 72,652 |
2020-10-26 | $30.54 | $30.66 | $30.41 | $30.55 | $28.30 | 95,262 |
2020-10-23 | $30.68 | $30.68 | $30.55 | $30.55 | $28.30 | 39,965 |
2020-10-22 | $30.76 | $30.76 | $30.53 | $30.59 | $28.34 | 61,885 |
2020-10-21 | $30.69 | $30.79 | $30.69 | $30.70 | $28.44 | 110,135 |
2020-10-20 | $30.81 | $30.82 | $30.68 | $30.70 | $28.44 | 86,099 |
2020-10-19 | $31.03 | $31.03 | $30.71 | $30.73 | $28.46 | 339,617 |
2020-10-16 | $31.06 | $31.06 | $30.85 | $30.90 | $28.62 | 92,136 |
2020-10-15 | $30.65 | $30.92 | $30.65 | $30.91 | $28.63 | 91,285 |
2020-10-14 | $31.10 | $31.10 | $30.83 | $30.92 | $28.64 | 85,449 |
2020-10-13 | $31.05 | $31.05 | $30.89 | $30.93 | $28.65 | 52,306 |
2020-10-12 | $30.95 | $31.04 | $30.77 | $30.97 | $28.69 | 209,661 |
2020-10-09 | $30.74 | $30.86 | $30.74 | $30.82 | $28.55 | 59,487 |
2020-10-08 | $30.94 | $30.94 | $30.73 | $30.80 | $28.53 | 75,601 |
2020-10-07 | $30.91 | $30.91 | $30.77 | $30.84 | $28.57 | 330,192 |
2020-10-06 | $31.02 | $31.02 | $30.72 | $30.72 | $28.45 | 143,825 |
2020-10-05 | $31.07 | $31.07 | $30.80 | $30.88 | $28.60 | 116,948 |
2020-10-02 | $30.84 | $30.87 | $30.81 | $30.82 | $28.55 | 28,864 |
2020-10-01 | $30.75 | $30.92 | $30.75 | $30.89 | $28.61 | 259,825 |
2020-09-30 | $30.83 | $30.85 | $30.72 | $30.82 | $28.55 | 53,356 |
2020-09-29 | $30.84 | $30.84 | $30.72 | $30.75 | $28.48 | 80,799 |
2020-09-28 | $30.77 | $30.79 | $30.70 | $30.70 | $28.44 | 50,570 |
2020-09-25 | $30.72 | $30.72 | $30.52 | $30.69 | $28.43 | 60,770 |
2020-09-24 | $30.42 | $30.67 | $30.42 | $30.63 | $28.37 | 89,725 |
2020-09-23 | $30.54 | $30.76 | $30.53 | $30.62 | $28.36 | 58,986 |
2020-09-22 | $30.81 | $30.96 | $30.55 | $30.75 | $28.48 | 80,551 |
2020-09-21 | $31.00 | $31.00 | $30.56 | $30.71 | $28.45 | 114,026 |
2020-09-18 | $31.11 | $31.11 | $30.91 | $30.95 | $28.67 | 28,905 |
2020-09-17 | $31.04 | $31.05 | $30.94 | $30.98 | $28.70 | 88,533 |
2020-09-16 | $31.23 | $31.23 | $31.05 | $31.08 | $28.79 | 32,062 |
2020-09-15 | $31.15 | $31.17 | $31.07 | $31.09 | $28.80 | 87,193 |
2020-09-14 | $31.18 | $31.22 | $31.05 | $31.10 | $28.70 | 111,318 |
2020-09-11 | $31.27 | $31.27 | $31.05 | $31.10 | $28.70 | 41,211 |
2020-09-10 | $31.50 | $31.50 | $31.07 | $31.19 | $28.78 | 121,419 |
2020-09-09 | $31.39 | $31.50 | $31.25 | $31.33 | $28.92 | 212,105 |
2020-09-08 | $31.73 | $32.02 | $31.30 | $31.34 | $28.92 | 124,255 |
2020-09-04 | $31.68 | $31.71 | $31.40 | $31.50 | $29.07 | 93,397 |
2020-09-03 | $31.72 | $31.82 | $31.45 | $31.49 | $29.06 | 164,825 |
2020-09-02 | $31.56 | $31.89 | $31.37 | $31.72 | $29.27 | 175,273 |
2020-09-01 | $31.49 | $31.49 | $31.31 | $31.46 | $29.03 | 141,105 |
2020-08-31 | $31.63 | $31.63 | $31.33 | $31.42 | $29.00 | 141,854 |
2020-08-28 | $31.46 | $31.53 | $31.30 | $31.47 | $29.04 | 52,973 |
2020-08-27 | $31.21 | $31.35 | $31.15 | $31.22 | $28.81 | 100,058 |
2020-08-26 | $30.97 | $31.06 | $30.81 | $31.05 | $28.66 | 56,963 |
2020-08-25 | $30.85 | $30.92 | $30.78 | $30.87 | $28.49 | 121,508 |
2020-08-24 | $30.79 | $30.81 | $30.65 | $30.81 | $28.43 | 108,334 |
2020-08-21 | $30.54 | $30.68 | $30.54 | $30.66 | $28.29 | 104,112 |
2020-08-20 | $30.64 | $30.64 | $30.49 | $30.53 | $28.18 | 71,695 |
2020-08-19 | $30.55 | $30.59 | $30.52 | $30.55 | $28.19 | 107,181 |
2020-08-18 | $30.55 | $30.60 | $30.50 | $30.55 | $28.19 | 129,167 |
2020-08-17 | $30.64 | $30.69 | $30.52 | $30.59 | $28.23 | 342,596 |
2020-08-14 | $30.79 | $30.79 | $30.60 | $30.62 | $28.26 | 52,699 |
2020-08-13 | $30.95 | $30.97 | $30.61 | $30.70 | $28.33 | 136,106 |
2020-08-12 | $30.66 | $30.81 | $30.65 | $30.79 | $28.42 | 20,802 |
2020-08-11 | $30.95 | $30.95 | $30.69 | $30.70 | $28.33 | 107,370 |
2020-08-10 | $30.74 | $30.82 | $30.70 | $30.82 | $28.44 | 51,253 |
2020-08-07 | $30.88 | $30.98 | $30.77 | $30.93 | $28.55 | 49,165 |
2020-08-06 | $30.74 | $30.96 | $30.67 | $30.96 | $28.57 | 101,656 |
2020-08-05 | $30.82 | $30.82 | $30.63 | $30.80 | $28.43 | 322,111 |
2020-08-04 | $30.73 | $30.79 | $30.53 | $30.71 | $28.34 | 65,710 |
2020-08-03 | $30.51 | $30.67 | $30.49 | $30.66 | $28.30 | 66,550 |
2020-07-31 | $30.59 | $30.59 | $30.23 | $30.35 | $28.01 | 57,259 |
2020-07-30 | $30.67 | $30.67 | $30.28 | $30.42 | $28.07 | 106,421 |
2020-07-29 | $30.38 | $30.44 | $30.17 | $30.35 | $28.01 | 308,875 |
2020-07-28 | $30.45 | $30.45 | $30.28 | $30.35 | $28.01 | 98,852 |
2020-07-27 | $30.36 | $30.38 | $30.25 | $30.38 | $28.04 | 29,927 |
2020-07-24 | $30.43 | $30.44 | $30.21 | $30.39 | $28.05 | 89,866 |
2020-07-23 | $30.59 | $30.61 | $30.37 | $30.39 | $28.05 | 56,967 |
2020-07-22 | $30.55 | $30.67 | $30.49 | $30.59 | $28.23 | 113,298 |
2020-07-21 | $30.73 | $30.73 | $30.55 | $30.70 | $28.33 | 643,532 |
