First Trust EIP Carbon Impact ETF (ECLN) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.36 ($0.67) 2.25%
First Trust EIP Carbon Impact ETF - Daily Information
Click for more stock information on First Trust EIP Carbon Impact ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $30.10 |
Previous Close | $30.36 |
High | $30.36 |
Low | $30.10 |
Adjusted Open | $30.10 |
Previous Adjusted Close | $30.36 |
Adjusted High | $30.36 |
Adjusted Low | $30.10 |
About First Trust EIP Carbon Impact ETF (ECLN)
Under normal market conditions, the Fund will invest at least 80% of its net assets (including investment borrowings) in the equity securities of companies identified by the Fund's investment sub-advisor, Energy Income Partners, LLC ("EIP" or the "Sub-Advisor"), as having or seeking to have a positive carbon impact. The Sub-Advisor defines positive carbon impact companies as companies that reduce, have a publicly available plan to reduce, or enable the reduction of carbon and other greenhouse gas ("GHG") emissions from the production, transportation, conversion, storage and use of energy. The companies in which the Fund invests will have demonstrated a commitment to positive carbon impact activities, as determined by the Sub-Advisor, based on its fundamental research and review of public documents, such as regulatory filings and investor and public communications. Examples of positive carbon impact activities include investing capital in activities and technologies with lower GHG emissions, such as wind and solar power generation, or by replacing coal fired power generation facilities with natural gas power generation facilities.In addition, natural gas pipeline companies that supply natural gas power generation facilities have a positive carbon impact by enabling the use of wind and solar power because natural gas power generation facilities serve to back-up and compensate for the intermittent availability of wind and solar power. Other examples of companies having a positive carbon impact include those making investments to reduce methane leaks from the processing, transport and distribution of natural gas, investments in the capture, transportation and sequestration of carbon dioxide or investments in grid-level battery storage or fuel cells. The Sub-Advisor conducts the following four-step process when selecting investments for the Fund:1.Define a universe of potential investments from companies operating in the following industries, including but not limited to: utilities; natural gas pipelines; manufacturers, contracted developers and/or owners of renewable energy; and other companies that operate and/or provide services in support of activities such as renewable energy equipment, energy storage, carbon capture and sequestration, fugitive methane abatement and energy transmission and distribution equipment. These companies may exhibit a higher than average payout ratio supported by stable cash flows derived from long-term contracts, a regulated cost-of-service pricing scheme with inflation adjustments or cost pass-through protections.2.Eliminate companies that in the Sub-Advisor's view have no plans to reduce emissions and have a strategic commitment to any of the following activities that (individually, and not collectively) constitutes more than a de minimis amount of annual enterprise-wide earnings before interests, taxes, depreciation and amortization ("EBITDA"):a.coal production;b.crude oil exploration and production; orc.transportation, storage or delivery of crude oil.3.Identify among the remaining companies those that, in the Sub-Advisor's view, currently or plan to:a.reduce carbon and other GHG emissions within their own operations;b.facilitate reduction of carbon and other GHG emissions across the broader market, such as through the displacement of more carbon-intensive fuels such as coal or oil; orc.facilitate the increased use of renewable resources across the broader market such as by balancing the variable production of wind and solar power with fully available natural gas generated power or through the storage of electricity.4.The Sub-Advisor then selects securities for the Fund's portfolio from the remaining eligible securities based upon its holistic assessment of both quantitative and qualitative attributes associated with the remaining securities. Such quantitative attributes include, but are not limited to, operating metrics and financial metrics, such as stability of cash flows and the strength of the balance sheet. Relevant qualitative attributes include, but are not limited to, the Sub-Advisor's confidence in the company's management team, the sustainability of a company's business model and the competitiveness of a company's assets. In its assessment of quality, the Sub-Advisor will not consider any measures of valuation. No one quantitative or qualitative attribute is dispositive in the Sub-Advisor's security selection process, but rather, when considered cumulatively, such attributes help inform the Sub-Advisor's investment decisions in light of market conditions and the Sub-Advisor's own experience. In determining security weights, the Sub-Advisor balances each position's expected rate of return against risks, position size and diversification considerations and the Fund's portfolio limitations.The Fund's investments will be concentrated in the industries constituting the energy infrastructure sector. These companies principally include: utilities; natural gas pipeline companies; manufacturers, contracted developers and/or owners of renewable energy; and other companies that derive the majority of their earnings from manufacturing, operating or providing services in support of infrastructure assets and/or infrastructure activities such as renewable energy equipment, energy storage, carbon capture and sequestration, fugitive methane abatement and energy transmission and distribution equipment. The Fund will generally not invest in companies comprising the following industries: coal production, oil exploration and production, or crude oil storage, transportation and delivery. The Fund's portfolio will be principally composed of equity securities, including common stock, depositary receipts, and units issued by master limited partnerships ("MLPs"). Such securities may be issued by small, mid and large capitalization companies operating in developed market countries. As of January 31, 2020, the Fund had significant investments in energy and utility companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in First Trust EIP Carbon Impact ETF (ECLN)
Historical Stock Data for First Trust EIP Carbon Impact ETF (ECLN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-22 | $30.10 | $30.36 | $30.10 | $30.36 | $30.36 | 2,118 |
2025-04-21 | $30.45 | $30.45 | $29.42 | $29.69 | $29.69 | 2,947 |
2025-04-17 | $30.51 | $30.51 | $30.35 | $30.35 | $30.35 | 695 |
2025-04-16 | $30.16 | $30.38 | $29.98 | $30.10 | $30.10 | 4,708 |
2025-04-15 | $30.24 | $30.37 | $30.18 | $30.18 | $30.18 | 2,764 |
2025-04-14 | $30.07 | $30.08 | $29.91 | $30.08 | $30.08 | 2,310 |
2025-04-11 | $29.50 | $29.63 | $29.01 | $29.63 | $29.63 | 6,339 |
2025-04-10 | $29.03 | $29.25 | $28.79 | $29.13 | $29.13 | 1,474 |
2025-04-09 | $28.12 | $29.34 | $27.73 | $29.34 | $29.34 | 3,501 |
2025-04-08 | $29.18 | $29.18 | $28.40 | $28.40 | $28.40 | 3,292 |
2025-04-07 | $28.24 | $29.13 | $28.00 | $28.58 | $28.58 | 12,172 |
2025-04-04 | $30.39 | $30.39 | $28.95 | $29.02 | $29.02 | 16,878 |
2025-04-03 | $30.93 | $30.93 | $30.74 | $30.74 | $30.74 | 8,498 |
2025-04-02 | $30.77 | $31.02 | $30.77 | $31.02 | $31.02 | 1,548 |
2025-04-01 | $30.81 | $30.83 | $30.55 | $30.83 | $30.83 | 1,007 |
2025-03-31 | $30.32 | $30.67 | $30.32 | $30.67 | $30.67 | 1,402 |
2025-03-28 | $30.23 | $30.44 | $30.23 | $30.39 | $30.39 | 4,500 |
2025-03-27 | $30.21 | $30.21 | $30.17 | $30.18 | $30.18 | 1,890 |
2025-03-26 | $30.35 | $30.41 | $30.35 | $30.41 | $30.25 | 297 |
2025-03-25 | $30.61 | $30.61 | $30.23 | $30.31 | $30.31 | 3,127 |
2025-03-24 | $30.86 | $30.86 | $30.61 | $30.63 | $30.63 | 4,546 |
2025-03-21 | $30.61 | $30.61 | $30.46 | $30.47 | $30.47 | 2,660 |
2025-03-20 | $30.56 | $30.72 | $30.56 | $30.72 | $30.72 | 1,292 |
2025-03-19 | $30.60 | $30.69 | $30.59 | $30.69 | $30.69 | 2,491 |
2025-03-18 | $30.47 | $30.51 | $30.47 | $30.51 | $30.51 | 306 |
2025-03-17 | $30.30 | $30.71 | $30.30 | $30.60 | $30.60 | 8,872 |
2025-03-14 | $29.94 | $30.33 | $29.94 | $30.33 | $30.33 | 1,731 |
2025-03-13 | $29.78 | $29.81 | $29.71 | $29.75 | $29.75 | 6,223 |
2025-03-12 | $29.82 | $29.88 | $29.79 | $29.79 | $29.79 | 1,484 |
2025-03-11 | $29.90 | $29.90 | $29.79 | $29.79 | $29.79 | 576 |
2025-03-10 | $29.56 | $29.88 | $29.56 | $29.88 | $29.88 | 4,059 |
2025-03-07 | $29.29 | $29.82 | $29.29 | $29.71 | $29.71 | 9,557 |
2025-03-06 | $29.64 | $29.64 | $29.27 | $29.30 | $29.30 | 4,991 |
2025-03-05 | $29.86 | $29.93 | $29.59 | $29.87 | $29.87 | 2,440 |
2025-03-04 | $30.48 | $30.48 | $29.95 | $29.95 | $29.95 | 1,314 |
2025-03-03 | $30.59 | $30.65 | $30.36 | $30.44 | $30.44 | 15,177 |
2025-02-28 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 209 |
2025-02-27 | $30.41 | $30.41 | $30.01 | $30.01 | $30.01 | 944 |
2025-02-26 | $30.29 | $30.40 | $30.29 | $30.40 | $30.40 | 1,865 |
2025-02-25 | $30.20 | $30.31 | $29.91 | $30.30 | $30.30 | 5,387 |
2025-02-24 | $30.54 | $30.54 | $30.33 | $30.44 | $30.44 | 2,989 |
2025-02-21 | $30.45 | $30.48 | $30.39 | $30.44 | $30.44 | 9,111 |
2025-02-20 | $30.24 | $30.44 | $30.24 | $30.44 | $30.44 | 4,511 |
2025-02-19 | $30.40 | $30.44 | $30.39 | $30.44 | $30.44 | 2,602 |
2025-02-18 | $30.16 | $30.34 | $30.16 | $30.31 | $30.31 | 2,980 |
2025-02-14 | $30.28 | $30.38 | $30.13 | $30.13 | $30.13 | 1,159 |
2025-02-13 | $30.08 | $30.27 | $30.08 | $30.27 | $30.27 | 426 |
2025-02-12 | $29.91 | $30.11 | $29.91 | $30.10 | $30.10 | 1,645 |
2025-02-11 | $30.02 | $30.18 | $30.02 | $30.18 | $30.18 | 696 |
2025-02-10 | $30.10 | $30.15 | $29.92 | $30.15 | $30.15 | 908 |
2025-02-07 | $30.02 | $30.12 | $29.92 | $29.95 | $29.95 | 4,613 |
2025-02-06 | $30.08 | $30.08 | $29.87 | $30.01 | $30.01 | 1,828 |
2025-02-05 | $29.87 | $30.10 | $29.87 | $30.04 | $30.04 | 3,533 |
2025-02-04 | $29.82 | $29.82 | $29.73 | $29.77 | $29.77 | 1,539 |
2025-02-03 | $29.07 | $29.93 | $29.07 | $29.85 | $29.85 | 7,242 |
2025-01-31 | $29.77 | $29.81 | $29.65 | $29.65 | $29.65 | 1,347 |
2025-01-30 | $29.73 | $29.83 | $29.65 | $29.79 | $29.79 | 6,496 |
2025-01-29 | $29.38 | $29.38 | $29.27 | $29.27 | $29.27 | 1,324 |
2025-01-28 | $29.28 | $29.28 | $29.06 | $29.26 | $29.26 | 5,821 |
2025-01-27 | $29.79 | $29.79 | $29.16 | $29.52 | $29.52 | 1,657 |
2025-01-24 | $30.15 | $30.25 | $30.11 | $30.18 | $30.18 | 3,883 |
2025-01-23 | $30.16 | $30.17 | $30.02 | $30.05 | $30.05 | 3,888 |
2025-01-22 | $30.55 | $30.55 | $29.95 | $29.95 | $29.95 | 3,858 |
2025-01-21 | $30.54 | $30.63 | $30.54 | $30.60 | $30.60 | 1,014 |
2025-01-17 | $30.27 | $30.27 | $30.21 | $30.21 | $30.21 | 1,812 |
2025-01-16 | $29.55 | $30.05 | $29.55 | $30.05 | $30.05 | 710 |
2025-01-15 | $29.60 | $29.60 | $29.44 | $29.44 | $29.44 | 542 |
2025-01-14 | $28.84 | $29.18 | $28.84 | $29.15 | $29.15 | 1,434 |
2025-01-13 | $28.70 | $28.81 | $28.67 | $28.78 | $28.78 | 2,467 |
2025-01-10 | $29.06 | $29.06 | $28.82 | $28.83 | $28.83 | 1,441 |
2025-01-08 | $29.10 | $29.18 | $28.95 | $29.18 | $29.18 | 1,916 |
2025-01-07 | $29.18 | $29.25 | $29.10 | $29.10 | $29.10 | 2,748 |
2025-01-06 | $29.20 | $29.20 | $29.03 | $29.03 | $29.03 | 661 |
2025-01-03 | $29.28 | $29.40 | $29.28 | $29.36 | $29.36 | 2,104 |
2025-01-02 | $29.06 | $29.08 | $29.06 | $29.06 | $29.06 | 5,511 |
2024-12-31 | $29.06 | $29.06 | $28.73 | $28.87 | $28.87 | 10,142 |
2024-12-30 | $28.82 | $28.90 | $28.60 | $28.90 | $28.90 | 2,485 |
2024-12-27 | $28.91 | $28.95 | $28.86 | $28.95 | $28.95 | 2,086 |
2024-12-26 | $29.07 | $29.12 | $29.01 | $29.01 | $29.01 | 1,621 |
2024-12-24 | $28.93 | $29.08 | $28.92 | $29.08 | $29.08 | 1,727 |
2024-12-23 | $28.77 | $28.93 | $28.66 | $28.93 | $28.93 | 1,132 |
2024-12-20 | $28.45 | $28.87 | $28.45 | $28.87 | $28.87 | 2,194 |
2024-12-19 | $28.45 | $28.80 | $28.45 | $28.50 | $28.50 | 1,014 |
2024-12-18 | $29.05 | $29.05 | $28.36 | $28.36 | $28.36 | 1,463 |
2024-12-17 | $29.11 | $29.12 | $28.99 | $29.06 | $29.06 | 26,120 |
2024-12-16 | $29.42 | $29.48 | $29.26 | $29.26 | $29.26 | 2,829 |
2024-12-13 | $29.58 | $29.58 | $29.37 | $29.37 | $29.37 | 929 |
2024-12-12 | $29.61 | $29.61 | $29.57 | $29.57 | $29.40 | 3,953 |
