UVA Unconstrained Medium-Term Fixed Income ETF (FFIU) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.33 ($0.24) 1.07%
UVA Unconstrained Medium-Term Fixed Income ETF - Daily Information
Click for more stock information on UVA Unconstrained Medium-Term Fixed Income ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.11 |
Previous Close | $22.33 |
High | $22.33 |
Low | $22.11 |
Adjusted Open | $22.11 |
Previous Adjusted Close | $22.33 |
Adjusted High | $22.33 |
Adjusted Low | $22.11 |
About UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)
The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective of current income by investing principally in fixed income securities of any kind with a dollar-weighted average effective duration of between three and seven years, under normal circumstances. Under normal market conditions, the Fund intends to invest at least 80% of its net assets (plus the amount of borrowings for investment purposes) in such securities. Fixed income securities include bonds, debt securities, and income-producing instruments of any kind issued by governmental or private-sector entities. The fixed income and other income-producing instruments in which the Fund invests will typically be investment grade (rated BBB or better by either Moody’s Investors Services, Inc. (“Moody’s”) or Standard & Poor’s (“S&P”) and unrated securities considered by the Sub-Adviser to be of comparable credit quality). The Sub-Adviser considers all mortgage-backed securities to be eligible for purchase regardless of their credit rating or lack thereof, and such securities, if present in the Fund, are not considered by the Sub-Adviser to be below investment grade. The Fund may invest in mortgage-backed securities of any maturity or type, including those guaranteed by, or secured by collateral that is guaranteed by, the United States Government, its agencies, instrumentalities, or sponsored corporations, as well as those of private issuers not subject to any guarantee. Mortgage-backed securities include, among others, government mortgage pass-through securities, collateralized mortgage obligations (“CMOs”), multiclass pass-through securities, and private mortgage pass-through securities. The Fund may also invest in corporate debt obligations, asset-backed securities, foreign securities (corporate and government), inflation-indexed bonds, and preferred securities. The average maturity or duration of the Fund’s portfolio of fixed income securities will vary based on the Sub-Adviser’s assessment of economic and market conditions, as well as current and anticipated changes in interest rates; however, the Sub-Adviser intends to manage the Fund’s portfolio so that it has a dollar-weighted average effective duration of between three and seven years, under normal circumstances. The Fund may invest in individual securities of any maturity or duration.
Invest in UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)
Historical Stock Data for UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $22.11 | $22.33 | $22.11 | $22.33 | $22.33 | 3,618 |
2025-03-20 | $22.05 | $22.09 | $22.05 | $22.09 | $22.09 | 1,764 |
2025-03-19 | $22.47 | $22.47 | $22.36 | $22.36 | $22.36 | 145 |
2025-03-18 | $22.52 | $22.52 | $22.28 | $22.28 | $22.28 | 134 |
2025-03-17 | $21.83 | $22.46 | $21.83 | $22.24 | $22.24 | 2,538 |
2025-03-14 | $22.51 | $22.51 | $21.96 | $22.20 | $22.20 | 2,295 |
2025-03-13 | $22.31 | $22.53 | $22.19 | $22.19 | $22.19 | 4,999 |
2025-03-12 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 8 |
2025-03-11 | $22.59 | $22.59 | $22.01 | $22.20 | $22.20 | 4,801 |
2025-03-10 | $22.64 | $22.64 | $22.03 | $22.35 | $22.35 | 4,335 |
2025-03-07 | $22.59 | $22.59 | $22.03 | $22.21 | $22.21 | 5,073 |
2025-03-06 | $22.51 | $22.51 | $22.28 | $22.28 | $22.28 | 117 |
2025-03-05 | $22.14 | $22.61 | $22.11 | $22.31 | $22.31 | 950 |
2025-03-04 | $22.20 | $22.67 | $22.18 | $22.39 | $22.39 | 3,638 |
2025-03-03 | $22.34 | $22.74 | $22.34 | $22.45 | $22.45 | 1,381 |
2025-02-28 | $22.40 | $22.67 | $22.23 | $22.23 | $22.23 | 1,877 |
2025-02-27 | $22.14 | $22.34 | $22.12 | $22.34 | $22.34 | 7,545 |
2025-02-26 | $21.90 | $21.92 | $21.90 | $21.92 | $21.92 | 2,248 |
2025-02-25 | $21.87 | $22.04 | $21.87 | $22.04 | $22.04 | 8,562 |
2025-02-24 | $21.69 | $21.89 | $21.69 | $21.71 | $21.71 | 3,768 |
2025-02-21 | $21.61 | $21.86 | $21.61 | $21.84 | $21.84 | 8,678 |
2025-02-20 | $21.89 | $21.89 | $21.54 | $21.54 | $21.54 | 2,297 |
2025-02-19 | $21.52 | $21.55 | $21.49 | $21.52 | $21.52 | 5,539 |
2025-02-18 | $21.54 | $21.71 | $21.54 | $21.63 | $21.63 | 2,810 |
2025-02-14 | $21.64 | $21.77 | $21.64 | $21.77 | $21.77 | 17,247 |
2025-02-13 | $21.48 | $21.69 | $21.48 | $21.69 | $21.69 | 2,484 |
2025-02-12 | $21.37 | $21.37 | $21.34 | $21.34 | $21.34 | 2,232 |
2025-02-11 | $21.52 | $21.52 | $21.49 | $21.49 | $21.49 | 2,098 |
2025-02-10 | $21.59 | $21.71 | $21.55 | $21.70 | $21.70 | 8,377 |
2025-02-07 | $21.50 | $21.67 | $21.50 | $21.53 | $21.53 | 2,087 |
2025-02-06 | $21.71 | $21.71 | $21.65 | $21.65 | $21.65 | 2,106 |
2025-02-05 | $21.66 | $21.81 | $21.66 | $21.78 | $21.78 | 3,467 |
2025-02-04 | $21.47 | $21.55 | $21.36 | $21.50 | $21.50 | 2,744 |
2025-02-03 | $21.59 | $21.59 | $21.54 | $21.57 | $21.57 | 1,058 |
2025-01-31 | $21.66 | $21.66 | $21.34 | $21.39 | $21.39 | 5,239 |
2025-01-30 | $21.40 | $21.48 | $21.40 | $21.48 | $21.48 | 1,244 |
2025-01-29 | $21.33 | $21.59 | $21.30 | $21.44 | $21.44 | 6,495 |
2025-01-28 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 161 |
2025-01-27 | $21.58 | $21.60 | $21.45 | $21.45 | $21.45 | 2,344 |
2025-01-24 | $21.35 | $21.35 | $21.20 | $21.33 | $21.33 | 2,489 |
2025-01-23 | $21.33 | $21.33 | $21.14 | $21.28 | $21.28 | 1,823 |
2025-01-22 | $21.26 | $21.36 | $21.26 | $21.36 | $21.36 | 168 |
2025-01-21 | $21.44 | $21.44 | $21.40 | $21.40 | $21.40 | 889 |
2025-01-17 | $21.19 | $21.45 | $21.19 | $21.45 | $21.45 | 511 |
2025-01-16 | $21.07 | $21.24 | $21.07 | $21.24 | $21.24 | 267 |
2025-01-15 | $21.23 | $21.32 | $21.05 | $21.05 | $21.05 | 5,504 |
2025-01-14 | $21.10 | $21.10 | $20.46 | $20.84 | $20.84 | 2,856 |
2025-01-13 | $20.98 | $21.13 | $20.98 | $21.13 | $21.13 | 125 |
2025-01-10 | $21.10 | $21.10 | $20.57 | $20.88 | $20.88 | 3,481 |
2025-01-08 | $21.12 | $21.46 | $21.12 | $21.46 | $21.46 | 2,115 |
2025-01-07 | $21.22 | $21.24 | $21.17 | $21.24 | $21.24 | 29,446 |
2025-01-06 | $21.35 | $21.37 | $21.35 | $21.37 | $21.37 | 2,491 |
2025-01-03 | $21.42 | $21.42 | $21.28 | $21.28 | $21.28 | 2,039 |
2025-01-02 | $21.42 | $21.43 | $21.39 | $21.43 | $21.43 | 2,488 |
2024-12-31 | $21.46 | $21.46 | $21.18 | $21.31 | $21.31 | 26,156 |
2024-12-30 | $21.22 | $21.66 | $21.22 | $21.56 | $21.56 | 2,625 |
2024-12-27 | $21.60 | $21.60 | $21.42 | $21.60 | $21.60 | 65,902 |
2024-12-26 | $21.54 | $21.62 | $21.54 | $21.54 | $21.54 | 3,115 |
2024-12-24 | $21.52 | $21.57 | $21.51 | $21.51 | $21.51 | 2,229 |
2024-12-23 | $21.65 | $21.65 | $21.58 | $21.58 | $21.58 | 2,309 |
2024-12-20 | $21.66 | $21.73 | $21.44 | $21.57 | $21.57 | 15,476 |
2024-12-19 | $21.61 | $21.61 | $21.51 | $21.51 | $21.51 | 121 |
2024-12-18 | $21.64 | $21.65 | $21.64 | $21.65 | $21.65 | 335 |
2024-12-17 | $21.90 | $22.00 | $21.90 | $22.00 | $22.00 | 22,609 |
2024-12-16 | $21.48 | $21.95 | $21.48 | $21.67 | $21.67 | 18,375 |
2024-12-13 | $21.95 | $21.95 | $21.85 | $21.91 | $21.91 | 3,726 |
2024-12-12 | $22.07 | $22.07 | $21.90 | $21.90 | $21.90 | 2,302 |
2024-12-11 | $22.20 | $22.20 | $21.93 | $22.13 | $22.13 | 3,739 |
2024-12-10 | $22.02 | $22.25 | $22.02 | $22.25 | $22.25 | 11,342 |
2024-12-09 | $22.00 | $22.24 | $22.00 | $22.12 | $22.12 | 12,958 |
2024-12-06 | $22.31 | $22.31 | $22.19 | $22.19 | $22.19 | 1,222 |
2024-12-05 | $22.23 | $22.26 | $22.23 | $22.26 | $22.26 | 777 |
2024-12-04 | $22.12 | $22.30 | $22.12 | $22.27 | $22.27 | 3,612 |
2024-12-03 | $22.23 | $22.26 | $22.23 | $22.24 | $22.24 | 9,934 |
2024-12-02 | $22.17 | $22.25 | $22.17 | $22.25 | $22.25 | 1,484 |
2024-11-29 | $22.19 | $22.20 | $22.08 | $22.09 | $22.09 | 1,328 |
2024-11-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 37 |
2024-11-26 | $22.02 | $22.05 | $21.92 | $21.92 | $21.92 | 11,303 |
2024-11-25 | $21.94 | $21.98 | $21.94 | $21.98 | $21.98 | 6,308 |
2024-11-22 | $21.74 | $21.84 | $21.62 | $21.73 | $21.73 | 4,219 |
2024-11-21 | $21.81 | $21.81 | $21.71 | $21.71 | $21.71 | 2,017 |
2024-11-20 | $21.79 | $21.79 | $21.72 | $21.72 | $21.72 | 700 |
2024-11-19 | $21.86 | $21.86 | $21.75 | $21.75 | $21.75 | 644 |
2024-11-18 | $21.74 | $21.74 | $21.72 | $21.72 | $21.72 | 655 |
2024-11-15 | $21.69 | $21.79 | $21.68 | $21.76 | $21.76 | 7,173 |
2024-11-14 | $21.71 | $21.71 | $21.70 | $21.70 | $21.70 | 218 |
2024-11-13 | $21.76 | $21.76 | $21.69 | $21.69 | $21.69 | 1,156 |
2024-11-12 | $21.92 | $21.92 | $21.75 | $21.75 | $21.75 | 819 |
2024-11-11 | $22.02 | $22.05 | $21.93 | $21.93 | $21.93 | 4,616 |
2024-11-08 | $21.86 | $22.01 | $21.86 | $21.92 | $21.92 | 4,963 |
2024-11-07 | $21.84 | $21.93 | $21.77 | $21.88 | $21.88 | 3,478 |
2024-11-06 | $21.68 | $21.71 | $21.68 | $21.71 | $21.71 | 315 |
2024-11-05 | $21.90 | $21.91 | $21.90 | $21.90 | $21.90 | 5,276 |
2024-11-04 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 220 |
2024-11-01 | $21.92 | $21.92 | $21.67 | $21.67 | $21.67 | 237 |
2024-10-31 | $21.86 | $21.94 | $21.86 | $21.94 | $21.94 | 328 |
2024-10-30 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 2,344 |
2024-10-29 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 49 |
2024-10-28 | $21.77 | $21.83 | $21.77 | $21.83 | $21.83 | 108 |
2024-10-25 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 50 |
2024-10-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 51 |
2024-10-23 | $21.92 | $21.92 | $21.85 | $21.85 | $21.85 | 236 |
2024-10-22 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 84 |
2024-10-21 | $22.09 | $22.09 | $21.94 | $21.94 | $21.94 | 779 |
2024-10-18 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 107 |
2024-10-17 | $22.13 | $22.13 | $22.04 | $22.13 | $22.13 | 811 |
2024-10-16 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 49 |
2024-10-15 | $22.08 | $22.20 | $22.08 | $22.20 | $22.20 | 1,466 |
2024-10-14 | $22.25 | $22.25 | $22.07 | $22.15 | $22.15 | 2,165 |
2024-10-11 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 11 |
2024-10-10 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 4 |
2024-10-09 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 202 |
2024-10-08 | $22.25 | $22.25 | $22.16 | $22.21 | $22.21 | 2,504 |
2024-10-07 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 147 |
2024-10-04 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 23 |
2024-10-03 | $22.47 | $22.47 | $22.36 | $22.44 | $22.44 | 1,975 |
2024-10-02 | $22.57 | $22.58 | $22.46 | $22.58 | $22.58 | 604 |
2024-10-01 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 131 |
2024-09-30 | $22.74 | $22.74 | $22.57 | $22.61 | $22.61 | 10,681 |
2024-09-27 | $22.55 | $22.55 | $22.47 | $22.55 | $22.55 | 1,124 |
2024-09-26 | $22.79 | $22.79 | $22.70 | $22.70 | $22.49 | 11,003 |
2024-09-25 | $22.72 | $22.72 | $22.72 | $22.72 | $22.51 | 1,285 |
2024-09-24 | $22.66 | $22.82 | $22.66 | $22.82 | $22.60 | 2,299 |
2024-09-23 | $22.76 | $22.91 | $22.76 | $22.90 | $22.90 | 1,097 |
2024-09-20 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 63 |
2024-09-19 | $22.88 | $22.88 | $22.82 | $22.82 | $22.82 | 1,332 |
2024-09-18 | $22.73 | $22.85 | $22.73 | $22.81 | $22.81 | 429 |
2024-09-17 | $23.04 | $23.04 | $22.91 | $22.91 | $22.91 | 1,220 |
2024-09-16 | $22.90 | $22.90 | $22.77 | $22.90 | $22.90 | 1,359 |
2024-09-13 | $22.89 | $22.89 | $22.82 | $22.82 | $22.82 | 301 |
2024-09-12 | $22.70 | $22.76 | $22.70 | $22.76 | $22.76 | 288 |
2024-09-11 | $22.85 | $22.91 | $22.80 | $22.80 | $22.80 | 5,704 |
2024-09-10 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 6 |
2024-09-09 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 82 |
2024-09-06 | $22.61 | $22.71 | $22.61 | $22.71 | $22.71 | 513 |
2024-09-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 4 |
2024-09-04 | $22.66 | $22.66 | $22.60 | $22.60 | $22.60 | 140 |
2024-09-03 | $22.48 | $22.55 | $22.40 | $22.40 | $22.40 | 22,714 |
2024-08-30 | $22.47 | $22.48 | $22.38 | $22.39 | $22.39 | 26,187 |
2024-08-29 | $22.45 | $22.49 | $22.38 | $22.49 | $22.49 | 10,646 |
2024-08-28 | $22.52 | $22.52 | $22.49 | $22.49 | $22.49 | 557 |
2024-08-27 | $22.45 | $22.52 | $22.43 | $22.44 | $22.44 | 3,116 |
2024-08-26 | $22.36 | $22.55 | $22.36 | $22.50 | $22.50 | 5,453 |
2024-08-23 | $22.43 | $22.60 | $22.43 | $22.56 | $22.56 | 1,520 |
2024-08-22 | $22.47 | $22.47 | $22.45 | $22.45 | $22.45 | 253 |
2024-08-21 | $22.63 | $22.63 | $22.57 | $22.57 | $22.57 | 4,451 |
2024-08-20 | $22.47 | $22.54 | $22.47 | $22.54 | $22.54 | 1,153 |
2024-08-19 | $22.52 | $22.52 | $22.45 | $22.45 | $22.45 | 783 |
2024-08-16 | $22.46 | $22.47 | $22.39 | $22.39 | $22.39 | 13,964 |
2024-08-15 | $22.48 | $22.48 | $22.13 | $22.46 | $22.46 | 51,437 |
2024-08-14 | $22.35 | $22.43 | $22.35 | $22.35 | $22.35 | 29,290 |
2024-08-13 | $22.28 | $22.34 | $22.25 | $22.26 | $22.26 | 1,525 |
2024-08-12 | $22.18 | $22.28 | $22.18 | $22.18 | $22.18 | 9,367 |
2024-08-09 | $22.21 | $22.21 | $22.19 | $22.19 | $22.19 | 230 |
2024-08-08 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 78 |
2024-08-07 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 43 |
2024-08-06 | $22.59 | $22.59 | $22.37 | $22.37 | $22.37 | 133 |
2024-08-05 | $22.62 | $22.70 | $22.48 | $22.48 | $22.48 | 703 |
2024-08-02 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 2,638 |
2024-08-01 | $22.30 | $22.44 | $22.27 | $22.27 | $22.27 | 2,638 |
2024-07-31 | $22.16 | $22.17 | $22.04 | $22.17 | $22.17 | 2,626 |
2024-07-30 | $21.92 | $22.06 | $21.92 | $22.06 | $22.06 | 10,863 |
2024-07-29 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 14 |
2024-07-26 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 33 |
2024-07-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 35 |
2024-07-24 | $21.85 | $21.85 | $21.68 | $21.85 | $21.85 | 2,086 |
2024-07-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 4,654 |