2020-07-20 | $30.70 | $30.70 | $30.39 | $30.66 | $28.30 | 70,527 |
2020-07-17 | $30.63 | $30.63 | $30.53 | $30.53 | $28.18 | 123,600 |
2020-07-16 | $30.70 | $30.72 | $30.60 | $30.72 | $28.35 | 48,800 |
2020-07-15 | $30.87 | $30.87 | $30.65 | $30.82 | $28.44 | 77,500 |
2020-07-14 | $30.98 | $31.00 | $30.61 | $30.87 | $28.49 | 24,276 |
2020-07-13 | $30.88 | $31.10 | $30.64 | $30.67 | $28.31 | 53,433 |
2020-07-10 | $30.92 | $30.92 | $30.61 | $30.85 | $28.47 | 53,975 |
2020-07-09 | $30.79 | $30.79 | $30.58 | $30.68 | $28.31 | 184,377 |
2020-07-08 | $30.10 | $30.60 | $30.10 | $30.60 | $28.24 | 26,970 |
2020-07-07 | $30.51 | $30.60 | $30.39 | $30.49 | $28.14 | 99,000 |
2020-07-06 | $30.54 | $30.54 | $30.27 | $30.54 | $28.19 | 95,727 |
2020-07-02 | $30.48 | $30.48 | $30.19 | $30.29 | $27.95 | 199,438 |
2020-07-01 | $30.21 | $30.36 | $30.13 | $30.29 | $27.95 | 137,160 |
2020-06-30 | $30.06 | $30.20 | $29.96 | $30.20 | $27.87 | 57,259 |
2020-06-29 | $30.15 | $30.15 | $29.90 | $30.06 | $27.74 | 679,963 |
2020-06-26 | $30.55 | $30.55 | $30.00 | $30.02 | $27.71 | 33,720 |
2020-06-25 | $30.43 | $30.43 | $30.09 | $30.28 | $27.95 | 19,593 |
2020-06-24 | $30.46 | $30.46 | $30.13 | $30.20 | $27.87 | 68,555 |
2020-06-23 | $30.46 | $30.46 | $30.20 | $30.39 | $28.05 | 33,285 |
2020-06-22 | $30.00 | $30.27 | $30.00 | $30.27 | $27.94 | 33,369 |
2020-06-19 | $30.24 | $30.32 | $30.07 | $30.21 | $27.88 | 92,550 |
2020-06-18 | $30.25 | $30.25 | $30.00 | $30.14 | $27.82 | 28,009 |
2020-06-17 | $30.50 | $30.50 | $30.14 | $30.14 | $27.82 | 68,506 |
2020-06-16 | $30.43 | $30.43 | $30.16 | $30.24 | $27.91 | 29,022 |
2020-06-15 | $30.03 | $30.14 | $30.00 | $30.14 | $27.76 | 46,500 |
2020-06-12 | $29.97 | $30.23 | $29.97 | $30.13 | $27.75 | 31,150 |
2020-06-11 | $30.12 | $30.12 | $29.97 | $29.98 | $27.61 | 55,200 |
2020-06-10 | $30.26 | $30.32 | $30.05 | $30.25 | $27.86 | 86,311 |
2020-06-09 | $30.02 | $30.15 | $30.01 | $30.14 | $27.76 | 31,800 |
2020-06-08 | $29.79 | $30.00 | $29.79 | $29.99 | $27.62 | 83,102 |
2020-06-05 | $29.77 | $29.97 | $29.74 | $29.87 | $27.51 | 52,000 |
2020-06-04 | $30.34 | $30.34 | $29.84 | $29.92 | $27.56 | 141,824 |
2020-06-03 | $30.11 | $30.11 | $29.92 | $29.98 | $27.61 | 56,785 |
2020-06-02 | $30.02 | $30.09 | $29.99 | $30.07 | $27.69 | 144,200 |
2020-06-01 | $30.14 | $30.14 | $29.99 | $30.10 | $27.72 | 24,714 |
2020-05-29 | $30.03 | $30.12 | $29.88 | $29.99 | $27.62 | 37,786 |
2020-05-28 | $29.75 | $30.13 | $29.75 | $30.06 | $27.68 | 40,050 |
2020-05-27 | $30.29 | $30.29 | $29.74 | $29.90 | $27.54 | 51,943 |
2020-05-26 | $30.55 | $30.55 | $29.95 | $30.02 | $27.65 | 22,465 |
2020-05-22 | $30.20 | $30.21 | $30.16 | $30.16 | $27.78 | 205,500 |
2020-05-21 | $30.21 | $30.26 | $30.15 | $30.20 | $27.81 | 43,800 |
2020-05-20 | $29.65 | $30.30 | $29.65 | $30.26 | $27.87 | 49,859 |
2020-05-19 | $30.08 | $30.18 | $29.97 | $29.97 | $27.60 | 65,630 |
2020-05-18 | $30.03 | $30.13 | $29.91 | $29.98 | $27.61 | 20,000 |
2020-05-15 | $29.80 | $30.01 | $29.74 | $30.01 | $27.64 | 42,926 |
2020-05-14 | $30.20 | $30.20 | $29.68 | $29.85 | $27.49 | 86,205 |
2020-05-13 | $29.76 | $29.87 | $29.69 | $29.86 | $27.50 | 51,816 |
2020-05-12 | $30.08 | $30.08 | $29.75 | $29.82 | $27.46 | 153,819 |
2020-05-11 | $30.05 | $30.05 | $29.70 | $29.89 | $27.53 | 114,306 |
2020-05-08 | $29.83 | $29.88 | $29.68 | $29.74 | $27.39 | 275,504 |
2020-05-07 | $29.84 | $29.87 | $29.69 | $29.81 | $27.45 | 78,277 |
2020-05-06 | $29.73 | $29.73 | $29.45 | $29.62 | $27.28 | 52,195 |
2020-05-05 | $29.44 | $29.58 | $29.41 | $29.51 | $27.18 | 94,182 |
2020-05-04 | $28.97 | $29.44 | $28.97 | $29.44 | $27.11 | 14,866 |
2020-05-01 | $29.54 | $29.57 | $29.18 | $29.30 | $26.98 | 32,509 |
2020-04-30 | $29.42 | $29.50 | $29.37 | $29.50 | $27.17 | 20,600 |
2020-04-29 | $29.42 | $29.42 | $29.24 | $29.36 | $27.04 | 66,400 |
2020-04-28 | $29.16 | $29.16 | $29.03 | $29.03 | $26.74 | 4,600 |
2020-04-27 | $29.59 | $29.59 | $29.17 | $29.23 | $26.92 | 59,147 |
2020-04-24 | $29.24 | $29.30 | $29.19 | $29.27 | $26.96 | 14,554 |
2020-04-23 | $29.36 | $29.43 | $29.27 | $29.28 | $26.97 | 23,895 |
2020-04-22 | $29.18 | $29.40 | $29.18 | $29.40 | $27.08 | 37,100 |
2020-04-21 | $29.40 | $29.40 | $29.07 | $29.14 | $26.84 | 35,371 |
2020-04-20 | $29.54 | $29.55 | $29.40 | $29.46 | $27.13 | 63,224 |
2020-04-17 | $30.35 | $30.35 | $29.33 | $29.48 | $27.15 | 38,118 |
2020-04-16 | $29.69 | $29.70 | $29.32 | $29.60 | $27.26 | 186,000 |
2020-04-15 | $29.26 | $29.37 | $29.20 | $29.37 | $27.05 | 36,100 |
2020-04-14 | $29.14 | $29.40 | $29.00 | $29.40 | $27.08 | 105,500 |
2020-04-13 | $28.60 | $29.20 | $28.52 | $28.94 | $26.65 | 36,869 |
2020-04-09 | $28.11 | $28.79 | $28.11 | $28.79 | $26.52 | 40,718 |