2024-12-11 | $29.71 | $29.71 | $29.60 | $29.65 | $29.47 | 1,923 |
2024-12-10 | $29.69 | $29.69 | $29.69 | $29.69 | $29.51 | 324 |
2024-12-09 | $30.29 | $30.29 | $29.89 | $29.89 | $29.71 | 723 |
2024-12-06 | $30.30 | $30.30 | $30.16 | $30.22 | $30.05 | 755 |
2024-12-05 | $30.59 | $30.69 | $30.58 | $30.58 | $30.40 | 9,015 |
2024-12-04 | $30.56 | $30.61 | $30.37 | $30.45 | $30.27 | 4,080 |
2024-12-03 | $30.74 | $30.74 | $30.56 | $30.56 | $30.38 | 205 |
2024-12-02 | $30.66 | $30.73 | $30.66 | $30.73 | $30.55 | 1,204 |
2024-11-29 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 23 |
2024-11-27 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 327 |
2024-11-26 | $30.92 | $31.05 | $30.92 | $31.05 | $31.05 | 838 |
2024-11-25 | $31.09 | $31.09 | $30.78 | $30.87 | $30.87 | 4,164 |
2024-11-22 | $30.97 | $30.97 | $30.91 | $30.91 | $30.91 | 1,394 |
2024-11-21 | $30.46 | $30.91 | $30.46 | $30.91 | $30.91 | 1,280 |
2024-11-20 | $30.31 | $30.35 | $30.21 | $30.35 | $30.35 | 3,308 |
2024-11-19 | $30.24 | $30.36 | $30.24 | $30.36 | $30.36 | 3,815 |
2024-11-18 | $30.05 | $30.29 | $30.04 | $30.24 | $30.24 | 476 |
2024-11-15 | $29.74 | $29.99 | $29.74 | $29.99 | $29.99 | 525 |
2024-11-14 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 68 |
2024-11-13 | $29.71 | $29.71 | $29.70 | $29.70 | $29.70 | 904 |
2024-11-12 | $29.92 | $29.92 | $29.66 | $29.74 | $29.74 | 1,252 |
2024-11-11 | $30.01 | $30.01 | $29.96 | $29.96 | $29.96 | 1,405 |
2024-11-08 | $29.39 | $29.65 | $29.39 | $29.65 | $29.65 | 2,451 |
2024-11-07 | $29.26 | $29.38 | $29.26 | $29.35 | $29.35 | 3,280 |
2024-11-06 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 107 |
2024-11-05 | $28.90 | $29.20 | $28.90 | $29.20 | $29.20 | 605 |
2024-11-04 | $28.74 | $28.74 | $28.69 | $28.69 | $28.69 | 432 |
2024-11-01 | $29.02 | $29.02 | $28.66 | $28.67 | $28.67 | 819 |
2024-10-31 | $29.30 | $29.30 | $29.16 | $29.16 | $29.16 | 2,715 |
2024-10-30 | $28.85 | $29.19 | $28.83 | $28.94 | $28.94 | 2,344 |
2024-10-29 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 384 |
2024-10-28 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 735 |
2024-10-25 | $29.35 | $29.35 | $29.09 | $29.09 | $29.09 | 1,094 |
2024-10-24 | $29.45 | $29.45 | $29.33 | $29.39 | $29.39 | 926 |
2024-10-23 | $29.31 | $29.43 | $29.31 | $29.43 | $29.43 | 864 |
2024-10-22 | $29.15 | $29.35 | $29.15 | $29.35 | $29.35 | 591 |
2024-10-21 | $29.59 | $29.59 | $29.39 | $29.39 | $29.39 | 3,890 |
2024-10-18 | $29.38 | $29.55 | $29.33 | $29.55 | $29.55 | 974 |
2024-10-17 | $29.58 | $29.58 | $29.37 | $29.41 | $29.41 | 1,335 |
2024-10-16 | $29.23 | $29.63 | $29.21 | $29.58 | $29.58 | 2,997 |
2024-10-15 | $29.16 | $29.24 | $29.13 | $29.13 | $29.13 | 14,533 |
2024-10-14 | $28.98 | $29.13 | $28.98 | $29.13 | $29.13 | 970 |
2024-10-11 | $28.68 | $28.88 | $28.68 | $28.88 | $28.88 | 901 |
2024-10-10 | $28.78 | $28.78 | $28.61 | $28.67 | $28.67 | 579 |
2024-10-09 | $28.72 | $28.87 | $28.72 | $28.80 | $28.80 | 352 |
2024-10-08 | $28.84 | $28.89 | $28.84 | $28.84 | $28.84 | 452 |
2024-10-07 | $29.02 | $29.02 | $28.80 | $28.85 | $28.85 | 14,369 |
2024-10-04 | $29.18 | $29.19 | $29.10 | $29.19 | $29.19 | 32,531 |
2024-10-03 | $29.20 | $29.20 | $29.12 | $29.12 | $29.12 | 1,230 |
2024-10-02 | $29.12 | $29.22 | $29.12 | $29.22 | $29.22 | 622 |
2024-10-01 | $29.07 | $29.14 | $29.07 | $29.14 | $29.14 | 496 |
2024-09-30 | $28.96 | $29.08 | $28.95 | $29.08 | $29.08 | 2,946 |
2024-09-27 | $28.80 | $28.95 | $28.80 | $28.94 | $28.94 | 3,040 |
2024-09-26 | $28.84 | $28.87 | $28.70 | $28.71 | $28.71 | 1,009 |
2024-09-25 | $29.09 | $29.12 | $28.99 | $29.12 | $28.89 | 672 |
2024-09-24 | $29.14 | $29.15 | $29.06 | $29.07 | $29.07 | 86,410 |
2024-09-23 | $29.00 | $29.15 | $29.00 | $29.15 | $29.15 | 17,778 |
2024-09-20 | $28.64 | $28.86 | $28.64 | $28.85 | $28.85 | 7,955 |
2024-09-19 | $28.87 | $28.87 | $28.47 | $28.53 | $28.53 | 25,124 |
2024-09-18 | $28.82 | $28.82 | $28.62 | $28.68 | $28.68 | 90,731 |
2024-09-17 | $28.82 | $28.83 | $28.82 | $28.83 | $28.83 | 1,665 |
2024-09-16 | $28.73 | $28.85 | $28.69 | $28.83 | $28.83 | 2,818 |
2024-09-13 | $28.34 | $28.58 | $28.34 | $28.58 | $28.58 | 1,498 |
2024-09-12 | $28.15 | $28.24 | $28.13 | $28.22 | $28.22 | 3,642 |
2024-09-11 | $27.77 | $28.13 | $27.77 | $28.12 | $28.12 | 1,812 |
2024-09-10 | $27.96 | $28.05 | $27.96 | $28.05 | $28.05 | 2,555 |
2024-09-09 | $27.88 | $27.92 | $27.77 | $27.92 | $27.92 | 1,149 |
2024-09-06 | $28.09 | $28.09 | $27.75 | $27.78 | $27.78 | 2,552 |
2024-09-05 | $28.13 | $28.13 | $28.01 | $28.06 | $28.06 | 3,577 |
2024-09-04 | $28.08 | $28.09 | $28.00 | $28.08 | $28.08 | 2,943 |
2024-09-03 | $28.02 | $28.02 | $27.81 | $27.97 | $27.97 | 2,233 |
2024-08-30 | $27.96 | $28.00 | $27.79 | $27.97 | $27.97 | 3,496 |
2024-08-29 | $27.83 | $27.86 | $27.64 | $27.86 | $27.86 | 2,838 |
2024-08-28 | $27.80 | $27.82 | $27.70 | $27.70 | $27.70 | 6,493 |
2024-08-27 | $27.91 | $27.91 | $27.74 | $27.86 | $27.86 | 3,531 |
2024-08-26 | $27.91 | $28.04 | $27.85 | $27.91 | $27.91 | 3,792 |
2024-08-23 | $27.71 | $27.81 | $27.71 | $27.81 | $27.81 | 1,401 |
2024-08-22 | $27.63 | $27.73 | $27.58 | $27.60 | $27.60 | 1,946 |
2024-08-21 | $27.51 | $27.65 | $27.51 | $27.65 | $27.65 | 1,384 |
2024-08-20 | $27.61 | $27.61 | $27.50 | $27.54 | $27.54 | 490 |
2024-08-19 | $27.51 | $27.65 | $27.51 | $27.60 | $27.60 | 1,760 |
2024-08-16 | $27.34 | $27.54 | $27.34 | $27.51 | $27.51 | 1,782 |
2024-08-15 | $27.23 | $27.45 | $27.23 | $27.38 | $27.38 | 1,120 |
2024-08-14 | $27.20 | $27.34 | $27.20 | $27.34 | $27.34 | 143 |
2024-08-13 | $27.08 | $27.22 | $27.08 | $27.22 | $27.22 | 348 |
2024-08-12 | $27.00 | $27.06 | $27.00 | $27.06 | $27.06 | 289 |
2024-08-09 | $26.95 | $27.07 | $26.95 | $27.06 | $27.06 | 1,541 |
2024-08-08 | $26.97 | $27.10 | $26.97 | $27.10 | $27.10 | 26,240 |
2024-08-07 | $27.11 | $27.24 | $26.92 | $26.92 | $26.92 | 1,491 |
2024-08-06 | $26.58 | $26.86 | $26.58 | $26.83 | $26.83 | 699 |
2024-08-05 | $26.59 | $26.59 | $26.56 | $26.56 | $26.56 | 361 |
2024-08-02 | $27.28 | $27.28 | $27.18 | $27.20 | $27.20 | 216 |
2024-08-01 | $27.12 | $27.30 | $27.05 | $27.30 | $27.30 | 1,481 |
2024-07-31 | $27.15 | $27.15 | $26.96 | $27.01 | $27.01 | 1,531 |
2024-07-30 | $26.74 | $26.88 | $26.63 | $26.88 | $26.88 | 571 |
2024-07-29 | $26.60 | $26.70 | $26.60 | $26.70 | $26.70 | 959 |
2024-07-26 | $26.52 | $26.65 | $26.49 | $26.59 | $26.59 | 3,252 |
2024-07-25 | $26.11 | $26.67 | $26.11 | $26.42 | $26.42 | 1,355 |
2024-07-24 | $26.40 | $26.64 | $26.40 | $26.46 | $26.46 | 3,441 |
2024-07-23 | $26.41 | $26.46 | $26.39 | $26.39 | $26.39 | 79,063 |
2024-07-22 | $26.32 | $26.54 | $26.31 | $26.54 | $26.54 | 39,327 |
2024-07-19 | $26.14 | $26.24 | $26.14 | $26.24 | $26.24 | 278 |
2024-07-18 | $26.36 | $26.37 | $26.27 | $26.27 | $26.27 | 2,433 |
2024-07-17 | $26.31 | $26.36 | $26.23 | $26.23 | $26.23 | 2,091 |
2024-07-16 | $25.87 | $26.14 | $25.87 | $26.09 | $26.09 | 5,155 |
2024-07-15 | $25.96 | $25.96 | $25.87 | $25.87 | $25.87 | 3,262 |
2024-07-12 | $26.16 | $26.26 | $26.16 | $26.19 | $26.19 | 631 |
2024-07-11 | $25.95 | $26.06 | $25.95 | $26.06 | $26.06 | 1,436 |
2024-07-10 | $25.38 | $25.55 | $25.38 | $25.55 | $25.55 | 14,024 |
2024-07-09 | $25.32 | $25.47 | $25.32 | $25.37 | $25.37 | 632 |
2024-07-08 | $25.36 | $25.36 | $25.33 | $25.33 | $25.33 | 107 |
2024-07-05 | $25.38 | $25.40 | $25.27 | $25.40 | $25.40 | 490 |
2024-07-03 | $25.49 | $25.50 | $25.34 | $25.40 | $25.40 | 1,212 |
2024-07-02 | $25.21 | $25.23 | $25.21 | $25.23 | $25.23 | 549 |
2024-07-01 | $25.25 | $25.25 | $25.16 | $25.19 | $25.19 | 2,660 |
2024-06-28 | $25.54 | $25.54 | $25.29 | $25.42 | $25.42 | 10,920 |
2024-06-27 | $25.31 | $25.46 | $25.31 | $25.44 | $25.44 | 2,339 |
2024-06-26 | $25.52 | $25.57 | $25.45 | $25.55 | $25.34 | 2,939 |
2024-06-25 | $25.69 | $25.69 | $25.58 | $25.62 | $25.40 | 67,703 |
2024-06-24 | $25.60 | $25.84 | $25.60 | $25.83 | $25.61 | 3,863 |
2024-06-21 | $25.53 | $25.53 | $25.50 | $25.50 | $25.28 | 201 |
2024-06-20 | $25.54 | $25.57 | $25.46 | $25.53 | $25.53 | 6,118 |
2024-06-18 | $25.28 | $25.46 | $25.28 | $25.46 | $25.46 | 1,826 |
2024-06-17 | $25.26 | $25.40 | $25.26 | $25.33 | $25.33 | 1,310 |
2024-06-14 | $25.48 | $25.48 | $25.36 | $25.44 | $25.44 | 136,307 |
2024-06-13 | $25.46 | $25.67 | $25.45 | $25.64 | $25.64 | 3,790 |
2024-06-12 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 268 |
2024-06-11 | $25.66 | $25.75 | $25.62 | $25.75 | $25.75 | 1,118 |
2024-06-10 | $25.66 | $25.83 | $25.66 | $25.77 | $25.77 | 256 |
2024-06-07 | $25.66 | $25.72 | $25.63 | $25.64 | $25.64 | 1,717 |
2024-06-06 | $26.02 | $26.02 | $25.82 | $25.82 | $25.82 | 1,442 |
2024-06-05 | $26.01 | $26.09 | $25.99 | $26.03 | $26.03 | 1,924 |
2024-06-04 | $25.92 | $25.99 | $25.91 | $25.99 | $25.99 | 697 |
2024-06-03 | $25.94 | $26.00 | $25.94 | $25.97 | $25.97 | 483 |
2024-05-31 | $25.74 | $26.05 | $25.74 | $26.05 | $26.05 | 479 |
2024-05-30 | $25.36 | $25.57 | $25.36 | $25.57 | $25.57 | 2,849 |
2024-05-29 | $25.26 | $25.27 | $25.25 | $25.27 | $25.27 | 2,244 |
2024-05-28 | $25.73 | $25.74 | $25.59 | $25.62 | $25.62 | 1,918 |
2024-05-24 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 2 |
2024-05-23 | $25.95 | $25.95 | $25.54 | $25.54 | $25.54 | 437 |
2024-05-22 | $26.12 | $26.12 | $25.95 | $25.95 | $25.95 | 255 |
2024-05-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 221 |
2024-05-20 | $26.13 | $26.17 | $26.10 | $26.17 | $26.17 | 2,166 |
2024-05-17 | $26.14 | $26.17 | $26.14 | $26.17 | $26.17 | 728 |
2024-05-16 | $26.19 | $26.21 | $26.13 | $26.13 | $26.13 | 1,763 |
2024-05-15 | $26.08 | $26.14 | $26.07 | $26.10 | $26.10 | 879 |
2024-05-14 | $25.80 | $25.85 | $25.80 | $25.85 | $25.85 | 12,325 |
2024-05-13 | $25.81 | $25.81 | $25.70 | $25.71 | $25.71 | 963 |
2024-05-10 | $25.79 | $25.82 | $25.77 | $25.82 | $25.82 | 1,798 |
2024-05-09 | $25.63 | $25.78 | $25.63 | $25.78 | $25.78 | 534 |
2024-05-08 | $25.30 | $25.50 | $25.30 | $25.49 | $25.49 | 3,867 |
2024-05-07 | $25.25 | $25.36 | $25.25 | $25.36 | $25.36 | 369 |
2024-05-06 | $25.12 | $25.20 | $25.12 | $25.20 | $25.20 | 814 |
2024-05-03 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 7 |
2024-05-02 | $24.86 | $24.93 | $24.86 | $24.93 | $24.93 | 427 |
2024-05-01 | $24.45 | $24.75 | $24.45 | $24.71 | $24.71 | 872 |
2024-04-30 | $24.67 | $24.67 | $24.56 | $24.56 | $24.56 | 2,297 |
2024-04-29 | $24.57 | $24.75 | $24.57 | $24.75 | $24.75 | 1,519 |
2024-04-26 | $24.55 | $24.61 | $24.54 | $24.54 | $24.54 | 1,903 |
2024-04-25 | $24.50 | $24.66 | $24.50 | $24.66 | $24.66 | 358 |
2024-04-24 | $24.31 | $24.63 | $24.29 | $24.63 | $24.63 | 1,266 |
2024-04-23 | $24.52 | $24.55 | $24.47 | $24.51 | $24.51 | 2,235 |
2024-04-22 | $24.26 | $24.34 | $24.24 | $24.34 | $24.34 | 1,228 |
2024-04-19 | $23.91 | $24.26 | $23.91 | $24.19 | $24.19 | 1,748 |
2024-04-18 | $23.81 | $23.87 | $23.75 | $23.87 | $23.87 | 4,070 |
2024-04-17 | $23.73 | $23.73 | $23.70 | $23.70 | $23.70 | 339 |
2024-04-16 | $23.41 | $23.43 | $23.41 | $23.43 | $23.43 | 614 |
2024-04-15 | $23.78 | $23.78 | $23.67 | $23.73 | $23.73 | 960 |
2024-04-12 | $24.10 | $24.10 | $23.87 | $23.87 | $23.87 | 1,667 |
2024-04-11 | $24.24 | $24.24 | $23.94 | $24.13 | $24.13 | 1,692 |
2024-04-10 | $24.21 | $24.21 | $24.03 | $24.15 | $24.15 | 26,632 |
2024-04-09 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 24 |
2024-04-08 | $24.38 | $24.43 | $24.38 | $24.43 | $24.43 | 512 |
2024-04-05 | $24.38 | $24.38 | $24.13 | $24.34 | $24.34 | 710 |
2024-04-04 | $24.58 | $24.58 | $24.30 | $24.42 | $24.42 | 4,317 |
2024-04-03 | $24.50 | $24.50 | $24.49 | $24.49 | $24.49 | 3,547 |
2024-04-02 | $24.49 | $24.51 | $24.47 | $24.51 | $24.51 | 864 |
2024-04-01 | $24.39 | $24.45 | $24.35 | $24.44 | $24.44 | 2,564 |
2024-03-28 | $24.57 | $24.58 | $24.57 | $24.58 | $24.58 | 369 |
2024-03-27 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 265 |
2024-03-26 | $24.09 | $24.09 | $23.85 | $23.86 | $23.86 | 2,366 |
2024-03-25 | $24.04 | $24.07 | $23.95 | $23.97 | $23.97 | 1,944 |
2024-03-22 | $24.10 | $24.10 | $23.98 | $23.98 | $23.98 | 1,052 |
2024-03-21 | $24.03 | $24.08 | $23.98 | $23.99 | $23.99 | 1,513 |
2024-03-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 585 |
2024-03-19 | $23.81 | $23.97 | $23.81 | $23.97 | $23.86 | 456 |
2024-03-18 | $23.83 | $23.83 | $23.73 | $23.82 | $23.71 | 5,531 |
2024-03-15 | $23.76 | $23.76 | $23.70 | $23.74 | $23.63 | 1,045 |
2024-03-14 | $23.89 | $23.89 | $23.63 | $23.68 | $23.57 | 534 |
2024-03-13 | $23.98 | $23.98 | $23.89 | $23.89 | $23.78 | 452 |
2024-03-12 | $24.13 | $24.13 | $23.90 | $23.94 | $23.83 | 743 |