2024-07-22 | $21.85 | $21.85 | $21.84 | $21.84 | $21.84 | 4,654 |
2024-07-19 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 18 |
2024-07-18 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 10 |
2024-07-17 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1,228 |
2024-07-16 | $21.98 | $22.02 | $21.97 | $21.97 | $21.97 | 12,850 |
2024-07-15 | $21.98 | $21.98 | $21.88 | $21.88 | $21.88 | 1,845 |
2024-07-12 | $22.00 | $22.00 | $21.98 | $21.98 | $21.98 | 9,203 |
2024-07-11 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 4,125 |
2024-07-10 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 27 |
2024-07-09 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 5 |
2024-07-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 4 |
2024-07-05 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 132 |
2024-07-03 | $21.68 | $21.68 | $21.66 | $21.66 | $21.66 | 16,279 |
2024-07-02 | $21.55 | $21.56 | $21.54 | $21.54 | $21.54 | 1,338 |
2024-07-01 | $21.51 | $21.51 | $21.39 | $21.39 | $21.39 | 1,972 |
2024-06-28 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 92 |
2024-06-27 | $21.94 | $21.94 | $21.94 | $21.94 | $21.73 | 1 |
2024-06-26 | $21.85 | $21.85 | $21.81 | $21.81 | $21.60 | 1,016 |
2024-06-25 | $21.99 | $22.01 | $21.99 | $22.01 | $21.80 | 101 |
2024-06-24 | $21.90 | $22.00 | $21.90 | $21.98 | $21.77 | 5,521 |
2024-06-21 | $21.94 | $21.98 | $21.94 | $21.98 | $21.77 | 1,769 |
2024-06-20 | $21.96 | $21.98 | $21.96 | $21.98 | $21.77 | 198 |
2024-06-18 | $22.00 | $22.03 | $22.00 | $22.02 | $21.80 | 426 |
2024-06-17 | $21.83 | $21.94 | $21.83 | $21.94 | $21.72 | 655 |
2024-06-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.79 | 69 |
2024-06-13 | $21.93 | $22.04 | $21.93 | $22.04 | $21.83 | 1,274 |
2024-06-12 | $21.98 | $22.03 | $21.91 | $21.91 | $21.70 | 3,303 |
2024-06-11 | $21.61 | $21.79 | $21.61 | $21.79 | $21.58 | 17,424 |
2024-06-10 | $21.58 | $21.58 | $21.58 | $21.58 | $21.37 | 26 |
2024-06-07 | $21.68 | $21.70 | $21.68 | $21.70 | $21.49 | 35,919 |
2024-06-06 | $21.89 | $21.89 | $21.89 | $21.89 | $21.68 | 3 |
2024-06-05 | $21.88 | $21.88 | $21.88 | $21.88 | $21.67 | 2 |
2024-06-04 | $21.81 | $21.81 | $21.81 | $21.81 | $21.60 | 5 |
2024-06-03 | $21.64 | $21.72 | $21.64 | $21.72 | $21.51 | 5,188 |
2024-05-31 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 3 |
2024-05-30 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 341 |
2024-05-29 | $21.36 | $21.38 | $21.36 | $21.38 | $21.38 | 341 |
2024-05-28 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 116 |
2024-05-24 | $21.65 | $21.65 | $21.58 | $21.58 | $21.58 | 36,569 |
2024-05-23 | $21.65 | $21.66 | $21.60 | $21.62 | $21.62 | 1,806 |
2024-05-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 302 |
2024-05-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 89 |
2024-05-20 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 3 |
2024-05-17 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 3 |
2024-05-16 | $21.73 | $21.75 | $21.67 | $21.75 | $21.75 | 9,717 |
2024-05-15 | $21.71 | $21.74 | $21.71 | $21.74 | $21.74 | 711 |
2024-05-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 44 |
2024-05-13 | $21.60 | $21.61 | $21.48 | $21.52 | $21.52 | 4,153 |
2024-05-10 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 619 |
2024-05-09 | $21.63 | $21.63 | $21.62 | $21.62 | $21.62 | 1,530 |
2024-05-08 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 6 |
2024-05-07 | $21.49 | $21.50 | $21.49 | $21.50 | $21.50 | 3,381 |
2024-05-06 | $21.44 | $21.46 | $21.44 | $21.46 | $21.46 | 15,034 |
2024-05-03 | $21.41 | $21.42 | $21.41 | $21.42 | $21.42 | 258 |
2024-05-02 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 200 |
2024-05-01 | $21.14 | $21.25 | $21.12 | $21.25 | $21.25 | 438 |
2024-04-30 | $21.12 | $21.21 | $21.10 | $21.10 | $21.10 | 3,398 |
2024-04-29 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 808 |
2024-04-26 | $21.18 | $21.19 | $21.18 | $21.19 | $21.19 | 807 |
2024-04-25 | $21.02 | $21.09 | $20.96 | $21.09 | $21.09 | 2,584 |
2024-04-24 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 338 |
2024-04-23 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 70 |
2024-04-22 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 154 |
2024-04-19 | $21.12 | $21.22 | $21.12 | $21.22 | $21.22 | 601 |
2024-04-18 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 1 |
2024-04-17 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 35 |
2024-04-16 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 35 |
2024-04-15 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 62 |
2024-04-12 | $21.34 | $21.35 | $21.34 | $21.35 | $21.35 | 2,187 |
2024-04-11 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 4 |
2024-04-10 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 480 |
2024-04-09 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 2 |
2024-04-08 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 3 |
2024-04-05 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 5 |
2024-04-04 | $21.67 | $21.70 | $21.67 | $21.70 | $21.70 | 136 |
2024-04-03 | $21.60 | $21.62 | $21.60 | $21.62 | $21.62 | 295 |
2024-04-02 | $21.63 | $21.68 | $21.61 | $21.61 | $21.61 | 2,023 |
2024-04-01 | $21.59 | $21.70 | $21.58 | $21.59 | $21.59 | 1,776 |
2024-03-28 | $21.91 | $21.91 | $21.79 | $21.86 | $21.86 | 1,703 |
2024-03-27 | $22.11 | $22.14 | $22.11 | $22.14 | $21.91 | 1,530 |
2024-03-26 | $22.03 | $22.03 | $22.03 | $22.03 | $21.80 | 4 |
2024-03-25 | $21.99 | $21.99 | $21.99 | $21.99 | $21.77 | 16 |
2024-03-22 | $22.04 | $22.04 | $22.04 | $22.04 | $21.81 | 84 |
2024-03-21 | $21.88 | $21.95 | $21.87 | $21.95 | $21.72 | 4,387 |
2024-03-20 | $21.90 | $21.90 | $21.87 | $21.89 | $21.66 | 5,639 |
2024-03-19 | $21.89 | $21.89 | $21.89 | $21.89 | $21.67 | 98 |
2024-03-18 | $21.84 | $21.84 | $21.84 | $21.84 | $21.62 | 7 |
2024-03-15 | $21.82 | $21.85 | $21.82 | $21.85 | $21.63 | 628 |
2024-03-14 | $21.88 | $21.88 | $21.88 | $21.88 | $21.66 | 76 |
2024-03-13 | $22.05 | $22.05 | $21.98 | $22.04 | $21.82 | 864 |
2024-03-12 | $22.07 | $22.07 | $22.07 | $22.07 | $21.85 | 10 |
2024-03-11 | $22.18 | $22.18 | $22.18 | $22.18 | $21.95 | 3 |
2024-03-08 | $22.18 | $22.18 | $22.18 | $22.18 | $21.95 | 20 |
2024-03-07 | $21.96 | $22.16 | $21.96 | $22.16 | $21.94 | 226 |
2024-03-06 | $22.14 | $22.14 | $22.14 | $22.14 | $21.91 | 2 |
2024-03-05 | $22.07 | $22.07 | $22.07 | $22.07 | $21.84 | 6 |
2024-03-04 | $21.93 | $21.93 | $21.93 | $21.93 | $21.71 | 16 |
2024-03-01 | $21.78 | $21.89 | $21.77 | $21.89 | $21.89 | 11,578 |
2024-02-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 102 |
2024-02-28 | $21.66 | $21.82 | $21.60 | $21.82 | $21.82 | 6,788 |
2024-02-27 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1 |
2024-02-26 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 13 |
2024-02-23 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 15 |
2024-02-22 | $21.62 | $21.75 | $21.62 | $21.75 | $21.75 | 8,194 |
2024-02-21 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 15 |
2024-02-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 19 |
2024-02-16 | $21.71 | $21.74 | $21.71 | $21.74 | $21.74 | 1,193 |
2024-02-15 | $21.96 | $21.96 | $21.83 | $21.83 | $21.83 | 102 |
2024-02-14 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 4,747 |
2024-02-13 | $21.53 | $21.69 | $21.49 | $21.69 | $21.69 | 4,747 |
2024-02-12 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 22 |
2024-02-09 | $21.75 | $21.90 | $21.75 | $21.90 | $21.90 | 4,468 |
2024-02-08 | $21.81 | $21.95 | $21.75 | $21.95 | $21.95 | 10,921 |
2024-02-07 | $22.21 | $22.21 | $22.04 | $22.04 | $22.04 | 583 |
2024-02-06 | $21.93 | $22.09 | $21.87 | $22.09 | $22.09 | 5,331 |
2024-02-05 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 5 |
2024-02-02 | $22.30 | $22.32 | $22.01 | $22.16 | $22.16 | 2,964 |
2024-02-01 | $22.40 | $22.41 | $22.40 | $22.41 | $22.41 | 490 |
2024-01-31 | $22.06 | $22.23 | $22.06 | $22.23 | $22.23 | 2,677 |
2024-01-30 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
2024-01-29 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 7 |
2024-01-26 | $22.05 | $22.05 | $21.98 | $21.98 | $21.98 | 1,287 |
2024-01-25 | $22.00 | $22.16 | $21.83 | $22.00 | $22.00 | 12,017 |
2024-01-24 | $22.09 | $22.09 | $21.85 | $21.89 | $21.89 | 7,908 |
2024-01-23 | $21.78 | $21.97 | $21.78 | $21.97 | $21.97 | 3,405 |
2024-01-22 | $21.90 | $22.16 | $21.81 | $21.81 | $21.81 | 758 |
2024-01-19 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 311 |
2024-01-18 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 340 |
2024-01-17 | $21.79 | $21.94 | $21.79 | $21.94 | $21.94 | 551 |
2024-01-16 | $22.08 | $22.08 | $21.99 | $21.99 | $21.99 | 209 |
2024-01-12 | $22.04 | $22.18 | $22.04 | $22.18 | $22.18 | 7,952 |
2024-01-11 | $21.97 | $22.13 | $21.97 | $22.13 | $22.13 | 22,431 |
2024-01-10 | $22.05 | $22.07 | $22.02 | $22.07 | $22.07 | 2,053 |
2024-01-09 | $21.82 | $22.04 | $21.82 | $22.04 | $22.04 | 15,218 |
2024-01-08 | $22.03 | $22.03 | $21.97 | $21.99 | $21.99 | 1,607 |
2024-01-05 | $22.02 | $22.02 | $21.98 | $21.98 | $21.98 | 1,533 |
2024-01-04 | $21.88 | $22.06 | $21.88 | $22.06 | $22.06 | 1,898 |
2024-01-03 | $22.27 | $22.29 | $22.14 | $22.14 | $22.14 | 601 |
2024-01-02 | $22.29 | $22.29 | $22.12 | $22.12 | $22.12 | 16,529 |
2023-12-29 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 128 |
2023-12-28 | $22.45 | $22.45 | $22.21 | $22.32 | $22.32 | 1,264 |
2023-12-27 | $22.58 | $22.58 | $22.58 | $22.58 | $22.35 | 11 |
2023-12-26 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 932 |
2023-12-22 | $22.43 | $22.46 | $22.43 | $22.46 | $22.46 | 280 |
2023-12-21 | $22.30 | $22.46 | $22.30 | $22.43 | $22.43 | 1,778 |
2023-12-20 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 104 |
2023-12-19 | $22.34 | $22.42 | $22.34 | $22.34 | $22.34 | 2,211 |
2023-12-18 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 16 |
2023-12-15 | $22.29 | $22.42 | $22.29 | $22.42 | $22.42 | 18,647 |
2023-12-14 | $22.25 | $22.35 | $22.25 | $22.35 | $22.35 | 6,137 |
2023-12-13 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 8 |
2023-12-12 | $21.72 | $21.84 | $21.71 | $21.84 | $21.84 | 1,824 |
2023-12-11 | $21.66 | $21.79 | $21.66 | $21.77 | $21.77 | 429 |
2023-12-08 | $21.71 | $21.78 | $21.71 | $21.78 | $21.78 | 4,825 |
2023-12-07 | $21.90 | $21.92 | $21.90 | $21.92 | $21.92 | 376 |
2023-12-06 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 51 |
2023-12-05 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 110 |
2023-12-04 | $21.58 | $21.62 | $21.58 | $21.62 | $21.62 | 3,594 |
2023-12-01 | $21.81 | $21.81 | $21.70 | $21.70 | $21.70 | 739 |
2023-11-30 | $21.47 | $21.61 | $21.45 | $21.61 | $21.61 | 5,310 |
2023-11-29 | $21.58 | $21.65 | $21.49 | $21.49 | $21.49 | 7,510 |
2023-11-28 | $21.35 | $21.42 | $21.35 | $21.42 | $21.42 | 23,492 |
2023-11-27 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 52 |
2023-11-24 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 3 |
2023-11-22 | $21.21 | $21.36 | $21.21 | $21.36 | $21.36 | 30,016 |
2023-11-21 | $21.15 | $21.28 | $21.15 | $21.28 | $21.28 | 24,835 |
2023-11-20 | $21.06 | $21.29 | $21.06 | $21.29 | $21.29 | 425 |
2023-11-17 | $21.09 | $21.25 | $21.09 | $21.25 | $21.25 | 2,640 |
2023-11-16 | $21.32 | $21.32 | $21.20 | $21.20 | $21.20 | 8,508 |
2023-11-15 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 7 |
2023-11-14 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 6 |
2023-11-13 | $20.75 | $20.83 | $20.75 | $20.83 | $20.83 | 902 |
2023-11-10 | $20.77 | $20.95 | $20.73 | $20.73 | $20.73 | 30,233 |
2023-11-09 | $20.80 | $20.93 | $20.80 | $20.87 | $20.87 | 14,840 |
2023-11-08 | $21.06 | $21.06 | $21.03 | $21.04 | $21.04 | 4,282 |
2023-11-07 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 1,103 |
2023-11-06 | $20.67 | $20.78 | $20.67 | $20.78 | $20.78 | 2,683 |
2023-11-03 | $20.95 | $20.95 | $20.88 | $20.91 | $20.91 | 7,478 |
2023-11-02 | $20.63 | $20.81 | $20.63 | $20.72 | $20.72 | 860 |
2023-11-01 | $20.37 | $20.51 | $20.37 | $20.51 | $20.51 | 3,828 |
2023-10-31 | $20.26 | $20.31 | $20.26 | $20.31 | $20.31 | 17,602 |
2023-10-30 | $20.29 | $20.34 | $20.20 | $20.30 | $20.30 | 5,821 |
2023-10-27 | $20.42 | $20.44 | $20.42 | $20.44 | $20.44 | 652 |
2023-10-26 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 5 |
2023-10-25 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 7 |
2023-10-24 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 12 |
2023-10-23 | $20.14 | $20.40 | $20.14 | $20.40 | $20.40 | 4,947 |
2023-10-20 | $20.17 | $20.25 | $20.17 | $20.25 | $20.25 | 6,024 |
2023-10-19 | $20.17 | $20.19 | $20.14 | $20.14 | $20.14 | 6,608 |
2023-10-18 | $20.23 | $20.34 | $20.21 | $20.22 | $20.22 | 15,292 |
2023-10-17 | $20.43 | $20.46 | $20.38 | $20.43 | $20.43 | 1,847 |
2023-10-16 | $20.59 | $20.70 | $20.45 | $20.53 | $20.53 | 19,707 |
2023-10-13 | $20.68 | $20.75 | $20.55 | $20.69 | $20.69 | 8,687 |
2023-10-12 | $20.59 | $20.67 | $20.53 | $20.54 | $20.54 | 6,442 |
2023-10-11 | $20.70 | $20.94 | $20.63 | $20.65 | $20.65 | 47,638 |
2023-10-10 | $20.51 | $20.59 | $20.40 | $20.49 | $20.49 | 47,086 |
2023-10-09 | $20.48 | $20.66 | $20.43 | $20.52 | $20.52 | 26,742 |
2023-10-06 | $20.34 | $20.44 | $20.32 | $20.38 | $20.38 | 65,577 |
2023-10-05 | $20.52 | $20.64 | $20.48 | $20.48 | $20.48 | 21,542 |
2023-10-04 | $20.50 | $20.63 | $20.45 | $20.50 | $20.50 | 22,720 |
2023-10-03 | $20.58 | $20.64 | $20.46 | $20.55 | $20.55 | 36,937 |
2023-10-02 | $20.67 | $20.72 | $20.60 | $20.60 | $20.60 | 3,207 |
2023-09-29 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 251 |
2023-09-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 85 |
2023-09-27 | $20.85 | $20.85 | $20.85 | $20.85 | $20.78 | 36 |
2023-09-26 | $20.94 | $21.01 | $20.86 | $20.86 | $20.79 | 42,865 |
2023-09-25 | $20.93 | $20.96 | $20.91 | $20.96 | $20.89 | 3,263 |
2023-09-22 | $21.02 | $21.13 | $21.02 | $21.06 | $21.06 | 21,244 |
2023-09-21 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 762 |
2023-09-20 | $21.25 | $21.25 | $21.18 | $21.18 | $21.18 | 620 |