2020-04-08 | $28.13 | $28.74 | $28.13 | $28.71 | $26.44 | 23,006 |
2020-04-07 | $28.36 | $28.44 | $28.13 | $28.26 | $26.02 | 10,200 |
2020-04-06 | $27.91 | $28.55 | $27.88 | $28.55 | $26.29 | 52,700 |
2020-04-03 | $27.72 | $27.85 | $27.69 | $27.72 | $25.53 | 11,602 |
2020-04-02 | $27.76 | $28.06 | $27.75 | $27.79 | $25.59 | 25,919 |
2020-04-01 | $27.75 | $27.94 | $27.73 | $27.90 | $25.70 | 40,400 |
2020-03-31 | $27.96 | $28.14 | $27.94 | $28.08 | $25.86 | 62,000 |
2020-03-30 | $28.97 | $28.97 | $28.01 | $28.24 | $26.01 | 59,172 |
2020-03-27 | $27.93 | $28.13 | $27.85 | $27.86 | $25.66 | 185,100 |
2020-03-26 | $27.80 | $28.35 | $27.75 | $27.83 | $25.63 | 71,800 |
2020-03-25 | $27.63 | $27.93 | $27.61 | $27.91 | $25.70 | 16,600 |
2020-03-24 | $26.52 | $28.00 | $26.52 | $27.53 | $25.36 | 182,221 |
2020-03-23 | $25.83 | $27.56 | $25.83 | $27.37 | $25.21 | 20,028 |
2020-03-20 | $26.82 | $27.09 | $26.64 | $27.09 | $24.95 | 7,873 |
2020-03-19 | $26.53 | $27.05 | $25.28 | $26.69 | $24.58 | 45,800 |
2020-03-18 | $27.20 | $27.82 | $26.72 | $27.26 | $25.10 | 134,500 |
2020-03-17 | $28.18 | $28.19 | $27.73 | $27.89 | $25.68 | 25,328 |
2020-03-16 | $27.84 | $28.18 | $27.01 | $28.18 | $25.89 | 20,454 |
2020-03-13 | $28.51 | $28.60 | $28.26 | $28.28 | $25.98 | 23,542 |
2020-03-12 | $27.98 | $28.74 | $27.98 | $28.26 | $25.96 | 63,800 |
2020-03-11 | $28.63 | $28.72 | $28.54 | $28.54 | $26.22 | 56,732 |
2020-03-10 | $28.75 | $28.78 | $28.59 | $28.71 | $26.37 | 17,400 |
2020-03-09 | $29.08 | $29.08 | $28.06 | $28.85 | $26.50 | 34,000 |
2020-03-06 | $29.93 | $29.93 | $29.01 | $29.13 | $26.76 | 49,221 |
2020-03-05 | $29.29 | $29.29 | $28.92 | $29.15 | $26.78 | 212,669 |
2020-03-04 | $28.85 | $28.98 | $28.85 | $28.95 | $26.59 | 396,900 |
2020-03-03 | $28.72 | $28.97 | $28.72 | $28.76 | $26.42 | 44,845 |
2020-03-02 | $29.00 | $29.11 | $28.68 | $28.83 | $26.48 | 35,919 |
2020-02-28 | $28.64 | $28.95 | $28.64 | $28.76 | $26.42 | 71,295 |
2020-02-27 | $28.59 | $28.63 | $28.55 | $28.63 | $26.30 | 14,500 |
2020-02-26 | $28.49 | $28.55 | $28.49 | $28.53 | $26.21 | 104,900 |
2020-02-25 | $28.58 | $28.60 | $28.45 | $28.50 | $26.18 | 15,099 |
2020-02-24 | $28.62 | $28.62 | $28.50 | $28.54 | $26.22 | 60,322 |
2020-02-21 | $28.64 | $28.65 | $28.55 | $28.56 | $26.24 | 40,700 |
2020-02-20 | $28.68 | $28.70 | $28.57 | $28.67 | $26.34 | 40,300 |
2020-02-19 | $28.65 | $28.69 | $28.65 | $28.69 | $26.36 | 8,500 |
2020-02-18 | $28.60 | $28.64 | $28.55 | $28.60 | $26.27 | 26,100 |
2020-02-14 | $28.56 | $28.61 | $28.54 | $28.60 | $26.27 | 62,885 |
2020-02-13 | $28.61 | $28.63 | $28.44 | $28.59 | $26.26 | 39,636 |
2020-02-12 | $28.58 | $28.63 | $28.57 | $28.63 | $26.30 | 2,018 |
2020-02-11 | $28.66 | $28.66 | $28.56 | $28.61 | $26.28 | 16,791 |
2020-02-10 | $28.48 | $28.62 | $28.48 | $28.61 | $26.28 | 35,400 |
2020-02-07 | $28.39 | $28.47 | $28.39 | $28.43 | $26.12 | 158,595 |
2020-02-06 | $28.30 | $28.44 | $28.30 | $28.37 | $26.06 | 93,500 |
2020-02-05 | $28.15 | $28.38 | $28.15 | $28.30 | $26.00 | 27,269 |
2020-02-04 | $28.19 | $28.29 | $28.19 | $28.29 | $25.99 | 9,000 |
2020-02-03 | $28.14 | $28.18 | $28.11 | $28.15 | $25.86 | 3,242 |
2020-01-31 | $28.19 | $28.36 | $28.11 | $28.15 | $25.86 | 26,021 |
2020-01-30 | $28.09 | $28.21 | $28.02 | $28.21 | $25.91 | 30,131 |
2020-01-29 | $28.14 | $28.35 | $28.11 | $28.15 | $25.86 | 29,821 |
2020-01-28 | $28.06 | $28.17 | $28.04 | $28.14 | $25.85 | 40,841 |
2020-01-27 | $28.27 | $28.27 | $27.96 | $28.04 | $25.76 | 16,946 |
2020-01-24 | $28.20 | $28.22 | $28.08 | $28.12 | $25.83 | 35,900 |
2020-01-23 | $27.91 | $28.02 | $27.91 | $28.02 | $25.74 | 82,544 |
2020-01-22 | $27.92 | $27.92 | $27.85 | $27.89 | $25.62 | 38,700 |
2020-01-21 | $27.79 | $27.83 | $27.79 | $27.83 | $25.57 | 1,500 |
2020-01-17 | $27.68 | $27.72 | $27.66 | $27.72 | $25.47 | 11,000 |
2020-01-16 | $27.64 | $27.66 | $27.60 | $27.66 | $25.41 | 23,129 |
2020-01-15 | $27.61 | $27.64 | $27.56 | $27.64 | $25.39 | 119,744 |
2020-01-14 | $27.66 | $27.66 | $27.54 | $27.56 | $25.32 | 16,799 |
2020-01-13 | $27.55 | $27.63 | $27.55 | $27.59 | $25.35 | 13,200 |
2020-01-10 | $27.58 | $27.58 | $27.42 | $27.47 | $25.24 | 38,172 |
2020-01-09 | $27.48 | $27.50 | $27.42 | $27.50 | $25.26 | 38,800 |
2020-01-08 | $27.39 | $27.47 | $27.37 | $27.40 | $25.17 | 29,700 |
2020-01-07 | $27.49 | $27.49 | $27.34 | $27.36 | $25.13 | 21,117 |
2020-01-06 | $27.45 | $27.45 | $27.30 | $27.42 | $25.19 | 14,815 |
2020-01-03 | $27.44 | $27.45 | $27.35 | $27.35 | $25.12 | 45,200 |
2020-01-02 | $27.43 | $27.43 | $27.33 | $27.39 | $25.16 | 27,427 |
2019-12-31 | $27.09 | $27.27 | $27.09 | $27.27 | $25.05 | 15,538 |
2019-12-30 | $27.52 | $27.52 | $27.21 | $27.24 | $25.02 | 118,645 |