2024-03-11 | $24.01 | $24.14 | $24.01 | $24.11 | $24.01 | 1,413 |
2024-03-08 | $23.98 | $23.98 | $23.96 | $23.97 | $23.86 | 759 |
2024-03-07 | $23.91 | $23.96 | $23.90 | $23.96 | $23.85 | 1,334 |
2024-03-06 | $23.72 | $23.86 | $23.72 | $23.77 | $23.66 | 5,775 |
2024-03-05 | $23.65 | $23.65 | $23.50 | $23.57 | $23.46 | 6,200 |
2024-03-04 | $23.32 | $23.58 | $23.32 | $23.58 | $23.47 | 10,434 |
2024-03-01 | $23.19 | $23.32 | $23.19 | $23.32 | $23.21 | 3,369 |
2024-02-29 | $23.45 | $23.45 | $23.27 | $23.37 | $23.27 | 1,839 |
2024-02-28 | $23.34 | $23.34 | $23.29 | $23.30 | $23.19 | 2,909 |
2024-02-27 | $23.31 | $23.40 | $23.30 | $23.40 | $23.29 | 1,463 |
2024-02-26 | $23.30 | $23.30 | $23.15 | $23.17 | $23.07 | 1,820 |
2024-02-23 | $23.51 | $23.64 | $23.51 | $23.53 | $23.53 | 9,929 |
2024-02-22 | $23.40 | $23.52 | $23.40 | $23.50 | $23.50 | 2,555 |
2024-02-21 | $23.43 | $23.64 | $23.43 | $23.64 | $23.64 | 1,971 |
2024-02-20 | $23.15 | $23.51 | $23.15 | $23.39 | $23.39 | 2,198 |
2024-02-16 | $23.48 | $23.50 | $23.44 | $23.44 | $23.44 | 880 |
2024-02-15 | $23.26 | $23.38 | $23.26 | $23.36 | $23.36 | 607 |
2024-02-14 | $22.91 | $22.92 | $22.88 | $22.92 | $22.92 | 1,875 |
2024-02-13 | $23.11 | $23.11 | $22.74 | $22.83 | $22.83 | 26,013 |
2024-02-12 | $22.99 | $23.22 | $22.98 | $23.22 | $23.22 | 4,954 |
2024-02-09 | $22.90 | $22.90 | $22.89 | $22.90 | $22.90 | 952 |
2024-02-08 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 81 |
2024-02-07 | $23.01 | $23.01 | $22.92 | $22.92 | $22.92 | 3,250 |
2024-02-06 | $22.88 | $22.94 | $22.88 | $22.93 | $22.93 | 3,990 |
2024-02-05 | $23.21 | $23.21 | $22.90 | $22.90 | $22.90 | 18,391 |
2024-02-02 | $23.40 | $23.46 | $23.38 | $23.38 | $23.38 | 1,522 |
2024-02-01 | $23.32 | $23.68 | $23.32 | $23.68 | $23.68 | 1,769 |
2024-01-31 | $23.58 | $23.58 | $23.35 | $23.35 | $23.35 | 4,958 |
2024-01-30 | $23.42 | $23.57 | $23.36 | $23.53 | $23.53 | 2,523 |
2024-01-29 | $23.22 | $23.50 | $23.22 | $23.43 | $23.43 | 4,567 |
2024-01-26 | $23.33 | $23.33 | $23.23 | $23.31 | $23.31 | 3,723 |
2024-01-25 | $23.14 | $23.27 | $23.06 | $23.27 | $23.27 | 3,521 |
2024-01-24 | $23.28 | $23.29 | $22.98 | $22.98 | $22.98 | 22,676 |
2024-01-23 | $23.20 | $23.27 | $23.12 | $23.17 | $23.17 | 2,878 |
2024-01-22 | $23.20 | $23.20 | $23.10 | $23.15 | $23.15 | 1,589 |
2024-01-19 | $23.26 | $23.26 | $23.10 | $23.17 | $23.17 | 1,956 |
2024-01-18 | $23.15 | $23.21 | $23.15 | $23.21 | $23.21 | 1,007 |
2024-01-17 | $23.57 | $23.57 | $23.28 | $23.38 | $23.38 | 5,532 |
2024-01-16 | $23.86 | $23.86 | $23.68 | $23.68 | $23.68 | 3,422 |
2024-01-12 | $23.98 | $23.98 | $23.94 | $23.98 | $23.98 | 1,025 |
2024-01-11 | $24.28 | $24.28 | $23.83 | $23.83 | $23.83 | 5,498 |
2024-01-10 | $24.27 | $24.37 | $24.27 | $24.28 | $24.28 | 52,276 |
2024-01-09 | $24.26 | $24.37 | $24.26 | $24.37 | $24.37 | 1,069 |
2024-01-08 | $24.28 | $24.50 | $24.28 | $24.50 | $24.50 | 1,368 |
2024-01-05 | $24.46 | $24.46 | $24.28 | $24.38 | $24.38 | 1,296 |
2024-01-04 | $24.53 | $24.53 | $24.35 | $24.35 | $24.35 | 2,575 |
2024-01-03 | $24.29 | $24.41 | $24.29 | $24.41 | $24.41 | 1,200 |
2024-01-02 | $23.99 | $24.44 | $23.99 | $24.39 | $24.39 | 1,168 |
2023-12-29 | $24.16 | $24.19 | $24.13 | $24.19 | $24.19 | 3,018 |
2023-12-28 | $24.17 | $24.22 | $24.17 | $24.22 | $24.22 | 427 |
2023-12-27 | $24.26 | $24.26 | $24.14 | $24.14 | $24.14 | 952 |
2023-12-26 | $24.24 | $24.24 | $24.23 | $24.23 | $24.23 | 563 |
2023-12-22 | $24.22 | $24.23 | $24.09 | $24.09 | $24.09 | 692 |
2023-12-21 | $24.04 | $24.18 | $24.04 | $24.18 | $24.00 | 1,110 |
2023-12-20 | $24.44 | $24.45 | $24.03 | $24.03 | $23.85 | 2,708 |
2023-12-19 | $24.30 | $24.43 | $24.30 | $24.43 | $24.25 | 1,647 |
2023-12-18 | $24.23 | $24.24 | $24.23 | $24.24 | $24.05 | 351 |
2023-12-15 | $24.33 | $24.34 | $24.20 | $24.24 | $24.05 | 1,061 |
2023-12-14 | $24.85 | $24.89 | $24.56 | $24.56 | $24.38 | 1,989 |
2023-12-13 | $23.87 | $24.59 | $23.84 | $24.59 | $24.41 | 1,955 |
2023-12-12 | $23.75 | $23.87 | $23.75 | $23.85 | $23.67 | 1,736 |
2023-12-11 | $24.04 | $24.06 | $23.98 | $24.02 | $23.84 | 3,528 |
2023-12-08 | $23.95 | $24.06 | $23.93 | $24.06 | $23.88 | 1,368 |
2023-12-07 | $24.14 | $24.14 | $24.05 | $24.05 | $23.87 | 4,540 |
2023-12-06 | $24.00 | $24.10 | $23.98 | $24.10 | $23.92 | 7,183 |
2023-12-05 | $23.97 | $23.97 | $23.85 | $23.88 | $23.70 | 3,072 |
2023-12-04 | $24.14 | $24.14 | $24.11 | $24.11 | $23.93 | 3,131 |
2023-12-01 | $23.86 | $24.18 | $23.86 | $24.18 | $24.18 | 401 |
2023-11-30 | $23.75 | $23.86 | $23.75 | $23.86 | $23.86 | 676 |
2023-11-29 | $23.90 | $23.90 | $23.72 | $23.72 | $23.72 | 576 |
2023-11-28 | $23.82 | $23.82 | $23.77 | $23.77 | $23.77 | 771 |
2023-11-27 | $23.59 | $23.62 | $23.59 | $23.62 | $23.62 | 1,213 |
2023-11-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 65 |
2023-11-22 | $23.55 | $23.58 | $23.55 | $23.58 | $23.58 | 224 |
2023-11-21 | $23.51 | $23.51 | $23.37 | $23.46 | $23.46 | 1,308 |
2023-11-20 | $23.46 | $23.51 | $23.46 | $23.48 | $23.48 | 1,295 |
2023-11-17 | $23.56 | $23.56 | $23.51 | $23.51 | $23.51 | 224 |
2023-11-16 | $23.47 | $23.47 | $23.39 | $23.43 | $23.43 | 1,611 |
2023-11-15 | $23.48 | $23.48 | $23.41 | $23.41 | $23.41 | 3,148 |
2023-11-14 | $23.00 | $23.42 | $23.00 | $23.42 | $23.42 | 854 |
2023-11-13 | $22.79 | $22.80 | $22.67 | $22.73 | $22.73 | 96,688 |
2023-11-10 | $22.77 | $22.86 | $22.75 | $22.86 | $22.86 | 1,830 |
2023-11-09 | $23.01 | $23.01 | $22.83 | $22.83 | $22.83 | 674 |
2023-11-08 | $23.01 | $23.01 | $22.95 | $22.99 | $22.99 | 845 |
2023-11-07 | $23.18 | $23.25 | $23.18 | $23.18 | $23.18 | 2,607 |
2023-11-06 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 172 |
2023-11-03 | $23.71 | $23.71 | $23.59 | $23.59 | $23.59 | 846 |
2023-11-02 | $23.48 | $23.51 | $23.44 | $23.51 | $23.51 | 559 |
2023-11-01 | $22.74 | $22.86 | $22.70 | $22.86 | $22.86 | 3,277 |
2023-10-31 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 280 |
2023-10-30 | $22.35 | $22.48 | $22.34 | $22.48 | $22.48 | 8,058 |
2023-10-27 | $22.58 | $22.58 | $22.38 | $22.38 | $22.38 | 766 |
2023-10-26 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 5 |
2023-10-25 | $22.51 | $22.61 | $22.51 | $22.61 | $22.61 | 819 |
2023-10-24 | $22.50 | $22.59 | $22.50 | $22.59 | $22.59 | 189 |
2023-10-23 | $22.10 | $22.23 | $22.10 | $22.23 | $22.23 | 174 |
2023-10-20 | $22.52 | $22.52 | $22.35 | $22.35 | $22.35 | 506 |
2023-10-19 | $22.75 | $22.75 | $22.58 | $22.58 | $22.58 | 225 |
2023-10-18 | $22.75 | $22.75 | $22.71 | $22.74 | $22.74 | 350 |
2023-10-17 | $22.95 | $22.95 | $22.86 | $22.91 | $22.91 | 585 |
2023-10-16 | $22.85 | $22.95 | $22.81 | $22.95 | $22.95 | 1,437 |
2023-10-13 | $22.69 | $22.70 | $22.65 | $22.69 | $22.69 | 3,401 |
2023-10-12 | $22.65 | $22.65 | $22.56 | $22.56 | $22.56 | 1,207 |
2023-10-11 | $22.68 | $22.88 | $22.68 | $22.88 | $22.88 | 1,558 |
2023-10-10 | $22.60 | $22.62 | $22.59 | $22.62 | $22.62 | 1,492 |
2023-10-09 | $22.18 | $22.36 | $22.18 | $22.35 | $22.35 | 1,272 |
2023-10-06 | $21.68 | $22.12 | $21.68 | $22.12 | $22.12 | 3,362 |
2023-10-05 | $21.79 | $21.86 | $21.76 | $21.82 | $21.82 | 1,774 |
2023-10-04 | $21.78 | $21.80 | $21.61 | $21.80 | $21.80 | 2,338 |
2023-10-03 | $21.52 | $21.75 | $21.52 | $21.75 | $21.75 | 1,429 |
2023-10-02 | $22.19 | $22.19 | $21.81 | $21.81 | $21.81 | 1,230 |
2023-09-29 | $22.62 | $22.63 | $22.59 | $22.63 | $22.63 | 1,032 |
2023-09-28 | $23.06 | $23.06 | $22.69 | $22.69 | $22.69 | 345 |
2023-09-27 | $23.42 | $23.42 | $23.09 | $23.09 | $23.09 | 703 |
2023-09-26 | $23.76 | $23.76 | $23.41 | $23.41 | $23.41 | 4,583 |
2023-09-25 | $23.88 | $23.93 | $23.67 | $23.89 | $23.89 | 14,317 |
2023-09-22 | $23.96 | $23.99 | $23.95 | $23.95 | $23.95 | 808 |
2023-09-21 | $24.34 | $24.38 | $24.17 | $24.17 | $23.99 | 1,214 |
2023-09-20 | $24.46 | $24.65 | $24.46 | $24.50 | $24.32 | 900 |
2023-09-19 | $24.51 | $24.51 | $24.44 | $24.44 | $24.26 | 797 |
2023-09-18 | $24.53 | $24.53 | $24.53 | $24.53 | $24.36 | 132 |
2023-09-15 | $24.51 | $24.51 | $24.51 | $24.51 | $24.33 | 91 |
2023-09-14 | $24.41 | $24.63 | $24.41 | $24.63 | $24.45 | 3,510 |
2023-09-13 | $24.08 | $24.26 | $24.07 | $24.25 | $24.08 | 3,136 |
2023-09-12 | $23.97 | $24.06 | $23.97 | $24.06 | $23.89 | 1,418 |
2023-09-11 | $24.02 | $24.02 | $23.99 | $23.99 | $23.82 | 401 |
2023-09-08 | $23.86 | $23.97 | $23.86 | $23.97 | $23.80 | 3,047 |
2023-09-07 | $23.65 | $23.87 | $23.65 | $23.84 | $23.67 | 1,776 |
2023-09-06 | $23.65 | $23.65 | $23.62 | $23.62 | $23.45 | 760 |
2023-09-05 | $23.78 | $23.91 | $23.76 | $23.76 | $23.59 | 740 |
2023-09-01 | $24.13 | $24.13 | $23.95 | $24.07 | $24.07 | 782 |
2023-08-31 | $24.24 | $24.24 | $24.10 | $24.10 | $24.10 | 3,728 |
2023-08-30 | $24.25 | $24.26 | $24.24 | $24.24 | $24.24 | 825 |
2023-08-29 | $24.19 | $24.32 | $24.19 | $24.32 | $24.32 | 1,478 |
2023-08-28 | $24.22 | $24.22 | $24.16 | $24.16 | $24.16 | 1,341 |
2023-08-25 | $24.02 | $24.16 | $24.02 | $24.11 | $24.11 | 776 |
2023-08-24 | $24.10 | $24.10 | $23.97 | $23.97 | $23.97 | 673 |
2023-08-23 | $24.01 | $24.07 | $23.97 | $24.07 | $24.07 | 3,466 |
2023-08-22 | $23.89 | $23.97 | $23.89 | $23.97 | $23.97 | 1,156 |
2023-08-21 | $23.85 | $23.93 | $23.84 | $23.93 | $23.93 | 1,407 |
2023-08-18 | $23.87 | $24.03 | $23.87 | $24.02 | $24.02 | 2,613 |
2023-08-17 | $24.09 | $24.12 | $23.92 | $23.92 | $23.92 | 3,135 |
2023-08-16 | $23.98 | $24.05 | $23.98 | $24.01 | $24.01 | 1,807 |
2023-08-15 | $24.07 | $24.07 | $24.00 | $24.00 | $24.00 | 2,571 |
2023-08-14 | $24.42 | $24.42 | $24.27 | $24.27 | $24.27 | 5,919 |
2023-08-11 | $24.48 | $24.49 | $24.46 | $24.46 | $24.46 | 2,753 |
2023-08-10 | $24.52 | $24.52 | $24.36 | $24.36 | $24.36 | 722 |
2023-08-09 | $24.58 | $24.58 | $24.44 | $24.45 | $24.45 | 2,243 |
2023-08-08 | $24.17 | $24.30 | $24.14 | $24.30 | $24.30 | 1,119 |
2023-08-07 | $24.40 | $24.40 | $24.33 | $24.33 | $24.33 | 2,580 |
2023-08-04 | $24.55 | $24.71 | $24.39 | $24.39 | $24.39 | 6,940 |
2023-08-03 | $24.78 | $24.85 | $24.48 | $24.50 | $24.50 | 8,024 |
2023-08-02 | $24.83 | $24.83 | $24.73 | $24.78 | $24.78 | 3,387 |
2023-08-01 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 720 |
2023-07-31 | $25.27 | $25.27 | $25.19 | $25.19 | $25.19 | 1,700 |
2023-07-28 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 159 |
2023-07-27 | $25.55 | $25.55 | $25.21 | $25.21 | $25.21 | 561 |
2023-07-26 | $25.75 | $25.75 | $25.60 | $25.60 | $25.60 | 705 |
2023-07-25 | $25.62 | $25.68 | $25.62 | $25.66 | $25.66 | 4,149 |
2023-07-24 | $25.75 | $25.75 | $25.61 | $25.65 | $25.65 | 1,427 |
2023-07-21 | $25.51 | $25.75 | $25.51 | $25.68 | $25.68 | 18,089 |
2023-07-20 | $25.28 | $25.47 | $25.28 | $25.47 | $25.47 | 5,115 |
2023-07-19 | $25.23 | $25.27 | $25.19 | $25.27 | $25.27 | 795 |
2023-07-18 | $25.18 | $25.23 | $24.93 | $25.07 | $25.07 | 1,788 |
2023-07-17 | $25.07 | $25.12 | $24.93 | $25.07 | $25.07 | 1,457 |
2023-07-14 | $25.14 | $25.17 | $25.05 | $25.15 | $25.15 | 1,468 |
2023-07-13 | $25.21 | $25.36 | $25.21 | $25.36 | $25.36 | 3,686 |
2023-07-12 | $25.04 | $25.25 | $25.04 | $25.22 | $25.22 | 1,832 |
2023-07-11 | $24.71 | $24.89 | $24.71 | $24.89 | $24.89 | 9,653 |
2023-07-10 | $24.60 | $24.62 | $24.53 | $24.62 | $24.62 | 585 |
2023-07-07 | $24.54 | $24.68 | $24.51 | $24.60 | $24.60 | 2,032 |
2023-07-06 | $24.61 | $24.64 | $24.59 | $24.64 | $24.64 | 2,263 |
2023-07-05 | $24.80 | $24.90 | $24.76 | $24.90 | $24.90 | 4,087 |
2023-07-03 | $24.80 | $24.85 | $24.76 | $24.85 | $24.85 | 3,002 |
2023-06-30 | $24.56 | $24.72 | $24.56 | $24.72 | $24.72 | 5,858 |
2023-06-29 | $24.32 | $24.48 | $24.32 | $24.48 | $24.48 | 400 |
2023-06-28 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 90 |
2023-06-27 | $24.54 | $24.60 | $24.50 | $24.60 | $24.60 | 1,860 |
2023-06-26 | $24.53 | $24.66 | $24.52 | $24.65 | $24.65 | 1,059 |
2023-06-23 | $24.59 | $24.59 | $24.39 | $24.40 | $24.40 | 2,617 |
2023-06-22 | $24.91 | $24.91 | $24.74 | $24.76 | $24.76 | 1,429 |
2023-06-21 | $25.02 | $25.02 | $24.99 | $24.99 | $24.99 | 934 |
2023-06-20 | $24.89 | $24.96 | $24.89 | $24.89 | $24.89 | 962 |
2023-06-16 | $25.29 | $25.29 | $25.13 | $25.13 | $25.13 | 1,290 |
2023-06-15 | $24.97 | $25.12 | $24.97 | $25.12 | $25.12 | 1,405 |
2023-06-14 | $24.98 | $25.12 | $24.89 | $24.90 | $24.90 | 4,751 |
2023-06-13 | $24.83 | $24.96 | $24.83 | $24.92 | $24.92 | 5,689 |
2023-06-12 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 167 |
2023-06-09 | $25.11 | $25.11 | $24.87 | $24.91 | $24.91 | 1,613 |
2023-06-08 | $24.89 | $25.12 | $24.89 | $25.11 | $25.11 | 7,453 |
2023-06-07 | $24.96 | $25.05 | $24.93 | $25.04 | $25.04 | 5,096 |