2023-09-19 | $21.16 | $21.31 | $21.16 | $21.17 | $21.17 | 44,320 |
2023-09-18 | $21.18 | $21.37 | $21.15 | $21.25 | $21.25 | 45,464 |
2023-09-15 | $21.26 | $21.26 | $21.04 | $21.21 | $21.21 | 32,399 |
2023-09-14 | $21.23 | $21.43 | $21.19 | $21.43 | $21.43 | 46,090 |
2023-09-13 | $21.28 | $21.38 | $21.20 | $21.29 | $21.29 | 49,472 |
2023-09-12 | $21.16 | $21.28 | $21.16 | $21.28 | $21.28 | 24,164 |
2023-09-11 | $21.31 | $21.31 | $21.18 | $21.30 | $21.30 | 24,338 |
2023-09-08 | $21.27 | $21.33 | $21.22 | $21.33 | $21.33 | 16,641 |
2023-09-07 | $21.22 | $21.32 | $21.16 | $21.27 | $21.27 | 19,269 |
2023-09-06 | $21.25 | $21.29 | $21.13 | $21.19 | $21.19 | 40,000 |
2023-09-05 | $21.22 | $21.27 | $21.21 | $21.27 | $21.27 | 28,044 |
2023-09-01 | $21.46 | $21.46 | $21.20 | $21.40 | $21.40 | 26,271 |
2023-08-31 | $21.42 | $21.59 | $21.38 | $21.42 | $21.42 | 25,126 |
2023-08-30 | $21.44 | $21.51 | $21.44 | $21.47 | $21.47 | 12,651 |
2023-08-29 | $21.39 | $21.53 | $21.39 | $21.53 | $21.46 | 2,209 |
2023-08-28 | $21.40 | $21.41 | $21.31 | $21.41 | $21.34 | 28,512 |
2023-08-25 | $21.36 | $21.37 | $21.34 | $21.34 | $21.26 | 11,428 |
2023-08-24 | $21.37 | $21.38 | $21.28 | $21.36 | $21.36 | 16,832 |
2023-08-23 | $21.27 | $21.39 | $21.24 | $21.39 | $21.39 | 31,541 |
2023-08-22 | $21.12 | $21.15 | $20.99 | $21.15 | $21.15 | 159,142 |
2023-08-21 | $21.13 | $21.15 | $21.13 | $21.13 | $21.13 | 2,003 |
2023-08-18 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 1,907 |
2023-08-17 | $21.06 | $21.23 | $21.04 | $21.13 | $21.13 | 6,191 |
2023-08-16 | $21.18 | $21.32 | $21.18 | $21.25 | $21.25 | 26,916 |
2023-08-15 | $21.30 | $21.35 | $21.18 | $21.32 | $21.32 | 6,499 |
2023-08-14 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 110 |
2023-08-11 | $21.28 | $21.34 | $21.28 | $21.34 | $21.34 | 10,171 |
2023-08-10 | $21.53 | $21.53 | $21.42 | $21.42 | $21.42 | 10,631 |
2023-08-09 | $21.55 | $21.55 | $21.52 | $21.55 | $21.55 | 4,045 |
2023-08-08 | $21.37 | $21.49 | $21.37 | $21.47 | $21.47 | 15,293 |
2023-08-07 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 18 |
2023-08-04 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 3 |
2023-08-03 | $21.34 | $21.34 | $21.27 | $21.27 | $21.27 | 485 |
2023-08-02 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 448 |
2023-08-01 | $21.60 | $21.63 | $21.58 | $21.58 | $21.58 | 1,553 |
2023-07-31 | $21.74 | $21.76 | $21.73 | $21.73 | $21.73 | 8,070 |
2023-07-28 | $21.65 | $21.69 | $21.65 | $21.69 | $21.69 | 271 |
2023-07-27 | $21.81 | $21.81 | $21.63 | $21.67 | $21.60 | 6,400 |
2023-07-26 | $21.79 | $21.79 | $21.79 | $21.79 | $21.72 | 315 |
2023-07-25 | $21.81 | $21.81 | $21.81 | $21.81 | $21.74 | 17 |
2023-07-24 | $21.74 | $21.80 | $21.74 | $21.79 | $21.72 | 959 |
2023-07-21 | $21.84 | $21.84 | $21.65 | $21.77 | $21.70 | 39,659 |
2023-07-20 | $21.85 | $21.85 | $21.74 | $21.80 | $21.73 | 653 |
2023-07-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.83 | 1,722 |
2023-07-18 | $21.86 | $21.88 | $21.86 | $21.88 | $21.81 | 164 |
2023-07-17 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 10 |
2023-07-14 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 13 |
2023-07-13 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 138 |
2023-07-12 | $21.71 | $21.74 | $21.71 | $21.72 | $21.72 | 970 |
2023-07-11 | $21.48 | $21.57 | $21.48 | $21.57 | $21.57 | 1,333 |
2023-07-10 | $21.48 | $21.49 | $21.40 | $21.49 | $21.49 | 3,476 |
2023-07-07 | $21.34 | $21.44 | $21.34 | $21.44 | $21.44 | 319 |
2023-07-06 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 31 |
2023-07-05 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 40 |
2023-07-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 76 |
2023-06-30 | $21.64 | $21.70 | $21.64 | $21.70 | $21.70 | 3,270 |
2023-06-29 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 3 |
2023-06-28 | $21.81 | $21.81 | $21.71 | $21.79 | $21.72 | 2,110 |
2023-06-27 | $21.81 | $21.81 | $21.81 | $21.81 | $21.74 | 31 |
2023-06-26 | $21.74 | $21.76 | $21.74 | $21.76 | $21.69 | 207 |
2023-06-23 | $21.78 | $21.82 | $21.78 | $21.80 | $21.80 | 2,383 |
2023-06-22 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 204 |
2023-06-21 | $21.64 | $21.84 | $21.64 | $21.84 | $21.84 | 19,397 |
2023-06-20 | $21.67 | $21.85 | $21.67 | $21.82 | $21.82 | 109,441 |
2023-06-16 | $21.81 | $21.81 | $21.72 | $21.72 | $21.72 | 2,621 |
2023-06-15 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 14 |
2023-06-14 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 11 |
2023-06-13 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 35 |
2023-06-12 | $21.75 | $21.76 | $21.67 | $21.67 | $21.67 | 6,008 |
2023-06-09 | $21.68 | $21.74 | $21.68 | $21.74 | $21.74 | 209 |
2023-06-08 | $21.70 | $21.72 | $21.70 | $21.70 | $21.70 | 690 |
2023-06-07 | $21.62 | $21.72 | $21.61 | $21.69 | $21.69 | 3,388 |
2023-06-06 | $21.80 | $21.80 | $21.79 | $21.80 | $21.80 | 319 |
2023-06-05 | $21.73 | $21.77 | $21.73 | $21.77 | $21.77 | 626 |
2023-06-02 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 104 |
2023-06-01 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 360 |
2023-05-31 | $21.62 | $21.74 | $21.62 | $21.74 | $21.74 | 455 |
2023-05-30 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 10 |
2023-05-26 | $21.53 | $21.60 | $21.53 | $21.60 | $21.53 | 1,728 |
2023-05-25 | $21.47 | $21.54 | $21.47 | $21.54 | $21.47 | 411 |
2023-05-24 | $21.69 | $21.70 | $21.64 | $21.64 | $21.57 | 1,156 |
2023-05-23 | $21.61 | $21.72 | $21.49 | $21.63 | $21.56 | 3,963 |
2023-05-22 | $21.63 | $21.72 | $21.63 | $21.63 | $21.56 | 2,565 |
2023-05-19 | $21.63 | $21.75 | $21.63 | $21.70 | $21.70 | 1,608 |
2023-05-18 | $21.72 | $21.72 | $21.60 | $21.64 | $21.64 | 21,996 |
2023-05-17 | $21.72 | $21.82 | $21.61 | $21.72 | $21.72 | 2,815 |
2023-05-16 | $21.81 | $21.81 | $21.73 | $21.73 | $21.73 | 1,633 |
2023-05-15 | $21.96 | $21.96 | $21.73 | $21.83 | $21.83 | 5,006 |
2023-05-12 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 5 |
2023-05-11 | $22.08 | $22.08 | $21.98 | $21.98 | $21.98 | 913 |
2023-05-10 | $21.90 | $21.92 | $21.77 | $21.92 | $21.92 | 2,924 |
2023-05-09 | $21.78 | $21.82 | $21.78 | $21.82 | $21.82 | 776 |
2023-05-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 36 |
2023-05-05 | $21.99 | $21.99 | $21.90 | $21.90 | $21.90 | 172 |
2023-05-04 | $22.01 | $22.01 | $21.92 | $21.98 | $21.98 | 3,533 |
2023-05-03 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 2 |
2023-05-02 | $22.01 | $22.01 | $21.95 | $21.95 | $21.95 | 1,350 |
2023-05-01 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 39 |
2023-04-28 | $22.03 | $22.05 | $21.92 | $22.05 | $22.05 | 15,288 |
2023-04-27 | $21.95 | $21.95 | $21.94 | $21.94 | $21.94 | 190 |
2023-04-26 | $22.10 | $22.12 | $22.09 | $22.09 | $22.02 | 7,622 |
2023-04-25 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 101 |
2023-04-24 | $22.13 | $22.15 | $22.06 | $22.10 | $22.10 | 3,220 |
2023-04-21 | $22.07 | $22.09 | $22.05 | $22.05 | $22.05 | 326 |
2023-04-20 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 103 |
2023-04-19 | $21.96 | $22.01 | $21.96 | $22.01 | $22.01 | 426 |
2023-04-18 | $22.12 | $22.14 | $22.05 | $22.05 | $22.05 | 9,816 |
2023-04-17 | $22.09 | $22.09 | $22.04 | $22.04 | $22.04 | 1,018 |
2023-04-14 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 33 |
2023-04-13 | $22.16 | $22.17 | $22.16 | $22.17 | $22.17 | 14,230 |
2023-04-12 | $22.12 | $22.18 | $22.11 | $22.18 | $22.18 | 1,380 |
2023-04-11 | $22.10 | $22.15 | $22.08 | $22.14 | $22.14 | 17,879 |
2023-04-10 | $22.08 | $22.12 | $22.08 | $22.12 | $22.12 | 3,177 |
2023-04-06 | $22.21 | $22.30 | $22.21 | $22.30 | $22.30 | 5,689 |
2023-04-05 | $22.23 | $22.23 | $22.20 | $22.23 | $22.23 | 4,913 |
2023-04-04 | $22.18 | $22.18 | $22.15 | $22.16 | $22.16 | 8,903 |
2023-04-03 | $22.08 | $22.11 | $22.07 | $22.11 | $22.11 | 4,067 |
2023-03-31 | $21.98 | $22.09 | $21.98 | $22.05 | $22.05 | 1,894 |
2023-03-30 | $21.84 | $21.91 | $21.82 | $21.91 | $21.91 | 4,723 |
2023-03-29 | $21.85 | $21.90 | $21.85 | $21.89 | $21.83 | 6,712 |
2023-03-28 | $21.84 | $21.92 | $21.83 | $21.92 | $21.85 | 5,412 |
2023-03-27 | $21.73 | $21.96 | $21.73 | $21.93 | $21.93 | 6,716 |
2023-03-24 | $22.01 | $22.08 | $22.01 | $22.08 | $22.08 | 3,668 |
2023-03-23 | $22.01 | $22.10 | $21.97 | $22.10 | $22.10 | 18,281 |
2023-03-22 | $21.97 | $22.03 | $21.97 | $22.03 | $22.03 | 810 |
2023-03-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 39 |
2023-03-20 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 33 |
2023-03-17 | $21.94 | $22.03 | $21.94 | $22.03 | $22.03 | 438 |
2023-03-16 | $22.03 | $22.03 | $21.78 | $21.85 | $21.85 | 2,826 |
2023-03-15 | $21.81 | $21.86 | $21.81 | $21.86 | $21.86 | 158 |
2023-03-14 | $21.79 | $21.86 | $21.72 | $21.85 | $21.85 | 6,458 |
2023-03-13 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 124 |
2023-03-10 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 9 |
2023-03-09 | $21.55 | $21.58 | $21.55 | $21.58 | $21.58 | 173 |
2023-03-08 | $21.54 | $21.72 | $21.52 | $21.72 | $21.72 | 1,618 |
2023-03-07 | $21.51 | $21.73 | $21.51 | $21.73 | $21.73 | 123 |
2023-03-06 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 113 |
2023-03-03 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 215 |
2023-03-02 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 143 |
2023-03-01 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 143 |
2023-02-28 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 8 |
2023-02-27 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 90 |
2023-02-24 | $21.74 | $21.74 | $21.73 | $21.73 | $21.67 | 753 |
2023-02-23 | $21.61 | $21.80 | $21.61 | $21.80 | $21.74 | 297 |
2023-02-22 | $21.77 | $21.77 | $21.77 | $21.77 | $21.71 | 38 |
2023-02-21 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 133 |
2023-02-17 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 598 |
2023-02-16 | $21.88 | $21.89 | $21.88 | $21.89 | $21.89 | 1,112 |
2023-02-15 | $21.81 | $22.19 | $21.81 | $21.96 | $21.96 | 2,476 |
2023-02-14 | $21.85 | $22.03 | $21.83 | $22.03 | $22.03 | 1,555 |
2023-02-13 | $21.84 | $22.15 | $21.84 | $22.13 | $22.13 | 6,401 |
2023-02-10 | $22.04 | $22.04 | $21.97 | $22.02 | $22.02 | 3,912 |
2023-02-09 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 56 |
2023-02-08 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 138 |
2023-02-07 | $22.04 | $22.16 | $22.04 | $22.11 | $22.11 | 3,952 |
2023-02-06 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 68 |
2023-02-03 | $22.20 | $22.39 | $22.20 | $22.39 | $22.39 | 3,535 |
2023-02-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 65 |
2023-02-01 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 66 |
2023-01-31 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 62 |
2023-01-30 | $22.27 | $22.27 | $22.24 | $22.24 | $22.24 | 870 |
2023-01-27 | $22.15 | $22.25 | $22.15 | $22.24 | $22.18 | 5,797 |
2023-01-26 | $22.33 | $22.40 | $22.33 | $22.39 | $22.33 | 1,775 |
2023-01-25 | $22.20 | $22.38 | $22.20 | $22.28 | $22.22 | 1,123 |
2023-01-24 | $22.26 | $22.36 | $22.26 | $22.36 | $22.30 | 218 |
2023-01-23 | $22.12 | $22.28 | $22.10 | $22.28 | $22.22 | 8,923 |
2023-01-20 | $22.12 | $22.62 | $22.09 | $22.47 | $22.47 | 46,544 |
2023-01-19 | $22.22 | $22.46 | $22.22 | $22.46 | $22.46 | 591 |
2023-01-18 | $22.29 | $22.60 | $22.29 | $22.47 | $22.47 | 17,402 |
2023-01-17 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 52 |
2023-01-13 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 208 |
2023-01-12 | $22.08 | $22.21 | $22.08 | $22.21 | $22.21 | 334 |
2023-01-11 | $22.04 | $22.07 | $22.00 | $22.07 | $22.07 | 291 |
2023-01-10 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 7 |
2023-01-09 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 337 |
2023-01-06 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 8 |
2023-01-05 | $21.44 | $21.67 | $21.40 | $21.67 | $21.67 | 1,201 |
2023-01-04 | $21.55 | $21.97 | $21.54 | $21.78 | $21.78 | 780 |
2023-01-03 | $21.70 | $21.83 | $21.51 | $21.73 | $21.73 | 3,719 |
2022-12-30 | $21.35 | $21.40 | $21.30 | $21.40 | $21.40 | 23,141 |
2022-12-29 | $21.46 | $21.53 | $21.43 | $21.50 | $21.50 | 14,047 |
2022-12-28 | $21.43 | $21.89 | $21.39 | $21.82 | $21.75 | 13,075 |
2022-12-27 | $21.69 | $21.69 | $21.69 | $21.69 | $21.62 | 96 |
2022-12-23 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 102 |
2022-12-22 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 43 |
2022-12-21 | $21.84 | $21.87 | $21.84 | $21.87 | $21.87 | 136 |
2022-12-20 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 8 |
2022-12-19 | $21.80 | $21.82 | $21.80 | $21.82 | $21.82 | 4,003 |
2022-12-16 | $22.00 | $22.02 | $21.88 | $22.02 | $22.02 | 5,966 |
2022-12-15 | $22.04 | $22.11 | $22.02 | $22.09 | $22.09 | 40,185 |
2022-12-14 | $22.17 | $22.17 | $21.99 | $22.01 | $22.01 | 13,061 |
2022-12-13 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 108 |
2022-12-12 | $21.81 | $22.02 | $21.78 | $22.02 | $22.02 | 2,036 |
2022-12-09 | $21.79 | $21.99 | $21.75 | $21.99 | $21.99 | 2,989 |
2022-12-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 12 |
2022-12-07 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 14 |
2022-12-06 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 181 |
2022-12-05 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 20 |
2022-12-02 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 142 |
2022-12-01 | $21.80 | $21.82 | $21.75 | $21.82 | $21.82 | 409 |
2022-11-30 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 7 |
2022-11-29 | $21.55 | $21.56 | $21.53 | $21.53 | $21.53 | 2,824 |
2022-11-28 | $21.99 | $21.99 | $21.70 | $21.70 | $21.64 | 281 |
2022-11-25 | $21.62 | $21.69 | $21.45 | $21.58 | $21.58 | 1,646 |
2022-11-23 | $21.66 | $21.68 | $21.44 | $21.67 | $21.67 | 15,239 |
2022-11-22 | $21.77 | $21.78 | $21.47 | $21.53 | $21.53 | 430 |
2022-11-21 | $21.43 | $21.53 | $21.30 | $21.53 | $21.53 | 344 |
2022-11-18 | $21.60 | $21.70 | $21.41 | $21.43 | $21.43 | 1,348 |
2022-11-17 | $21.27 | $21.58 | $21.27 | $21.58 | $21.58 | 9,805 |
2022-11-16 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 23 |
2022-11-15 | $21.21 | $21.43 | $21.17 | $21.43 | $21.43 | 741 |