2019-12-27 | $27.91 | $27.91 | $27.82 | $27.86 | $25.12 | 6,900 |
2019-12-26 | $27.81 | $27.82 | $27.75 | $27.81 | $25.07 | 13,086 |
2019-12-24 | $27.70 | $27.70 | $27.68 | $27.68 | $24.96 | 2,823 |
2019-12-23 | $27.79 | $27.79 | $27.68 | $27.70 | $24.98 | 26,014 |
2019-12-20 | $27.71 | $27.73 | $27.68 | $27.72 | $24.99 | 7,874 |
2019-12-19 | $27.60 | $27.71 | $27.57 | $27.69 | $24.97 | 26,000 |
2019-12-18 | $27.54 | $27.58 | $27.54 | $27.55 | $24.84 | 10,300 |
2019-12-17 | $27.56 | $27.56 | $27.50 | $27.52 | $24.82 | 28,823 |
2019-12-16 | $27.55 | $27.55 | $27.45 | $27.48 | $24.77 | 22,200 |
2019-12-13 | $27.44 | $27.49 | $27.42 | $27.42 | $24.73 | 45,723 |
2019-12-12 | $27.48 | $27.48 | $27.39 | $27.44 | $24.74 | 31,291 |
2019-12-11 | $27.39 | $27.45 | $27.38 | $27.45 | $24.75 | 19,800 |
2019-12-10 | $27.42 | $27.42 | $27.35 | $27.37 | $24.68 | 8,700 |
2019-12-09 | $27.48 | $27.48 | $27.41 | $27.44 | $24.74 | 12,400 |
2019-12-06 | $27.43 | $27.47 | $27.41 | $27.47 | $24.77 | 16,276 |
2019-12-05 | $27.42 | $27.42 | $27.32 | $27.41 | $24.71 | 7,700 |
2019-12-04 | $27.42 | $27.44 | $27.42 | $27.44 | $24.74 | 1,000 |
2019-12-03 | $27.41 | $27.48 | $27.40 | $27.48 | $24.78 | 14,130 |
2019-12-02 | $27.60 | $27.60 | $27.37 | $27.43 | $24.73 | 26,756 |
2019-11-29 | $27.60 | $27.60 | $27.58 | $27.58 | $24.87 | 19,000 |
2019-11-27 | $27.53 | $27.63 | $27.53 | $27.62 | $24.90 | 27,094 |
2019-11-26 | $27.52 | $27.60 | $27.52 | $27.60 | $24.89 | 30,426 |
2019-11-25 | $27.56 | $27.57 | $27.53 | $27.55 | $24.84 | 18,300 |
2019-11-22 | $27.52 | $27.52 | $27.45 | $27.48 | $24.77 | 40,800 |
2019-11-21 | $27.50 | $27.52 | $27.45 | $27.45 | $24.75 | 283,313 |
2019-11-20 | $27.46 | $27.52 | $27.46 | $27.47 | $24.77 | 50,240 |
2019-11-19 | $27.52 | $27.54 | $27.46 | $27.46 | $24.76 | 20,400 |
2019-11-18 | $27.52 | $27.58 | $27.48 | $27.55 | $24.84 | 52,601 |
2019-11-15 | $27.36 | $27.51 | $27.36 | $27.47 | $24.76 | 309,400 |
2019-11-14 | $27.17 | $27.36 | $27.17 | $27.34 | $24.65 | 38,187 |
2019-11-13 | $27.22 | $27.29 | $27.20 | $27.28 | $24.60 | 82,414 |
2019-11-12 | $27.16 | $27.26 | $27.16 | $27.24 | $24.56 | 55,506 |
2019-11-11 | $27.17 | $27.22 | $27.14 | $27.19 | $24.51 | 20,821 |
2019-11-08 | $27.20 | $27.22 | $27.20 | $27.20 | $24.53 | 1,800 |
2019-11-07 | $27.30 | $27.30 | $27.21 | $27.27 | $24.59 | 14,523 |
2019-11-06 | $27.28 | $27.28 | $27.25 | $27.26 | $24.57 | 4,200 |
2019-11-05 | $27.42 | $27.42 | $27.31 | $27.31 | $24.62 | 22,151 |
2019-11-04 | $27.40 | $27.40 | $27.37 | $27.37 | $24.68 | 12,800 |
2019-11-01 | $27.39 | $27.43 | $27.35 | $27.40 | $24.71 | 9,700 |
2019-10-31 | $27.35 | $27.38 | $27.32 | $27.32 | $24.63 | 2,300 |
2019-10-30 | $27.20 | $27.30 | $27.15 | $27.30 | $24.61 | 23,737 |
2019-10-29 | $27.21 | $27.22 | $27.19 | $27.20 | $24.53 | 9,900 |
2019-10-28 | $27.22 | $27.28 | $27.20 | $27.28 | $24.60 | 5,747 |
2019-10-25 | $27.24 | $27.24 | $27.21 | $27.24 | $24.56 | 2,000 |
2019-10-24 | $27.37 | $27.37 | $27.25 | $27.27 | $24.59 | 1,401 |
2019-10-23 | $27.21 | $27.26 | $27.21 | $27.25 | $24.57 | 40,633 |
2019-10-22 | $27.21 | $27.25 | $27.21 | $27.23 | $24.55 | 10,700 |
2019-10-21 | $27.24 | $27.29 | $27.24 | $27.29 | $24.61 | 2,110 |
2019-10-18 | $27.15 | $27.22 | $27.15 | $27.20 | $24.53 | 5,500 |
2019-10-17 | $27.23 | $27.24 | $27.23 | $27.24 | $24.56 | 14,400 |
2019-10-16 | $27.20 | $27.24 | $27.19 | $27.22 | $24.54 | 35,200 |
2019-10-15 | $27.28 | $27.30 | $27.24 | $27.24 | $24.56 | 24,100 |
2019-10-14 | $27.26 | $27.26 | $27.18 | $27.20 | $24.52 | 8,800 |
2019-10-11 | $27.33 | $27.35 | $27.29 | $27.29 | $24.61 | 19,489 |
2019-10-10 | $27.26 | $27.34 | $27.23 | $27.29 | $24.61 | 37,418 |
2019-10-09 | $27.29 | $27.32 | $27.26 | $27.29 | $24.60 | 17,229 |
2019-10-08 | $27.30 | $27.35 | $27.24 | $27.28 | $24.59 | 18,000 |
2019-10-07 | $27.38 | $27.40 | $27.34 | $27.36 | $24.67 | 15,275 |
2019-10-04 | $27.37 | $27.48 | $27.37 | $27.48 | $24.78 | 27,807 |
2019-10-03 | $27.31 | $27.38 | $27.31 | $27.38 | $24.69 | 1,500 |
2019-10-02 | $27.24 | $27.30 | $27.24 | $27.28 | $24.59 | 33,300 |
2019-10-01 | $27.42 | $27.43 | $27.33 | $27.33 | $24.64 | 15,412 |
2019-09-30 | $27.46 | $27.46 | $27.39 | $27.39 | $24.70 | 14,138 |
2019-09-27 | $27.31 | $27.42 | $27.31 | $27.38 | $24.69 | 29,500 |
2019-09-26 | $27.35 | $27.42 | $27.34 | $27.40 | $24.71 | 95,600 |
2019-09-25 | $27.33 | $27.33 | $27.24 | $27.28 | $24.59 | 20,300 |
2019-09-24 | $27.39 | $27.41 | $27.38 | $27.38 | $24.69 | 6,400 |
2019-09-23 | $27.35 | $27.35 | $27.28 | $27.29 | $24.60 | 23,200 |
2019-09-20 | $27.25 | $27.35 | $27.24 | $27.33 | $24.64 | 66,953 |
2019-09-19 | $27.36 | $27.36 | $27.26 | $27.26 | $24.57 | 9,700 |
2019-09-18 | $27.38 | $27.38 | $27.28 | $27.28 | $24.60 | 6,500 |