2023-06-06 | $24.61 | $24.73 | $24.61 | $24.68 | $24.68 | 6,312 |
2023-06-05 | $24.72 | $24.75 | $24.67 | $24.67 | $24.67 | 1,659 |
2023-06-02 | $24.31 | $24.67 | $24.31 | $24.67 | $24.67 | 527 |
2023-06-01 | $24.17 | $24.27 | $24.09 | $24.26 | $24.26 | 1,595 |
2023-05-31 | $24.22 | $24.31 | $24.07 | $24.22 | $24.22 | 9,105 |
2023-05-30 | $24.17 | $24.24 | $24.17 | $24.19 | $24.19 | 882 |
2023-05-26 | $24.20 | $24.20 | $24.05 | $24.18 | $24.18 | 611 |
2023-05-25 | $24.18 | $24.23 | $24.12 | $24.23 | $24.23 | 991 |
2023-05-24 | $24.56 | $24.56 | $24.48 | $24.48 | $24.48 | 1,392 |
2023-05-23 | $24.77 | $24.86 | $24.71 | $24.73 | $24.73 | 4,125 |
2023-05-22 | $24.78 | $24.88 | $24.70 | $24.82 | $24.82 | 4,381 |
2023-05-19 | $24.82 | $24.91 | $24.71 | $24.73 | $24.73 | 1,278 |
2023-05-18 | $24.70 | $24.74 | $24.62 | $24.74 | $24.74 | 1,751 |
2023-05-17 | $24.92 | $24.92 | $24.73 | $24.80 | $24.80 | 4,349 |
2023-05-16 | $25.27 | $25.27 | $24.84 | $24.84 | $24.84 | 1,171 |
2023-05-15 | $25.41 | $25.41 | $25.20 | $25.33 | $25.33 | 24,290 |
2023-05-12 | $25.38 | $25.48 | $25.26 | $25.38 | $25.38 | 43,848 |
2023-05-11 | $25.47 | $25.47 | $25.26 | $25.29 | $25.29 | 4,007 |
2023-05-10 | $25.58 | $25.58 | $25.42 | $25.55 | $25.55 | 4,316 |
2023-05-09 | $25.36 | $25.49 | $25.29 | $25.46 | $25.46 | 5,785 |
2023-05-08 | $25.44 | $25.45 | $25.41 | $25.41 | $25.41 | 383 |
2023-05-05 | $25.22 | $25.52 | $25.22 | $25.47 | $25.47 | 5,901 |
2023-05-04 | $24.96 | $25.11 | $24.96 | $25.10 | $25.10 | 5,287 |
2023-05-03 | $25.11 | $25.36 | $25.02 | $25.02 | $25.02 | 4,404 |
2023-05-02 | $25.15 | $25.15 | $24.88 | $25.10 | $25.10 | 21,720 |
2023-05-01 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 88 |
2023-04-28 | $25.53 | $25.56 | $25.52 | $25.53 | $25.53 | 2,460 |
2023-04-27 | $25.28 | $25.46 | $25.28 | $25.46 | $25.46 | 3,073 |
2023-04-26 | $25.55 | $25.55 | $25.17 | $25.19 | $25.19 | 1,478 |
2023-04-25 | $25.75 | $25.77 | $25.70 | $25.70 | $25.70 | 1,358 |
2023-04-24 | $25.82 | $25.92 | $25.82 | $25.92 | $25.92 | 1,203 |
2023-04-21 | $25.80 | $25.80 | $25.62 | $25.75 | $25.75 | 7,695 |
2023-04-20 | $25.60 | $25.64 | $25.60 | $25.64 | $25.64 | 788 |
2023-04-19 | $25.67 | $25.69 | $25.66 | $25.69 | $25.69 | 4,443 |
2023-04-18 | $25.75 | $25.75 | $25.51 | $25.57 | $25.57 | 1,315 |
2023-04-17 | $25.77 | $25.77 | $25.56 | $25.68 | $25.68 | 1,172 |
2023-04-14 | $25.69 | $25.80 | $25.55 | $25.62 | $25.62 | 108,771 |
2023-04-13 | $25.79 | $25.79 | $25.48 | $25.77 | $25.77 | 1,728 |
2023-04-12 | $25.88 | $25.89 | $25.73 | $25.73 | $25.73 | 2,200 |
2023-04-11 | $25.69 | $25.79 | $25.69 | $25.76 | $25.76 | 1,093 |
2023-04-10 | $25.48 | $25.60 | $25.47 | $25.60 | $25.60 | 2,596 |
2023-04-06 | $25.61 | $25.61 | $25.51 | $25.58 | $25.58 | 4,028 |
2023-04-05 | $25.32 | $25.55 | $25.32 | $25.55 | $25.55 | 4,244 |
2023-04-04 | $25.20 | $25.20 | $25.03 | $25.13 | $25.13 | 7,348 |
2023-04-03 | $25.39 | $25.39 | $25.09 | $25.14 | $25.14 | 42,837 |
2023-03-31 | $25.25 | $25.34 | $25.18 | $25.32 | $25.32 | 9,142 |
2023-03-30 | $25.20 | $25.25 | $25.10 | $25.18 | $25.18 | 8,909 |
2023-03-29 | $24.90 | $25.06 | $24.90 | $25.05 | $25.05 | 3,878 |
2023-03-28 | $24.65 | $24.77 | $24.61 | $24.68 | $24.68 | 3,175 |
2023-03-27 | $24.56 | $24.67 | $24.49 | $24.59 | $24.59 | 19,462 |
2023-03-24 | $23.84 | $24.34 | $23.77 | $24.33 | $24.33 | 5,666 |
2023-03-23 | $24.24 | $24.27 | $24.00 | $24.00 | $23.89 | 29,338 |
2023-03-22 | $24.68 | $24.68 | $24.23 | $24.23 | $24.12 | 5,153 |
2023-03-21 | $24.87 | $24.87 | $24.43 | $24.63 | $24.51 | 5,806 |
2023-03-20 | $24.62 | $24.75 | $24.14 | $24.68 | $24.56 | 21,103 |
2023-03-17 | $24.62 | $24.62 | $24.49 | $24.49 | $24.37 | 441 |
2023-03-16 | $24.40 | $24.76 | $24.40 | $24.76 | $24.64 | 26,164 |
2023-03-15 | $24.35 | $24.62 | $24.35 | $24.56 | $24.44 | 2,677 |
2023-03-14 | $24.77 | $24.97 | $24.65 | $24.72 | $24.60 | 5,255 |
2023-03-13 | $24.12 | $24.74 | $24.12 | $24.48 | $24.37 | 4,162 |
2023-03-10 | $24.50 | $24.50 | $24.26 | $24.26 | $24.15 | 851 |
2023-03-09 | $24.94 | $25.01 | $24.67 | $24.67 | $24.56 | 1,174 |
2023-03-08 | $24.78 | $24.89 | $24.72 | $24.89 | $24.89 | 2,468 |
2023-03-07 | $25.06 | $25.10 | $24.68 | $24.84 | $24.84 | 92,522 |
2023-03-06 | $25.15 | $25.16 | $25.11 | $25.14 | $25.14 | 1,969 |
2023-03-03 | $24.96 | $25.19 | $24.96 | $25.17 | $25.17 | 1,150 |
2023-03-02 | $24.59 | $24.87 | $24.55 | $24.87 | $24.87 | 3,566 |
2023-03-01 | $24.75 | $24.79 | $24.59 | $24.66 | $24.66 | 4,424 |
2023-02-28 | $25.07 | $25.11 | $24.86 | $24.86 | $24.86 | 7,910 |
2023-02-27 | $25.31 | $25.41 | $25.10 | $25.12 | $25.12 | 2,478 |
2023-02-24 | $25.09 | $25.22 | $25.07 | $25.17 | $25.17 | 2,802 |
2023-02-23 | $25.30 | $25.35 | $25.22 | $25.34 | $25.34 | 4,340 |
2023-02-22 | $25.14 | $25.27 | $25.06 | $25.07 | $25.07 | 5,605 |
2023-02-21 | $25.35 | $25.35 | $25.09 | $25.09 | $25.09 | 2,399 |
2023-02-17 | $25.54 | $25.59 | $25.53 | $25.53 | $25.53 | 1,751 |
2023-02-16 | $25.39 | $25.87 | $25.39 | $25.53 | $25.53 | 4,535 |
2023-02-15 | $25.52 | $25.76 | $25.52 | $25.72 | $25.72 | 4,698 |
2023-02-14 | $25.65 | $25.83 | $25.55 | $25.73 | $25.73 | 24,037 |
2023-02-13 | $25.71 | $25.78 | $25.67 | $25.69 | $25.69 | 48,778 |
2023-02-10 | $25.47 | $25.73 | $25.47 | $25.70 | $25.70 | 10,352 |
2023-02-09 | $25.65 | $25.65 | $25.30 | $25.32 | $25.32 | 12,452 |
2023-02-08 | $25.76 | $25.76 | $25.50 | $25.53 | $25.53 | 2,415 |
2023-02-07 | $25.71 | $25.83 | $25.71 | $25.83 | $25.83 | 1,477 |
2023-02-06 | $25.68 | $25.80 | $25.59 | $25.78 | $25.78 | 5,525 |
2023-02-03 | $25.99 | $25.99 | $25.73 | $25.76 | $25.76 | 1,392 |
2023-02-02 | $26.09 | $26.29 | $26.09 | $26.15 | $26.15 | 2,111 |
2023-02-01 | $25.87 | $26.08 | $25.87 | $26.08 | $26.08 | 1,282 |
2023-01-31 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 48 |
2023-01-30 | $25.76 | $25.95 | $25.69 | $25.71 | $25.71 | 2,130 |
2023-01-27 | $25.80 | $25.97 | $25.78 | $25.85 | $25.85 | 10,326 |
2023-01-26 | $25.84 | $25.84 | $25.73 | $25.79 | $25.79 | 2,071 |
2023-01-25 | $25.67 | $25.71 | $25.61 | $25.68 | $25.68 | 15,094 |
2023-01-24 | $25.71 | $25.87 | $25.71 | $25.87 | $25.87 | 918 |
2023-01-23 | $25.73 | $25.87 | $25.73 | $25.80 | $25.80 | 958 |
2023-01-20 | $25.40 | $25.67 | $25.37 | $25.67 | $25.67 | 3,654 |
2023-01-19 | $25.60 | $25.60 | $25.58 | $25.58 | $25.58 | 2,540 |
2023-01-18 | $26.35 | $26.35 | $25.76 | $25.76 | $25.76 | 5,175 |
2023-01-17 | $26.37 | $26.42 | $26.24 | $26.25 | $26.25 | 6,430 |
2023-01-13 | $26.31 | $26.31 | $26.20 | $26.29 | $26.29 | 3,589 |
2023-01-12 | $26.32 | $26.44 | $26.28 | $26.39 | $26.39 | 4,180 |
2023-01-11 | $26.05 | $26.26 | $26.05 | $26.26 | $26.26 | 2,209 |
2023-01-10 | $25.94 | $25.94 | $25.85 | $25.93 | $25.93 | 2,211 |
2023-01-09 | $25.82 | $25.97 | $25.78 | $25.95 | $25.95 | 3,866 |
2023-01-06 | $25.38 | $25.74 | $25.38 | $25.74 | $25.74 | 6,059 |
2023-01-05 | $25.62 | $25.62 | $25.26 | $25.28 | $25.28 | 3,770 |
2023-01-04 | $25.64 | $25.82 | $25.60 | $25.72 | $25.72 | 14,588 |
2023-01-03 | $25.76 | $25.76 | $25.35 | $25.53 | $25.53 | 6,343 |
2022-12-30 | $25.80 | $25.80 | $25.45 | $25.68 | $25.68 | 19,178 |
2022-12-29 | $25.78 | $25.93 | $25.78 | $25.91 | $25.91 | 1,166 |
2022-12-28 | $25.93 | $25.93 | $25.63 | $25.63 | $25.63 | 4,451 |
2022-12-27 | $25.95 | $25.97 | $25.91 | $25.97 | $25.97 | 3,117 |
2022-12-23 | $25.81 | $25.95 | $25.80 | $25.95 | $25.95 | 1,310 |
2022-12-22 | $25.82 | $25.89 | $25.82 | $25.85 | $25.66 | 1,716 |
2022-12-21 | $25.96 | $26.12 | $25.96 | $26.11 | $25.93 | 3,690 |
2022-12-20 | $25.78 | $25.81 | $25.78 | $25.78 | $25.60 | 599 |
2022-12-19 | $25.96 | $25.96 | $25.63 | $25.72 | $25.54 | 23,249 |
2022-12-16 | $26.00 | $26.00 | $25.70 | $25.95 | $25.77 | 4,232 |
2022-12-15 | $26.50 | $26.50 | $26.31 | $26.31 | $26.13 | 2,924 |
2022-12-14 | $26.97 | $26.97 | $26.74 | $26.77 | $26.58 | 4,480 |
2022-12-13 | $27.07 | $27.07 | $26.69 | $26.83 | $26.64 | 7,447 |
2022-12-12 | $26.19 | $26.61 | $26.19 | $26.61 | $26.42 | 569 |
2022-12-09 | $26.34 | $26.34 | $26.17 | $26.17 | $25.98 | 712 |
2022-12-08 | $26.31 | $26.31 | $26.24 | $26.24 | $26.24 | 1,419 |
2022-12-07 | $26.29 | $26.29 | $26.12 | $26.26 | $26.26 | 4,662 |
2022-12-06 | $26.34 | $26.41 | $26.13 | $26.26 | $26.26 | 7,137 |
2022-12-05 | $26.44 | $26.46 | $26.25 | $26.36 | $26.36 | 2,952 |
2022-12-02 | $26.47 | $26.61 | $26.47 | $26.58 | $26.58 | 1,208 |
2022-12-01 | $26.93 | $26.93 | $26.59 | $26.59 | $26.59 | 4,975 |
2022-11-30 | $26.28 | $26.72 | $26.23 | $26.70 | $26.70 | 6,146 |
2022-11-29 | $26.37 | $26.37 | $26.16 | $26.25 | $26.25 | 8,116 |
2022-11-28 | $26.45 | $26.47 | $26.26 | $26.26 | $26.26 | 3,486 |
2022-11-25 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 57 |
2022-11-23 | $26.24 | $26.60 | $26.15 | $26.44 | $26.44 | 14,086 |
2022-11-22 | $26.03 | $26.41 | $26.03 | $26.35 | $26.35 | 3,203 |
2022-11-21 | $26.03 | $26.14 | $25.91 | $26.01 | $26.01 | 13,927 |
2022-11-18 | $25.72 | $26.09 | $25.72 | $26.04 | $26.04 | 4,872 |
2022-11-17 | $25.76 | $25.79 | $25.63 | $25.75 | $25.75 | 5,867 |
2022-11-16 | $25.70 | $26.09 | $25.70 | $25.98 | $25.98 | 4,509 |
2022-11-15 | $25.93 | $25.93 | $25.72 | $25.77 | $25.77 | 8,390 |
2022-11-14 | $25.62 | $26.07 | $25.60 | $25.60 | $25.60 | 24,571 |
2022-11-11 | $25.90 | $25.90 | $25.73 | $25.75 | $25.75 | 1,272 |
2022-11-10 | $25.64 | $25.98 | $25.64 | $25.98 | $25.98 | 7,677 |
2022-11-09 | $25.27 | $25.34 | $24.93 | $24.93 | $24.93 | 4,338 |
2022-11-08 | $25.18 | $25.39 | $25.18 | $25.34 | $25.34 | 438 |
2022-11-07 | $25.49 | $25.49 | $25.00 | $25.13 | $25.13 | 1,222 |
2022-11-04 | $25.54 | $25.54 | $25.10 | $25.41 | $25.41 | 9,838 |
2022-11-03 | $24.92 | $25.23 | $24.92 | $25.19 | $25.19 | 1,985 |
2022-11-02 | $25.26 | $25.61 | $25.16 | $25.19 | $25.19 | 3,377 |
2022-11-01 | $25.55 | $25.55 | $25.32 | $25.43 | $25.43 | 6,184 |
2022-10-31 | $25.25 | $25.37 | $25.24 | $25.32 | $25.32 | 7,134 |
2022-10-28 | $25.08 | $25.38 | $25.03 | $25.38 | $25.38 | 2,159 |
2022-10-27 | $25.01 | $25.19 | $25.00 | $25.00 | $25.00 | 8,005 |
2022-10-26 | $24.83 | $24.97 | $24.79 | $24.81 | $24.81 | 3,283 |
2022-10-25 | $24.57 | $24.69 | $24.57 | $24.69 | $24.69 | 5,217 |
2022-10-24 | $24.30 | $24.30 | $24.20 | $24.27 | $24.27 | 5,810 |
2022-10-21 | $23.93 | $24.32 | $23.88 | $24.26 | $24.26 | 4,024 |
2022-10-20 | $24.13 | $24.13 | $23.87 | $23.94 | $23.94 | 3,306 |
2022-10-19 | $24.27 | $24.27 | $24.16 | $24.25 | $24.25 | 4,044 |
2022-10-18 | $24.47 | $24.48 | $24.31 | $24.38 | $24.38 | 2,260 |
2022-10-17 | $24.23 | $24.23 | $24.08 | $24.09 | $24.09 | 2,225 |
2022-10-14 | $24.18 | $24.18 | $23.44 | $23.44 | $23.44 | 10,655 |
2022-10-13 | $23.11 | $24.03 | $23.11 | $24.01 | $24.01 | 14,189 |
2022-10-12 | $23.79 | $23.80 | $23.49 | $23.49 | $23.49 | 7,087 |
2022-10-11 | $23.77 | $24.19 | $23.77 | $23.97 | $23.97 | 1,685 |
2022-10-10 | $24.09 | $24.20 | $23.92 | $23.92 | $23.92 | 5,593 |
2022-10-07 | $24.26 | $24.45 | $24.04 | $24.12 | $24.12 | 32,696 |
2022-10-06 | $24.84 | $24.93 | $24.44 | $24.52 | $24.52 | 37,358 |
2022-10-05 | $25.10 | $25.14 | $24.79 | $24.97 | $24.97 | 86,788 |
2022-10-04 | $25.12 | $25.47 | $25.12 | $25.38 | $25.38 | 55,294 |
2022-10-03 | $24.64 | $24.92 | $24.64 | $24.79 | $24.79 | 25,219 |
2022-09-30 | $24.45 | $24.51 | $24.23 | $24.23 | $24.23 | 1,821 |
2022-09-29 | $25.07 | $25.07 | $24.45 | $24.45 | $24.45 | 25,494 |
2022-09-28 | $24.72 | $25.45 | $24.72 | $25.20 | $25.20 | 16,394 |
2022-09-27 | $25.12 | $25.12 | $24.69 | $24.70 | $24.70 | 2,387 |
2022-09-26 | $25.29 | $25.29 | $24.80 | $24.94 | $24.94 | 2,881 |
2022-09-23 | $25.66 | $25.66 | $25.39 | $25.46 | $25.46 | 1,556 |
2022-09-22 | $26.34 | $26.45 | $26.26 | $26.30 | $26.21 | 25,789 |
2022-09-21 | $27.00 | $27.00 | $26.55 | $26.55 | $26.46 | 9,853 |
2022-09-20 | $26.85 | $26.94 | $26.63 | $26.78 | $26.69 | 9,993 |
2022-09-19 | $26.58 | $27.16 | $26.58 | $27.11 | $27.02 | 5,621 |
2022-09-16 | $26.70 | $27.00 | $26.70 | $26.90 | $26.81 | 17,108 |
2022-09-15 | $27.28 | $27.42 | $27.03 | $27.03 | $26.94 | 11,921 |
2022-09-14 | $27.57 | $27.88 | $27.43 | $27.58 | $27.49 | 29,822 |
2022-09-13 | $27.46 | $27.93 | $27.13 | $27.36 | $27.27 | 57,332 |
2022-09-12 | $27.85 | $27.93 | $27.82 | $27.93 | $27.84 | 5,770 |
2022-09-09 | $27.53 | $27.70 | $27.53 | $27.66 | $27.57 | 2,298 |
2022-09-08 | $27.42 | $27.42 | $27.18 | $27.18 | $27.09 | 11,496 |
2022-09-07 | $26.85 | $27.32 | $26.85 | $27.32 | $27.23 | 4,675 |
2022-09-06 | $26.99 | $26.99 | $26.72 | $26.72 | $26.63 | 6,393 |