2022-11-14 | $21.19 | $21.20 | $21.19 | $21.20 | $21.20 | 350 |
2022-11-11 | $21.28 | $21.28 | $21.22 | $21.22 | $21.22 | 501 |
2022-11-10 | $20.92 | $21.33 | $20.92 | $21.33 | $21.33 | 3,016 |
2022-11-09 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 73 |
2022-11-08 | $20.68 | $20.81 | $20.68 | $20.81 | $20.81 | 170 |
2022-11-07 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 24 |
2022-11-04 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 535 |
2022-11-03 | $20.60 | $20.69 | $20.53 | $20.69 | $20.69 | 5,821 |
2022-11-02 | $20.70 | $20.81 | $20.70 | $20.81 | $20.81 | 736 |
2022-11-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 34 |
2022-10-31 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 25 |
2022-10-28 | $20.74 | $20.89 | $20.74 | $20.89 | $20.89 | 111 |
2022-10-27 | $20.98 | $20.98 | $20.98 | $20.98 | $20.91 | 39 |
2022-10-26 | $20.75 | $20.89 | $20.75 | $20.89 | $20.82 | 513 |
2022-10-25 | $20.65 | $20.79 | $20.65 | $20.79 | $20.72 | 885 |
2022-10-24 | $20.60 | $20.60 | $20.60 | $20.60 | $20.54 | 10 |
2022-10-21 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 9 |
2022-10-20 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 10 |
2022-10-19 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 14 |
2022-10-18 | $20.73 | $20.89 | $20.71 | $20.89 | $20.89 | 889 |
2022-10-17 | $20.79 | $21.00 | $20.77 | $20.91 | $20.91 | 1,543 |
2022-10-14 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 166 |
2022-10-13 | $20.77 | $20.85 | $20.77 | $20.85 | $20.85 | 526 |
2022-10-12 | $20.85 | $20.89 | $20.85 | $20.89 | $20.89 | 224 |
2022-10-11 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 18 |
2022-10-10 | $20.95 | $21.13 | $20.95 | $21.13 | $21.13 | 8,012 |
2022-10-07 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 202 |
2022-10-06 | $21.14 | $21.43 | $21.14 | $21.29 | $21.29 | 2,663 |
2022-10-05 | $21.31 | $21.44 | $21.28 | $21.28 | $21.28 | 2,087 |
2022-10-04 | $21.30 | $21.44 | $21.30 | $21.44 | $21.44 | 836 |
2022-10-03 | $21.19 | $21.30 | $21.18 | $21.30 | $21.30 | 2,337 |
2022-09-30 | $21.32 | $21.36 | $21.17 | $21.17 | $21.17 | 713 |
2022-09-29 | $20.96 | $21.23 | $20.95 | $20.99 | $20.99 | 83,632 |
2022-09-28 | $21.29 | $21.36 | $21.14 | $21.31 | $21.25 | 17,733 |
2022-09-27 | $21.22 | $21.22 | $21.13 | $21.13 | $21.06 | 950 |
2022-09-26 | $21.19 | $21.32 | $21.19 | $21.32 | $21.26 | 563 |
2022-09-23 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 57 |
2022-09-22 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 28 |
2022-09-21 | $21.74 | $21.77 | $21.65 | $21.65 | $21.65 | 614 |
2022-09-20 | $21.61 | $21.70 | $21.60 | $21.70 | $21.70 | 61,801 |
2022-09-19 | $21.93 | $21.94 | $21.85 | $21.85 | $21.85 | 1,741 |
2022-09-16 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 7 |
2022-09-15 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 37 |
2022-09-14 | $21.90 | $21.91 | $21.90 | $21.91 | $21.91 | 1,174 |
2022-09-13 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 18 |
2022-09-12 | $22.19 | $22.19 | $22.13 | $22.13 | $22.13 | 424 |
2022-09-09 | $22.19 | $22.19 | $22.10 | $22.10 | $22.10 | 1,756 |
2022-09-08 | $22.10 | $22.11 | $22.09 | $22.09 | $22.09 | 1,610 |
2022-09-07 | $21.92 | $22.07 | $21.92 | $22.02 | $22.02 | 4,289 |
2022-09-06 | $21.92 | $21.98 | $21.86 | $21.98 | $21.98 | 4,380 |
2022-09-02 | $22.04 | $22.16 | $22.04 | $22.16 | $22.16 | 6,444 |
2022-09-01 | $22.04 | $22.04 | $21.98 | $22.04 | $22.04 | 232 |
2022-08-31 | $22.24 | $22.29 | $22.24 | $22.29 | $22.29 | 511 |
2022-08-30 | $22.30 | $22.36 | $22.28 | $22.36 | $22.36 | 1,484 |
2022-08-29 | $22.47 | $22.47 | $22.35 | $22.41 | $22.35 | 731 |
2022-08-26 | $22.53 | $22.53 | $22.53 | $22.53 | $22.47 | 113 |
2022-08-25 | $22.56 | $22.56 | $22.56 | $22.56 | $22.50 | 116 |
2022-08-24 | $22.46 | $22.46 | $22.46 | $22.46 | $22.40 | 62 |
2022-08-23 | $22.54 | $22.54 | $22.53 | $22.53 | $22.47 | 1,539 |
2022-08-22 | $22.48 | $22.56 | $22.48 | $22.56 | $22.50 | 111 |
2022-08-19 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 80 |
2022-08-18 | $22.71 | $22.80 | $22.71 | $22.80 | $22.80 | 259 |
2022-08-17 | $22.77 | $22.77 | $22.70 | $22.72 | $22.72 | 404 |
2022-08-16 | $22.78 | $22.88 | $22.78 | $22.88 | $22.88 | 9,179 |
2022-08-15 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 109 |
2022-08-12 | $22.91 | $22.91 | $22.80 | $22.86 | $22.86 | 1,848 |
2022-08-11 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 21 |
2022-08-10 | $22.89 | $23.01 | $22.88 | $22.93 | $22.93 | 44,111 |
2022-08-09 | $22.90 | $22.90 | $22.86 | $22.86 | $22.86 | 2,087 |
2022-08-08 | $22.82 | $22.90 | $22.82 | $22.90 | $22.90 | 451 |
2022-08-05 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 144 |
2022-08-04 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 10 |
2022-08-03 | $22.88 | $22.96 | $22.88 | $22.96 | $22.96 | 120 |
2022-08-02 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 29 |
2022-08-01 | $23.05 | $23.05 | $23.04 | $23.04 | $23.04 | 1,593 |
2022-07-29 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 5 |
2022-07-28 | $22.79 | $22.94 | $22.77 | $22.79 | $22.79 | 21,898 |
2022-07-27 | $22.76 | $22.77 | $22.76 | $22.77 | $22.71 | 346 |
2022-07-26 | $22.83 | $22.84 | $22.76 | $22.76 | $22.71 | 1,114 |
2022-07-25 | $22.83 | $22.84 | $22.78 | $22.78 | $22.72 | 1,022 |
2022-07-22 | $22.84 | $22.84 | $22.84 | $22.84 | $22.78 | 15 |
2022-07-21 | $22.59 | $22.69 | $22.59 | $22.69 | $22.63 | 2,625 |
2022-07-20 | $22.54 | $22.54 | $22.54 | $22.54 | $22.48 | 11 |
2022-07-19 | $22.47 | $22.47 | $22.47 | $22.47 | $22.41 | 16 |
2022-07-18 | $22.49 | $22.49 | $22.49 | $22.49 | $22.43 | 19 |
2022-07-15 | $22.47 | $22.52 | $22.47 | $22.52 | $22.46 | 6,802 |
2022-07-14 | $22.35 | $22.42 | $22.35 | $22.42 | $22.36 | 792 |
2022-07-13 | $22.36 | $22.44 | $22.36 | $22.44 | $22.39 | 1,033 |
2022-07-12 | $22.42 | $22.48 | $22.42 | $22.45 | $22.39 | 2,176 |
2022-07-11 | $22.33 | $22.38 | $22.33 | $22.38 | $22.32 | 140 |
2022-07-08 | $22.25 | $22.33 | $22.25 | $22.28 | $22.22 | 2,972 |
2022-07-07 | $22.31 | $22.31 | $22.31 | $22.31 | $22.25 | 22 |
2022-07-06 | $22.34 | $22.34 | $22.34 | $22.34 | $22.28 | 34 |
2022-07-05 | $22.46 | $22.46 | $22.46 | $22.46 | $22.40 | 443 |
2022-07-01 | $22.43 | $22.43 | $22.39 | $22.39 | $22.33 | 160 |
2022-06-30 | $22.32 | $22.34 | $22.30 | $22.30 | $22.24 | 877 |
2022-06-29 | $22.14 | $22.14 | $22.13 | $22.13 | $22.07 | 119 |
2022-06-28 | $22.18 | $22.18 | $22.18 | $22.18 | $22.06 | 33 |
2022-06-27 | $22.15 | $22.23 | $22.15 | $22.23 | $22.11 | 135 |
2022-06-24 | $22.21 | $22.27 | $22.21 | $22.27 | $22.16 | 162 |
2022-06-23 | $22.30 | $22.30 | $22.30 | $22.30 | $22.19 | 334 |
2022-06-22 | $22.27 | $22.30 | $22.23 | $22.23 | $22.12 | 5,112 |
2022-06-21 | $22.12 | $22.12 | $22.12 | $22.12 | $22.00 | 48 |
2022-06-17 | $22.13 | $22.15 | $22.13 | $22.15 | $22.04 | 221 |
2022-06-16 | $22.16 | $22.16 | $22.16 | $22.16 | $22.05 | 40 |
2022-06-15 | $21.96 | $22.09 | $21.96 | $22.09 | $21.98 | 233 |
2022-06-14 | $22.09 | $22.09 | $21.91 | $21.99 | $21.87 | 1,132 |
2022-06-13 | $22.06 | $22.06 | $22.06 | $22.06 | $21.95 | 63 |
2022-06-10 | $22.52 | $22.52 | $22.52 | $22.52 | $22.40 | 56 |
2022-06-09 | $22.65 | $22.70 | $22.65 | $22.70 | $22.58 | 195 |
2022-06-08 | $22.76 | $22.76 | $22.76 | $22.76 | $22.64 | 28 |
2022-06-07 | $22.81 | $22.81 | $22.81 | $22.81 | $22.69 | 19 |
2022-06-06 | $22.71 | $22.76 | $22.71 | $22.76 | $22.64 | 122 |
2022-06-03 | $22.83 | $22.84 | $22.83 | $22.84 | $22.72 | 502 |
2022-06-02 | $22.92 | $22.92 | $22.92 | $22.92 | $22.80 | 70 |
2022-06-01 | $22.92 | $22.92 | $22.92 | $22.92 | $22.80 | 45 |
2022-05-31 | $22.88 | $22.88 | $22.88 | $22.88 | $22.76 | 360 |
2022-05-27 | $22.98 | $23.04 | $22.98 | $23.04 | $22.92 | 4,322 |
2022-05-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 90 |
2022-05-25 | $22.93 | $22.93 | $22.93 | $22.93 | $22.76 | 7 |
2022-05-24 | $22.83 | $22.83 | $22.83 | $22.83 | $22.66 | 28 |
2022-05-23 | $22.63 | $22.71 | $22.63 | $22.71 | $22.54 | 760 |
2022-05-20 | $22.73 | $22.78 | $22.69 | $22.73 | $22.56 | 13,280 |
2022-05-19 | $22.68 | $22.68 | $22.68 | $22.68 | $22.51 | 262 |
2022-05-18 | $22.61 | $22.61 | $22.61 | $22.61 | $22.44 | 21 |
2022-05-17 | $22.60 | $22.60 | $22.60 | $22.60 | $22.43 | 5 |
2022-05-16 | $22.71 | $22.71 | $22.71 | $22.71 | $22.54 | 16 |
2022-05-13 | $22.70 | $22.70 | $22.70 | $22.70 | $22.53 | 89 |
2022-05-12 | $22.79 | $22.79 | $22.79 | $22.79 | $22.62 | 19 |
2022-05-11 | $22.69 | $22.72 | $22.69 | $22.72 | $22.55 | 1,577 |
2022-05-10 | $22.69 | $22.72 | $22.69 | $22.70 | $22.53 | 2,068 |
2022-05-09 | $22.66 | $22.66 | $22.62 | $22.62 | $22.45 | 234 |
2022-05-06 | $22.61 | $22.65 | $22.61 | $22.65 | $22.48 | 449 |
2022-05-05 | $22.83 | $22.83 | $22.72 | $22.72 | $22.55 | 627 |
2022-05-04 | $22.90 | $22.94 | $22.90 | $22.94 | $22.76 | 611 |
2022-05-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.72 | 21 |
2022-05-02 | $22.84 | $22.84 | $22.84 | $22.84 | $22.67 | 145 |
2022-04-29 | $22.97 | $22.99 | $22.97 | $22.99 | $22.82 | 2,347 |
2022-04-28 | $23.07 | $23.07 | $23.07 | $23.07 | $22.90 | 3 |
2022-04-27 | $23.24 | $23.26 | $23.20 | $23.20 | $22.97 | 4,962 |
2022-04-26 | $23.34 | $23.37 | $23.34 | $23.35 | $23.12 | 97,182 |
2022-04-25 | $23.26 | $23.26 | $23.26 | $23.26 | $23.03 | 862 |
2022-04-22 | $23.19 | $23.19 | $23.19 | $23.19 | $22.96 | 784 |
2022-04-21 | $23.39 | $23.39 | $23.24 | $23.27 | $23.04 | 1,310 |
2022-04-20 | $23.38 | $23.38 | $23.35 | $23.35 | $23.12 | 326 |
2022-04-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.02 | 15 |
2022-04-18 | $23.38 | $23.38 | $23.38 | $23.38 | $23.15 | 297 |
2022-04-14 | $23.35 | $23.37 | $23.35 | $23.37 | $23.14 | 1,461 |
2022-04-13 | $21.68 | $23.68 | $21.68 | $23.63 | $23.39 | 4,291 |
2022-04-12 | $21.44 | $23.59 | $21.44 | $23.59 | $23.36 | 1,004 |
2022-04-11 | $23.42 | $23.55 | $23.42 | $23.55 | $23.32 | 11,309 |
2022-04-08 | $23.72 | $23.72 | $23.72 | $23.72 | $23.49 | 125 |
2022-04-07 | $23.81 | $23.86 | $23.80 | $23.84 | $23.60 | 1,784 |
2022-04-06 | $23.95 | $23.95 | $23.89 | $23.89 | $23.65 | 480 |
2022-04-05 | $24.05 | $24.05 | $24.05 | $24.05 | $23.81 | 125 |
2022-04-04 | $24.21 | $24.26 | $24.21 | $24.21 | $23.97 | 690 |
2022-04-01 | $24.03 | $24.27 | $24.03 | $24.22 | $23.98 | 7,847 |
2022-03-31 | $24.26 | $24.26 | $24.16 | $24.24 | $24.00 | 3,229 |
2022-03-30 | $24.17 | $24.17 | $24.16 | $24.17 | $23.93 | 2,014 |
2022-03-29 | $24.20 | $24.20 | $24.16 | $24.16 | $23.87 | 211 |
2022-03-28 | $24.00 | $24.04 | $24.00 | $24.04 | $23.75 | 368 |
2022-03-25 | $24.02 | $24.02 | $24.02 | $24.02 | $23.73 | 154 |
2022-03-24 | $24.12 | $24.15 | $24.12 | $24.15 | $23.86 | 7,961 |
2022-03-23 | $24.16 | $24.18 | $24.16 | $24.18 | $23.90 | 720 |
2022-03-22 | $24.05 | $24.10 | $24.05 | $24.10 | $23.81 | 2,138 |
2022-03-21 | $24.27 | $24.27 | $24.13 | $24.13 | $23.84 | 479 |
2022-03-18 | $24.33 | $24.34 | $24.33 | $24.34 | $24.05 | 2,372 |
2022-03-17 | $24.22 | $24.22 | $24.22 | $24.22 | $23.94 | 11 |
2022-03-16 | $24.04 | $24.14 | $24.03 | $24.14 | $23.86 | 5,130 |
2022-03-15 | $24.06 | $24.10 | $24.06 | $24.07 | $23.78 | 864 |
2022-03-14 | $24.09 | $24.09 | $24.09 | $24.09 | $23.81 | 273 |
2022-03-11 | $24.30 | $24.30 | $24.30 | $24.30 | $24.01 | 67 |
2022-03-10 | $24.31 | $24.33 | $24.31 | $24.33 | $24.04 | 4,393 |
2022-03-09 | $24.48 | $24.48 | $24.48 | $24.48 | $24.19 | 46 |
2022-03-08 | $24.62 | $24.62 | $24.51 | $24.51 | $24.22 | 1,945 |
2022-03-07 | $24.79 | $24.83 | $24.72 | $24.72 | $24.43 | 390 |
2022-03-04 | $24.94 | $24.94 | $24.85 | $24.86 | $24.56 | 2,081 |
2022-03-03 | $24.79 | $24.84 | $24.74 | $24.78 | $24.49 | 7,502 |
2022-03-02 | $24.79 | $24.79 | $24.75 | $24.75 | $24.46 | 170 |
2022-03-01 | $24.95 | $24.97 | $24.95 | $24.97 | $24.67 | 189 |
2022-02-28 | $24.84 | $24.84 | $24.84 | $24.84 | $24.54 | 33 |
2022-02-25 | $24.63 | $24.66 | $24.63 | $24.66 | $24.36 | 257 |
2022-02-24 | $24.68 | $24.68 | $24.64 | $24.64 | $24.29 | 2,348 |
2022-02-23 | $24.68 | $24.69 | $24.68 | $24.69 | $24.34 | 198 |
2022-02-22 | $24.76 | $24.76 | $24.76 | $24.76 | $24.42 | 1,128 |
2022-02-18 | $24.76 | $24.78 | $24.76 | $24.78 | $24.44 | 1,020 |
2022-02-17 | $24.75 | $24.78 | $24.75 | $24.75 | $24.41 | 10,559 |
2022-02-16 | $24.67 | $24.71 | $24.67 | $24.71 | $24.37 | 2,007 |
2022-02-15 | $24.70 | $24.75 | $24.70 | $24.73 | $24.39 | 968 |
2022-02-14 | $24.87 | $24.87 | $24.75 | $24.80 | $24.46 | 10,022 |
2022-02-11 | $24.76 | $24.87 | $24.76 | $24.87 | $24.52 | 1,188 |
2022-02-10 | $24.91 | $24.91 | $24.83 | $24.83 | $24.49 | 1,491 |
2022-02-09 | $25.00 | $25.02 | $25.00 | $25.02 | $24.68 | 387 |
2022-02-08 | $24.96 | $24.97 | $24.96 | $24.97 | $24.62 | 1,334 |
2022-02-07 | $25.01 | $25.01 | $24.99 | $25.00 | $24.65 | 4,275 |
2022-02-04 | $25.00 | $25.02 | $25.00 | $25.01 | $24.66 | 485 |
2022-02-03 | $25.19 | $25.19 | $25.19 | $25.19 | $24.84 | 24 |
2022-02-02 | $25.34 | $25.34 | $25.30 | $25.31 | $24.96 | 361 |
2022-02-01 | $25.26 | $25.26 | $25.26 | $25.26 | $24.91 | 580 |
2022-01-31 | $26.48 | $26.48 | $25.20 | $25.24 | $24.88 | 1,363 |
2022-01-28 | $25.25 | $25.25 | $25.23 | $25.23 | $24.88 | 8,457 |
2022-01-27 | $25.31 | $25.31 | $25.31 | $25.31 | $24.91 | 22 |
2022-01-26 | $25.39 | $25.39 | $25.33 | $25.33 | $24.93 | 524 |
2022-01-25 | $25.36 | $25.40 | $25.34 | $25.40 | $25.00 | 1,594 |
2022-01-24 | $25.44 | $25.44 | $25.44 | $25.44 | $25.04 | 153 |
2022-01-21 | $25.54 | $25.54 | $25.49 | $25.49 | $25.08 | 218 |
2022-01-20 | $25.42 | $25.42 | $25.38 | $25.38 | $24.97 | 890 |
2022-01-19 | $25.49 | $25.49 | $25.44 | $25.44 | $25.04 | 124 |
2022-01-18 | $25.50 | $25.50 | $25.45 | $25.45 | $25.05 | 344 |
2022-01-14 | $25.54 | $25.65 | $25.54 | $25.58 | $25.17 | 30,158 |
2022-01-13 | $25.73 | $25.74 | $25.67 | $25.70 | $25.29 | 3,796 |
2022-01-12 | $25.76 | $25.77 | $25.70 | $25.70 | $25.30 | 2,071 |
2022-01-11 | $25.64 | $25.68 | $25.64 | $25.68 | $25.27 | 808 |
2022-01-10 | $25.63 | $25.63 | $25.63 | $25.63 | $25.23 | 59 |
2022-01-07 | $25.65 | $25.65 | $25.65 | $25.65 | $25.24 | 123 |