2019-09-17 | $27.29 | $27.35 | $27.29 | $27.34 | $24.65 | 43,000 |
2019-09-16 | $27.37 | $27.40 | $27.34 | $27.40 | $24.62 | 11,416 |
2019-09-13 | $27.39 | $27.40 | $27.34 | $27.34 | $24.57 | 1,900 |
2019-09-12 | $27.56 | $27.63 | $27.49 | $27.49 | $24.70 | 17,300 |
2019-09-11 | $27.48 | $27.53 | $27.46 | $27.48 | $24.68 | 44,528 |
2019-09-10 | $27.70 | $27.70 | $27.43 | $27.48 | $24.69 | 25,800 |
2019-09-09 | $27.76 | $27.82 | $27.74 | $27.74 | $24.93 | 67,344 |
2019-09-06 | $27.94 | $27.96 | $27.90 | $27.91 | $25.08 | 11,429 |
2019-09-05 | $27.98 | $27.98 | $27.91 | $27.91 | $25.07 | 9,260 |
2019-09-04 | $27.99 | $27.99 | $27.92 | $27.97 | $25.13 | 4,500 |
2019-09-03 | $28.17 | $28.17 | $27.97 | $28.03 | $25.18 | 20,985 |
2019-08-30 | $28.05 | $28.07 | $27.97 | $28.02 | $25.17 | 79,545 |
2019-08-29 | $28.00 | $28.03 | $27.93 | $27.98 | $25.14 | 54,721 |
2019-08-28 | $27.96 | $28.03 | $27.96 | $27.99 | $25.15 | 50,846 |
2019-08-27 | $27.95 | $27.95 | $27.90 | $27.91 | $25.08 | 7,849 |
2019-08-26 | $27.90 | $27.95 | $27.90 | $27.95 | $25.12 | 3,384 |
2019-08-23 | $27.99 | $28.02 | $27.86 | $27.86 | $25.03 | 5,578 |
2019-08-22 | $27.80 | $28.01 | $27.80 | $27.98 | $25.14 | 12,421 |
2019-08-21 | $27.74 | $27.92 | $27.74 | $27.91 | $25.08 | 9,663 |
2019-08-20 | $27.90 | $27.93 | $27.90 | $27.90 | $25.07 | 21,061 |
2019-08-19 | $27.82 | $27.93 | $27.82 | $27.90 | $25.07 | 33,936 |
2019-08-16 | $27.88 | $27.91 | $27.85 | $27.90 | $25.06 | 10,256 |
2019-08-15 | $27.85 | $27.90 | $27.77 | $27.90 | $25.07 | 31,082 |
2019-08-14 | $27.79 | $27.83 | $27.67 | $27.72 | $24.90 | 13,445 |
2019-08-13 | $27.85 | $27.85 | $27.77 | $27.82 | $24.99 | 3,600 |
2019-08-12 | $27.76 | $27.83 | $27.76 | $27.83 | $25.00 | 8,401 |
2019-08-09 | $27.75 | $27.82 | $27.74 | $27.80 | $24.98 | 27,338 |
2019-08-08 | $27.72 | $27.82 | $27.67 | $27.78 | $24.96 | 23,869 |
2019-08-07 | $27.84 | $27.84 | $27.64 | $27.73 | $24.91 | 25,199 |
2019-08-06 | $27.74 | $27.74 | $27.62 | $27.67 | $24.86 | 73,067 |
2019-08-05 | $27.79 | $27.79 | $27.62 | $27.65 | $24.84 | 24,595 |
2019-08-02 | $27.68 | $27.79 | $27.68 | $27.78 | $24.96 | 15,659 |
2019-08-01 | $27.66 | $27.84 | $27.66 | $27.77 | $24.95 | 44,000 |
2019-07-31 | $27.76 | $27.76 | $27.41 | $27.49 | $24.70 | 55,282 |
2019-07-30 | $27.71 | $27.71 | $27.62 | $27.62 | $24.81 | 26,937 |
2019-07-29 | $27.69 | $27.75 | $27.69 | $27.73 | $24.91 | 27,447 |
2019-07-26 | $27.65 | $27.72 | $27.65 | $27.70 | $24.89 | 29,695 |
2019-07-25 | $27.54 | $27.59 | $27.51 | $27.59 | $24.79 | 54,264 |
2019-07-24 | $27.41 | $27.48 | $27.39 | $27.45 | $24.67 | 28,406 |
2019-07-23 | $27.36 | $27.37 | $27.32 | $27.34 | $24.56 | 567,174 |
2019-07-22 | $27.34 | $27.37 | $27.34 | $27.35 | $24.58 | 43,328 |
2019-07-19 | $27.43 | $27.43 | $27.37 | $27.41 | $24.62 | 67,349 |
2019-07-18 | $27.34 | $27.49 | $27.34 | $27.49 | $24.70 | 55,368 |
2019-07-17 | $27.36 | $27.38 | $27.31 | $27.31 | $24.54 | 50,391 |
2019-07-16 | $27.45 | $27.47 | $27.40 | $27.42 | $24.63 | 35,991 |
2019-07-15 | $27.50 | $27.50 | $27.40 | $27.47 | $24.68 | 40,392 |
2019-07-12 | $27.42 | $27.44 | $27.39 | $27.44 | $24.65 | 25,609 |
2019-07-11 | $27.31 | $27.37 | $27.31 | $27.32 | $24.54 | 95,803 |
2019-07-10 | $27.38 | $27.41 | $27.35 | $27.39 | $24.61 | 41,917 |
2019-07-09 | $27.24 | $27.26 | $27.22 | $27.26 | $24.49 | 1,556 |
2019-07-08 | $27.30 | $27.33 | $27.29 | $27.33 | $24.55 | 10,953 |
2019-07-05 | $27.22 | $27.39 | $27.22 | $27.39 | $24.61 | 5,379 |
2019-07-03 | $27.43 | $27.52 | $27.43 | $27.50 | $24.70 | 35,294 |
2019-07-02 | $27.26 | $27.31 | $27.24 | $27.31 | $24.53 | 10,271 |
2019-07-01 | $27.40 | $27.40 | $27.17 | $27.26 | $24.49 | 10,709 |
2019-06-28 | $27.28 | $27.42 | $27.21 | $27.32 | $24.55 | 20,919 |
2019-06-27 | $27.27 | $27.28 | $27.26 | $27.26 | $24.49 | 30,543 |
2019-06-26 | $27.27 | $27.35 | $27.27 | $27.30 | $24.53 | 14,266 |
2019-06-25 | $27.44 | $27.44 | $27.39 | $27.39 | $24.61 | 5,221 |
2019-06-24 | $27.45 | $27.53 | $27.42 | $27.45 | $24.66 | 33,181 |
2019-06-21 | $27.45 | $27.49 | $27.43 | $27.49 | $24.70 | 11,068 |
2019-06-20 | $27.53 | $27.57 | $27.53 | $27.57 | $24.77 | 25,199 |
2019-06-19 | $27.20 | $27.41 | $27.20 | $27.41 | $24.63 | 539 |
2019-06-18 | $27.06 | $27.27 | $27.06 | $27.24 | $24.47 | 23,502 |
2019-06-17 | $27.12 | $27.13 | $27.12 | $27.13 | $24.37 | 430 |
2019-06-14 | $27.15 | $27.17 | $27.15 | $27.17 | $24.41 | 4,155 |
2019-06-13 | $27.08 | $27.14 | $27.05 | $27.10 | $24.34 | 28,711 |
2019-06-12 | $26.97 | $26.98 | $26.95 | $26.95 | $24.22 | 2,777 |
2019-06-11 | $26.93 | $26.93 | $26.89 | $26.92 | $24.18 | 7,584 |
2019-06-10 | $27.08 | $27.10 | $27.06 | $27.06 | $24.20 | 26,435 |