2022-09-02 | $26.93 | $27.16 | $26.80 | $26.80 | $26.80 | 1,892 |
2022-09-01 | $26.70 | $26.72 | $26.66 | $26.72 | $26.72 | 3,186 |
2022-08-31 | $26.76 | $26.86 | $26.64 | $26.64 | $26.64 | 7,377 |
2022-08-30 | $27.03 | $27.07 | $26.81 | $26.81 | $26.81 | 9,824 |
2022-08-29 | $27.09 | $27.38 | $27.09 | $27.31 | $27.31 | 2,624 |
2022-08-26 | $27.73 | $27.73 | $27.29 | $27.29 | $27.29 | 5,393 |
2022-08-25 | $27.59 | $27.65 | $27.59 | $27.60 | $27.60 | 9,048 |
2022-08-24 | $27.36 | $27.54 | $27.36 | $27.54 | $27.54 | 4,855 |
2022-08-23 | $27.06 | $27.40 | $27.06 | $27.37 | $27.37 | 24,364 |
2022-08-22 | $27.35 | $27.41 | $27.26 | $27.27 | $27.27 | 3,780 |
2022-08-19 | $27.62 | $27.62 | $27.56 | $27.56 | $27.56 | 3,164 |
2022-08-18 | $27.67 | $27.69 | $27.63 | $27.65 | $27.65 | 2,646 |
2022-08-17 | $27.30 | $27.47 | $27.30 | $27.43 | $27.43 | 6,307 |
2022-08-16 | $27.30 | $27.49 | $27.30 | $27.45 | $27.45 | 64,034 |
2022-08-15 | $27.03 | $27.28 | $27.03 | $27.27 | $27.27 | 58,764 |
2022-08-12 | $27.04 | $27.24 | $27.04 | $27.24 | $27.24 | 96,410 |
2022-08-11 | $27.07 | $27.08 | $26.93 | $26.93 | $26.93 | 4,745 |
2022-08-10 | $26.86 | $26.86 | $26.85 | $26.85 | $26.85 | 1,649 |
2022-08-09 | $26.53 | $26.61 | $26.53 | $26.55 | $26.55 | 4,740 |
2022-08-08 | $26.59 | $26.59 | $26.35 | $26.38 | $26.38 | 6,381 |
2022-08-05 | $25.97 | $26.16 | $25.97 | $26.16 | $26.16 | 4,485 |
2022-08-04 | $26.28 | $26.28 | $26.12 | $26.12 | $26.12 | 484 |
2022-08-03 | $26.41 | $26.41 | $26.13 | $26.33 | $26.33 | 4,634 |
2022-08-02 | $26.38 | $26.50 | $26.31 | $26.31 | $26.31 | 5,316 |
2022-08-01 | $26.33 | $26.38 | $26.31 | $26.37 | $26.37 | 2,142 |
2022-07-29 | $26.40 | $26.49 | $26.40 | $26.42 | $26.42 | 2,470 |
2022-07-28 | $26.08 | $26.29 | $26.08 | $26.29 | $26.29 | 6,019 |
2022-07-27 | $25.47 | $25.62 | $25.47 | $25.62 | $25.62 | 1,120 |
2022-07-26 | $25.46 | $25.46 | $25.14 | $25.40 | $25.40 | 10,644 |
2022-07-25 | $25.18 | $25.25 | $25.11 | $25.25 | $25.25 | 6,415 |
2022-07-22 | $24.66 | $24.78 | $24.66 | $24.78 | $24.78 | 202 |
2022-07-21 | $24.56 | $24.68 | $24.56 | $24.68 | $24.68 | 1,545 |
2022-07-20 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 103 |
2022-07-19 | $24.64 | $24.77 | $24.64 | $24.75 | $24.75 | 3,081 |
2022-07-18 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 77 |
2022-07-15 | $24.39 | $24.44 | $24.39 | $24.43 | $24.43 | 2,314 |
2022-07-14 | $23.97 | $24.25 | $23.97 | $24.25 | $24.25 | 190 |
2022-07-13 | $24.20 | $24.38 | $24.20 | $24.28 | $24.28 | 970 |
2022-07-12 | $24.50 | $24.50 | $24.29 | $24.29 | $24.29 | 145 |
2022-07-11 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 5 |
2022-07-08 | $24.62 | $24.70 | $24.62 | $24.68 | $24.68 | 1,053 |
2022-07-07 | $24.75 | $24.77 | $24.73 | $24.77 | $24.77 | 510 |
2022-07-06 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 113 |
2022-07-05 | $24.74 | $24.74 | $24.20 | $24.45 | $24.45 | 785 |
2022-07-01 | $24.71 | $25.05 | $24.71 | $25.05 | $25.05 | 3,529 |
2022-06-30 | $24.69 | $24.72 | $24.68 | $24.68 | $24.68 | 778 |
2022-06-29 | $24.69 | $24.69 | $24.57 | $24.57 | $24.57 | 521 |
2022-06-28 | $25.03 | $25.03 | $24.77 | $24.77 | $24.77 | 286 |
2022-06-27 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 118 |
2022-06-24 | $24.26 | $24.50 | $24.26 | $24.44 | $24.44 | 780 |
2022-06-23 | $23.99 | $24.10 | $23.99 | $24.10 | $24.01 | 343 |
2022-06-22 | $23.98 | $23.98 | $23.88 | $23.88 | $23.80 | 412 |
2022-06-21 | $23.75 | $24.01 | $23.75 | $24.01 | $23.92 | 943 |
2022-06-17 | $23.36 | $23.49 | $23.36 | $23.49 | $23.40 | 984 |
2022-06-16 | $23.85 | $23.85 | $23.55 | $23.55 | $23.46 | 3,416 |
2022-06-15 | $24.35 | $24.35 | $24.11 | $24.27 | $24.18 | 1,604 |
2022-06-14 | $24.30 | $24.30 | $24.13 | $24.13 | $24.04 | 722 |
2022-06-13 | $25.16 | $25.16 | $24.53 | $24.58 | $24.49 | 793 |
2022-06-10 | $25.62 | $25.62 | $25.62 | $25.62 | $25.52 | 110 |
2022-06-09 | $26.30 | $26.30 | $25.95 | $25.95 | $25.85 | 884 |
2022-06-08 | $26.66 | $26.66 | $26.37 | $26.40 | $26.30 | 2,802 |
2022-06-07 | $26.58 | $26.84 | $26.56 | $26.84 | $26.74 | 995 |
2022-06-06 | $26.68 | $26.68 | $26.52 | $26.53 | $26.43 | 2,570 |
2022-06-03 | $26.43 | $26.43 | $26.39 | $26.40 | $26.30 | 1,269 |
2022-06-02 | $26.32 | $26.50 | $26.32 | $26.48 | $26.38 | 1,076 |
2022-06-01 | $26.22 | $26.22 | $26.16 | $26.19 | $26.10 | 1,385 |
2022-05-31 | $26.27 | $26.34 | $26.09 | $26.20 | $26.10 | 21,482 |
2022-05-27 | $26.26 | $26.51 | $26.26 | $26.48 | $26.38 | 4,664 |
2022-05-26 | $26.14 | $26.14 | $26.14 | $26.14 | $26.05 | 78 |
2022-05-25 | $25.91 | $26.00 | $25.91 | $26.00 | $25.91 | 37,044 |
2022-05-24 | $25.37 | $25.82 | $25.37 | $25.78 | $25.68 | 1,429 |
2022-05-23 | $25.44 | $25.54 | $25.42 | $25.51 | $25.41 | 4,374 |
2022-05-20 | $25.24 | $25.24 | $25.24 | $25.24 | $25.14 | 82 |
2022-05-19 | $25.17 | $25.17 | $25.17 | $25.17 | $25.08 | 360 |
2022-05-18 | $25.36 | $25.36 | $25.06 | $25.14 | $25.05 | 3,464 |
2022-05-17 | $25.27 | $25.42 | $25.26 | $25.42 | $25.33 | 2,928 |
2022-05-16 | $25.19 | $25.27 | $25.16 | $25.18 | $25.09 | 4,358 |
2022-05-13 | $25.04 | $25.04 | $25.04 | $25.04 | $24.95 | 36 |
2022-05-12 | $24.43 | $24.58 | $24.43 | $24.58 | $24.49 | 383 |
2022-05-11 | $25.02 | $25.25 | $24.78 | $24.78 | $24.69 | 3,634 |
2022-05-10 | $24.89 | $24.89 | $24.89 | $24.89 | $24.80 | 64 |
2022-05-09 | $25.41 | $25.41 | $25.04 | $25.10 | $25.00 | 5,113 |
2022-05-06 | $25.53 | $25.74 | $25.53 | $25.65 | $25.56 | 3,158 |
2022-05-05 | $25.50 | $25.60 | $25.45 | $25.56 | $25.47 | 4,260 |
2022-05-04 | $25.45 | $25.99 | $25.45 | $25.99 | $25.89 | 2,654 |
2022-05-03 | $25.40 | $25.40 | $25.23 | $25.30 | $25.21 | 2,479 |
2022-05-02 | $24.96 | $25.00 | $24.74 | $25.00 | $24.91 | 2,842 |
2022-04-29 | $25.76 | $25.76 | $25.21 | $25.21 | $25.12 | 305 |
2022-04-28 | $25.62 | $25.86 | $25.62 | $25.86 | $25.77 | 211 |
2022-04-27 | $25.59 | $25.82 | $25.59 | $25.60 | $25.50 | 2,323 |
2022-04-26 | $25.70 | $25.80 | $25.59 | $25.59 | $25.49 | 1,084 |
2022-04-25 | $25.60 | $25.79 | $25.39 | $25.74 | $25.64 | 2,911 |
2022-04-22 | $26.39 | $26.39 | $25.96 | $25.96 | $25.86 | 1,001 |
2022-04-21 | $26.84 | $26.84 | $26.44 | $26.44 | $26.34 | 1,140 |
2022-04-20 | $26.99 | $27.03 | $26.98 | $26.98 | $26.88 | 1,437 |
2022-04-19 | $26.68 | $26.80 | $26.68 | $26.78 | $26.68 | 1,318 |
2022-04-18 | $26.78 | $26.82 | $26.63 | $26.63 | $26.53 | 1,995 |
2022-04-14 | $26.72 | $26.92 | $26.72 | $26.77 | $26.67 | 1,162 |
2022-04-13 | $26.85 | $26.85 | $26.68 | $26.75 | $26.65 | 5,615 |
2022-04-12 | $26.83 | $26.83 | $26.78 | $26.78 | $26.68 | 714 |
2022-04-11 | $27.32 | $27.32 | $26.89 | $26.89 | $26.79 | 831 |
2022-04-08 | $26.96 | $27.12 | $26.96 | $27.08 | $26.98 | 548 |
2022-04-07 | $26.85 | $26.99 | $26.79 | $26.99 | $26.89 | 989 |
2022-04-06 | $26.81 | $27.00 | $26.81 | $26.94 | $26.84 | 1,925 |
2022-04-05 | $26.86 | $26.99 | $26.73 | $26.74 | $26.64 | 2,046 |
2022-04-04 | $26.92 | $26.92 | $26.56 | $26.82 | $26.72 | 1,486 |
2022-04-01 | $26.64 | $26.87 | $26.61 | $26.87 | $26.77 | 2,698 |
2022-03-31 | $26.85 | $26.85 | $26.66 | $26.66 | $26.56 | 1,472 |
2022-03-30 | $26.55 | $26.61 | $26.54 | $26.61 | $26.51 | 1,661 |
2022-03-29 | $26.32 | $26.43 | $26.21 | $26.43 | $26.33 | 928 |
2022-03-28 | $26.25 | $26.25 | $26.13 | $26.24 | $26.14 | 1,027 |
2022-03-25 | $26.11 | $26.33 | $26.11 | $26.29 | $26.19 | 2,695 |
2022-03-24 | $25.93 | $26.03 | $25.91 | $26.03 | $25.85 | 2,637 |
2022-03-23 | $25.74 | $25.74 | $25.72 | $25.73 | $25.56 | 9,252 |
2022-03-22 | $25.70 | $25.72 | $25.69 | $25.71 | $25.54 | 1,018 |
2022-03-21 | $25.64 | $25.67 | $25.64 | $25.67 | $25.50 | 233 |
2022-03-18 | $25.46 | $25.47 | $25.37 | $25.47 | $25.30 | 1,454 |
2022-03-17 | $25.59 | $25.59 | $25.49 | $25.51 | $25.34 | 336 |
2022-03-16 | $25.41 | $25.41 | $25.00 | $25.30 | $25.13 | 4,607 |
2022-03-15 | $25.15 | $25.31 | $25.12 | $25.31 | $25.14 | 4,919 |
2022-03-14 | $25.62 | $25.62 | $25.01 | $25.12 | $24.95 | 2,402 |
2022-03-11 | $25.49 | $25.49 | $25.49 | $25.49 | $25.32 | 22 |
2022-03-10 | $25.39 | $25.64 | $25.39 | $25.64 | $25.47 | 1,550 |
2022-03-09 | $25.61 | $25.61 | $25.46 | $25.46 | $25.29 | 3,986 |
2022-03-08 | $25.67 | $25.81 | $25.57 | $25.57 | $25.39 | 1,378 |
2022-03-07 | $25.45 | $25.64 | $25.45 | $25.58 | $25.41 | 660 |
2022-03-04 | $24.97 | $25.44 | $24.97 | $25.44 | $25.27 | 954 |
2022-03-03 | $24.98 | $25.06 | $24.92 | $25.06 | $24.89 | 922 |
2022-03-02 | $24.78 | $24.92 | $24.74 | $24.92 | $24.75 | 3,132 |
2022-03-01 | $24.40 | $24.45 | $24.40 | $24.45 | $24.28 | 439 |
2022-02-28 | $24.09 | $24.68 | $24.09 | $24.68 | $24.52 | 1,767 |
2022-02-25 | $24.08 | $24.35 | $24.02 | $24.35 | $24.19 | 1,055 |
2022-02-24 | $23.27 | $23.78 | $23.27 | $23.78 | $23.62 | 4,896 |
2022-02-23 | $23.36 | $23.39 | $23.21 | $23.21 | $23.05 | 2,162 |
2022-02-22 | $23.46 | $23.53 | $23.32 | $23.37 | $23.21 | 1,843 |
2022-02-18 | $23.58 | $23.58 | $23.44 | $23.49 | $23.34 | 1,475 |
2022-02-17 | $23.49 | $23.56 | $23.49 | $23.56 | $23.40 | 548 |
2022-02-16 | $23.59 | $23.64 | $23.50 | $23.61 | $23.45 | 2,734 |
2022-02-15 | $23.57 | $23.57 | $23.48 | $23.52 | $23.36 | 706 |
2022-02-14 | $23.54 | $23.54 | $23.40 | $23.50 | $23.34 | 727 |
2022-02-11 | $23.95 | $23.95 | $23.73 | $23.74 | $23.58 | 1,344 |
2022-02-10 | $24.17 | $24.17 | $23.79 | $23.79 | $23.63 | 940 |
2022-02-09 | $24.33 | $24.33 | $24.18 | $24.24 | $24.08 | 1,379 |
2022-02-08 | $23.96 | $24.07 | $23.92 | $24.01 | $23.85 | 3,040 |
2022-02-07 | $23.95 | $24.05 | $23.93 | $23.93 | $23.77 | 2,086 |
2022-02-04 | $23.94 | $23.98 | $23.75 | $23.98 | $23.82 | 1,498 |
2022-02-03 | $24.10 | $24.12 | $24.05 | $24.05 | $23.89 | 1,389 |
2022-02-02 | $24.12 | $24.28 | $24.08 | $24.28 | $24.12 | 1,718 |
2022-02-01 | $24.19 | $24.19 | $23.93 | $24.12 | $23.96 | 4,329 |
2022-01-31 | $23.81 | $24.18 | $23.77 | $24.18 | $24.02 | 1,401 |
2022-01-28 | $23.43 | $23.72 | $23.26 | $23.72 | $23.56 | 1,590 |
2022-01-27 | $23.65 | $23.71 | $23.43 | $23.50 | $23.34 | 1,956 |
2022-01-26 | $23.40 | $23.45 | $23.40 | $23.43 | $23.27 | 720 |
2022-01-25 | $23.41 | $23.43 | $23.41 | $23.43 | $23.27 | 1,456 |
2022-01-24 | $23.16 | $23.53 | $23.02 | $23.53 | $23.37 | 1,468 |
2022-01-21 | $23.71 | $23.71 | $23.71 | $23.71 | $23.55 | 250 |
2022-01-20 | $24.07 | $24.15 | $23.84 | $23.84 | $23.68 | 26,642 |
2022-01-19 | $24.03 | $24.03 | $23.86 | $23.96 | $23.80 | 44,509 |
2022-01-18 | $24.11 | $24.11 | $24.03 | $24.03 | $23.87 | 2,464 |
2022-01-14 | $24.30 | $24.32 | $24.13 | $24.32 | $24.16 | 12,054 |
2022-01-13 | $24.48 | $24.50 | $24.43 | $24.43 | $24.27 | 4,284 |
2022-01-12 | $24.43 | $24.47 | $24.43 | $24.47 | $24.30 | 398 |
2022-01-11 | $24.25 | $24.38 | $24.23 | $24.38 | $24.21 | 6,683 |
2022-01-10 | $24.30 | $24.30 | $24.13 | $24.20 | $24.04 | 21,087 |
2022-01-07 | $24.38 | $24.55 | $24.38 | $24.45 | $24.29 | 8,524 |
2022-01-06 | $24.51 | $24.51 | $24.37 | $24.37 | $24.21 | 443 |
2022-01-05 | $24.81 | $24.89 | $24.47 | $24.47 | $24.31 | 3,303 |
2022-01-04 | $24.82 | $24.82 | $24.70 | $24.74 | $24.58 | 2,165 |
2022-01-03 | $24.81 | $24.84 | $24.65 | $24.73 | $24.56 | 1,233 |
2021-12-31 | $24.66 | $24.86 | $24.66 | $24.81 | $24.65 | 1,174 |
2021-12-30 | $24.73 | $24.73 | $24.67 | $24.69 | $24.52 | 866 |
2021-12-29 | $24.64 | $24.69 | $24.63 | $24.65 | $24.48 | 1,724 |
2021-12-28 | $24.60 | $24.60 | $24.55 | $24.55 | $24.38 | 650 |
2021-12-27 | $24.40 | $24.46 | $24.39 | $24.45 | $24.29 | 2,542 |
2021-12-23 | $24.45 | $24.47 | $24.35 | $24.38 | $24.22 | 9,394 |
2021-12-22 | $24.31 | $24.46 | $24.31 | $24.46 | $24.16 | 1,320 |
2021-12-21 | $24.45 | $24.46 | $24.35 | $24.35 | $24.05 | 616 |
2021-12-20 | $24.01 | $24.18 | $23.92 | $24.18 | $23.89 | 1,029 |
2021-12-17 | $24.52 | $24.52 | $24.29 | $24.29 | $23.99 | 4,136 |
2021-12-16 | $24.63 | $24.63 | $24.62 | $24.62 | $24.32 | 186 |
2021-12-15 | $24.28 | $24.48 | $24.09 | $24.48 | $24.18 | 870 |
2021-12-14 | $23.97 | $24.23 | $23.96 | $24.10 | $23.81 | 2,676 |
2021-12-13 | $24.21 | $24.38 | $24.21 | $24.31 | $24.01 | 2,451 |
2021-12-10 | $24.19 | $24.20 | $24.18 | $24.19 | $23.89 | 2,608 |
2021-12-09 | $24.21 | $24.22 | $24.14 | $24.14 | $23.85 | 1,262 |
2021-12-08 | $24.36 | $24.36 | $24.32 | $24.32 | $24.02 | 695 |
2021-12-07 | $24.41 | $24.42 | $24.32 | $24.32 | $24.03 | 4,268 |
2021-12-06 | $24.12 | $24.12 | $24.04 | $24.11 | $23.82 | 552 |
2021-12-03 | $23.70 | $23.70 | $23.65 | $23.70 | $23.41 | 43,889 |
2021-12-02 | $23.54 | $23.85 | $23.54 | $23.75 | $23.46 | 8,405 |
2021-12-01 | $24.15 | $24.15 | $23.58 | $23.58 | $23.30 | 3,296 |