2022-01-06 | $25.73 | $25.73 | $25.65 | $25.65 | $25.24 | 113 |
2022-01-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.34 | 12 |
2022-01-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.34 | 121 |
2022-01-03 | $25.89 | $25.89 | $25.82 | $25.85 | $25.44 | 1,663 |
2021-12-31 | $26.01 | $26.01 | $26.01 | $26.01 | $25.60 | 3 |
2021-12-30 | $26.01 | $26.01 | $25.92 | $26.00 | $25.59 | 1,564 |
2021-12-29 | $26.11 | $26.15 | $26.11 | $26.14 | $25.48 | 1,835 |
2021-12-28 | $26.27 | $26.27 | $26.27 | $26.27 | $25.61 | 10 |
2021-12-27 | $26.28 | $26.28 | $26.28 | $26.28 | $25.62 | 21 |
2021-12-23 | $26.16 | $26.24 | $26.16 | $26.24 | $25.58 | 3,363 |
2021-12-22 | $26.28 | $26.28 | $26.28 | $26.28 | $25.61 | 13 |
2021-12-21 | $26.12 | $26.15 | $26.04 | $26.15 | $25.49 | 24,125 |
2021-12-20 | $26.23 | $26.23 | $26.19 | $26.21 | $25.55 | 328 |
2021-12-17 | $26.30 | $26.30 | $26.29 | $26.29 | $25.62 | 1,037 |
2021-12-16 | $26.24 | $26.26 | $26.24 | $26.26 | $25.60 | 2,718 |
2021-12-15 | $26.20 | $26.20 | $26.20 | $26.20 | $25.54 | 18 |
2021-12-14 | $26.25 | $26.25 | $26.25 | $26.25 | $25.59 | 37 |
2021-12-13 | $26.31 | $26.31 | $26.31 | $26.31 | $25.64 | 23 |
2021-12-10 | $26.22 | $26.23 | $26.22 | $26.23 | $25.57 | 6,525 |
2021-12-09 | $26.24 | $26.26 | $26.21 | $26.23 | $25.57 | 1,734 |
2021-12-08 | $26.21 | $26.21 | $26.21 | $26.21 | $25.55 | 856 |
2021-12-07 | $26.28 | $26.29 | $26.28 | $26.29 | $25.63 | 964 |
2021-12-06 | $26.30 | $26.31 | $26.30 | $26.31 | $25.64 | 203 |
2021-12-03 | $26.36 | $26.36 | $26.36 | $26.36 | $25.69 | 55 |
2021-12-02 | $26.23 | $26.23 | $26.23 | $26.23 | $25.57 | 48 |
2021-12-01 | $26.22 | $26.24 | $26.22 | $26.24 | $25.57 | 535 |
2021-11-30 | $26.23 | $26.25 | $26.23 | $26.25 | $25.59 | 1,660 |
2021-11-29 | $27.51 | $27.51 | $26.16 | $26.16 | $25.50 | 4,299 |
2021-11-26 | $26.23 | $26.27 | $26.23 | $26.27 | $25.56 | 147 |
2021-11-24 | $26.09 | $26.11 | $26.07 | $26.11 | $25.40 | 3,363 |
2021-11-23 | $26.11 | $26.11 | $26.09 | $26.09 | $25.38 | 164 |
2021-11-22 | $26.24 | $26.24 | $26.20 | $26.20 | $25.49 | 935 |
2021-11-19 | $26.35 | $26.35 | $26.35 | $26.35 | $25.63 | 21 |
2021-11-18 | $26.31 | $26.31 | $26.27 | $26.27 | $25.56 | 214 |
2021-11-17 | $26.22 | $26.23 | $26.22 | $26.23 | $25.52 | 792 |
2021-11-16 | $26.22 | $26.22 | $26.21 | $26.21 | $25.50 | 392 |
2021-11-15 | $26.29 | $26.29 | $26.26 | $26.26 | $25.55 | 763 |
2021-11-12 | $26.40 | $26.42 | $26.34 | $26.34 | $25.62 | 15,352 |
2021-11-11 | $26.41 | $26.41 | $26.41 | $26.41 | $25.69 | 24 |
2021-11-10 | $26.48 | $26.48 | $26.40 | $26.42 | $25.70 | 867 |
2021-11-09 | $26.61 | $26.61 | $26.61 | $26.61 | $25.88 | 7 |
2021-11-08 | $26.52 | $26.52 | $26.52 | $26.52 | $25.79 | 58 |
2021-11-05 | $26.59 | $26.59 | $26.55 | $26.55 | $25.83 | 165 |
2021-11-04 | $26.40 | $26.40 | $26.40 | $26.40 | $25.68 | 3 |
2021-11-03 | $26.33 | $26.33 | $26.33 | $26.33 | $25.61 | 311 |
2021-11-02 | $26.35 | $26.35 | $26.35 | $26.35 | $25.63 | 147 |
2021-11-01 | $26.28 | $26.30 | $26.25 | $26.30 | $25.58 | 1,124 |
2021-10-29 | $26.29 | $26.35 | $26.29 | $26.35 | $25.63 | 3,654 |
2021-10-28 | $26.34 | $26.35 | $26.34 | $26.35 | $25.63 | 895 |
2021-10-27 | $26.46 | $26.49 | $26.46 | $26.47 | $25.69 | 5,055 |
2021-10-26 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 21 |
2021-10-25 | $26.29 | $26.29 | $26.29 | $26.29 | $25.52 | 22 |
2021-10-22 | $26.25 | $26.27 | $26.21 | $26.25 | $25.48 | 4,690 |
2021-10-21 | $26.21 | $26.21 | $26.19 | $26.21 | $25.44 | 473 |
2021-10-20 | $26.21 | $26.24 | $26.20 | $26.24 | $25.47 | 710 |
2021-10-19 | $26.26 | $26.32 | $26.26 | $26.28 | $25.51 | 14,775 |
2021-10-18 | $26.35 | $26.40 | $26.32 | $26.40 | $25.63 | 8,059 |
2021-10-15 | $26.38 | $26.38 | $26.30 | $26.38 | $25.61 | 6,027 |
2021-10-14 | $26.33 | $26.40 | $26.33 | $26.40 | $25.62 | 862 |
2021-10-13 | $26.33 | $26.34 | $26.29 | $26.33 | $25.56 | 54,587 |
2021-10-12 | $26.17 | $26.25 | $26.16 | $26.25 | $25.49 | 4,688 |
2021-10-11 | $26.17 | $26.17 | $26.11 | $26.14 | $25.38 | 477 |
2021-10-08 | $26.22 | $26.22 | $26.22 | $26.22 | $25.45 | 387 |
2021-10-07 | $26.35 | $26.36 | $26.29 | $26.29 | $25.52 | 976 |
2021-10-06 | $26.34 | $26.34 | $26.34 | $26.34 | $25.56 | 7 |
2021-10-05 | $26.34 | $26.34 | $26.34 | $26.34 | $25.57 | 71 |
2021-10-04 | $26.40 | $26.44 | $26.40 | $26.44 | $25.66 | 2,051 |
2021-10-01 | $26.37 | $26.43 | $26.37 | $26.43 | $25.66 | 235 |
2021-09-30 | $26.32 | $26.38 | $26.32 | $26.38 | $25.61 | 2,584 |
2021-09-29 | $26.46 | $26.46 | $26.31 | $26.38 | $25.60 | 10,671 |
2021-09-28 | $26.46 | $26.47 | $26.46 | $26.47 | $25.64 | 5,300 |
2021-09-27 | $26.53 | $26.58 | $26.53 | $26.58 | $25.75 | 1,386 |
2021-09-24 | $26.63 | $26.63 | $26.62 | $26.62 | $25.79 | 895 |
2021-09-23 | $26.70 | $26.70 | $26.70 | $26.70 | $25.86 | 392 |
2021-09-22 | $26.85 | $26.86 | $26.82 | $26.82 | $25.98 | 1,044 |
2021-09-21 | $26.79 | $26.79 | $26.71 | $26.78 | $25.94 | 8,633 |
2021-09-20 | $26.74 | $26.80 | $26.74 | $26.79 | $25.95 | 1,506 |
2021-09-17 | $26.75 | $26.76 | $26.66 | $26.71 | $25.88 | 3,966 |
2021-09-16 | $26.80 | $26.80 | $26.75 | $26.78 | $25.94 | 730 |
2021-09-15 | $26.81 | $26.81 | $26.81 | $26.81 | $25.97 | 225 |
2021-09-14 | $26.80 | $26.84 | $26.80 | $26.84 | $26.00 | 305 |
2021-09-13 | $26.80 | $26.80 | $26.79 | $26.80 | $25.96 | 797 |
2021-09-10 | $26.74 | $26.76 | $26.72 | $26.72 | $25.88 | 479 |
2021-09-09 | $26.74 | $26.74 | $26.74 | $26.74 | $25.90 | 45 |
2021-09-08 | $26.59 | $26.71 | $26.58 | $26.67 | $25.83 | 11,829 |
2021-09-07 | $26.65 | $26.65 | $26.63 | $26.63 | $25.80 | 577 |
2021-09-03 | $26.70 | $26.70 | $26.63 | $26.70 | $25.87 | 3,623 |
2021-09-02 | $26.75 | $26.78 | $26.75 | $26.78 | $25.94 | 505 |
2021-09-01 | $26.72 | $26.72 | $26.72 | $26.72 | $25.88 | 26 |
2021-08-31 | $26.68 | $26.72 | $26.68 | $26.72 | $25.88 | 1,401 |
2021-08-30 | $26.73 | $26.73 | $26.70 | $26.73 | $25.89 | 1,209 |
2021-08-27 | $26.73 | $26.73 | $26.71 | $26.71 | $25.82 | 1,539 |
2021-08-26 | $26.57 | $26.64 | $26.57 | $26.59 | $25.70 | 833 |
2021-08-25 | $26.62 | $26.67 | $26.62 | $26.67 | $25.78 | 209 |
2021-08-24 | $26.71 | $26.71 | $26.71 | $26.71 | $25.82 | 105 |
2021-08-23 | $26.74 | $26.79 | $26.74 | $26.78 | $25.89 | 775 |
2021-08-20 | $26.73 | $26.75 | $26.73 | $26.75 | $25.86 | 1,194 |
2021-08-19 | $26.71 | $26.71 | $26.71 | $26.71 | $25.82 | 6 |
2021-08-18 | $26.68 | $26.68 | $26.68 | $26.68 | $25.79 | 5 |
2021-08-17 | $26.69 | $26.70 | $26.69 | $26.70 | $25.81 | 256 |
2021-08-16 | $26.72 | $26.73 | $26.72 | $26.73 | $25.84 | 274 |
2021-08-13 | $26.66 | $26.66 | $26.66 | $26.66 | $25.77 | 7 |
2021-08-12 | $26.52 | $26.54 | $26.52 | $26.54 | $25.65 | 541 |
2021-08-11 | $26.51 | $26.55 | $26.51 | $26.55 | $25.66 | 1,661 |
2021-08-10 | $26.56 | $26.56 | $26.51 | $26.55 | $25.67 | 1,889 |
2021-08-09 | $26.63 | $26.63 | $26.60 | $26.60 | $25.72 | 385 |
2021-08-06 | $26.69 | $26.69 | $26.67 | $26.67 | $25.78 | 612 |
2021-08-05 | $26.80 | $26.80 | $26.79 | $26.80 | $25.91 | 1,110 |
2021-08-04 | $26.84 | $26.84 | $26.81 | $26.82 | $25.93 | 1,070 |
2021-08-03 | $26.87 | $26.87 | $26.85 | $26.85 | $25.96 | 562 |
2021-08-02 | $26.86 | $26.86 | $26.85 | $26.86 | $25.96 | 2,429 |
2021-07-30 | $26.78 | $26.78 | $26.78 | $26.78 | $25.89 | 17 |
2021-07-29 | $26.76 | $26.79 | $26.71 | $26.75 | $25.86 | 4,887 |
2021-07-28 | $26.81 | $26.81 | $26.81 | $26.81 | $25.87 | 11 |
2021-07-27 | $26.76 | $26.85 | $26.76 | $26.80 | $25.86 | 1,930 |
2021-07-26 | $26.74 | $26.75 | $26.74 | $26.75 | $25.80 | 164 |
2021-07-23 | $26.75 | $26.75 | $26.75 | $26.75 | $25.80 | 98 |
2021-07-22 | $26.76 | $26.78 | $26.76 | $26.78 | $25.84 | 173 |
2021-07-21 | $26.68 | $26.68 | $26.68 | $26.68 | $25.74 | 95 |
2021-07-20 | $26.77 | $26.77 | $26.72 | $26.77 | $25.83 | 6,690 |
2021-07-19 | $26.80 | $26.83 | $26.80 | $26.83 | $25.89 | 267 |
2021-07-16 | $26.73 | $26.74 | $26.71 | $26.71 | $25.77 | 714 |
2021-07-15 | $26.71 | $26.73 | $26.67 | $26.73 | $25.78 | 296 |
2021-07-14 | $26.65 | $26.65 | $26.65 | $26.65 | $25.71 | 16 |
2021-07-13 | $26.67 | $26.67 | $26.55 | $26.57 | $25.63 | 682 |
2021-07-12 | $26.63 | $26.63 | $26.63 | $26.63 | $25.69 | 10 |
2021-07-09 | $26.63 | $26.63 | $26.61 | $26.61 | $25.67 | 1,126 |
2021-07-08 | $26.76 | $26.76 | $26.69 | $26.71 | $25.77 | 1,596 |
2021-07-07 | $26.69 | $26.70 | $26.68 | $26.69 | $25.75 | 7,768 |
2021-07-06 | $26.63 | $26.69 | $26.63 | $26.66 | $25.72 | 5,314 |
2021-07-02 | $26.55 | $26.55 | $26.55 | $26.55 | $25.61 | 413 |
2021-07-01 | $26.49 | $26.49 | $26.49 | $26.49 | $25.56 | 27 |
2021-06-30 | $26.51 | $26.54 | $26.51 | $26.53 | $25.59 | 5,022 |
2021-06-29 | $26.38 | $26.50 | $26.38 | $26.50 | $25.56 | 9,296 |
2021-06-28 | $26.54 | $26.54 | $26.51 | $26.51 | $25.52 | 320 |
2021-06-25 | $26.51 | $26.52 | $26.41 | $26.45 | $25.46 | 4,959 |
2021-06-24 | $26.51 | $26.51 | $26.51 | $26.51 | $25.53 | 2,471 |
2021-06-23 | $26.46 | $26.47 | $26.44 | $26.46 | $25.48 | 1,225 |
2021-06-22 | $26.47 | $26.47 | $26.46 | $26.46 | $25.48 | 403 |
2021-06-21 | $26.48 | $26.48 | $26.47 | $26.47 | $25.49 | 1,349 |
2021-06-18 | $26.52 | $26.56 | $26.52 | $26.56 | $25.57 | 506 |
2021-06-17 | $26.43 | $26.44 | $26.42 | $26.44 | $25.46 | 1,105 |
2021-06-16 | $26.42 | $26.42 | $26.35 | $26.35 | $25.37 | 640 |
2021-06-15 | $26.35 | $26.40 | $26.35 | $26.40 | $25.41 | 169 |
2021-06-14 | $26.40 | $26.41 | $26.40 | $26.41 | $25.43 | 11,351 |
2021-06-11 | $26.44 | $26.44 | $26.44 | $26.44 | $25.46 | 9 |
2021-06-10 | $26.40 | $26.46 | $26.40 | $26.46 | $25.48 | 937 |
2021-06-09 | $26.42 | $26.42 | $26.39 | $26.39 | $25.41 | 516 |
2021-06-08 | $26.33 | $26.33 | $26.33 | $26.33 | $25.35 | 568 |
2021-06-07 | $26.30 | $26.30 | $26.30 | $26.30 | $25.32 | 174 |
2021-06-04 | $26.29 | $26.29 | $26.26 | $26.29 | $25.31 | 1,706 |
2021-06-03 | $26.22 | $26.22 | $26.17 | $26.17 | $25.19 | 273 |
2021-06-02 | $26.22 | $26.22 | $26.22 | $26.22 | $25.25 | 55 |
2021-06-01 | $26.19 | $26.19 | $26.17 | $26.17 | $25.20 | 993 |
2021-05-28 | $26.20 | $26.20 | $26.20 | $26.20 | $25.23 | 3 |
2021-05-27 | $26.20 | $26.20 | $26.19 | $26.19 | $25.21 | 867 |
2021-05-26 | $26.26 | $26.26 | $26.26 | $26.26 | $25.23 | 18 |
2021-05-25 | $26.27 | $26.28 | $26.27 | $26.28 | $25.25 | 1,016 |
2021-05-24 | $26.20 | $26.20 | $26.20 | $26.20 | $25.17 | 182 |
2021-05-21 | $26.13 | $26.13 | $26.13 | $26.13 | $25.10 | 14 |
2021-05-20 | $26.08 | $26.10 | $26.05 | $26.10 | $25.07 | 3,020 |
2021-05-19 | $26.06 | $26.06 | $26.02 | $26.02 | $25.00 | 2,669 |
2021-05-18 | $26.07 | $26.08 | $26.03 | $26.03 | $25.01 | 3,123 |
2021-05-17 | $26.05 | $26.10 | $26.05 | $26.05 | $25.03 | 9,050 |
2021-05-14 | $26.05 | $26.05 | $26.04 | $26.04 | $25.03 | 7,142 |
2021-05-13 | $26.05 | $26.05 | $26.02 | $26.02 | $25.00 | 5,009 |
2021-05-12 | $26.06 | $26.06 | $25.98 | $25.98 | $24.97 | 490 |
2021-05-11 | $26.06 | $26.14 | $26.04 | $26.09 | $25.07 | 10,097 |
2021-05-10 | $26.16 | $26.16 | $26.16 | $26.16 | $25.14 | 26 |
2021-05-07 | $26.19 | $26.19 | $26.19 | $26.19 | $25.17 | 21 |
2021-05-06 | $26.22 | $26.22 | $26.22 | $26.22 | $25.19 | 219 |
2021-05-05 | $26.23 | $26.23 | $26.21 | $26.21 | $25.19 | 2,034 |
2021-05-04 | $26.22 | $26.24 | $26.16 | $26.16 | $25.14 | 931 |
2021-05-03 | $26.18 | $26.18 | $26.18 | $26.18 | $25.16 | 80 |
2021-04-30 | $26.16 | $26.16 | $26.13 | $26.13 | $25.10 | 882 |
2021-04-29 | $26.08 | $26.11 | $26.07 | $26.11 | $25.08 | 2,862 |
2021-04-28 | $26.20 | $26.20 | $26.20 | $26.20 | $25.12 | 20 |
2021-04-27 | $26.16 | $26.16 | $26.16 | $26.16 | $25.08 | 24 |
2021-04-26 | $26.23 | $26.23 | $26.23 | $26.23 | $25.15 | 5 |
2021-04-23 | $26.21 | $26.21 | $26.21 | $26.21 | $25.14 | 271 |
2021-04-22 | $26.22 | $26.23 | $26.12 | $26.22 | $25.14 | 2,736 |
2021-04-21 | $26.23 | $26.23 | $26.17 | $26.23 | $25.15 | 2,334 |
2021-04-20 | $26.14 | $26.17 | $26.14 | $26.17 | $25.10 | 162 |
2021-04-19 | $26.14 | $26.14 | $26.14 | $26.14 | $25.07 | 60 |
2021-04-16 | $26.20 | $26.21 | $26.20 | $26.21 | $25.13 | 764 |
2021-04-15 | $26.23 | $26.23 | $26.23 | $26.23 | $25.16 | 83 |
2021-04-14 | $26.14 | $26.14 | $26.07 | $26.10 | $25.03 | 1,699 |
2021-04-13 | $26.02 | $26.11 | $26.01 | $26.11 | $25.03 | 824 |
2021-04-12 | $26.10 | $26.10 | $26.04 | $26.04 | $24.97 | 5,073 |
2021-04-09 | $26.07 | $26.07 | $26.07 | $26.07 | $25.00 | 116 |
2021-04-08 | $26.02 | $26.11 | $26.02 | $26.08 | $25.01 | 832 |
2021-04-07 | $26.09 | $26.10 | $26.03 | $26.03 | $24.96 | 7,911 |
2021-04-06 | $26.06 | $26.08 | $26.02 | $26.02 | $24.95 | 7,855 |
2021-04-05 | $25.95 | $25.95 | $25.95 | $25.95 | $24.89 | 37 |
2021-04-01 | $25.97 | $25.97 | $25.97 | $25.97 | $24.90 | 8 |
2021-03-31 | $25.87 | $25.87 | $25.87 | $25.87 | $24.80 | 6 |
2021-03-30 | $25.77 | $25.84 | $25.77 | $25.84 | $24.78 | 207 |
2021-03-29 | $25.88 | $25.88 | $25.85 | $25.85 | $24.74 | 309 |
2021-03-26 | $25.85 | $25.90 | $25.85 | $25.90 | $24.78 | 1,117 |
2021-03-25 | $25.93 | $25.93 | $25.93 | $25.93 | $24.82 | 7 |
2021-03-24 | $25.86 | $26.00 | $25.84 | $25.95 | $24.83 | 5,726 |
2021-03-23 | $25.84 | $25.95 | $25.84 | $25.92 | $24.80 | 3,831 |
2021-03-22 | $25.89 | $25.91 | $25.89 | $25.89 | $24.77 | 1,056 |
2021-03-19 | $25.77 | $25.77 | $25.77 | $25.77 | $24.66 | 2 |
2021-03-18 | $25.74 | $25.74 | $25.65 | $25.74 | $24.63 | 8,549 |
2021-03-17 | $25.80 | $25.87 | $25.77 | $25.87 | $24.76 | 8,176 |
2021-03-16 | $25.83 | $25.85 | $25.83 | $25.83 | $24.72 | 670 |
2021-03-15 | $25.86 | $25.86 | $25.86 | $25.86 | $24.75 | 278 |
2021-03-12 | $25.80 | $25.83 | $25.79 | $25.80 | $24.69 | 4,864 |
2021-03-11 | $25.92 | $25.99 | $25.92 | $25.98 | $24.86 | 1,032 |
2021-03-10 | $25.96 | $25.96 | $25.96 | $25.96 | $24.84 | 333 |
2021-03-09 | $25.88 | $25.91 | $25.88 | $25.88 | $24.77 | 536 |
2021-03-08 | $25.80 | $25.80 | $25.80 | $25.80 | $24.70 | 401 |
2021-03-05 | $25.96 | $25.96 | $25.91 | $25.93 | $24.82 | 2,571 |
2021-03-04 | $26.00 | $26.00 | $25.95 | $25.95 | $24.83 | 6,359 |
2021-03-03 | $26.14 | $26.17 | $26.11 | $26.11 | $24.99 | 3,019 |
2021-03-02 | $26.24 | $26.29 | $26.19 | $26.19 | $25.06 | 18,116 |
2021-03-01 | $26.16 | $26.16 | $26.16 | $26.16 | $25.04 | 280 |