2019-06-07 | $27.26 | $27.30 | $27.21 | $27.23 | $24.34 | 51,632 |
2019-06-06 | $27.03 | $27.12 | $27.01 | $27.10 | $24.23 | 18,367 |
2019-06-05 | $26.87 | $26.95 | $26.87 | $26.95 | $24.10 | 3,927 |
2019-06-04 | $26.67 | $26.72 | $26.66 | $26.72 | $23.89 | 9,580 |
2019-06-03 | $26.44 | $26.53 | $26.44 | $26.52 | $23.71 | 21,209 |
2019-05-31 | $26.43 | $26.49 | $26.43 | $26.48 | $23.67 | 18,803 |
2019-05-30 | $26.31 | $26.35 | $26.31 | $26.34 | $23.54 | 27,640 |
2019-05-29 | $26.21 | $26.21 | $26.16 | $26.19 | $23.41 | 16,957 |
2019-05-28 | $26.37 | $26.37 | $26.29 | $26.30 | $23.51 | 8,338 |
2019-05-24 | $26.33 | $26.33 | $26.31 | $26.32 | $23.53 | 5,794 |
2019-05-23 | $26.31 | $26.35 | $26.31 | $26.34 | $23.55 | 8,819 |
2019-05-22 | $26.24 | $26.25 | $26.22 | $26.25 | $23.47 | 7,931 |
2019-05-21 | $26.23 | $26.23 | $26.18 | $26.19 | $23.41 | 48,407 |
2019-05-20 | $26.24 | $26.25 | $26.21 | $26.24 | $23.46 | 103,963 |
2019-05-17 | $26.32 | $26.35 | $26.32 | $26.35 | $23.55 | 5,949 |
2019-05-16 | $26.36 | $26.36 | $26.32 | $26.35 | $23.55 | 17,778 |
2019-05-15 | $26.32 | $26.36 | $26.32 | $26.33 | $23.53 | 39,522 |
2019-05-14 | $26.25 | $26.32 | $26.25 | $26.31 | $23.52 | 60,957 |
2019-05-13 | $26.24 | $26.25 | $26.24 | $26.25 | $23.47 | 800 |
2019-05-10 | $26.25 | $26.29 | $26.24 | $26.28 | $23.49 | 25,985 |
2019-05-09 | $26.32 | $26.32 | $26.29 | $26.29 | $23.50 | 108,729 |
2019-05-08 | $26.37 | $26.39 | $26.37 | $26.37 | $23.57 | 7,951 |
2019-05-07 | $26.35 | $26.36 | $26.31 | $26.36 | $23.57 | 28,880 |
2019-05-06 | $26.31 | $26.39 | $26.31 | $26.39 | $23.60 | 8,679 |
2019-05-03 | $26.34 | $26.38 | $26.34 | $26.37 | $23.57 | 3,843 |
2019-05-02 | $26.33 | $26.33 | $26.28 | $26.30 | $23.51 | 18,438 |
2019-05-01 | $26.52 | $26.52 | $26.37 | $26.37 | $23.57 | 26,709 |
2019-04-30 | $26.42 | $26.53 | $26.42 | $26.53 | $23.71 | 5,176 |
2019-04-29 | $26.46 | $26.46 | $26.39 | $26.40 | $23.60 | 3,832 |
2019-04-26 | $26.45 | $26.55 | $26.45 | $26.55 | $23.74 | 40,126 |
2019-04-25 | $26.43 | $26.47 | $26.43 | $26.44 | $23.64 | 24,405 |
2019-04-24 | $26.34 | $26.37 | $26.34 | $26.37 | $23.57 | 74,202 |
2019-04-23 | $26.30 | $26.36 | $26.26 | $26.36 | $23.57 | 35,457 |
2019-04-22 | $26.25 | $26.26 | $26.24 | $26.26 | $23.47 | 5,267 |
2019-04-18 | $26.20 | $26.27 | $26.19 | $26.22 | $23.44 | 4,866 |
2019-04-17 | $26.35 | $26.35 | $26.17 | $26.19 | $23.41 | 3,845 |
2019-04-16 | $26.43 | $26.43 | $26.25 | $26.31 | $23.52 | 18,522 |
2019-04-15 | $26.41 | $26.42 | $26.38 | $26.40 | $23.60 | 12,813 |
2019-04-12 | $26.20 | $26.47 | $26.20 | $26.43 | $23.63 | 40,148 |
2019-04-11 | $26.18 | $26.23 | $26.18 | $26.23 | $23.45 | 11,487 |
2019-04-10 | $26.13 | $26.20 | $26.13 | $26.20 | $23.42 | 14,948 |
2019-04-09 | $26.13 | $26.15 | $26.12 | $26.15 | $23.38 | 9,250 |
2019-04-08 | $26.15 | $26.17 | $26.14 | $26.17 | $23.40 | 3,849 |
2019-04-05 | $26.16 | $26.25 | $26.16 | $26.22 | $23.44 | 31,013 |
2019-04-04 | $26.15 | $26.15 | $26.08 | $26.15 | $23.37 | 25,395 |
2019-04-03 | $26.13 | $26.14 | $26.07 | $26.13 | $23.36 | 13,481 |
2019-04-02 | $26.10 | $26.15 | $26.09 | $26.15 | $23.38 | 17,351 |
2019-04-01 | $26.13 | $26.14 | $26.10 | $26.14 | $23.36 | 13,505 |
2019-03-29 | $26.06 | $26.16 | $26.06 | $26.16 | $23.39 | 66,476 |
2019-03-28 | $26.04 | $26.07 | $26.03 | $26.07 | $23.30 | 5,342 |
2019-03-27 | $26.08 | $26.11 | $26.07 | $26.11 | $23.34 | 98,091 |
2019-03-26 | $26.08 | $26.18 | $26.04 | $26.11 | $23.34 | 97,752 |
2019-03-25 | $26.04 | $26.09 | $26.04 | $26.06 | $23.30 | 40,441 |
2019-03-22 | $26.08 | $26.09 | $26.06 | $26.08 | $23.31 | 17,372 |
2019-03-21 | $26.11 | $26.15 | $26.11 | $26.15 | $23.37 | 900 |
2019-03-20 | $26.03 | $26.17 | $25.96 | $26.17 | $23.40 | 3,172 |
2019-03-19 | $26.14 | $26.14 | $26.01 | $26.05 | $23.29 | 8,541 |
2019-03-18 | $26.08 | $26.13 | $26.06 | $26.11 | $23.34 | 54,606 |
2019-03-15 | $26.01 | $26.05 | $26.00 | $26.00 | $23.25 | 11,177 |
2019-03-14 | $25.98 | $26.03 | $25.98 | $26.00 | $23.24 | 21,962 |
2019-03-13 | $25.97 | $26.01 | $25.93 | $25.99 | $23.23 | 7,488 |
2019-03-12 | $25.89 | $25.95 | $25.89 | $25.95 | $23.20 | 18,007 |
2019-03-11 | $25.95 | $25.97 | $25.90 | $25.97 | $23.14 | 9,983 |
2019-03-08 | $25.92 | $25.92 | $25.84 | $25.92 | $23.10 | 95,201 |
2019-03-07 | $25.83 | $25.87 | $25.79 | $25.81 | $23.00 | 65,860 |
2019-03-06 | $25.92 | $25.92 | $25.88 | $25.90 | $23.08 | 13,116 |
2019-03-05 | $25.95 | $26.02 | $25.95 | $25.96 | $23.13 | 22,775 |
2019-03-04 | $25.95 | $25.95 | $25.87 | $25.94 | $23.11 | 28,401 |
2019-03-01 | $26.02 | $26.02 | $25.94 | $26.00 | $23.17 | 36,489 |
2019-02-28 | $25.92 | $26.01 | $25.92 | $25.97 | $23.14 | 26,135 |