2021-11-30 | $23.91 | $23.94 | $23.68 | $23.68 | $23.39 | 5,147 |
2021-11-29 | $24.22 | $24.30 | $24.22 | $24.27 | $23.97 | 2,090 |
2021-11-26 | $24.16 | $24.16 | $23.94 | $24.06 | $23.77 | 7,974 |
2021-11-24 | $24.29 | $24.47 | $24.29 | $24.47 | $24.18 | 3,619 |
2021-11-23 | $24.39 | $24.39 | $24.33 | $24.34 | $24.05 | 4,677 |
2021-11-22 | $24.35 | $24.42 | $24.35 | $24.38 | $24.08 | 929 |
2021-11-19 | $24.18 | $24.29 | $24.18 | $24.29 | $23.99 | 2,820 |
2021-11-18 | $24.22 | $24.22 | $24.15 | $24.21 | $23.92 | 1,053 |
2021-11-17 | $24.27 | $24.31 | $24.27 | $24.31 | $24.02 | 485 |
2021-11-16 | $24.41 | $24.42 | $24.33 | $24.33 | $24.03 | 2,726 |
2021-11-15 | $24.28 | $24.38 | $24.28 | $24.38 | $24.08 | 2,661 |
2021-11-12 | $24.13 | $24.23 | $24.08 | $24.21 | $23.91 | 2,569 |
2021-11-11 | $24.16 | $24.20 | $24.16 | $24.20 | $23.90 | 597 |
2021-11-10 | $24.30 | $24.30 | $24.23 | $24.25 | $23.95 | 3,973 |
2021-11-09 | $24.29 | $24.32 | $24.25 | $24.29 | $24.00 | 2,653 |
2021-11-08 | $24.27 | $24.28 | $24.23 | $24.27 | $23.97 | 2,533 |
2021-11-05 | $24.40 | $24.51 | $24.40 | $24.45 | $24.15 | 1,871 |
2021-11-04 | $24.32 | $24.34 | $24.22 | $24.31 | $24.01 | 927 |
2021-11-03 | $24.29 | $24.38 | $24.25 | $24.38 | $24.08 | 3,553 |
2021-11-02 | $24.48 | $24.50 | $24.44 | $24.50 | $24.20 | 1,201 |
2021-11-01 | $24.40 | $24.56 | $24.40 | $24.56 | $24.26 | 343 |
2021-10-29 | $24.53 | $24.54 | $24.32 | $24.36 | $24.06 | 2,848 |
2021-10-28 | $24.48 | $24.48 | $24.48 | $24.48 | $24.19 | 2,425 |
2021-10-27 | $24.43 | $24.43 | $24.20 | $24.20 | $23.90 | 1,174 |
2021-10-26 | $24.28 | $24.28 | $24.28 | $24.28 | $23.99 | 25 |
2021-10-25 | $24.27 | $24.27 | $24.25 | $24.25 | $23.96 | 225 |
2021-10-22 | $24.25 | $24.25 | $24.25 | $24.25 | $23.95 | 142 |
2021-10-21 | $24.09 | $24.21 | $24.09 | $24.15 | $23.85 | 5,787 |
2021-10-20 | $24.20 | $24.20 | $24.12 | $24.12 | $23.83 | 2,249 |
2021-10-19 | $23.92 | $23.93 | $23.88 | $23.88 | $23.59 | 1,463 |
2021-10-18 | $23.70 | $23.70 | $23.65 | $23.65 | $23.36 | 688 |
2021-10-15 | $23.84 | $23.84 | $23.84 | $23.84 | $23.55 | 687 |
2021-10-14 | $23.85 | $23.85 | $23.84 | $23.84 | $23.55 | 544 |
2021-10-13 | $23.48 | $23.59 | $23.48 | $23.59 | $23.31 | 1,384 |
2021-10-12 | $23.27 | $23.32 | $23.25 | $23.26 | $22.97 | 2,238 |
2021-10-11 | $23.04 | $23.04 | $23.04 | $23.04 | $22.76 | 106 |
2021-10-08 | $23.22 | $23.22 | $23.22 | $23.22 | $22.94 | 1 |
2021-10-07 | $23.43 | $23.43 | $23.35 | $23.35 | $23.07 | 515 |
2021-10-06 | $22.98 | $23.27 | $22.98 | $23.27 | $22.98 | 1,737 |
2021-10-05 | $23.26 | $23.26 | $23.14 | $23.14 | $22.86 | 1,187 |
2021-10-04 | $22.99 | $23.20 | $22.99 | $23.18 | $22.90 | 2,174 |
2021-10-01 | $23.03 | $23.09 | $22.87 | $23.03 | $22.75 | 1,794 |
2021-09-30 | $23.03 | $23.03 | $22.96 | $22.96 | $22.68 | 2,458 |
2021-09-29 | $22.93 | $23.09 | $22.93 | $23.06 | $22.78 | 1,707 |
2021-09-28 | $23.11 | $23.21 | $22.61 | $22.94 | $22.66 | 29,989 |
2021-09-27 | $23.44 | $23.49 | $23.19 | $23.19 | $22.91 | 1,154 |
2021-09-24 | $23.39 | $23.49 | $23.36 | $23.42 | $23.13 | 27,964 |
2021-09-23 | $23.60 | $23.60 | $23.43 | $23.43 | $23.15 | 26,915 |
2021-09-22 | $23.59 | $23.59 | $23.50 | $23.50 | $23.11 | 15,766 |
2021-09-21 | $23.50 | $23.56 | $23.41 | $23.41 | $23.02 | 8,981 |
2021-09-20 | $23.46 | $23.46 | $23.24 | $23.40 | $23.01 | 11,907 |
2021-09-17 | $23.74 | $23.74 | $23.58 | $23.58 | $23.19 | 1,687 |
2021-09-16 | $23.86 | $23.86 | $23.82 | $23.82 | $23.43 | 515 |
2021-09-15 | $23.91 | $24.10 | $23.91 | $24.01 | $23.62 | 10,462 |
2021-09-14 | $24.18 | $24.18 | $24.08 | $24.08 | $23.69 | 2,120 |
2021-09-13 | $24.34 | $24.39 | $24.16 | $24.21 | $23.81 | 961 |
2021-09-10 | $24.34 | $24.34 | $24.20 | $24.20 | $23.80 | 469 |
2021-09-09 | $24.59 | $24.59 | $24.43 | $24.47 | $24.07 | 2,498 |
2021-09-08 | $24.47 | $24.67 | $24.47 | $24.59 | $24.19 | 3,336 |
2021-09-07 | $24.51 | $24.51 | $24.36 | $24.38 | $23.98 | 3,250 |
2021-09-03 | $24.79 | $24.84 | $24.71 | $24.71 | $24.31 | 1,892 |
2021-09-02 | $24.80 | $24.85 | $24.78 | $24.85 | $24.44 | 1,243 |
2021-09-01 | $24.56 | $24.62 | $24.53 | $24.58 | $24.17 | 2,491 |
2021-08-31 | $24.31 | $24.33 | $24.21 | $24.27 | $23.87 | 6,131 |
2021-08-30 | $24.28 | $24.28 | $24.28 | $24.28 | $23.88 | 830 |
2021-08-27 | $24.22 | $24.32 | $24.14 | $24.23 | $23.83 | 7,414 |
2021-08-26 | $24.26 | $24.26 | $24.16 | $24.16 | $23.77 | 2,269 |
2021-08-25 | $24.33 | $24.36 | $24.31 | $24.31 | $23.91 | 1,050 |
2021-08-24 | $24.25 | $24.31 | $24.17 | $24.24 | $23.84 | 3,207 |
2021-08-23 | $24.48 | $24.48 | $24.29 | $24.29 | $23.89 | 2,050 |
2021-08-20 | $24.32 | $24.46 | $24.32 | $24.44 | $24.04 | 2,496 |
2021-08-19 | $24.01 | $24.27 | $24.01 | $24.13 | $23.73 | 83,966 |
2021-08-18 | $24.26 | $24.26 | $24.14 | $24.20 | $23.80 | 13,295 |
2021-08-17 | $24.15 | $24.21 | $24.15 | $24.21 | $23.81 | 1,243 |
2021-08-16 | $24.27 | $24.27 | $24.27 | $24.27 | $23.87 | 485 |
2021-08-13 | $24.19 | $24.35 | $24.19 | $24.23 | $23.83 | 1,764 |
2021-08-12 | $24.17 | $24.20 | $24.14 | $24.20 | $23.80 | 1,647 |
2021-08-11 | $24.22 | $24.22 | $24.18 | $24.18 | $23.78 | 761 |
2021-08-10 | $24.01 | $24.08 | $24.01 | $24.08 | $23.68 | 224 |
2021-08-09 | $24.07 | $24.07 | $23.98 | $23.98 | $23.58 | 4,134 |
2021-08-06 | $24.15 | $24.20 | $24.14 | $24.14 | $23.74 | 3,967 |
2021-08-05 | $24.02 | $24.19 | $24.02 | $24.19 | $23.79 | 3,412 |
2021-08-04 | $23.94 | $23.95 | $23.85 | $23.95 | $23.56 | 9,880 |
2021-08-03 | $24.02 | $24.05 | $23.92 | $23.98 | $23.58 | 18,453 |
2021-08-02 | $23.87 | $23.87 | $23.80 | $23.80 | $23.41 | 657 |
2021-07-30 | $23.80 | $23.80 | $23.67 | $23.67 | $23.28 | 1,065 |
2021-07-29 | $23.94 | $23.94 | $23.88 | $23.89 | $23.50 | 763 |
2021-07-28 | $23.79 | $23.90 | $23.76 | $23.90 | $23.50 | 3,103 |
2021-07-27 | $23.54 | $23.83 | $23.50 | $23.76 | $23.37 | 2,787 |
2021-07-26 | $23.52 | $23.65 | $23.52 | $23.56 | $23.17 | 5,994 |
2021-07-23 | $23.43 | $23.62 | $23.43 | $23.54 | $23.15 | 1,350 |
2021-07-22 | $23.38 | $23.45 | $23.38 | $23.42 | $23.03 | 373 |
2021-07-21 | $23.62 | $23.62 | $23.37 | $23.40 | $23.01 | 2,411 |
2021-07-20 | $23.20 | $23.37 | $23.20 | $23.37 | $22.98 | 958 |
2021-07-19 | $23.35 | $23.35 | $23.01 | $23.13 | $22.75 | 4,775 |
2021-07-16 | $23.64 | $23.68 | $23.60 | $23.60 | $23.21 | 1,299 |
2021-07-15 | $23.36 | $23.54 | $23.33 | $23.49 | $23.11 | 2,729 |
2021-07-14 | $23.53 | $23.53 | $23.42 | $23.42 | $23.04 | 413 |
2021-07-13 | $23.58 | $23.58 | $23.31 | $23.31 | $22.93 | 4,887 |
2021-07-12 | $23.45 | $23.58 | $23.45 | $23.53 | $23.14 | 6,098 |
2021-07-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.11 | 271 |
2021-07-08 | $23.34 | $23.53 | $23.34 | $23.44 | $23.06 | 16,390 |
2021-07-07 | $23.49 | $23.60 | $23.49 | $23.55 | $23.16 | 2,405 |
2021-07-06 | $23.30 | $23.52 | $23.30 | $23.46 | $23.07 | 44,125 |
2021-07-02 | $23.41 | $23.43 | $23.39 | $23.42 | $23.03 | 857 |
2021-07-01 | $23.28 | $23.43 | $23.28 | $23.39 | $23.00 | 2,925 |
2021-06-30 | $23.18 | $23.22 | $23.15 | $23.22 | $22.83 | 2,952 |
2021-06-29 | $23.42 | $23.42 | $23.24 | $23.25 | $22.87 | 1,128 |
2021-06-28 | $23.39 | $23.47 | $23.39 | $23.40 | $23.01 | 1,474 |
2021-06-25 | $23.19 | $23.36 | $23.19 | $23.36 | $22.97 | 1,963 |
2021-06-24 | $23.18 | $23.18 | $23.15 | $23.15 | $22.77 | 1,640 |
2021-06-23 | $23.38 | $23.38 | $23.30 | $23.30 | $22.82 | 1,135 |
2021-06-22 | $23.49 | $23.52 | $23.46 | $23.48 | $23.00 | 1,289 |
2021-06-21 | $23.43 | $23.57 | $23.43 | $23.49 | $23.01 | 2,256 |
2021-06-18 | $23.51 | $23.51 | $23.30 | $23.30 | $22.82 | 1,506 |
2021-06-17 | $23.79 | $23.80 | $23.77 | $23.77 | $23.29 | 545 |
2021-06-16 | $24.00 | $24.05 | $23.76 | $23.79 | $23.30 | 2,314 |
2021-06-15 | $23.93 | $23.94 | $23.93 | $23.94 | $23.45 | 1,121 |
2021-06-14 | $23.94 | $23.99 | $23.94 | $23.95 | $23.46 | 1,323 |
2021-06-11 | $23.84 | $23.87 | $23.82 | $23.87 | $23.38 | 4,078 |
2021-06-10 | $23.70 | $23.82 | $23.70 | $23.80 | $23.31 | 3,210 |
2021-06-09 | $23.56 | $23.71 | $23.56 | $23.65 | $23.16 | 2,171 |
2021-06-08 | $23.57 | $23.57 | $23.48 | $23.49 | $23.01 | 2,664 |
2021-06-07 | $23.38 | $23.62 | $23.38 | $23.57 | $23.09 | 1,371 |
2021-06-04 | $23.53 | $23.53 | $23.46 | $23.48 | $23.00 | 1,655 |
2021-06-03 | $23.52 | $23.54 | $23.50 | $23.54 | $23.06 | 2,811 |
2021-06-02 | $23.47 | $23.54 | $23.41 | $23.46 | $22.98 | 3,660 |
2021-06-01 | $23.57 | $23.57 | $23.49 | $23.49 | $23.01 | 7,071 |
2021-05-28 | $23.50 | $23.52 | $23.49 | $23.49 | $23.01 | 774 |
2021-05-27 | $23.53 | $23.53 | $23.49 | $23.49 | $23.01 | 1,733 |
2021-05-26 | $23.49 | $23.55 | $23.49 | $23.53 | $23.05 | 7,786 |
2021-05-25 | $23.69 | $23.69 | $23.49 | $23.49 | $23.00 | 9,413 |
2021-05-24 | $23.67 | $23.69 | $23.67 | $23.67 | $23.18 | 1,156 |
2021-05-21 | $23.67 | $23.67 | $23.67 | $23.67 | $23.18 | 322 |
2021-05-20 | $23.52 | $23.52 | $23.49 | $23.49 | $23.01 | 217 |
2021-05-19 | $23.13 | $23.28 | $23.13 | $23.28 | $22.80 | 6,006 |
2021-05-18 | $23.33 | $23.34 | $23.31 | $23.31 | $22.83 | 476 |
2021-05-17 | $23.35 | $23.35 | $23.30 | $23.30 | $22.82 | 387 |
2021-05-14 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 26 |
2021-05-13 | $23.01 | $23.23 | $23.01 | $23.20 | $22.72 | 1,653 |
2021-05-12 | $23.31 | $23.31 | $22.82 | $22.82 | $22.35 | 4,349 |
2021-05-11 | $23.48 | $23.48 | $23.32 | $23.32 | $22.84 | 1,517 |
2021-05-10 | $23.69 | $23.70 | $23.66 | $23.66 | $23.17 | 3,820 |
2021-05-07 | $23.55 | $23.67 | $23.55 | $23.59 | $23.10 | 1,212 |
2021-05-06 | $23.38 | $23.47 | $23.32 | $23.47 | $22.99 | 3,399 |
2021-05-05 | $23.37 | $23.38 | $23.37 | $23.38 | $22.90 | 454 |
2021-05-04 | $23.62 | $23.66 | $23.61 | $23.65 | $23.16 | 822 |
2021-05-03 | $23.97 | $24.00 | $23.86 | $23.86 | $23.37 | 5,653 |
2021-04-30 | $23.80 | $23.82 | $23.73 | $23.80 | $23.31 | 4,894 |
2021-04-29 | $23.63 | $23.83 | $23.63 | $23.82 | $23.33 | 3,761 |
2021-04-28 | $23.65 | $23.68 | $23.62 | $23.64 | $23.15 | 5,362 |
2021-04-27 | $23.80 | $23.80 | $23.71 | $23.71 | $23.23 | 1,313 |
2021-04-26 | $23.92 | $23.92 | $23.80 | $23.80 | $23.31 | 1,735 |
2021-04-23 | $23.82 | $23.92 | $23.82 | $23.90 | $23.41 | 2,595 |
2021-04-22 | $23.95 | $23.95 | $23.79 | $23.79 | $23.30 | 2,068 |
2021-04-21 | $23.84 | $23.84 | $23.77 | $23.77 | $23.28 | 3,583 |
2021-04-20 | $23.82 | $23.88 | $23.80 | $23.86 | $23.37 | 2,280 |
2021-04-19 | $23.78 | $23.78 | $23.73 | $23.78 | $23.29 | 1,335 |
2021-04-16 | $23.81 | $23.90 | $23.81 | $23.85 | $23.36 | 2,262 |
2021-04-15 | $23.65 | $23.72 | $23.65 | $23.72 | $23.23 | 647 |
2021-04-14 | $23.54 | $23.56 | $23.51 | $23.56 | $23.08 | 5,138 |
2021-04-13 | $23.25 | $23.50 | $23.25 | $23.49 | $23.01 | 111,439 |
2021-04-12 | $23.37 | $23.37 | $23.26 | $23.26 | $22.78 | 6,929 |
2021-04-09 | $23.33 | $23.33 | $23.30 | $23.30 | $22.82 | 1,900 |
2021-04-08 | $23.31 | $23.33 | $23.31 | $23.31 | $22.83 | 760 |
2021-04-07 | $23.30 | $23.30 | $23.20 | $23.25 | $22.77 | 2,054 |
2021-04-06 | $23.25 | $23.30 | $23.25 | $23.30 | $22.82 | 220 |
2021-04-05 | $23.30 | $23.31 | $23.24 | $23.24 | $22.76 | 631 |
2021-04-01 | $23.03 | $23.04 | $22.99 | $23.04 | $22.57 | 1,291 |
2021-03-31 | $22.94 | $23.02 | $22.94 | $23.02 | $22.55 | 597 |
2021-03-30 | $22.89 | $22.94 | $22.83 | $22.83 | $22.36 | 4,189 |
2021-03-29 | $22.83 | $23.07 | $22.83 | $22.95 | $22.48 | 3,114 |
2021-03-26 | $22.70 | $22.95 | $22.70 | $22.85 | $22.38 | 2,335 |
2021-03-25 | $22.67 | $22.67 | $22.67 | $22.67 | $22.20 | 292 |
2021-03-24 | $22.57 | $22.72 | $22.57 | $22.57 | $22.03 | 1,668 |
2021-03-23 | $22.57 | $22.57 | $22.57 | $22.57 | $22.03 | 586 |
2021-03-22 | $22.37 | $22.52 | $22.37 | $22.40 | $21.86 | 875 |
2021-03-19 | $22.42 | $22.47 | $22.36 | $22.36 | $21.83 | 1,121 |
2021-03-18 | $22.34 | $22.39 | $22.19 | $22.19 | $21.66 | 2,975 |
2021-03-17 | $22.72 | $22.77 | $22.55 | $22.55 | $22.01 | 2,324 |
2021-03-16 | $22.90 | $23.02 | $22.88 | $22.88 | $22.33 | 3,870 |
2021-03-15 | $22.70 | $23.01 | $22.70 | $22.90 | $22.35 | 6,091 |
2021-03-12 | $22.41 | $22.78 | $22.41 | $22.67 | $22.13 | 4,772 |
2021-03-11 | $22.59 | $22.69 | $22.53 | $22.53 | $21.99 | 3,114 |
2021-03-10 | $22.20 | $22.46 | $22.20 | $22.39 | $21.85 | 1,003 |
2021-03-09 | $22.03 | $22.35 | $22.03 | $22.25 | $21.72 | 9,428 |
2021-03-08 | $21.71 | $22.03 | $21.70 | $21.90 | $21.38 | 2,398 |
2021-03-05 | $21.51 | $21.71 | $21.27 | $21.71 | $21.19 | 1,128 |
2021-03-04 | $21.57 | $21.69 | $21.40 | $21.40 | $20.89 | 28,143 |
2021-03-03 | $21.49 | $21.49 | $21.28 | $21.37 | $20.85 | 1,985 |
2021-03-02 | $21.86 | $21.86 | $21.74 | $21.74 | $21.22 | 3,851 |