2021-02-26 | $26.04 | $26.19 | $26.04 | $26.19 | $25.06 | 1,498 |
2021-02-25 | $26.12 | $26.12 | $26.00 | $26.02 | $24.90 | 2,500 |
2021-02-24 | $26.30 | $26.34 | $26.28 | $26.30 | $25.11 | 82,537 |
2021-02-23 | $26.39 | $26.39 | $26.34 | $26.34 | $25.16 | 315 |
2021-02-22 | $26.37 | $26.37 | $26.37 | $26.37 | $25.18 | 12 |
2021-02-19 | $26.40 | $26.48 | $26.40 | $26.45 | $25.26 | 2,004 |
2021-02-18 | $26.50 | $26.50 | $26.50 | $26.50 | $25.31 | 26 |
2021-02-17 | $26.49 | $26.58 | $26.49 | $26.50 | $25.31 | 2,665 |
2021-02-16 | $26.51 | $26.52 | $26.48 | $26.49 | $25.30 | 597 |
2021-02-12 | $26.57 | $26.60 | $26.57 | $26.60 | $25.40 | 4,920 |
2021-02-11 | $26.70 | $26.71 | $26.70 | $26.70 | $25.50 | 679 |
2021-02-10 | $26.67 | $26.67 | $26.67 | $26.67 | $25.47 | 6 |
2021-02-09 | $26.64 | $26.64 | $26.62 | $26.62 | $25.42 | 225 |
2021-02-08 | $26.57 | $26.65 | $26.57 | $26.59 | $25.39 | 4,602 |
2021-02-05 | $26.65 | $26.65 | $26.57 | $26.57 | $25.38 | 2,514 |
2021-02-04 | $26.56 | $26.59 | $26.55 | $26.55 | $25.35 | 292 |
2021-02-03 | $26.55 | $26.55 | $26.55 | $26.55 | $25.35 | 44 |
2021-02-02 | $26.62 | $26.64 | $26.57 | $26.58 | $25.38 | 5,545 |
2021-02-01 | $26.64 | $26.64 | $26.61 | $26.61 | $25.41 | 324 |
2021-01-29 | $26.56 | $26.58 | $26.56 | $26.58 | $25.39 | 206 |
2021-01-28 | $26.62 | $26.66 | $26.61 | $26.66 | $25.46 | 1,643 |
2021-01-27 | $26.72 | $26.72 | $26.69 | $26.69 | $25.44 | 3,276 |
2021-01-26 | $26.71 | $26.71 | $26.71 | $26.71 | $25.45 | 6 |
2021-01-25 | $26.70 | $26.74 | $26.70 | $26.70 | $25.44 | 25,245 |
2021-01-22 | $26.70 | $26.71 | $26.66 | $26.66 | $25.41 | 85,481 |
2021-01-21 | $26.66 | $26.66 | $26.66 | $26.66 | $25.41 | 62 |
2021-01-20 | $26.70 | $26.73 | $26.69 | $26.70 | $25.45 | 46,867 |
2021-01-19 | $26.66 | $26.71 | $26.42 | $26.65 | $25.40 | 247,986 |
2021-01-15 | $26.66 | $26.66 | $26.66 | $26.66 | $25.41 | 6 |
2021-01-14 | $26.62 | $26.62 | $26.62 | $26.62 | $25.37 | 50 |
2021-01-13 | $26.52 | $26.66 | $26.52 | $26.62 | $25.37 | 6,879 |
2021-01-12 | $26.49 | $26.56 | $26.49 | $26.56 | $25.31 | 971 |
2021-01-11 | $26.58 | $26.58 | $26.58 | $26.58 | $25.33 | 13 |
2021-01-08 | $26.59 | $26.59 | $26.59 | $26.59 | $25.34 | 1,007 |
2021-01-07 | $26.67 | $26.67 | $26.64 | $26.64 | $25.39 | 268 |
2021-01-06 | $26.57 | $26.69 | $26.57 | $26.64 | $25.39 | 9,923 |
2021-01-05 | $26.75 | $26.81 | $26.72 | $26.78 | $25.52 | 4,220 |
2021-01-04 | $26.83 | $26.83 | $26.83 | $26.83 | $25.57 | 20 |
2020-12-31 | $26.87 | $26.88 | $26.83 | $26.83 | $25.57 | 1,023 |
2020-12-30 | $26.74 | $26.80 | $26.74 | $26.80 | $25.54 | 456 |
2020-12-29 | $26.73 | $26.77 | $26.73 | $26.77 | $25.51 | 2,488 |
2020-12-28 | $26.84 | $26.98 | $26.84 | $26.91 | $25.52 | 467 |
2020-12-24 | $26.87 | $26.87 | $26.87 | $26.87 | $25.48 | 4 |
2020-12-23 | $26.84 | $26.89 | $26.81 | $26.83 | $25.44 | 3,032 |
2020-12-22 | $26.87 | $26.87 | $26.86 | $26.86 | $25.47 | 568 |
2020-12-21 | $26.94 | $26.94 | $26.84 | $26.84 | $25.45 | 3,710 |
2020-12-18 | $26.95 | $26.95 | $26.84 | $26.84 | $25.45 | 4,025 |
2020-12-17 | $26.98 | $26.99 | $26.90 | $26.90 | $25.51 | 19,529 |
2020-12-16 | $26.68 | $26.93 | $26.64 | $26.89 | $25.50 | 4,799 |
2020-12-15 | $26.82 | $26.82 | $26.82 | $26.82 | $25.44 | 1 |
2020-12-14 | $26.81 | $26.81 | $26.81 | $26.81 | $25.42 | 0 |
2020-12-11 | $26.85 | $26.85 | $26.85 | $26.85 | $25.46 | 0 |
2020-12-10 | $26.69 | $26.88 | $26.69 | $26.81 | $25.42 | 1,105 |
2020-12-09 | $26.77 | $26.84 | $25.82 | $26.79 | $25.41 | 40,186 |
2020-12-08 | $26.87 | $26.91 | $26.81 | $26.91 | $25.52 | 12,523 |
2020-12-07 | $26.82 | $26.87 | $26.81 | $26.87 | $25.48 | 1,134 |
2020-12-04 | $26.81 | $26.81 | $26.81 | $26.81 | $25.42 | 143 |
2020-12-03 | $26.81 | $26.88 | $26.81 | $26.88 | $25.49 | 3,899 |
2020-12-02 | $26.77 | $26.79 | $26.77 | $26.79 | $25.40 | 3,575 |
2020-12-01 | $26.80 | $26.80 | $26.80 | $26.80 | $25.42 | 1 |
2020-11-30 | $26.82 | $26.82 | $26.82 | $26.82 | $25.43 | 32 |
2020-11-27 | $26.77 | $26.77 | $26.77 | $26.77 | $25.39 | 8,394 |
2020-11-25 | $26.78 | $26.83 | $26.75 | $26.81 | $25.37 | 8,394 |
2020-11-24 | $26.82 | $26.82 | $26.82 | $26.82 | $25.38 | 56 |
2020-11-23 | $26.85 | $26.85 | $26.85 | $26.85 | $25.41 | 20 |
2020-11-20 | $26.87 | $26.87 | $26.87 | $26.87 | $25.43 | 10 |
2020-11-19 | $26.74 | $26.78 | $26.74 | $26.78 | $25.35 | 557 |
2020-11-18 | $26.75 | $26.75 | $26.75 | $26.75 | $25.32 | 279 |
2020-11-17 | $26.75 | $26.75 | $26.72 | $26.72 | $25.29 | 279 |
2020-11-16 | $26.63 | $26.68 | $26.63 | $26.68 | $25.25 | 448 |
2020-11-13 | $26.69 | $26.69 | $26.64 | $26.64 | $25.22 | 6,136 |
2020-11-12 | $26.64 | $26.64 | $26.64 | $26.64 | $25.22 | 52,700 |
2020-11-11 | $26.50 | $26.55 | $26.45 | $26.54 | $25.12 | 52,700 |
2020-11-10 | $26.56 | $26.58 | $26.55 | $26.55 | $25.13 | 4,234 |
2020-11-09 | $26.56 | $26.56 | $26.56 | $26.56 | $25.14 | 18,830 |
2020-11-06 | $26.56 | $26.59 | $26.56 | $26.59 | $25.17 | 18,830 |
2020-11-05 | $26.61 | $26.62 | $26.60 | $26.62 | $25.20 | 12,227 |
2020-11-04 | $26.50 | $26.56 | $26.50 | $26.56 | $25.14 | 50,034 |
2020-11-03 | $26.40 | $26.40 | $26.35 | $26.35 | $24.94 | 880 |
2020-11-02 | $26.34 | $26.34 | $26.34 | $26.34 | $24.93 | 177 |
2020-10-30 | $26.30 | $26.30 | $26.30 | $26.30 | $24.89 | 16 |
2020-10-29 | $26.39 | $26.39 | $26.36 | $26.36 | $24.95 | 18,866 |
2020-10-28 | $26.51 | $26.51 | $26.51 | $26.51 | $25.04 | 130 |
2020-10-27 | $26.56 | $26.56 | $26.56 | $26.56 | $25.09 | 1 |
2020-10-26 | $26.45 | $26.51 | $26.45 | $26.49 | $25.02 | 3,090 |
2020-10-23 | $26.50 | $26.51 | $26.46 | $26.46 | $24.99 | 446 |
2020-10-22 | $26.51 | $26.51 | $26.46 | $26.46 | $24.99 | 1,298 |
2020-10-21 | $26.54 | $26.54 | $26.50 | $26.50 | $25.03 | 201 |
2020-10-20 | $26.58 | $26.58 | $26.53 | $26.53 | $25.05 | 1,823 |
2020-10-19 | $26.60 | $26.61 | $26.55 | $26.55 | $25.08 | 8,528 |
2020-10-16 | $26.61 | $26.62 | $26.56 | $26.56 | $25.08 | 4,017 |
2020-10-15 | $26.58 | $26.58 | $26.58 | $26.58 | $25.10 | 702 |
2020-10-14 | $26.62 | $26.64 | $26.59 | $26.59 | $25.11 | 702 |
2020-10-13 | $26.56 | $26.56 | $26.56 | $26.56 | $25.08 | 3,727 |
2020-10-12 | $26.52 | $26.52 | $26.40 | $26.49 | $25.02 | 3,727 |
2020-10-09 | $26.47 | $26.47 | $26.45 | $26.46 | $24.99 | 27,094 |
2020-10-08 | $26.45 | $26.47 | $26.42 | $26.44 | $24.97 | 32,905 |
2020-10-07 | $26.49 | $26.49 | $26.39 | $26.39 | $24.92 | 32,463 |
2020-10-06 | $26.42 | $26.42 | $26.42 | $26.42 | $24.95 | 318 |
2020-10-05 | $26.41 | $26.43 | $26.35 | $26.35 | $24.88 | 267 |
2020-10-02 | $26.44 | $26.44 | $26.44 | $26.44 | $24.97 | 91 |
2020-10-01 | $26.37 | $26.42 | $26.37 | $26.42 | $24.96 | 1,152 |
2020-09-30 | $26.34 | $26.43 | $26.34 | $26.43 | $24.96 | 835 |
2020-09-29 | $26.45 | $26.46 | $26.45 | $26.45 | $24.98 | 4,429 |
2020-09-28 | $26.49 | $26.49 | $26.49 | $26.49 | $24.97 | 2 |
2020-09-25 | $26.46 | $26.51 | $26.46 | $26.48 | $24.96 | 634 |
2020-09-24 | $26.51 | $26.51 | $26.49 | $26.50 | $24.98 | 418 |
2020-09-23 | $26.52 | $26.56 | $26.51 | $26.53 | $25.01 | 3,680 |
2020-09-22 | $26.57 | $26.61 | $26.56 | $26.61 | $25.08 | 2,000 |
2020-09-21 | $26.62 | $26.66 | $26.58 | $26.58 | $25.05 | 748 |
2020-09-18 | $26.62 | $26.62 | $26.62 | $26.62 | $25.10 | 1 |
2020-09-17 | $26.66 | $26.66 | $26.66 | $26.66 | $25.13 | 18,955 |
2020-09-16 | $26.63 | $26.69 | $26.53 | $26.64 | $25.11 | 18,955 |
2020-09-15 | $26.64 | $26.64 | $26.64 | $26.64 | $25.11 | 202 |
2020-09-14 | $27.35 | $27.35 | $26.59 | $26.63 | $25.10 | 37,890 |
2020-09-11 | $26.60 | $26.60 | $26.60 | $26.60 | $25.07 | 0 |
2020-09-10 | $26.57 | $26.57 | $26.57 | $26.57 | $25.05 | 0 |
2020-09-09 | $26.56 | $26.56 | $26.56 | $26.56 | $25.04 | 0 |
2020-09-08 | $26.58 | $26.58 | $26.58 | $26.58 | $25.06 | 0 |
2020-09-04 | $26.61 | $26.61 | $26.61 | $26.61 | $25.08 | 340 |
2020-09-03 | $26.78 | $26.78 | $26.68 | $26.72 | $25.18 | 340 |
2020-09-02 | $26.70 | $26.70 | $26.70 | $26.70 | $25.16 | 24 |
2020-09-01 | $26.53 | $26.63 | $26.48 | $26.63 | $25.10 | 966 |
2020-08-31 | $26.51 | $26.53 | $26.51 | $26.53 | $25.01 | 565 |
2020-08-28 | $26.47 | $26.47 | $26.47 | $26.47 | $24.95 | 64 |
2020-08-27 | $26.51 | $26.55 | $26.51 | $26.53 | $24.96 | 456 |
2020-08-26 | $26.56 | $26.60 | $26.53 | $26.60 | $25.02 | 2,425 |
2020-08-25 | $26.67 | $26.69 | $26.58 | $26.64 | $25.06 | 5,107 |
2020-08-24 | $26.68 | $26.68 | $26.68 | $26.68 | $25.10 | 62,749 |
2020-08-21 | $26.71 | $26.71 | $26.70 | $26.70 | $25.11 | 62,749 |
2020-08-20 | $26.67 | $26.69 | $26.57 | $26.57 | $24.99 | 9,390 |
2020-08-19 | $26.53 | $26.57 | $26.50 | $26.57 | $25.00 | 884 |
2020-08-18 | $26.52 | $26.64 | $26.52 | $26.63 | $25.05 | 13,110 |
2020-08-17 | $26.54 | $26.61 | $26.54 | $26.59 | $25.02 | 9,914 |
2020-08-14 | $26.56 | $26.56 | $26.56 | $26.56 | $24.98 | 136 |
2020-08-13 | $26.61 | $26.61 | $26.61 | $26.61 | $25.03 | 136 |
2020-08-12 | $26.72 | $26.75 | $26.70 | $26.71 | $25.12 | 10,692 |
2020-08-11 | $26.76 | $26.78 | $26.76 | $26.78 | $25.19 | 583 |
2020-08-10 | $26.92 | $26.93 | $26.87 | $26.87 | $25.27 | 640 |
2020-08-07 | $26.92 | $26.92 | $26.87 | $26.87 | $25.28 | 20,279 |
2020-08-06 | $26.97 | $26.98 | $26.95 | $26.95 | $25.35 | 2,000 |
2020-08-05 | $26.94 | $26.95 | $26.94 | $26.95 | $25.35 | 547 |
2020-08-04 | $26.85 | $26.93 | $26.80 | $26.90 | $25.31 | 1,978 |
2020-08-03 | $26.76 | $26.84 | $26.74 | $26.84 | $25.25 | 62,734 |
2020-07-31 | $26.88 | $26.88 | $26.82 | $26.82 | $25.23 | 174 |
2020-07-30 | $26.79 | $26.79 | $26.79 | $26.79 | $25.20 | 0 |
2020-07-29 | $26.80 | $26.80 | $26.80 | $26.80 | $25.15 | 3 |
2020-07-28 | $26.80 | $26.80 | $26.80 | $26.80 | $25.15 | 3 |
2020-07-27 | $26.82 | $26.82 | $26.79 | $26.79 | $25.15 | 180 |
2020-07-24 | $26.85 | $26.85 | $26.80 | $26.80 | $25.16 | 7,800 |
2020-07-23 | $26.80 | $26.80 | $26.80 | $26.80 | $25.16 | 1 |
2020-07-22 | $26.68 | $26.73 | $26.68 | $26.73 | $25.09 | 706 |
2020-07-21 | $26.59 | $26.66 | $26.59 | $26.66 | $25.03 | 1,256 |
2020-07-20 | $26.54 | $26.54 | $26.32 | $26.52 | $24.90 | 22,251 |
2020-07-17 | $26.53 | $26.53 | $26.53 | $26.53 | $24.90 | 100 |
2020-07-16 | $26.59 | $26.59 | $26.51 | $26.51 | $24.88 | 1,109 |
2020-07-15 | $26.44 | $26.53 | $26.36 | $26.47 | $24.85 | 16,063 |
2020-07-14 | $26.51 | $26.51 | $26.45 | $26.45 | $24.83 | 18,900 |
2020-07-13 | $26.39 | $26.46 | $26.39 | $26.44 | $24.82 | 1,500 |
2020-07-10 | $26.45 | $26.48 | $26.44 | $26.48 | $24.86 | 4,839 |
2020-07-09 | $26.47 | $26.47 | $26.46 | $26.46 | $24.84 | 50,086 |
2020-07-08 | $26.38 | $26.45 | $26.33 | $26.33 | $24.72 | 2,656 |
2020-07-07 | $26.36 | $26.36 | $26.36 | $26.36 | $24.75 | 201 |
2020-07-06 | $26.29 | $26.29 | $26.29 | $26.29 | $24.68 | 89 |
2020-07-02 | $26.29 | $26.29 | $26.23 | $26.23 | $24.62 | 200 |
2020-07-01 | $26.11 | $26.18 | $26.11 | $26.18 | $24.57 | 1,902 |
2020-06-30 | $26.25 | $26.26 | $26.18 | $26.26 | $24.65 | 3,569 |
2020-06-29 | $26.13 | $26.21 | $26.13 | $26.15 | $24.55 | 2,734 |
2020-06-26 | $26.22 | $26.22 | $26.22 | $26.22 | $24.56 | 2 |
2020-06-25 | $26.24 | $26.25 | $26.21 | $26.25 | $24.59 | 1,501 |
2020-06-24 | $26.16 | $26.17 | $26.16 | $26.17 | $24.52 | 1,547 |
2020-06-23 | $26.24 | $26.24 | $26.17 | $26.17 | $24.52 | 6,989 |
2020-06-22 | $26.26 | $26.27 | $26.26 | $26.27 | $24.61 | 1,400 |
2020-06-19 | $26.26 | $26.27 | $26.19 | $26.27 | $24.61 | 1,752 |
2020-06-18 | $26.15 | $26.20 | $26.15 | $26.20 | $24.55 | 344 |
2020-06-17 | $26.18 | $26.18 | $26.16 | $26.16 | $24.51 | 1,321 |
2020-06-16 | $26.07 | $26.23 | $26.07 | $26.15 | $24.50 | 7,441 |
2020-06-15 | $26.27 | $26.27 | $26.10 | $26.14 | $24.49 | 3,402 |
2020-06-12 | $26.09 | $26.09 | $26.08 | $26.08 | $24.43 | 140 |
2020-06-11 | $26.28 | $26.28 | $26.08 | $26.08 | $24.43 | 6,388 |
2020-06-10 | $26.24 | $26.25 | $26.24 | $26.24 | $24.58 | 25,445 |
2020-06-09 | $26.18 | $26.22 | $26.17 | $26.17 | $24.52 | 2,357 |
2020-06-08 | $26.13 | $26.13 | $26.09 | $26.10 | $24.46 | 472 |
2020-06-05 | $26.04 | $26.04 | $26.04 | $26.04 | $24.39 | 20 |
2020-06-04 | $25.97 | $25.99 | $25.95 | $25.95 | $24.32 | 1,303 |
2020-06-03 | $25.93 | $25.99 | $25.93 | $25.99 | $24.36 | 5,794 |
2020-06-02 | $26.02 | $26.02 | $26.02 | $26.02 | $24.38 | 0 |
2020-06-01 | $26.00 | $26.02 | $26.00 | $26.02 | $24.38 | 201 |
2020-05-29 | $25.95 | $26.00 | $25.95 | $26.00 | $24.36 | 971 |
2020-05-28 | $25.96 | $26.14 | $25.94 | $25.95 | $24.32 | 2,105 |
2020-05-27 | $26.01 | $26.01 | $25.99 | $26.00 | $24.31 | 203,769 |
2020-05-26 | $25.97 | $25.97 | $25.97 | $25.97 | $24.28 | 3 |
2020-05-22 | $25.94 | $25.94 | $25.94 | $25.94 | $24.25 | 0 |
2020-05-21 | $25.90 | $25.90 | $25.90 | $25.90 | $24.21 | 0 |
2020-05-20 | $25.93 | $25.93 | $25.86 | $25.86 | $24.18 | 583 |
2020-05-19 | $25.63 | $25.77 | $25.63 | $25.77 | $24.10 | 419 |
2020-05-18 | $25.61 | $25.67 | $25.61 | $25.67 | $24.00 | 161 |
2020-05-15 | $25.74 | $25.74 | $25.74 | $25.74 | $24.06 | 0 |
2020-05-14 | $25.66 | $25.73 | $25.65 | $25.73 | $24.05 | 1,669 |
2020-05-13 | $25.71 | $25.71 | $25.71 | $25.71 | $24.04 | 500 |
2020-05-12 | $25.70 | $25.76 | $25.69 | $25.69 | $24.02 | 639 |
2020-05-11 | $25.64 | $25.64 | $25.64 | $25.64 | $23.97 | 8 |
2020-05-08 | $25.76 | $25.76 | $25.76 | $25.76 | $24.09 | 0 |
2020-05-07 | $25.85 | $25.85 | $25.76 | $25.76 | $24.09 | 250 |
2020-05-06 | $25.68 | $25.68 | $25.66 | $25.66 | $23.99 | 3,776 |
2020-05-05 | $25.76 | $25.76 | $25.76 | $25.76 | $24.08 | 1 |
2020-05-04 | $25.79 | $25.83 | $25.76 | $25.76 | $24.09 | 15,098 |
2020-05-01 | $25.86 | $25.86 | $25.86 | $25.86 | $24.18 | 1 |
2020-04-30 | $25.80 | $25.86 | $25.80 | $25.86 | $24.18 | 500 |
2020-04-29 | $25.92 | $25.92 | $25.87 | $25.87 | $24.18 | 245 |
2020-04-28 | $25.89 | $25.91 | $25.89 | $25.91 | $24.17 | 501 |
2020-04-27 | $25.79 | $25.86 | $25.79 | $25.86 | $24.13 | 249 |
2020-04-24 | $25.94 | $25.94 | $25.94 | $25.94 | $24.20 | 0 |
2020-04-23 | $26.00 | $26.00 | $25.94 | $25.94 | $24.20 | 587 |
2020-04-22 | $25.96 | $25.96 | $25.96 | $25.96 | $24.22 | 0 |
2020-04-21 | $25.88 | $25.96 | $25.83 | $25.96 | $24.22 | 903 |
2020-04-20 | $25.93 | $25.93 | $25.93 | $25.93 | $24.19 | 0 |