2019-02-27 | $25.94 | $26.12 | $25.94 | $26.07 | $23.23 | 263,741 |
2019-02-26 | $25.98 | $26.07 | $25.97 | $26.04 | $23.20 | 4,032 |
2019-02-25 | $26.18 | $26.18 | $25.97 | $26.01 | $23.18 | 39,574 |
2019-02-22 | $25.99 | $26.05 | $25.94 | $26.02 | $23.18 | 40,248 |
2019-02-21 | $26.00 | $26.00 | $25.87 | $25.88 | $23.06 | 6,216 |
2019-02-20 | $25.90 | $26.00 | $25.89 | $26.00 | $23.17 | 10,666 |
2019-02-19 | $26.02 | $26.02 | $25.97 | $25.97 | $23.14 | 8,781 |
2019-02-15 | $25.92 | $25.93 | $25.87 | $25.92 | $23.10 | 45,329 |
2019-02-14 | $25.77 | $25.89 | $25.74 | $25.79 | $22.98 | 72,643 |
2019-02-13 | $25.74 | $25.82 | $25.74 | $25.78 | $22.97 | 95,015 |
2019-02-12 | $25.76 | $25.76 | $25.73 | $25.73 | $22.93 | 1,283 |
2019-02-11 | $25.64 | $25.67 | $25.62 | $25.65 | $22.86 | 6,482 |
2019-02-08 | $25.58 | $25.65 | $25.57 | $25.61 | $22.82 | 10,776 |
2019-02-07 | $25.57 | $25.65 | $25.57 | $25.65 | $22.86 | 9,615 |
2019-02-06 | $25.65 | $25.73 | $25.65 | $25.73 | $22.92 | 27,380 |
2019-02-05 | $25.68 | $25.73 | $25.61 | $25.67 | $22.88 | 37,403 |
2019-02-04 | $25.54 | $25.59 | $25.54 | $25.58 | $22.80 | 20,769 |
2019-02-01 | $25.72 | $25.72 | $25.57 | $25.57 | $22.79 | 22,871 |
2019-01-31 | $25.59 | $25.75 | $25.59 | $25.75 | $22.95 | 6,396 |
2019-01-30 | $25.38 | $25.49 | $25.38 | $25.49 | $22.72 | 7,345 |
2019-01-29 | $25.35 | $25.35 | $25.35 | $25.35 | $22.59 | 1,700 |
2019-01-28 | $25.37 | $25.39 | $25.34 | $25.39 | $22.62 | 2,301 |
2019-01-25 | $25.40 | $25.48 | $25.40 | $25.43 | $22.66 | 42,868 |
2019-01-24 | $25.31 | $25.41 | $25.31 | $25.39 | $22.63 | 7,126 |
2019-01-23 | $25.28 | $25.37 | $25.25 | $25.37 | $22.61 | 9,095 |
2019-01-22 | $25.34 | $25.36 | $25.24 | $25.35 | $22.59 | 22,652 |
2019-01-18 | $25.24 | $25.34 | $25.23 | $25.33 | $22.57 | 42,166 |
2019-01-17 | $25.22 | $25.30 | $25.22 | $25.30 | $22.54 | 9,176 |
2019-01-16 | $25.59 | $25.59 | $25.17 | $25.17 | $22.43 | 5,250 |
2019-01-15 | $25.20 | $25.34 | $25.19 | $25.22 | $22.47 | 8,759 |
2019-01-14 | $24.68 | $25.13 | $24.68 | $25.11 | $22.38 | 749 |
2019-01-11 | $25.64 | $25.64 | $25.16 | $25.18 | $22.44 | 1,797 |
2019-01-10 | $25.18 | $25.33 | $25.16 | $25.26 | $22.51 | 14,392 |
2019-01-09 | $25.16 | $25.20 | $25.16 | $25.20 | $22.45 | 205,090 |
2019-01-08 | $25.21 | $25.21 | $25.05 | $25.11 | $22.38 | 4,214 |
2019-01-07 | $25.10 | $25.11 | $25.05 | $25.07 | $22.34 | 4,140 |
2019-01-04 | $24.97 | $25.03 | $24.96 | $25.02 | $22.30 | 7,666 |
2019-01-03 | $24.92 | $24.93 | $24.85 | $24.85 | $22.15 | 23,617 |
2019-01-02 | $25.45 | $25.45 | $24.92 | $24.97 | $22.25 | 1,887 |
2018-12-31 | $25.05 | $25.05 | $24.96 | $24.96 | $22.24 | 100 |
2018-12-28 | $25.20 | $25.20 | $24.93 | $24.96 | $22.24 | 43,893 |
2018-12-27 | $25.43 | $25.58 | $25.43 | $25.55 | $22.22 | 50,067 |
2018-12-26 | $25.59 | $25.59 | $25.48 | $25.51 | $22.18 | 17,494 |
2018-12-24 | $25.56 | $25.60 | $25.55 | $25.56 | $22.23 | 4,773 |
2018-12-21 | $25.17 | $25.63 | $25.17 | $25.56 | $22.23 | 3,877 |
2018-12-20 | $25.55 | $25.59 | $25.52 | $25.52 | $22.19 | 7,012 |
2018-12-19 | $25.58 | $25.58 | $25.51 | $25.52 | $22.19 | 1,493 |
2018-12-18 | $25.61 | $25.61 | $25.53 | $25.57 | $22.23 | 14,841 |
2018-12-17 | $25.56 | $25.66 | $25.56 | $25.61 | $22.27 | 6,237 |
2018-12-14 | $25.91 | $25.91 | $25.67 | $25.67 | $22.32 | 5,607 |
2018-12-13 | $25.87 | $26.23 | $25.78 | $25.94 | $22.55 | 36,782 |
2018-12-12 | $25.81 | $25.93 | $25.78 | $25.93 | $22.55 | 10,152 |
2018-12-11 | $25.84 | $25.89 | $25.78 | $25.83 | $22.46 | 5,110 |
2018-12-10 | $25.75 | $25.83 | $25.73 | $25.83 | $22.47 | 10,532 |
2018-12-07 | $25.85 | $25.85 | $25.70 | $25.70 | $22.35 | 9,123 |
2018-12-06 | $25.65 | $25.73 | $25.63 | $25.71 | $22.36 | 7,988 |
2018-12-04 | $25.97 | $25.97 | $25.57 | $25.81 | $22.44 | 406,988 |
2018-12-03 | $25.87 | $25.89 | $25.83 | $25.83 | $22.46 | 2,296 |
2018-11-30 | $25.68 | $26.01 | $25.68 | $25.92 | $22.54 | 23,902 |
2018-11-29 | $25.78 | $25.91 | $25.78 | $25.85 | $22.48 | 17,172 |
2018-11-28 | $25.72 | $25.78 | $25.72 | $25.76 | $22.40 | 763 |
2018-11-27 | $25.58 | $25.63 | $25.57 | $25.63 | $22.29 | 12,738 |
2018-11-26 | $25.57 | $25.57 | $25.53 | $25.53 | $22.20 | 500 |
2018-11-23 | $25.59 | $25.60 | $25.59 | $25.60 | $22.26 | 361 |
2018-11-21 | $25.81 | $25.81 | $25.60 | $25.62 | $22.28 | 3,606 |
2018-11-20 | $25.98 | $25.98 | $25.80 | $25.80 | $22.44 | 32,177 |
2018-11-19 | $25.85 | $25.94 | $25.85 | $25.92 | $22.54 | 4,177 |
2018-11-16 | $25.80 | $25.84 | $25.80 | $25.83 | $22.46 | 5,611 |
2018-11-15 | $25.70 | $25.76 | $25.68 | $25.74 | $22.38 | 3,406 |
2018-11-14 | $25.80 | $25.80 | $25.73 | $25.76 | $22.40 | 6,151 |
2018-11-13 | $25.87 | $25.87 | $25.87 | $25.87 | $22.50 | 51 |