2021-03-01 | $21.61 | $21.87 | $21.61 | $21.79 | $21.27 | 5,216 |
2021-02-26 | $21.60 | $21.63 | $21.36 | $21.36 | $20.85 | 3,577 |
2021-02-25 | $21.85 | $21.95 | $21.68 | $21.68 | $21.16 | 8,097 |
2021-02-24 | $21.91 | $22.00 | $21.90 | $21.93 | $21.40 | 4,734 |
2021-02-23 | $21.87 | $22.09 | $21.87 | $22.03 | $21.51 | 3,380 |
2021-02-22 | $22.40 | $22.40 | $21.87 | $21.96 | $21.44 | 3,845 |
2021-02-19 | $22.54 | $22.54 | $22.43 | $22.44 | $21.90 | 4,203 |
2021-02-18 | $22.52 | $22.54 | $22.52 | $22.54 | $22.00 | 385 |
2021-02-17 | $22.51 | $22.51 | $22.41 | $22.51 | $21.97 | 3,054 |
2021-02-16 | $22.72 | $22.76 | $22.53 | $22.53 | $21.99 | 3,154 |
2021-02-12 | $22.96 | $22.96 | $22.67 | $22.71 | $22.17 | 78,188 |
2021-02-11 | $22.94 | $22.98 | $22.87 | $22.87 | $22.32 | 3,814 |
2021-02-10 | $22.93 | $23.01 | $22.85 | $22.97 | $22.42 | 7,863 |
2021-02-09 | $22.81 | $22.86 | $22.80 | $22.85 | $22.30 | 4,409 |
2021-02-08 | $23.12 | $23.12 | $22.90 | $22.96 | $22.41 | 5,523 |
2021-02-05 | $23.15 | $23.17 | $23.11 | $23.11 | $22.56 | 6,142 |
2021-02-04 | $22.92 | $23.00 | $22.81 | $22.96 | $22.41 | 20,357 |
2021-02-03 | $22.93 | $22.95 | $22.86 | $22.93 | $22.38 | 17,670 |
2021-02-02 | $23.11 | $23.13 | $22.95 | $22.95 | $22.40 | 1,976 |
2021-02-01 | $22.70 | $22.93 | $22.70 | $22.82 | $22.28 | 461 |
2021-01-29 | $22.78 | $22.78 | $22.61 | $22.67 | $22.13 | 1,284 |
2021-01-28 | $22.55 | $22.95 | $22.55 | $22.76 | $22.22 | 3,292 |
2021-01-27 | $22.76 | $22.76 | $22.29 | $22.40 | $21.87 | 9,777 |
2021-01-26 | $23.30 | $23.30 | $23.08 | $23.11 | $22.56 | 5,123 |
2021-01-25 | $23.26 | $23.38 | $23.25 | $23.38 | $22.82 | 8,943 |
2021-01-22 | $23.09 | $23.24 | $23.09 | $23.24 | $22.69 | 2,259 |
2021-01-21 | $23.26 | $23.26 | $23.21 | $23.21 | $22.65 | 3,390 |
2021-01-20 | $23.20 | $23.25 | $23.20 | $23.25 | $22.69 | 1,571 |
2021-01-19 | $23.12 | $23.16 | $23.07 | $23.07 | $22.52 | 5,442 |
2021-01-15 | $22.92 | $23.09 | $22.92 | $23.05 | $22.50 | 613 |
2021-01-14 | $22.89 | $22.99 | $22.89 | $22.96 | $22.41 | 4,483 |
2021-01-13 | $22.75 | $23.10 | $22.75 | $23.01 | $22.46 | 2,484 |
2021-01-12 | $22.83 | $22.83 | $22.78 | $22.78 | $22.24 | 647 |
2021-01-11 | $22.75 | $22.75 | $22.71 | $22.72 | $22.18 | 2,359 |
2021-01-08 | $23.01 | $23.06 | $22.86 | $23.00 | $22.45 | 4,094 |
2021-01-07 | $23.02 | $23.12 | $22.92 | $22.92 | $22.37 | 2,574 |
2021-01-06 | $22.59 | $23.12 | $22.59 | $23.02 | $22.47 | 7,411 |
2021-01-05 | $22.26 | $22.35 | $22.26 | $22.33 | $21.80 | 1,451 |
2021-01-04 | $22.24 | $22.24 | $22.24 | $22.24 | $21.71 | 327 |
2020-12-31 | $22.27 | $22.50 | $22.27 | $22.50 | $21.96 | 1,122 |
2020-12-30 | $22.26 | $22.26 | $22.26 | $22.26 | $21.73 | 60 |
2020-12-29 | $22.19 | $22.19 | $22.19 | $22.19 | $21.66 | 272 |
2020-12-28 | $22.16 | $22.16 | $22.12 | $22.12 | $21.59 | 672 |
2020-12-24 | $21.95 | $22.02 | $21.95 | $22.02 | $21.49 | 373 |
2020-12-23 | $22.15 | $22.18 | $22.03 | $22.03 | $21.43 | 6,937 |
2020-12-22 | $22.04 | $22.05 | $21.92 | $21.98 | $21.38 | 1,334 |
2020-12-21 | $21.68 | $21.85 | $21.68 | $21.85 | $21.25 | 360 |
2020-12-18 | $22.33 | $22.33 | $22.13 | $22.13 | $21.52 | 1,343 |
2020-12-17 | $22.39 | $22.39 | $22.32 | $22.33 | $21.72 | 1,146 |
2020-12-16 | $22.26 | $22.26 | $22.18 | $22.18 | $21.57 | 328 |
2020-12-15 | $22.35 | $22.39 | $22.35 | $22.39 | $21.77 | 892 |
2020-12-14 | $22.06 | $22.06 | $22.06 | $22.06 | $21.45 | 165 |
2020-12-11 | $22.03 | $22.06 | $22.03 | $22.05 | $21.44 | 1,807 |
2020-12-10 | $22.01 | $22.14 | $21.75 | $22.14 | $21.53 | 609 |
2020-12-09 | $22.15 | $22.15 | $22.08 | $22.08 | $21.47 | 215 |
2020-12-08 | $22.26 | $22.26 | $22.19 | $22.19 | $21.58 | 342 |
2020-12-07 | $22.07 | $22.14 | $22.07 | $22.12 | $21.51 | 3,192 |
2020-12-04 | $22.26 | $22.27 | $22.10 | $22.10 | $21.49 | 2,893 |
2020-12-03 | $22.28 | $22.28 | $22.17 | $22.17 | $21.56 | 1,567 |
2020-12-02 | $22.24 | $22.24 | $22.24 | $22.24 | $21.63 | 131 |
2020-12-01 | $22.43 | $22.43 | $22.22 | $22.22 | $21.61 | 14,952 |
2020-11-30 | $22.14 | $22.21 | $22.11 | $22.11 | $21.50 | 2,571 |
2020-11-27 | $22.59 | $22.59 | $22.38 | $22.39 | $21.77 | 5,718 |
2020-11-25 | $22.35 | $22.48 | $22.34 | $22.48 | $21.86 | 8,349 |
2020-11-24 | $22.39 | $22.55 | $22.39 | $22.42 | $21.81 | 5,938 |
2020-11-23 | $22.13 | $22.89 | $22.13 | $22.21 | $21.60 | 31,117 |
2020-11-20 | $22.14 | $22.14 | $22.14 | $22.14 | $21.53 | 1 |
2020-11-19 | $21.96 | $22.04 | $21.96 | $22.04 | $21.44 | 3,989 |
2020-11-18 | $22.55 | $22.55 | $22.12 | $22.12 | $21.52 | 3,066 |
2020-11-17 | $22.61 | $22.63 | $22.49 | $22.49 | $21.87 | 634 |
2020-11-16 | $22.72 | $22.72 | $22.72 | $22.72 | $22.10 | 115 |
2020-11-13 | $22.55 | $22.67 | $22.55 | $22.63 | $22.01 | 8,028 |
2020-11-12 | $22.40 | $22.41 | $22.39 | $22.41 | $21.79 | 1,582 |
2020-11-11 | $22.78 | $22.78 | $22.78 | $22.78 | $22.16 | 116 |
2020-11-10 | $22.55 | $22.68 | $22.55 | $22.63 | $22.01 | 3,722 |
2020-11-09 | $22.58 | $22.61 | $22.38 | $22.38 | $21.77 | 761 |
2020-11-06 | $22.11 | $22.11 | $22.03 | $22.03 | $21.42 | 912 |
2020-11-05 | $22.18 | $22.18 | $22.07 | $22.07 | $21.47 | 6,640 |
2020-11-04 | $22.16 | $22.16 | $21.83 | $21.83 | $21.23 | 220 |
2020-11-03 | $22.11 | $22.11 | $22.06 | $22.06 | $21.45 | 281 |
2020-11-02 | $21.58 | $21.79 | $21.58 | $21.79 | $21.20 | 189 |
2020-10-30 | $21.36 | $21.36 | $21.36 | $21.36 | $20.77 | 183 |
2020-10-29 | $21.30 | $21.66 | $21.30 | $21.55 | $20.96 | 642 |
2020-10-28 | $21.66 | $21.66 | $21.41 | $21.41 | $20.82 | 308 |
2020-10-27 | $21.96 | $22.05 | $21.94 | $21.94 | $21.33 | 281 |
2020-10-26 | $21.92 | $21.92 | $21.91 | $21.91 | $21.31 | 207 |
2020-10-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.39 | 4 |
2020-10-22 | $21.92 | $21.98 | $21.91 | $21.98 | $21.38 | 1,432 |
2020-10-21 | $21.91 | $21.91 | $21.77 | $21.77 | $21.17 | 2,551 |
2020-10-20 | $21.86 | $21.86 | $21.82 | $21.82 | $21.22 | 342 |
2020-10-19 | $21.98 | $21.98 | $21.72 | $21.72 | $21.12 | 207 |
2020-10-16 | $21.85 | $21.96 | $21.85 | $21.95 | $21.34 | 2,017 |
2020-10-15 | $21.87 | $21.87 | $21.84 | $21.84 | $21.24 | 1,224 |
2020-10-14 | $21.92 | $21.92 | $21.85 | $21.85 | $21.25 | 3,741 |
2020-10-13 | $21.79 | $21.85 | $21.79 | $21.85 | $21.25 | 334 |
2020-10-12 | $21.93 | $21.93 | $21.93 | $21.93 | $21.32 | 77 |
2020-10-09 | $21.79 | $21.79 | $21.79 | $21.79 | $21.20 | 104 |
2020-10-08 | $21.77 | $21.84 | $21.77 | $21.84 | $21.24 | 1,527 |
2020-10-07 | $21.44 | $21.54 | $21.44 | $21.54 | $20.95 | 815 |
2020-10-06 | $21.38 | $21.38 | $21.31 | $21.31 | $20.72 | 503 |
2020-10-05 | $21.12 | $21.12 | $21.12 | $21.12 | $20.54 | 527 |
2020-10-02 | $20.90 | $20.90 | $20.85 | $20.85 | $20.28 | 164 |
2020-10-01 | $20.66 | $20.71 | $20.66 | $20.71 | $20.14 | 1,218 |
2020-09-30 | $20.56 | $20.56 | $20.56 | $20.56 | $19.99 | 230 |
2020-09-29 | $20.47 | $20.54 | $20.46 | $20.54 | $19.98 | 403 |
2020-09-28 | $20.58 | $20.58 | $20.46 | $20.46 | $19.90 | 347 |
2020-09-25 | $20.19 | $20.35 | $20.18 | $20.35 | $19.79 | 1,854 |
2020-09-24 | $20.11 | $20.11 | $20.08 | $20.08 | $19.53 | 314 |
2020-09-23 | $20.03 | $20.03 | $20.03 | $20.03 | $19.36 | 5,315 |
2020-09-22 | $20.36 | $20.36 | $20.24 | $20.33 | $19.65 | 5,315 |
2020-09-21 | $20.22 | $20.24 | $20.21 | $20.24 | $19.57 | 202 |
2020-09-18 | $20.38 | $20.38 | $20.38 | $20.38 | $19.70 | 1 |
2020-09-17 | $20.55 | $20.55 | $20.55 | $20.55 | $19.87 | 466 |
2020-09-16 | $20.81 | $20.81 | $20.73 | $20.73 | $20.04 | 466 |
2020-09-15 | $20.99 | $20.99 | $20.74 | $20.74 | $20.04 | 216 |
2020-09-14 | $20.67 | $20.67 | $20.67 | $20.67 | $19.98 | 16 |
2020-09-11 | $20.50 | $20.50 | $20.50 | $20.50 | $19.82 | 7 |
2020-09-10 | $20.51 | $20.51 | $20.51 | $20.51 | $19.83 | 88 |
2020-09-09 | $20.88 | $20.88 | $20.79 | $20.79 | $20.10 | 209 |
2020-09-08 | $20.54 | $20.54 | $20.54 | $20.54 | $19.85 | 132 |
2020-09-04 | $20.75 | $20.75 | $20.73 | $20.73 | $20.04 | 197 |
2020-09-03 | $20.88 | $20.88 | $20.88 | $20.88 | $20.18 | 15 |
2020-09-02 | $21.12 | $21.12 | $21.12 | $21.12 | $20.41 | 3 |
2020-09-01 | $20.76 | $20.76 | $20.76 | $20.76 | $20.07 | 202 |
2020-08-31 | $20.95 | $20.95 | $20.95 | $20.95 | $20.25 | 202 |
2020-08-28 | $20.96 | $20.96 | $20.96 | $20.96 | $20.26 | 174 |
2020-08-27 | $20.98 | $20.98 | $20.98 | $20.98 | $20.28 | 38 |
2020-08-26 | $20.99 | $20.99 | $20.95 | $20.95 | $20.25 | 265 |
2020-08-25 | $21.22 | $21.22 | $21.12 | $21.12 | $20.42 | 234 |
2020-08-24 | $21.25 | $21.25 | $21.25 | $21.25 | $20.54 | 9 |
2020-08-21 | $21.12 | $21.18 | $21.12 | $21.18 | $20.47 | 624 |
2020-08-20 | $21.10 | $21.14 | $21.08 | $21.14 | $20.43 | 740 |
2020-08-19 | $21.21 | $21.21 | $21.21 | $21.21 | $20.51 | 94 |
2020-08-18 | $21.29 | $21.29 | $21.27 | $21.27 | $20.56 | 607 |
2020-08-17 | $21.39 | $21.39 | $21.34 | $21.34 | $20.63 | 4,153 |
2020-08-14 | $21.47 | $21.47 | $21.35 | $21.35 | $20.63 | 100 |
2020-08-13 | $21.49 | $21.49 | $21.49 | $21.49 | $20.77 | 36 |
2020-08-12 | $21.53 | $21.58 | $21.50 | $21.50 | $20.78 | 15,473 |
2020-08-11 | $21.40 | $21.40 | $21.21 | $21.21 | $20.51 | 637 |
2020-08-10 | $21.60 | $21.60 | $21.60 | $21.60 | $20.88 | 100 |
2020-08-07 | $21.35 | $21.50 | $21.35 | $21.50 | $20.78 | 100 |
2020-08-06 | $21.16 | $21.26 | $21.16 | $21.26 | $20.56 | 200 |
2020-08-05 | $21.35 | $21.35 | $21.14 | $21.21 | $20.50 | 277 |
2020-08-04 | $21.15 | $21.25 | $21.15 | $21.25 | $20.55 | 240 |
2020-08-03 | $21.13 | $21.13 | $21.06 | $21.08 | $20.38 | 816 |
2020-07-31 | $21.13 | $21.13 | $21.13 | $21.13 | $20.42 | 29 |
2020-07-30 | $20.99 | $21.08 | $20.99 | $21.08 | $20.38 | 1,816 |
2020-07-29 | $21.14 | $21.14 | $21.14 | $21.14 | $20.43 | 6 |
2020-07-28 | $20.92 | $20.92 | $20.92 | $20.92 | $20.22 | 6 |
2020-07-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.06 | 4 |
2020-07-24 | $20.91 | $20.91 | $20.90 | $20.90 | $20.20 | 481 |
2020-07-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 41 |
2020-07-22 | $20.88 | $21.00 | $20.88 | $21.00 | $20.30 | 497 |
2020-07-21 | $20.77 | $20.77 | $20.75 | $20.75 | $20.05 | 402 |
2020-07-20 | $20.57 | $20.57 | $20.57 | $20.57 | $19.89 | 100 |
2020-07-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.06 | 0 |
2020-07-16 | $20.51 | $20.51 | $20.51 | $20.51 | $19.83 | 0 |
2020-07-15 | $20.37 | $20.37 | $20.37 | $20.37 | $19.69 | 100 |
2020-07-14 | $20.05 | $20.30 | $20.05 | $20.30 | $19.62 | 179 |
2020-07-13 | $20.08 | $20.08 | $20.05 | $20.05 | $19.38 | 244 |
2020-07-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.34 | 0 |
2020-07-09 | $19.74 | $19.74 | $19.74 | $19.74 | $19.08 | 11 |
2020-07-08 | $19.99 | $19.99 | $19.99 | $19.99 | $19.33 | 0 |
2020-07-07 | $19.84 | $19.84 | $19.84 | $19.84 | $19.17 | 4 |
2020-07-06 | $19.89 | $19.89 | $19.89 | $19.89 | $19.22 | 6 |
2020-07-02 | $19.90 | $19.90 | $19.90 | $19.90 | $19.24 | 100 |
2020-07-01 | $19.52 | $19.81 | $19.52 | $19.81 | $19.15 | 300 |
2020-06-30 | $19.57 | $19.57 | $19.57 | $19.57 | $18.91 | 4 |
2020-06-29 | $19.33 | $19.36 | $19.33 | $19.36 | $18.71 | 152 |
2020-06-26 | $19.17 | $19.17 | $19.17 | $19.17 | $18.53 | 55 |
2020-06-25 | $19.24 | $19.36 | $19.24 | $19.36 | $18.72 | 1,003 |
2020-06-24 | $19.60 | $19.60 | $19.60 | $19.60 | $18.84 | 1 |
2020-06-23 | $20.01 | $20.01 | $19.84 | $19.84 | $19.06 | 730 |
2020-06-22 | $20.05 | $20.05 | $19.97 | $19.97 | $19.19 | 157 |
2020-06-19 | $20.30 | $20.30 | $19.81 | $19.81 | $19.04 | 554 |
2020-06-18 | $20.13 | $20.17 | $20.13 | $20.17 | $19.38 | 101 |
2020-06-17 | $20.13 | $20.14 | $20.13 | $20.14 | $19.36 | 102 |
2020-06-16 | $20.42 | $20.42 | $20.12 | $20.12 | $19.33 | 105 |
2020-06-15 | $20.08 | $20.08 | $20.08 | $20.08 | $19.30 | 5 |
2020-06-12 | $20.00 | $20.00 | $19.77 | $19.77 | $19.00 | 100 |
2020-06-11 | $20.05 | $20.05 | $19.78 | $19.78 | $19.01 | 170 |
2020-06-10 | $20.64 | $20.64 | $20.62 | $20.62 | $19.82 | 102 |
2020-06-09 | $20.64 | $20.69 | $20.64 | $20.69 | $19.88 | 140 |
2020-06-08 | $20.96 | $21.07 | $20.96 | $21.07 | $20.25 | 372 |
2020-06-05 | $20.99 | $20.99 | $20.72 | $20.72 | $19.91 | 626 |
2020-06-04 | $20.50 | $20.50 | $20.50 | $20.50 | $19.70 | 51 |
2020-06-03 | $20.79 | $20.79 | $20.79 | $20.79 | $19.98 | 71 |
2020-06-02 | $20.48 | $20.48 | $20.48 | $20.48 | $19.69 | 1 |
2020-06-01 | $20.37 | $20.37 | $20.37 | $20.37 | $19.57 | 146 |
2020-05-29 | $19.98 | $20.22 | $19.98 | $20.22 | $19.43 | 580 |
2020-05-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.22 | 0 |
2020-05-27 | $19.63 | $19.63 | $19.63 | $19.63 | $18.86 | 103 |
2020-05-26 | $19.50 | $19.50 | $19.50 | $19.50 | $18.74 | 214 |
2020-05-22 | $19.34 | $19.34 | $19.34 | $19.34 | $18.58 | 47 |