2020-04-17 | $26.03 | $26.04 | $25.93 | $25.93 | $24.19 | 67,760 |
2020-04-16 | $25.95 | $25.96 | $25.95 | $25.96 | $24.22 | 400 |
2020-04-15 | $25.97 | $25.97 | $25.92 | $25.92 | $24.18 | 310 |
2020-04-14 | $25.87 | $26.10 | $25.83 | $25.85 | $24.12 | 8,850 |
2020-04-13 | $25.56 | $25.84 | $25.56 | $25.75 | $24.03 | 711 |
2020-04-09 | $25.36 | $25.71 | $25.35 | $25.71 | $23.98 | 3,968 |
2020-04-08 | $25.20 | $25.20 | $25.20 | $25.20 | $23.51 | 0 |
2020-04-07 | $25.10 | $25.10 | $25.10 | $25.10 | $23.41 | 101 |
2020-04-06 | $25.22 | $25.22 | $25.10 | $25.10 | $23.41 | 592 |
2020-04-03 | $25.13 | $25.13 | $25.13 | $25.13 | $23.45 | 2 |
2020-04-02 | $25.25 | $25.25 | $25.13 | $25.13 | $23.45 | 2,327 |
2020-04-01 | $25.15 | $25.28 | $25.15 | $25.28 | $23.58 | 203 |
2020-03-31 | $25.20 | $25.49 | $24.95 | $25.20 | $23.51 | 702 |
2020-03-30 | $24.89 | $25.28 | $24.85 | $25.14 | $23.46 | 5,035 |
2020-03-27 | $25.26 | $25.33 | $25.07 | $25.23 | $23.48 | 1,440 |
2020-03-26 | $24.08 | $25.34 | $23.97 | $25.02 | $23.28 | 24,375 |
2020-03-25 | $24.48 | $24.51 | $24.43 | $24.43 | $22.74 | 4,200 |
2020-03-24 | $23.92 | $23.98 | $23.90 | $23.98 | $22.32 | 4,792 |
2020-03-23 | $23.91 | $24.00 | $23.83 | $24.00 | $22.34 | 580 |
2020-03-20 | $23.85 | $23.85 | $23.50 | $23.50 | $21.87 | 370 |
2020-03-19 | $23.25 | $23.85 | $23.25 | $23.54 | $21.91 | 2,167 |
2020-03-18 | $24.46 | $24.46 | $23.75 | $23.75 | $22.11 | 200 |
2020-03-17 | $24.61 | $24.61 | $24.61 | $24.61 | $22.91 | 1 |
2020-03-16 | $25.08 | $25.08 | $25.01 | $25.01 | $23.28 | 113 |
2020-03-13 | $25.25 | $25.35 | $25.24 | $25.35 | $23.60 | 5,193 |
2020-03-12 | $25.47 | $25.61 | $24.96 | $24.96 | $23.23 | 5,812 |
2020-03-11 | $25.73 | $25.78 | $25.73 | $25.78 | $23.99 | 136 |
2020-03-10 | $25.99 | $25.99 | $25.99 | $25.99 | $24.19 | 0 |
2020-03-09 | $26.35 | $26.35 | $26.35 | $26.35 | $24.53 | 0 |
2020-03-06 | $26.36 | $26.42 | $26.36 | $26.42 | $24.59 | 182 |
2020-03-05 | $26.28 | $26.28 | $26.27 | $26.27 | $24.45 | 2,000 |
2020-03-04 | $26.27 | $26.27 | $26.21 | $26.22 | $24.40 | 1,338 |
2020-03-03 | $26.04 | $26.24 | $26.04 | $26.19 | $24.38 | 13,680 |
2020-03-02 | $26.11 | $26.13 | $26.04 | $26.04 | $24.24 | 1,905 |
2020-02-28 | $26.05 | $26.07 | $25.99 | $26.07 | $24.27 | 6,841 |
2020-02-27 | $26.04 | $26.04 | $25.96 | $25.98 | $24.18 | 2,629 |
2020-02-26 | $26.17 | $26.18 | $26.14 | $26.14 | $24.28 | 2,038 |
2020-02-25 | $26.16 | $26.16 | $26.16 | $26.16 | $24.30 | 2,128 |
2020-02-24 | $26.13 | $26.13 | $26.11 | $26.11 | $24.26 | 229 |
2020-02-21 | $26.08 | $26.11 | $26.07 | $26.07 | $24.22 | 1,321 |
2020-02-20 | $26.01 | $26.02 | $26.01 | $26.01 | $24.16 | 2,063 |
2020-02-19 | $25.99 | $26.03 | $25.99 | $25.99 | $24.14 | 2,320 |
2020-02-18 | $25.98 | $25.98 | $25.98 | $25.98 | $24.13 | 0 |
2020-02-14 | $25.94 | $25.94 | $25.94 | $25.94 | $24.09 | 70 |
2020-02-13 | $25.92 | $25.92 | $25.92 | $25.92 | $24.07 | 0 |
2020-02-12 | $25.91 | $25.95 | $25.91 | $25.91 | $24.07 | 939 |
2020-02-11 | $25.96 | $25.98 | $25.93 | $25.95 | $24.10 | 701 |
2020-02-10 | $25.95 | $25.95 | $25.94 | $25.94 | $24.09 | 500 |
2020-02-07 | $25.91 | $25.91 | $25.90 | $25.90 | $24.05 | 1,050 |
2020-02-06 | $25.85 | $25.85 | $25.85 | $25.85 | $24.01 | 0 |
2020-02-05 | $25.85 | $25.88 | $25.84 | $25.84 | $24.00 | 841 |
2020-02-04 | $25.85 | $25.90 | $25.85 | $25.89 | $24.05 | 2,785 |
2020-02-03 | $25.93 | $25.93 | $25.88 | $25.92 | $24.07 | 931 |
2020-01-31 | $25.87 | $25.91 | $25.87 | $25.91 | $24.06 | 3,514 |
2020-01-30 | $25.88 | $25.88 | $25.88 | $25.88 | $24.03 | 49 |
2020-01-29 | $25.92 | $25.92 | $25.86 | $25.90 | $24.01 | 4,455 |
2020-01-28 | $25.88 | $25.91 | $25.87 | $25.88 | $23.99 | 5,292 |
2020-01-27 | $28.35 | $28.35 | $25.83 | $25.89 | $24.00 | 7,788 |
2020-01-24 | $25.82 | $25.84 | $25.78 | $25.84 | $23.95 | 2,018 |
2020-01-23 | $25.81 | $25.81 | $25.81 | $25.81 | $23.92 | 0 |
2020-01-22 | $25.76 | $25.82 | $25.76 | $25.79 | $23.91 | 1,480 |
2020-01-21 | $25.76 | $25.76 | $25.76 | $25.76 | $23.87 | 105 |
2020-01-17 | $25.71 | $25.73 | $25.67 | $25.71 | $23.83 | 2,452 |
2020-01-16 | $25.75 | $25.77 | $25.68 | $25.73 | $23.85 | 17,607 |
2020-01-15 | $25.66 | $25.76 | $25.66 | $25.72 | $23.84 | 1,060 |
2020-01-14 | $25.69 | $25.69 | $25.69 | $25.69 | $23.81 | 400 |
2020-01-13 | $25.69 | $25.69 | $25.69 | $25.69 | $23.81 | 0 |
2020-01-10 | $25.69 | $25.69 | $25.65 | $25.67 | $23.80 | 2,388 |
2020-01-09 | $25.66 | $25.66 | $25.63 | $25.63 | $23.75 | 2,350 |
2020-01-08 | $25.62 | $25.62 | $25.62 | $25.62 | $23.75 | 60 |
2020-01-07 | $25.66 | $25.67 | $25.62 | $25.64 | $23.76 | 1,188 |
2020-01-06 | $25.71 | $25.71 | $25.67 | $25.67 | $23.80 | 337 |
2020-01-03 | $25.63 | $25.66 | $25.63 | $25.65 | $23.78 | 2,487 |
2020-01-02 | $25.64 | $25.64 | $25.58 | $25.62 | $23.75 | 2,993 |
2019-12-31 | $25.58 | $25.60 | $25.57 | $25.57 | $23.70 | 3,290 |
2019-12-30 | $25.60 | $25.60 | $25.60 | $25.60 | $23.73 | 0 |
2019-12-27 | $25.58 | $25.64 | $25.58 | $25.63 | $23.70 | 918 |
2019-12-26 | $25.57 | $25.59 | $25.57 | $25.59 | $23.66 | 6,000 |
2019-12-24 | $25.64 | $25.71 | $25.60 | $25.60 | $23.67 | 1,008 |
2019-12-23 | $25.59 | $25.59 | $25.59 | $25.59 | $23.66 | 900 |
2019-12-20 | $25.68 | $25.68 | $25.61 | $25.66 | $23.73 | 4,775 |
2019-12-19 | $25.72 | $25.75 | $25.68 | $25.68 | $23.74 | 4,899 |
2019-12-18 | $25.55 | $25.63 | $25.55 | $25.63 | $23.70 | 11,942 |
2019-12-17 | $25.57 | $25.57 | $25.57 | $25.57 | $23.64 | 100 |
2019-12-16 | $25.63 | $25.65 | $25.60 | $25.61 | $23.68 | 8,350 |
2019-12-13 | $25.54 | $25.61 | $25.52 | $25.61 | $23.68 | 13,053 |
2019-12-12 | $25.58 | $25.61 | $25.55 | $25.61 | $23.68 | 5,610 |
2019-12-11 | $25.58 | $25.63 | $25.57 | $25.62 | $23.68 | 35,470 |
2019-12-10 | $25.55 | $25.59 | $25.54 | $25.59 | $23.66 | 1,225 |
2019-12-09 | $25.56 | $25.59 | $25.54 | $25.54 | $23.61 | 1,701 |
2019-12-06 | $25.59 | $25.61 | $25.56 | $25.56 | $23.63 | 12,074 |
2019-12-05 | $25.59 | $25.59 | $25.55 | $25.56 | $23.63 | 1,150 |
2019-12-04 | $25.60 | $25.60 | $25.58 | $25.58 | $23.65 | 501 |
2019-12-03 | $25.60 | $25.60 | $25.55 | $25.57 | $23.64 | 2,376 |
2019-12-02 | $25.58 | $25.59 | $25.51 | $25.55 | $23.62 | 28,697 |
2019-11-29 | $25.57 | $25.57 | $25.55 | $25.55 | $23.62 | 557 |
2019-11-27 | $25.58 | $25.59 | $25.57 | $25.59 | $23.66 | 1,670 |
2019-11-26 | $25.62 | $25.65 | $25.62 | $25.62 | $23.63 | 3,290 |
2019-11-25 | $25.63 | $25.63 | $25.60 | $25.60 | $23.61 | 2,400 |
2019-11-22 | $25.59 | $25.67 | $25.57 | $25.58 | $23.59 | 3,351 |
2019-11-21 | $25.62 | $25.63 | $25.59 | $25.63 | $23.64 | 6,296 |
2019-11-20 | $25.59 | $25.59 | $25.58 | $25.59 | $23.60 | 9,113 |
2019-11-19 | $25.55 | $25.55 | $25.55 | $25.55 | $23.57 | 1,132 |
2019-11-18 | $25.53 | $25.55 | $25.51 | $25.53 | $23.55 | 2,334 |
2019-11-15 | $25.54 | $25.61 | $25.54 | $25.57 | $23.59 | 58,411 |
2019-11-14 | $25.60 | $25.60 | $25.50 | $25.53 | $23.54 | 4,786 |
2019-11-13 | $25.43 | $25.50 | $25.43 | $25.49 | $23.51 | 5,103 |
2019-11-12 | $25.42 | $25.42 | $25.41 | $25.41 | $23.44 | 500 |
2019-11-11 | $25.35 | $25.40 | $25.35 | $25.40 | $23.42 | 1,001 |
2019-11-08 | $25.41 | $25.51 | $25.37 | $25.51 | $23.53 | 4,976 |
2019-11-07 | $25.38 | $25.42 | $25.38 | $25.40 | $23.43 | 9,687 |
2019-11-06 | $25.39 | $25.48 | $25.39 | $25.48 | $23.50 | 4,665 |
2019-11-05 | $25.42 | $25.48 | $25.42 | $25.48 | $23.51 | 1,402 |
2019-11-04 | $25.46 | $25.52 | $25.46 | $25.52 | $23.53 | 4,186 |
2019-11-01 | $25.51 | $25.53 | $25.51 | $25.53 | $23.55 | 1,298 |
2019-10-31 | $25.49 | $25.55 | $25.49 | $25.54 | $23.55 | 3,896 |
2019-10-30 | $25.49 | $25.51 | $25.49 | $25.50 | $23.52 | 2,048 |
2019-10-29 | $25.49 | $25.52 | $25.49 | $25.52 | $23.48 | 3,359 |
2019-10-28 | $25.51 | $25.55 | $25.51 | $25.51 | $23.47 | 1,360 |
2019-10-25 | $25.54 | $25.54 | $25.54 | $25.54 | $23.50 | 192 |
2019-10-24 | $25.58 | $25.59 | $25.58 | $25.59 | $23.54 | 1,646 |
2019-10-23 | $25.57 | $25.61 | $25.56 | $25.56 | $23.52 | 1,092 |
2019-10-22 | $25.56 | $25.59 | $25.55 | $25.56 | $23.51 | 18,530 |
2019-10-21 | $25.53 | $25.53 | $25.53 | $25.53 | $23.49 | 100 |
2019-10-18 | $25.54 | $25.56 | $25.54 | $25.56 | $23.52 | 1,547 |
2019-10-17 | $25.55 | $25.58 | $25.55 | $25.57 | $23.53 | 4,160 |
2019-10-16 | $25.52 | $25.53 | $25.52 | $25.53 | $23.49 | 823 |
2019-10-15 | $25.54 | $25.54 | $25.52 | $25.53 | $23.49 | 4,465 |
2019-10-14 | $25.57 | $25.61 | $25.53 | $25.61 | $23.56 | 3,591 |
2019-10-11 | $25.50 | $25.52 | $25.50 | $25.52 | $23.48 | 500 |
2019-10-10 | $25.61 | $25.68 | $25.59 | $25.60 | $23.55 | 3,373 |
2019-10-09 | $25.67 | $25.67 | $25.64 | $25.64 | $23.59 | 3,926 |
2019-10-08 | $25.70 | $25.72 | $25.66 | $25.66 | $23.61 | 5,968 |
2019-10-07 | $25.66 | $25.66 | $25.66 | $25.66 | $23.61 | 100 |
2019-10-04 | $25.73 | $25.73 | $25.70 | $25.70 | $23.64 | 1,000 |
2019-10-03 | $25.67 | $25.70 | $25.63 | $25.68 | $23.62 | 4,540 |
2019-10-02 | $25.60 | $25.60 | $25.60 | $25.60 | $23.56 | 85 |
2019-10-01 | $25.57 | $25.60 | $25.57 | $25.59 | $23.54 | 3,354 |
2019-09-30 | $25.55 | $25.55 | $25.54 | $25.54 | $23.50 | 322 |
2019-09-27 | $25.51 | $25.51 | $25.51 | $25.51 | $23.47 | 32 |
2019-09-26 | $25.54 | $25.56 | $25.54 | $25.56 | $23.46 | 514 |
2019-09-25 | $25.59 | $25.60 | $25.54 | $25.54 | $23.44 | 12,766 |
2019-09-24 | $25.62 | $25.62 | $25.57 | $25.62 | $23.51 | 1,119 |
2019-09-23 | $25.60 | $25.60 | $25.52 | $25.56 | $23.46 | 3,413 |
2019-09-20 | $25.46 | $25.53 | $25.46 | $25.53 | $23.43 | 12,300 |
2019-09-19 | $25.46 | $25.50 | $25.46 | $25.46 | $23.37 | 1,573 |
2019-09-18 | $25.48 | $25.48 | $25.44 | $25.44 | $23.35 | 449 |
2019-09-17 | $25.45 | $25.45 | $25.39 | $25.42 | $23.33 | 5,551 |
2019-09-16 | $25.37 | $25.37 | $25.37 | $25.37 | $23.28 | 100 |
2019-09-13 | $25.38 | $25.38 | $25.35 | $25.35 | $23.26 | 504 |
2019-09-12 | $25.44 | $25.48 | $25.38 | $25.48 | $23.38 | 5,308 |
2019-09-11 | $25.49 | $25.50 | $25.45 | $25.45 | $23.36 | 1,800 |
2019-09-10 | $25.58 | $25.59 | $25.52 | $25.53 | $23.43 | 4,800 |
2019-09-09 | $25.59 | $25.61 | $25.59 | $25.59 | $23.48 | 5,330 |
2019-09-06 | $25.64 | $25.68 | $25.64 | $25.68 | $23.57 | 1,754 |
2019-09-05 | $25.64 | $25.70 | $25.64 | $25.64 | $23.53 | 19,166 |
2019-09-04 | $25.70 | $25.78 | $25.70 | $25.71 | $23.60 | 5,729 |
2019-09-03 | $25.69 | $25.75 | $25.69 | $25.73 | $23.62 | 4,418 |
2019-08-30 | $25.69 | $25.69 | $25.65 | $25.65 | $23.54 | 679 |
2019-08-29 | $25.65 | $25.65 | $25.65 | $25.65 | $23.54 | 100 |
2019-08-28 | $25.74 | $25.74 | $25.74 | $25.74 | $23.57 | 17 |
2019-08-27 | $25.73 | $25.73 | $25.72 | $25.72 | $23.55 | 500 |
2019-08-26 | $25.72 | $25.72 | $25.70 | $25.70 | $23.53 | 1,000 |
2019-08-23 | $25.63 | $25.69 | $25.63 | $25.67 | $23.50 | 10,466 |
2019-08-22 | $25.63 | $25.63 | $25.55 | $25.57 | $23.41 | 12,911 |
2019-08-21 | $25.66 | $25.66 | $25.66 | $25.66 | $23.50 | 100 |
2019-08-20 | $25.60 | $25.65 | $25.60 | $25.65 | $23.49 | 356 |
2019-08-19 | $25.63 | $25.63 | $25.63 | $25.63 | $23.47 | 100 |
2019-08-16 | $25.62 | $25.65 | $25.62 | $25.65 | $23.48 | 390 |
2019-08-15 | $25.65 | $25.72 | $25.65 | $25.68 | $23.51 | 1,007 |
2019-08-14 | $25.58 | $25.58 | $25.56 | $25.56 | $23.41 | 1,019 |
2019-08-13 | $25.56 | $25.56 | $25.56 | $25.56 | $23.40 | 100 |
2019-08-12 | $25.54 | $25.63 | $25.54 | $25.57 | $23.41 | 4,500 |
2019-08-09 | $25.60 | $25.64 | $25.53 | $25.53 | $23.37 | 1,328 |
2019-08-08 | $25.51 | $25.51 | $25.51 | $25.51 | $23.35 | 100 |
2019-08-07 | $25.50 | $25.51 | $25.50 | $25.51 | $23.36 | 2,502 |
2019-08-06 | $25.54 | $25.57 | $25.46 | $25.52 | $23.36 | 6,037 |
2019-08-05 | $25.55 | $25.56 | $25.52 | $25.52 | $23.36 | 4,533 |
2019-08-02 | $25.41 | $25.45 | $24.12 | $25.45 | $23.30 | 7,533 |
2019-08-01 | $25.41 | $25.48 | $25.41 | $25.46 | $23.31 | 104,688 |
2019-07-31 | $25.31 | $25.35 | $25.31 | $25.35 | $23.21 | 367 |
2019-07-30 | $25.45 | $25.47 | $25.36 | $25.46 | $23.31 | 2,912 |
2019-07-29 | $25.45 | $25.46 | $25.44 | $25.44 | $23.24 | 1,900 |
2019-07-26 | $25.44 | $25.44 | $25.44 | $25.44 | $23.23 | 100 |
2019-07-25 | $25.39 | $25.45 | $25.39 | $25.42 | $23.22 | 1,535 |
2019-07-24 | $25.30 | $25.46 | $25.30 | $25.43 | $23.23 | 2,804 |
2019-07-23 | $25.30 | $25.46 | $25.23 | $25.41 | $23.21 | 4,647 |
2019-07-22 | $25.42 | $25.45 | $25.42 | $25.45 | $23.24 | 418 |
2019-07-19 | $25.44 | $25.44 | $25.43 | $25.43 | $23.23 | 400 |
2019-07-18 | $25.38 | $25.44 | $25.38 | $25.44 | $23.23 | 1,777 |
2019-07-17 | $25.34 | $25.39 | $25.34 | $25.38 | $23.18 | 3,134 |
2019-07-16 | $25.21 | $25.32 | $25.21 | $25.27 | $23.08 | 2,159 |
2019-07-15 | $25.31 | $25.33 | $25.31 | $25.31 | $23.12 | 6,381 |
2019-07-12 | $25.20 | $25.36 | $25.20 | $25.30 | $23.10 | 11,269 |
2019-07-11 | $25.29 | $25.29 | $25.26 | $25.29 | $23.10 | 2,400 |
2019-07-10 | $25.33 | $25.36 | $25.31 | $25.33 | $23.13 | 7,300 |
2019-07-09 | $25.30 | $25.30 | $25.30 | $25.30 | $23.10 | 100 |
2019-07-08 | $25.36 | $25.40 | $25.32 | $25.32 | $23.13 | 6,495 |
2019-07-05 | $25.34 | $25.35 | $25.33 | $25.35 | $23.15 | 1,606 |
2019-07-03 | $25.41 | $25.41 | $25.37 | $25.40 | $23.20 | 2,862 |
2019-07-02 | $25.27 | $25.39 | $25.27 | $25.37 | $23.17 | 1,170 |
2019-07-01 | $25.28 | $25.33 | $25.22 | $25.28 | $23.09 | 5,622 |
2019-06-28 | $25.26 | $25.29 | $25.26 | $25.29 | $23.09 | 263 |
2019-06-27 | $25.33 | $25.33 | $25.29 | $25.29 | $23.10 | 471 |
2019-06-26 | $25.25 | $25.34 | $25.25 | $25.30 | $23.05 | 15,198 |
2019-06-25 | $25.36 | $25.39 | $25.27 | $25.36 | $23.11 | 8,208 |
2019-06-24 | $25.38 | $25.39 | $25.33 | $25.33 | $23.08 | 3,232 |
2019-06-21 | $25.30 | $25.30 | $25.27 | $25.27 | $23.02 | 1,000 |
2019-06-20 | $25.30 | $25.38 | $25.29 | $25.29 | $23.04 | 4,331 |
2019-06-19 | $25.28 | $25.28 | $25.28 | $25.28 | $23.03 | 100 |
2019-06-18 | $25.13 | $25.18 | $25.12 | $25.18 | $22.94 | 903 |
2019-06-17 | $25.15 | $25.15 | $25.15 | $25.15 | $22.91 | 184 |
2019-06-14 | $25.18 | $25.18 | $25.13 | $25.13 | $22.90 | 3,284 |
2019-06-13 | $25.19 | $25.20 | $25.09 | $25.17 | $22.93 | 3,347 |
2019-06-12 | $25.12 | $25.12 | $25.12 | $25.12 | $22.89 | 100 |
2019-06-11 | $25.15 | $25.16 | $25.05 | $25.09 | $22.86 | 3,558 |