2018-11-12 | $25.87 | $25.92 | $25.87 | $25.87 | $22.50 | 854 |
2018-11-09 | $25.89 | $25.90 | $25.85 | $25.88 | $22.51 | 128,714 |
2018-11-08 | $25.86 | $25.86 | $25.75 | $25.76 | $22.40 | 2,427 |
2018-11-07 | $25.80 | $25.83 | $25.80 | $25.83 | $22.46 | 4,003 |
2018-11-06 | $25.60 | $25.64 | $25.56 | $25.60 | $22.26 | 13,359 |
2018-11-05 | $25.57 | $25.64 | $25.57 | $25.62 | $22.28 | 18,306 |
2018-11-02 | $25.53 | $25.53 | $25.41 | $25.50 | $22.18 | 4,821 |
2018-11-01 | $25.55 | $25.55 | $25.36 | $25.46 | $22.14 | 16,328 |
2018-10-31 | $25.43 | $25.61 | $25.43 | $25.50 | $22.18 | 8,956 |
2018-10-30 | $25.58 | $25.58 | $25.46 | $25.55 | $22.22 | 17,271 |
2018-10-29 | $25.16 | $25.47 | $25.16 | $25.40 | $22.09 | 6,200 |
2018-10-26 | $24.97 | $24.99 | $24.94 | $24.97 | $21.72 | 5,286 |
2018-10-25 | $25.08 | $25.08 | $25.00 | $25.07 | $21.80 | 6,106 |
2018-10-24 | $25.23 | $25.23 | $25.01 | $25.02 | $21.76 | 77,271 |
2018-10-23 | $25.00 | $25.05 | $25.00 | $25.05 | $21.78 | 16,518 |
2018-10-22 | $25.03 | $25.05 | $25.01 | $25.04 | $21.78 | 5,998 |
2018-10-19 | $25.09 | $25.09 | $25.09 | $25.09 | $21.82 | 100 |
2018-10-18 | $25.04 | $25.08 | $25.02 | $25.04 | $21.78 | 59,292 |
2018-10-17 | $24.97 | $25.12 | $24.97 | $25.08 | $21.81 | 35,369 |
2018-10-16 | $24.97 | $25.01 | $24.97 | $25.01 | $21.75 | 5,365 |
2018-10-15 | $24.91 | $24.93 | $24.87 | $24.92 | $21.67 | 21,208 |
2018-10-12 | $25.19 | $25.19 | $24.86 | $24.87 | $21.63 | 8,452 |
2018-10-11 | $24.91 | $24.92 | $24.82 | $24.82 | $21.58 | 7,954 |
2018-10-10 | $25.12 | $25.12 | $24.97 | $24.97 | $21.72 | 3,564 |
2018-10-09 | $25.17 | $25.22 | $25.15 | $25.18 | $21.90 | 2,222 |
2018-10-08 | $25.01 | $25.13 | $25.01 | $25.13 | $21.85 | 2,358 |
2018-10-05 | $24.99 | $25.04 | $24.99 | $25.04 | $21.78 | 5,009 |
2018-10-04 | $25.21 | $25.21 | $24.93 | $24.93 | $21.68 | 3,865 |
2018-10-03 | $25.20 | $25.20 | $25.07 | $25.07 | $21.80 | 900 |
2018-10-02 | $25.17 | $25.17 | $25.09 | $25.11 | $21.84 | 3,649 |
2018-10-01 | $25.10 | $25.10 | $25.08 | $25.10 | $21.83 | 5,120 |
2018-09-28 | $25.11 | $25.15 | $25.10 | $25.14 | $21.86 | 4,294 |
2018-09-27 | $25.17 | $25.18 | $25.08 | $25.10 | $21.83 | 185,455 |
2018-09-26 | $25.13 | $25.18 | $25.13 | $25.15 | $21.87 | 12,481 |
2018-09-25 | $25.09 | $25.11 | $25.09 | $25.11 | $21.84 | 2,215 |
2018-09-24 | $25.15 | $25.15 | $25.13 | $25.13 | $21.85 | 1,444 |
2018-09-21 | $25.26 | $25.30 | $25.26 | $25.30 | $22.00 | 1,852 |
2018-09-20 | $25.24 | $25.30 | $25.24 | $25.30 | $22.00 | 2,834 |
2018-09-19 | $25.12 | $25.15 | $25.10 | $25.10 | $21.83 | 1,742 |
2018-09-18 | $25.25 | $25.25 | $25.25 | $25.25 | $21.96 | 0 |
2018-09-17 | $25.25 | $25.26 | $25.20 | $25.25 | $21.93 | 4,172 |
2018-09-14 | $25.18 | $25.25 | $25.18 | $25.25 | $21.93 | 1,533 |
2018-09-13 | $25.30 | $25.30 | $25.24 | $25.28 | $21.95 | 15,129 |
2018-09-12 | $25.26 | $25.30 | $25.24 | $25.30 | $21.97 | 12,017 |
2018-09-11 | $25.30 | $25.32 | $25.29 | $25.32 | $21.99 | 4,205 |
2018-09-10 | $25.36 | $25.39 | $25.31 | $25.33 | $21.99 | 2,007 |
2018-09-07 | $25.25 | $25.28 | $25.24 | $25.25 | $21.92 | 4,515 |
2018-09-06 | $25.34 | $25.39 | $25.33 | $25.33 | $22.00 | 9,814 |
2018-09-05 | $25.17 | $25.25 | $25.17 | $25.25 | $21.93 | 300 |
2018-09-04 | $25.11 | $25.14 | $25.05 | $25.14 | $21.83 | 15,395 |
2018-08-31 | $25.24 | $25.30 | $25.19 | $25.19 | $21.87 | 9,197 |
2018-08-30 | $25.23 | $25.23 | $25.19 | $25.20 | $21.88 | 4,100 |
2018-08-29 | $25.18 | $25.24 | $25.18 | $25.21 | $21.89 | 5,600 |
2018-08-28 | $25.47 | $25.47 | $25.17 | $25.17 | $21.86 | 6,561 |
2018-08-27 | $25.29 | $25.29 | $25.17 | $25.20 | $21.88 | 6,897 |
2018-08-24 | $25.16 | $25.16 | $25.16 | $25.16 | $21.85 | 158 |
2018-08-23 | $25.12 | $25.19 | $25.12 | $25.19 | $21.87 | 3,594 |
2018-08-22 | $25.15 | $25.17 | $25.15 | $25.15 | $21.84 | 952 |
2018-08-21 | $25.28 | $25.30 | $25.27 | $25.27 | $21.94 | 8,909 |
2018-08-20 | $25.31 | $25.32 | $25.31 | $25.31 | $21.98 | 5,550 |
2018-08-17 | $25.16 | $25.28 | $25.16 | $25.26 | $21.93 | 77,893 |
2018-08-16 | $25.05 | $25.08 | $25.03 | $25.03 | $21.73 | 8,600 |
2018-08-15 | $25.14 | $25.14 | $24.95 | $24.95 | $21.67 | 27,073 |
2018-08-14 | $24.94 | $24.94 | $24.86 | $24.86 | $21.59 | 366,156 |
2018-08-13 | $24.92 | $24.92 | $24.83 | $24.83 | $21.56 | 7,975 |
2018-08-10 | $24.96 | $24.96 | $24.96 | $24.96 | $21.67 | 954,939 |
2018-08-09 | $25.02 | $25.02 | $25.00 | $25.00 | $21.71 | 128,780 |
2018-08-08 | $25.02 | $25.10 | $25.01 | $25.01 | $21.72 | 228,176 |
Aptus Defined Risk ETF (DRSK) News Headlines
Recent Aptus Defined Risk ETF (DRSK) News
Similar Companies to Aptus Defined Risk ETF (DRSK) 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 | -- | -- | -- |