2020-05-21 | $19.20 | $19.20 | $19.20 | $19.20 | $18.45 | 3 |
2020-05-20 | $19.31 | $19.31 | $19.31 | $19.31 | $18.56 | 0 |
2020-05-19 | $19.22 | $19.22 | $19.22 | $19.22 | $18.47 | 207 |
2020-05-18 | $19.40 | $19.40 | $19.40 | $19.40 | $18.64 | 100 |
2020-05-15 | $18.68 | $18.68 | $18.68 | $18.68 | $17.95 | 0 |
2020-05-14 | $18.76 | $18.76 | $18.76 | $18.76 | $18.03 | 0 |
2020-05-13 | $18.68 | $18.68 | $18.68 | $18.68 | $17.95 | 82 |
2020-05-12 | $18.93 | $18.93 | $18.93 | $18.93 | $18.19 | 324 |
2020-05-11 | $19.23 | $19.23 | $19.23 | $19.23 | $18.48 | 269 |
2020-05-08 | $19.21 | $19.29 | $19.20 | $19.29 | $18.53 | 536 |
2020-05-07 | $19.14 | $19.14 | $18.96 | $18.96 | $18.22 | 400 |
2020-05-06 | $18.94 | $18.94 | $18.94 | $18.94 | $18.20 | 100 |
2020-05-05 | $19.44 | $19.44 | $19.43 | $19.43 | $18.67 | 319 |
2020-05-04 | $19.11 | $19.11 | $19.11 | $19.11 | $18.36 | 1 |
2020-05-01 | $19.52 | $19.52 | $19.52 | $19.52 | $18.76 | 0 |
2020-04-30 | $19.46 | $19.52 | $19.44 | $19.52 | $18.76 | 584 |
2020-04-29 | $19.78 | $19.78 | $19.78 | $19.78 | $19.01 | 2 |
2020-04-28 | $19.86 | $19.86 | $19.86 | $19.86 | $19.08 | 101 |
2020-04-27 | $19.67 | $19.67 | $19.67 | $19.67 | $18.90 | 105 |
2020-04-24 | $19.42 | $19.42 | $19.42 | $19.42 | $18.66 | 19 |
2020-04-23 | $19.49 | $19.49 | $19.42 | $19.42 | $18.66 | 2,112 |
2020-04-22 | $19.57 | $19.57 | $19.57 | $19.57 | $18.81 | 117 |
2020-04-21 | $19.22 | $19.22 | $19.20 | $19.20 | $18.45 | 509 |
2020-04-20 | $19.70 | $19.70 | $19.36 | $19.46 | $18.70 | 1,269 |
2020-04-17 | $19.93 | $19.93 | $19.93 | $19.93 | $19.15 | 81 |
2020-04-16 | $19.45 | $19.45 | $19.45 | $19.45 | $18.69 | 195 |
2020-04-15 | $19.79 | $19.79 | $19.79 | $19.79 | $19.02 | 94 |
2020-04-14 | $19.65 | $19.79 | $19.61 | $19.79 | $19.02 | 755 |
2020-04-13 | $19.33 | $19.33 | $19.33 | $19.33 | $18.58 | 309 |
2020-04-09 | $18.95 | $18.95 | $18.95 | $18.95 | $18.21 | 66 |
2020-04-08 | $18.32 | $18.32 | $18.32 | $18.32 | $17.60 | 95 |
2020-04-07 | $18.47 | $18.47 | $18.47 | $18.47 | $17.75 | 200 |
2020-04-06 | $18.39 | $18.47 | $18.39 | $18.47 | $17.75 | 555 |
2020-04-03 | $17.97 | $17.97 | $17.97 | $17.97 | $17.27 | 0 |
2020-04-02 | $17.58 | $17.58 | $17.58 | $17.58 | $16.89 | 281 |
2020-04-01 | $17.54 | $17.58 | $17.50 | $17.58 | $16.89 | 812 |
2020-03-31 | $18.42 | $18.42 | $18.42 | $18.42 | $17.70 | 13 |
2020-03-30 | $18.82 | $18.82 | $18.82 | $18.82 | $18.09 | 17 |
2020-03-27 | $18.14 | $18.14 | $18.14 | $18.14 | $17.43 | 76 |
2020-03-26 | $17.78 | $18.23 | $17.76 | $18.23 | $17.52 | 1,132 |
2020-03-25 | $17.08 | $17.32 | $17.08 | $17.32 | $16.59 | 2,013 |
2020-03-24 | $15.97 | $16.67 | $15.94 | $16.67 | $15.97 | 201 |
2020-03-23 | $15.38 | $15.38 | $15.38 | $15.38 | $14.73 | 399 |
2020-03-20 | $17.00 | $17.00 | $16.19 | $16.19 | $15.51 | 801 |
2020-03-19 | $17.09 | $17.31 | $17.05 | $17.05 | $16.33 | 734 |
2020-03-18 | $17.69 | $17.69 | $17.47 | $17.47 | $16.73 | 596 |
2020-03-17 | $18.75 | $18.75 | $18.75 | $18.75 | $17.96 | 0 |
2020-03-16 | $17.93 | $17.93 | $17.27 | $17.27 | $16.55 | 154 |
2020-03-13 | $18.95 | $19.02 | $18.22 | $19.02 | $18.21 | 6,333 |
2020-03-12 | $18.15 | $18.15 | $18.15 | $18.15 | $17.39 | 128 |
2020-03-11 | $19.96 | $19.96 | $19.96 | $19.96 | $19.12 | 262 |
2020-03-10 | $20.96 | $20.96 | $20.22 | $20.71 | $19.83 | 1,957 |
2020-03-09 | $20.68 | $20.68 | $20.55 | $20.55 | $19.68 | 479 |
2020-03-06 | $21.36 | $21.86 | $21.36 | $21.86 | $20.94 | 355 |
2020-03-05 | $21.93 | $21.93 | $21.93 | $21.93 | $21.01 | 6 |
2020-03-04 | $22.18 | $22.18 | $22.18 | $22.18 | $21.24 | 28 |
2020-03-03 | $21.30 | $21.30 | $21.30 | $21.30 | $20.40 | 13 |
2020-03-02 | $21.40 | $21.40 | $21.40 | $21.40 | $20.50 | 185 |
2020-02-28 | $20.57 | $20.57 | $20.13 | $20.44 | $19.57 | 860 |
2020-02-27 | $21.06 | $21.06 | $21.06 | $21.06 | $20.18 | 100 |
2020-02-26 | $21.87 | $21.87 | $21.81 | $21.81 | $20.89 | 300 |
2020-02-25 | $22.41 | $22.41 | $21.95 | $21.95 | $21.02 | 2,501 |
2020-02-24 | $22.38 | $22.41 | $22.38 | $22.41 | $21.46 | 2,111 |
2020-02-21 | $22.65 | $22.65 | $22.65 | $22.65 | $21.70 | 2 |
2020-02-20 | $22.62 | $22.62 | $22.62 | $22.62 | $21.67 | 36 |
2020-02-19 | $22.70 | $22.70 | $22.60 | $22.60 | $21.65 | 758 |
2020-02-18 | $22.61 | $22.76 | $22.61 | $22.71 | $21.75 | 1,900 |
2020-02-14 | $22.54 | $22.54 | $22.54 | $22.54 | $21.59 | 1 |
2020-02-13 | $22.37 | $22.37 | $22.37 | $22.37 | $21.43 | 0 |
2020-02-12 | $22.28 | $22.28 | $22.24 | $22.24 | $21.30 | 898 |
2020-02-11 | $22.22 | $22.22 | $22.22 | $22.22 | $21.28 | 1,230 |
2020-02-10 | $22.18 | $22.18 | $22.18 | $22.18 | $21.24 | 0 |
2020-02-07 | $22.16 | $22.16 | $22.08 | $22.08 | $21.15 | 202 |
2020-02-06 | $22.18 | $22.18 | $22.12 | $22.12 | $21.18 | 346 |
2020-02-05 | $22.02 | $22.12 | $22.02 | $22.08 | $21.14 | 2,526 |
2020-02-04 | $22.26 | $22.26 | $22.02 | $22.02 | $21.09 | 2,179 |
2020-02-03 | $22.14 | $22.19 | $22.12 | $22.19 | $21.26 | 3,090 |
2020-01-31 | $22.15 | $22.15 | $22.06 | $22.13 | $21.20 | 5,633 |
2020-01-30 | $22.25 | $22.25 | $22.25 | $22.25 | $21.31 | 100 |
2020-01-29 | $21.98 | $22.08 | $21.98 | $22.06 | $21.13 | 1,070 |
2020-01-28 | $22.04 | $22.05 | $22.04 | $22.05 | $21.11 | 625 |
2020-01-27 | $22.00 | $22.00 | $21.98 | $21.98 | $21.05 | 4,230 |
2020-01-24 | $22.06 | $22.15 | $22.04 | $22.09 | $21.15 | 2,235 |
2020-01-23 | $21.96 | $22.05 | $21.94 | $22.05 | $21.12 | 6,609 |
2020-01-22 | $21.91 | $21.91 | $21.89 | $21.90 | $20.98 | 2,221 |
2020-01-21 | $21.72 | $21.85 | $21.72 | $21.85 | $20.93 | 948 |
2020-01-17 | $21.59 | $21.70 | $21.57 | $21.70 | $20.79 | 2,190 |
2020-01-16 | $21.60 | $21.60 | $21.58 | $21.59 | $20.68 | 400 |
2020-01-15 | $21.41 | $21.49 | $21.41 | $21.47 | $20.57 | 325 |
2020-01-14 | $21.17 | $21.19 | $21.17 | $21.19 | $20.30 | 177 |
2020-01-13 | $21.15 | $21.15 | $21.14 | $21.14 | $20.25 | 400 |
2020-01-10 | $20.97 | $20.97 | $20.97 | $20.97 | $20.09 | 96 |
2020-01-09 | $20.86 | $20.90 | $20.86 | $20.90 | $20.02 | 2,093 |
2020-01-08 | $20.80 | $20.80 | $20.80 | $20.80 | $19.92 | 0 |
2020-01-07 | $20.78 | $20.80 | $20.75 | $20.80 | $19.92 | 350 |
2020-01-06 | $20.78 | $20.85 | $20.78 | $20.85 | $19.97 | 200 |
2020-01-03 | $20.82 | $20.85 | $20.79 | $20.81 | $19.93 | 2,950 |
2020-01-02 | $20.73 | $20.78 | $20.73 | $20.78 | $19.91 | 211 |
2019-12-31 | $20.98 | $21.04 | $20.95 | $21.04 | $20.15 | 2,015 |
2019-12-30 | $20.95 | $20.95 | $20.89 | $20.94 | $20.05 | 2,542 |
2019-12-27 | $20.94 | $20.96 | $20.90 | $20.95 | $20.07 | 4,345 |
2019-12-26 | $20.93 | $20.93 | $20.93 | $20.93 | $20.05 | 0 |
2019-12-24 | $20.90 | $20.90 | $20.90 | $20.90 | $20.02 | 33 |
2019-12-23 | $20.86 | $20.86 | $20.86 | $20.86 | $19.98 | 0 |
2019-12-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.11 | 100 |
2019-12-19 | $20.84 | $20.87 | $20.84 | $20.86 | $19.98 | 755 |
2019-12-18 | $20.72 | $20.88 | $20.72 | $20.88 | $20.00 | 2,600 |
2019-12-17 | $20.77 | $20.77 | $20.77 | $20.77 | $19.89 | 100 |
2019-12-16 | $20.62 | $20.73 | $20.62 | $20.73 | $19.85 | 1,346 |
2019-12-13 | $20.53 | $20.53 | $20.53 | $20.53 | $19.66 | 104 |
2019-12-12 | $20.51 | $20.51 | $20.51 | $20.51 | $19.50 | 151 |
2019-12-11 | $20.62 | $20.62 | $20.62 | $20.62 | $19.60 | 0 |
2019-12-10 | $20.56 | $20.56 | $20.52 | $20.52 | $19.51 | 415 |
2019-12-09 | $20.48 | $20.48 | $20.48 | $20.48 | $19.47 | 0 |
2019-12-06 | $20.51 | $20.51 | $20.51 | $20.51 | $19.50 | 122 |
2019-12-05 | $20.52 | $20.52 | $20.52 | $20.52 | $19.51 | 4 |
2019-12-04 | $20.53 | $20.53 | $20.53 | $20.53 | $19.52 | 0 |
2019-12-03 | $20.41 | $20.41 | $20.41 | $20.41 | $19.41 | 100 |
2019-12-02 | $20.34 | $20.34 | $20.34 | $20.34 | $19.34 | 10 |
2019-11-29 | $20.53 | $20.53 | $20.48 | $20.48 | $19.47 | 100 |
2019-11-27 | $20.51 | $20.52 | $20.51 | $20.52 | $19.51 | 200 |
2019-11-26 | $20.47 | $20.50 | $20.47 | $20.50 | $19.49 | 234 |
2019-11-25 | $20.44 | $20.44 | $20.42 | $20.43 | $19.42 | 1,284 |
2019-11-22 | $20.51 | $20.51 | $20.51 | $20.51 | $19.50 | 30 |
2019-11-21 | $20.48 | $20.53 | $20.48 | $20.53 | $19.52 | 425 |
2019-11-20 | $20.52 | $20.52 | $20.52 | $20.52 | $19.52 | 140 |
2019-11-19 | $20.49 | $20.49 | $20.43 | $20.43 | $19.43 | 1,457 |
2019-11-18 | $20.53 | $20.55 | $20.41 | $20.41 | $19.41 | 1,508 |
2019-11-15 | $20.32 | $20.37 | $20.32 | $20.37 | $19.37 | 417 |
2019-11-14 | $20.35 | $20.35 | $20.31 | $20.31 | $19.31 | 108 |
2019-11-13 | $20.26 | $20.26 | $20.26 | $20.26 | $19.26 | 15 |
2019-11-12 | $20.02 | $20.02 | $20.01 | $20.01 | $19.02 | 1,506 |
2019-11-11 | $19.99 | $19.99 | $19.99 | $19.99 | $19.01 | 32 |
2019-11-08 | $19.99 | $20.01 | $19.99 | $20.01 | $19.03 | 944 |
2019-11-07 | $20.00 | $20.05 | $20.00 | $20.05 | $19.07 | 640 |
2019-11-06 | $20.33 | $20.33 | $20.32 | $20.32 | $19.32 | 5,492 |
2019-11-05 | $20.32 | $20.32 | $20.28 | $20.28 | $19.28 | 145 |
2019-11-04 | $20.61 | $20.61 | $20.43 | $20.43 | $19.42 | 1,130 |
2019-11-01 | $20.68 | $20.68 | $20.66 | $20.66 | $19.65 | 1,609 |
2019-10-31 | $20.67 | $20.71 | $20.65 | $20.71 | $19.69 | 1,316 |
2019-10-30 | $20.60 | $20.60 | $20.56 | $20.56 | $19.55 | 550 |
2019-10-29 | $20.39 | $20.45 | $20.39 | $20.45 | $19.45 | 210 |
2019-10-28 | $20.76 | $20.76 | $20.42 | $20.42 | $19.42 | 950 |
2019-10-25 | $20.70 | $20.70 | $20.70 | $20.70 | $19.68 | 100 |
2019-10-24 | $20.88 | $20.88 | $20.88 | $20.88 | $19.85 | 100 |
2019-10-23 | $20.81 | $20.84 | $20.81 | $20.84 | $19.82 | 1,060 |
2019-10-22 | $20.75 | $20.75 | $20.75 | $20.75 | $19.73 | 0 |
2019-10-21 | $20.74 | $20.74 | $20.74 | $20.74 | $19.72 | 4 |
2019-10-18 | $20.70 | $20.70 | $20.70 | $20.70 | $19.68 | 110 |
2019-10-17 | $20.53 | $20.60 | $20.53 | $20.60 | $19.59 | 1,136 |
2019-10-16 | $20.56 | $20.56 | $20.56 | $20.56 | $19.55 | 0 |
2019-10-15 | $20.60 | $20.60 | $20.55 | $20.55 | $19.54 | 394 |
2019-10-14 | $20.32 | $20.32 | $20.32 | $20.32 | $19.32 | 1,933 |
2019-10-11 | $20.70 | $20.70 | $20.70 | $20.70 | $19.68 | 150 |
2019-10-10 | $20.45 | $20.45 | $20.45 | $20.45 | $19.44 | 2,692 |
2019-10-09 | $20.80 | $20.80 | $20.80 | $20.80 | $19.78 | 1 |
2019-10-08 | $20.93 | $20.93 | $20.74 | $20.74 | $19.72 | 2,731 |
2019-10-07 | $20.90 | $20.90 | $20.90 | $20.90 | $19.87 | 200 |
2019-10-04 | $20.32 | $20.32 | $20.32 | $20.32 | $19.32 | 100 |
2019-10-03 | $20.75 | $20.76 | $20.75 | $20.76 | $19.74 | 300 |
2019-10-02 | $20.45 | $20.45 | $20.45 | $20.45 | $19.44 | 1,975 |
2019-10-01 | $21.02 | $21.02 | $20.96 | $20.96 | $19.93 | 1,300 |
2019-09-30 | $21.08 | $21.08 | $21.04 | $21.04 | $20.01 | 332 |
2019-09-27 | $20.96 | $20.99 | $20.96 | $20.99 | $19.96 | 206 |
2019-09-26 | $21.04 | $21.09 | $21.04 | $21.06 | $20.03 | 1,221 |
2019-09-25 | $20.45 | $20.45 | $20.45 | $20.45 | $19.44 | 5,807 |
2019-09-24 | $21.03 | $21.03 | $20.96 | $20.96 | $19.93 | 270 |
2019-09-23 | $20.83 | $20.84 | $20.83 | $20.84 | $19.81 | 222 |
2019-09-20 | $20.72 | $20.81 | $20.72 | $20.80 | $19.78 | 1,200 |
2019-09-19 | $20.45 | $20.45 | $20.45 | $20.45 | $19.44 | 1,500 |
2019-09-18 | $20.32 | $20.32 | $20.32 | $20.32 | $19.32 | 0 |
2019-09-17 | $20.61 | $20.61 | $20.61 | $20.61 | $19.60 | 0 |
2019-09-16 | $20.45 | $20.45 | $20.45 | $20.45 | $19.44 | 100 |
2019-09-13 | $20.32 | $20.32 | $20.32 | $20.32 | $19.32 | 273 |
2019-09-12 | $20.49 | $20.51 | $20.46 | $20.46 | $19.46 | 396 |
2019-09-11 | $20.41 | $20.41 | $20.41 | $20.41 | $19.41 | 51 |
2019-09-10 | $20.27 | $20.27 | $20.27 | $20.27 | $19.28 | 0 |
2019-09-09 | $20.33 | $20.33 | $20.30 | $20.30 | $19.31 | 2,000 |
2019-09-06 | $20.51 | $20.51 | $20.51 | $20.51 | $19.51 | 100 |
2019-09-05 | $20.60 | $20.64 | $20.60 | $20.61 | $19.60 | 889 |
2019-09-04 | $20.78 | $20.78 | $20.78 | $20.78 | $19.76 | 100 |
2019-09-03 | $20.72 | $20.72 | $20.71 | $20.72 | $19.70 | 599 |
2019-08-30 | $20.49 | $20.49 | $20.48 | $20.49 | $19.48 | 1,802 |
2019-08-29 | $20.44 | $20.45 | $20.41 | $20.45 | $19.44 | 1,748 |
2019-08-28 | $20.37 | $20.37 | $20.33 | $20.33 | $19.33 | 1,223 |
2019-08-27 | $20.37 | $20.37 | $20.29 | $20.32 | $19.32 | 1,263 |
2019-08-26 | $20.11 | $20.18 | $20.11 | $20.17 | $19.18 | 5,000 |
2019-08-23 | $20.26 | $20.26 | $19.98 | $19.98 | $19.00 | 2,992 |
2019-08-22 | $20.20 | $20.22 | $20.18 | $20.22 | $19.23 | 988 |
2019-08-21 | $20.11 | $20.18 | $20.11 | $20.18 | $19.19 | 755 |
2019-08-20 | $20.06 | $20.06 | $20.06 | $20.06 | $19.07 | 0 |
First Trust EIP Carbon Impact ETF (ECLN) News Headlines
Recent First Trust EIP Carbon Impact ETF (ECLN) News
Similar Companies to First Trust EIP Carbon Impact ETF (ECLN) 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 | -- | -- | -- |