2019-06-10 | $25.10 | $25.10 | $25.10 | $25.10 | $22.87 | 100 |
2019-06-07 | $25.08 | $25.13 | $25.05 | $25.13 | $22.89 | 299 |
2019-06-06 | $25.11 | $25.11 | $25.11 | $25.11 | $22.88 | 180 |
2019-06-05 | $25.07 | $25.07 | $25.07 | $25.07 | $22.84 | 100 |
2019-06-04 | $25.09 | $25.09 | $25.05 | $25.05 | $22.82 | 650 |
2019-06-03 | $25.01 | $25.09 | $24.98 | $25.06 | $22.83 | 14,317 |
2019-05-31 | $24.99 | $25.07 | $24.99 | $25.03 | $22.80 | 1,652 |
2019-05-30 | $24.96 | $25.00 | $24.96 | $24.96 | $22.74 | 1,102 |
2019-05-29 | $25.05 | $25.05 | $24.99 | $24.99 | $22.71 | 2,170 |
2019-05-28 | $24.94 | $25.01 | $24.94 | $25.00 | $22.72 | 1,360 |
2019-05-24 | $24.93 | $24.97 | $24.93 | $24.97 | $22.69 | 100 |
2019-05-23 | $24.99 | $24.99 | $24.95 | $24.98 | $22.70 | 1,500 |
2019-05-22 | $24.89 | $24.93 | $24.89 | $24.93 | $22.66 | 559 |
2019-05-21 | $24.96 | $24.96 | $24.87 | $24.91 | $22.64 | 980 |
2019-05-20 | $24.90 | $24.97 | $24.90 | $24.92 | $22.64 | 1,480 |
2019-05-17 | $24.90 | $24.94 | $24.89 | $24.94 | $22.67 | 486 |
2019-05-16 | $24.88 | $25.04 | $24.88 | $24.97 | $22.69 | 3,862 |
2019-05-15 | $24.89 | $25.04 | $24.85 | $24.95 | $22.67 | 4,225 |
2019-05-14 | $24.94 | $24.94 | $24.94 | $24.94 | $22.66 | 100 |
2019-05-13 | $24.84 | $24.92 | $24.84 | $24.92 | $22.65 | 100 |
2019-05-10 | $24.82 | $24.94 | $24.82 | $24.91 | $22.64 | 1,036 |
2019-05-09 | $24.83 | $24.90 | $24.83 | $24.90 | $22.63 | 100 |
2019-05-08 | $25.00 | $25.00 | $24.92 | $24.92 | $22.64 | 3,600 |
2019-05-07 | $24.90 | $24.90 | $24.90 | $24.90 | $22.63 | 100 |
2019-05-06 | $24.89 | $24.89 | $24.89 | $24.89 | $22.62 | 100 |
2019-05-03 | $24.86 | $24.86 | $24.86 | $24.86 | $22.59 | 100 |
2019-05-02 | $24.88 | $24.88 | $24.88 | $24.88 | $22.61 | 100 |
2019-05-01 | $24.96 | $24.98 | $24.76 | $24.89 | $22.62 | 15,540 |
2019-04-30 | $24.91 | $24.91 | $24.91 | $24.91 | $22.64 | 1 |
2019-04-29 | $24.90 | $24.90 | $24.88 | $24.88 | $22.61 | 500 |
2019-04-26 | $24.87 | $24.96 | $24.87 | $24.93 | $22.60 | 844 |
2019-04-25 | $24.96 | $24.97 | $24.90 | $24.90 | $22.57 | 18,308 |
2019-04-24 | $24.88 | $24.88 | $24.88 | $24.88 | $22.55 | 100 |
2019-04-23 | $24.86 | $24.91 | $24.76 | $24.80 | $22.48 | 5,410 |
2019-04-22 | $24.90 | $24.90 | $24.86 | $24.86 | $22.53 | 500 |
2019-04-18 | $24.90 | $24.90 | $24.80 | $24.81 | $22.49 | 493 |
2019-04-17 | $24.81 | $24.81 | $24.81 | $24.81 | $22.49 | 100 |
2019-04-16 | $24.86 | $24.86 | $24.82 | $24.83 | $22.51 | 2,350 |
2019-04-15 | $24.82 | $24.82 | $24.82 | $24.82 | $22.50 | 100 |
2019-04-12 | $24.81 | $24.81 | $24.81 | $24.81 | $22.49 | 100 |
2019-04-11 | $24.84 | $24.90 | $24.77 | $24.83 | $22.51 | 1,438 |
2019-04-10 | $24.79 | $24.83 | $24.79 | $24.83 | $22.51 | 100 |
2019-04-09 | $24.81 | $24.81 | $24.81 | $24.81 | $22.49 | 100 |
2019-04-08 | $24.87 | $24.87 | $24.81 | $24.81 | $22.49 | 808 |
2019-04-05 | $24.79 | $24.79 | $24.79 | $24.79 | $22.47 | 100 |
2019-04-04 | $24.77 | $24.79 | $24.77 | $24.79 | $22.47 | 1,074 |
2019-04-03 | $24.78 | $24.78 | $24.78 | $24.78 | $22.47 | 100 |
2019-04-02 | $24.70 | $24.84 | $24.70 | $24.77 | $22.46 | 18,055 |
2019-04-01 | $24.81 | $24.81 | $24.81 | $24.81 | $22.49 | 100 |
2019-03-29 | $24.86 | $24.86 | $24.81 | $24.81 | $22.49 | 5,902 |
2019-03-28 | $24.87 | $24.87 | $24.82 | $24.82 | $22.50 | 553 |
2019-03-27 | $24.85 | $24.85 | $24.85 | $24.85 | $22.47 | 100 |
2019-03-26 | $24.89 | $24.89 | $24.84 | $24.84 | $22.47 | 412 |
2019-03-25 | $24.80 | $24.80 | $24.80 | $24.80 | $22.43 | 100 |
2019-03-22 | $24.79 | $24.79 | $24.79 | $24.79 | $22.42 | 639 |
2019-03-21 | $24.76 | $24.76 | $24.68 | $24.73 | $22.37 | 1,892 |
2019-03-20 | $24.63 | $24.75 | $24.63 | $24.68 | $22.32 | 3,401 |
2019-03-19 | $24.69 | $24.69 | $24.69 | $24.69 | $22.33 | 100 |
2019-03-18 | $24.67 | $24.67 | $24.67 | $24.67 | $22.31 | 100 |
2019-03-15 | $24.69 | $24.69 | $24.59 | $24.64 | $22.28 | 6,600 |
2019-03-14 | $24.64 | $24.70 | $24.59 | $24.70 | $22.34 | 9,763 |
2019-03-13 | $24.63 | $24.63 | $24.63 | $24.63 | $22.28 | 85 |
2019-03-12 | $24.65 | $24.67 | $24.55 | $24.61 | $22.26 | 2,959 |
2019-03-11 | $24.60 | $24.60 | $24.60 | $24.60 | $22.25 | 100 |
2019-03-08 | $24.60 | $24.60 | $24.60 | $24.60 | $22.25 | 100 |
2019-03-07 | $24.58 | $24.58 | $24.58 | $24.58 | $22.23 | 100 |
2019-03-06 | $24.55 | $24.55 | $24.55 | $24.55 | $22.20 | 100 |
2019-03-05 | $24.54 | $24.54 | $24.54 | $24.54 | $22.19 | 100 |
2019-03-04 | $24.46 | $24.51 | $24.46 | $24.51 | $22.17 | 4,528 |
2019-03-01 | $24.57 | $24.57 | $24.52 | $24.52 | $22.18 | 700 |
2019-02-28 | $24.52 | $24.52 | $24.52 | $24.52 | $22.18 | 100 |
2019-02-27 | $24.54 | $24.54 | $24.54 | $24.54 | $22.19 | 100 |
2019-02-26 | $24.55 | $24.56 | $24.55 | $24.56 | $22.16 | 115 |
2019-02-25 | $24.57 | $24.57 | $24.57 | $24.57 | $22.17 | 100 |
2019-02-22 | $24.58 | $24.58 | $24.58 | $24.58 | $22.18 | 103 |
2019-02-21 | $24.54 | $24.54 | $24.54 | $24.54 | $22.14 | 100 |
2019-02-20 | $24.58 | $24.58 | $24.58 | $24.58 | $22.18 | 100 |
2019-02-19 | $24.44 | $24.52 | $24.26 | $24.51 | $22.11 | 9,738 |
2019-02-15 | $24.57 | $24.57 | $24.53 | $24.53 | $22.14 | 603 |
2019-02-14 | $24.49 | $24.49 | $24.49 | $24.49 | $22.10 | 100 |
2019-02-13 | $24.50 | $24.50 | $24.50 | $24.50 | $22.11 | 200 |
2019-02-12 | $24.55 | $24.55 | $24.51 | $24.51 | $22.12 | 600 |
2019-02-11 | $24.51 | $24.56 | $24.51 | $24.51 | $22.12 | 1,400 |
2019-02-08 | $24.50 | $24.50 | $24.50 | $24.50 | $22.11 | 100 |
2019-02-07 | $24.53 | $24.53 | $24.53 | $24.53 | $22.14 | 100 |
2019-02-06 | $24.50 | $24.51 | $24.50 | $24.51 | $22.12 | 675 |
2019-02-05 | $24.48 | $24.54 | $24.45 | $24.46 | $22.07 | 5,534 |
2019-02-04 | $24.44 | $24.44 | $24.44 | $24.44 | $22.05 | 376 |
2019-02-01 | $24.50 | $24.50 | $24.50 | $24.50 | $22.11 | 500 |
2019-01-31 | $24.44 | $24.45 | $24.44 | $24.45 | $22.06 | 600 |
2019-01-30 | $24.40 | $24.43 | $24.40 | $24.43 | $22.04 | 1,925 |
2019-01-29 | $24.48 | $24.50 | $24.48 | $24.48 | $22.03 | 600 |
2019-01-28 | $24.43 | $24.43 | $24.43 | $24.43 | $21.99 | 100 |
2019-01-25 | $24.33 | $24.33 | $24.33 | $24.33 | $21.90 | 100 |
2019-01-24 | $24.36 | $24.36 | $24.36 | $24.36 | $21.92 | 100 |
2019-01-23 | $24.30 | $24.30 | $24.26 | $24.26 | $21.84 | 224 |
2019-01-22 | $24.25 | $24.25 | $24.25 | $24.25 | $21.82 | 100 |
2019-01-18 | $24.25 | $24.29 | $24.23 | $24.23 | $21.81 | 1,014 |
2019-01-17 | $24.21 | $24.21 | $24.21 | $24.21 | $21.79 | 100 |
2019-01-16 | $24.25 | $24.27 | $24.25 | $24.27 | $21.84 | 200 |
2019-01-15 | $24.25 | $24.26 | $24.25 | $24.26 | $21.84 | 300 |
2019-01-14 | $24.27 | $24.27 | $24.21 | $24.21 | $21.79 | 501 |
2019-01-11 | $24.22 | $24.22 | $24.22 | $24.22 | $21.80 | 100 |
2019-01-10 | $24.22 | $24.33 | $24.19 | $24.20 | $21.78 | 1,991 |
2019-01-09 | $24.17 | $24.17 | $24.12 | $24.12 | $21.71 | 1,348 |
2019-01-08 | $24.14 | $24.16 | $24.13 | $24.13 | $21.72 | 59,075 |
2019-01-07 | $24.09 | $24.09 | $24.09 | $24.09 | $21.68 | 1 |
2019-01-04 | $24.09 | $24.09 | $24.05 | $24.05 | $21.64 | 22,522 |
2019-01-03 | $24.08 | $24.08 | $24.08 | $24.08 | $21.67 | 100 |
2019-01-02 | $24.05 | $24.05 | $24.05 | $24.05 | $21.64 | 1 |
2018-12-31 | $23.96 | $24.02 | $23.96 | $24.02 | $21.62 | 200 |
2018-12-28 | $23.99 | $23.99 | $23.99 | $23.99 | $21.59 | 100 |
2018-12-27 | $24.03 | $24.03 | $24.03 | $24.03 | $21.57 | 100 |
2018-12-26 | $24.04 | $24.04 | $24.04 | $24.04 | $21.58 | 100 |
2018-12-24 | $24.06 | $24.06 | $24.06 | $24.06 | $21.59 | 100 |
2018-12-21 | $24.05 | $24.05 | $24.05 | $24.05 | $21.58 | 100 |
2018-12-20 | $24.04 | $24.06 | $23.93 | $24.03 | $21.57 | 3,046 |
2018-12-19 | $24.11 | $24.11 | $24.11 | $24.11 | $21.63 | 100 |
2018-12-18 | $24.10 | $24.10 | $24.10 | $24.10 | $21.63 | 100 |
2018-12-17 | $24.09 | $24.09 | $24.09 | $24.09 | $21.62 | 100 |
2018-12-14 | $24.05 | $24.07 | $24.05 | $24.07 | $21.60 | 3,340 |
2018-12-13 | $24.07 | $24.07 | $24.07 | $24.07 | $21.60 | 100 |
2018-12-12 | $24.00 | $24.01 | $23.98 | $24.01 | $21.55 | 15,367 |
2018-12-11 | $24.07 | $24.07 | $24.07 | $24.07 | $21.60 | 2 |
2018-12-10 | $24.09 | $24.09 | $24.09 | $24.09 | $21.62 | 100 |
2018-12-07 | $24.05 | $24.05 | $24.05 | $24.05 | $21.59 | 520 |
2018-12-06 | $24.18 | $24.18 | $24.18 | $24.18 | $21.70 | 2,711 |
2018-12-04 | $24.23 | $24.23 | $24.23 | $24.23 | $21.75 | 0 |
2018-12-03 | $24.23 | $24.23 | $24.23 | $24.23 | $21.75 | 100 |
2018-11-30 | $24.06 | $24.12 | $24.06 | $24.12 | $21.65 | 9,760 |
2018-11-29 | $24.08 | $24.14 | $24.08 | $24.14 | $21.66 | 2,338 |
2018-11-28 | $24.13 | $24.13 | $24.13 | $24.13 | $21.61 | 0 |
2018-11-27 | $24.13 | $24.13 | $24.13 | $24.13 | $21.61 | 0 |
2018-11-26 | $24.11 | $24.13 | $24.11 | $24.13 | $21.61 | 2,080 |
2018-11-23 | $24.19 | $24.19 | $24.19 | $24.19 | $21.66 | 101 |
2018-11-21 | $24.10 | $24.10 | $24.10 | $24.10 | $21.58 | 0 |
2018-11-20 | $24.10 | $24.10 | $24.10 | $24.10 | $21.58 | 0 |
2018-11-19 | $24.10 | $24.10 | $24.10 | $24.10 | $21.58 | 0 |
2018-11-16 | $24.10 | $24.10 | $24.10 | $24.10 | $21.58 | 0 |
2018-11-15 | $24.10 | $24.10 | $24.10 | $24.10 | $21.58 | 1 |
2018-11-14 | $24.10 | $24.10 | $24.10 | $24.10 | $21.58 | 0 |
2018-11-13 | $24.10 | $24.10 | $24.10 | $24.10 | $21.58 | 0 |
2018-11-12 | $24.10 | $24.10 | $24.10 | $24.10 | $21.58 | 1 |
2018-11-09 | $24.10 | $24.10 | $24.10 | $24.10 | $21.58 | 2,600 |
2018-11-08 | $24.09 | $24.09 | $24.09 | $24.09 | $21.57 | 2 |
2018-11-07 | $24.09 | $24.09 | $24.09 | $24.09 | $21.57 | 3 |
2018-11-06 | $24.09 | $24.09 | $24.09 | $24.09 | $21.57 | 7 |
2018-11-05 | $24.08 | $24.09 | $24.08 | $24.09 | $21.57 | 3,008 |
2018-11-02 | $24.09 | $24.12 | $24.07 | $24.08 | $21.56 | 27,128 |
2018-11-01 | $24.12 | $24.12 | $24.12 | $24.12 | $21.59 | 16,620 |
2018-10-31 | $24.12 | $24.12 | $24.12 | $24.12 | $21.59 | 18,245 |
2018-10-30 | $24.15 | $24.15 | $24.15 | $24.15 | $21.62 | 19,848 |
2018-10-29 | $24.21 | $24.21 | $24.21 | $24.21 | $21.62 | 19,900 |
2018-10-26 | $24.20 | $24.20 | $24.20 | $24.20 | $21.61 | 15,408 |
2018-10-25 | $24.25 | $24.25 | $24.20 | $24.20 | $21.61 | 14,330 |
2018-10-24 | $24.24 | $24.24 | $24.24 | $24.24 | $21.65 | 11,779 |
2018-10-23 | $24.24 | $24.24 | $24.24 | $24.24 | $21.65 | 10,600 |
2018-10-22 | $24.20 | $24.20 | $24.20 | $24.20 | $21.61 | 6,764 |
2018-10-19 | $24.20 | $24.20 | $24.20 | $24.20 | $21.61 | 24,846 |
2018-10-18 | $24.25 | $24.25 | $24.25 | $24.25 | $21.66 | 0 |
2018-10-17 | $24.25 | $24.25 | $24.25 | $24.25 | $21.66 | 0 |
2018-10-16 | $24.25 | $24.25 | $24.25 | $24.25 | $21.66 | 0 |
2018-10-15 | $24.25 | $24.25 | $24.25 | $24.25 | $21.66 | 0 |
2018-10-12 | $24.25 | $24.25 | $24.25 | $24.25 | $21.66 | 0 |
2018-10-11 | $24.21 | $24.25 | $24.21 | $24.25 | $21.66 | 692 |
2018-10-10 | $24.33 | $24.33 | $24.33 | $24.33 | $21.73 | 0 |
2018-10-09 | $24.33 | $24.33 | $24.33 | $24.33 | $21.73 | 0 |
2018-10-08 | $24.33 | $24.33 | $24.33 | $24.33 | $21.73 | 0 |
2018-10-05 | $24.33 | $24.33 | $24.33 | $24.33 | $21.73 | 0 |
2018-10-04 | $24.33 | $24.33 | $24.33 | $24.33 | $21.73 | 336 |
2018-10-03 | $24.39 | $24.39 | $24.39 | $24.39 | $21.78 | 0 |
2018-10-02 | $24.39 | $24.39 | $24.39 | $24.39 | $21.78 | 272 |
2018-10-01 | $24.39 | $24.39 | $24.39 | $24.39 | $21.78 | 100 |
2018-09-28 | $24.47 | $24.47 | $24.47 | $24.47 | $21.85 | 500 |
2018-09-27 | $24.29 | $24.29 | $24.26 | $24.27 | $21.67 | 5,094 |
2018-09-26 | $24.29 | $24.29 | $24.29 | $24.29 | $21.65 | 0 |
2018-09-25 | $24.29 | $24.29 | $24.29 | $24.29 | $21.65 | 0 |
2018-09-24 | $24.31 | $24.34 | $24.29 | $24.29 | $21.65 | 4,841 |
2018-09-21 | $24.30 | $24.37 | $24.30 | $24.37 | $21.71 | 799 |
2018-09-20 | $24.29 | $24.29 | $24.29 | $24.29 | $21.65 | 0 |
2018-09-19 | $24.29 | $24.29 | $24.29 | $24.29 | $21.65 | 400 |
2018-09-18 | $24.30 | $24.30 | $24.30 | $24.30 | $21.66 | 500 |
2018-09-17 | $23.30 | $23.30 | $23.30 | $23.30 | $20.76 | 2,546 |
2018-09-14 | $24.33 | $24.33 | $24.33 | $24.33 | $21.68 | 0 |
2018-09-13 | $24.33 | $24.33 | $24.33 | $24.33 | $21.68 | 0 |
2018-09-12 | $24.33 | $24.40 | $24.33 | $24.33 | $21.68 | 1,495 |
2018-09-11 | $24.39 | $24.39 | $24.39 | $24.39 | $21.74 | 0 |
2018-09-10 | $24.36 | $24.40 | $24.36 | $24.39 | $21.74 | 3,100 |
2018-09-07 | $24.40 | $24.40 | $24.38 | $24.38 | $21.72 | 1,700 |
2018-09-06 | $24.36 | $24.40 | $24.32 | $24.40 | $21.75 | 8,196 |
2018-09-05 | $24.43 | $24.43 | $24.43 | $24.43 | $21.77 | 0 |
2018-09-04 | $24.43 | $24.43 | $24.43 | $24.43 | $21.77 | 100 |
2018-08-31 | $24.41 | $24.41 | $24.41 | $24.41 | $21.75 | 0 |
2018-08-30 | $24.41 | $24.41 | $24.41 | $24.41 | $21.75 | 0 |
2018-08-29 | $24.41 | $24.41 | $24.41 | $24.41 | $21.71 | 800 |
2018-08-28 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 0 |
2018-08-27 | $24.40 | $24.46 | $24.35 | $24.37 | $21.67 | 13,428 |
2018-08-24 | $24.47 | $24.47 | $24.47 | $24.47 | $21.76 | 0 |
2018-08-23 | $24.49 | $24.49 | $24.47 | $24.47 | $21.76 | 815 |
2018-08-22 | $24.47 | $24.47 | $24.47 | $24.47 | $21.76 | 500 |
2018-08-21 | $24.45 | $24.45 | $24.45 | $24.45 | $21.75 | 0 |
2018-08-20 | $24.45 | $24.45 | $24.45 | $24.45 | $21.75 | 1,000 |
2018-08-17 | $24.34 | $24.34 | $24.34 | $24.34 | $21.65 | 0 |
2018-08-16 | $24.35 | $24.38 | $24.34 | $24.34 | $21.65 | 9,932 |
2018-08-15 | $24.48 | $24.51 | $24.48 | $24.51 | $21.80 | 5,000 |
2018-08-14 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 0 |
2018-08-13 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 0 |
2018-08-10 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 0 |
2018-08-09 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 0 |
2018-08-08 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 0 |
2018-08-07 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 1 |
2018-08-06 | $24.37 | $24.37 | $24.37 | $24.37 | $21.67 | 0 |
2018-08-03 | $24.37 | $24.37 | $24.32 | $24.37 | $21.67 | 5,497 |
2018-08-02 | $24.43 | $24.43 | $24.43 | $24.43 | $21.73 | 0 |
2018-08-01 | $24.43 | $24.43 | $24.43 | $24.43 | $21.73 | 100 |
2018-07-31 | $24.26 | $24.26 | $24.26 | $24.26 | $21.58 | 0 |
2018-07-30 | $24.28 | $24.33 | $24.26 | $24.26 | $21.58 | 1,151 |
2018-07-27 | $24.38 | $24.38 | $24.32 | $24.32 | $21.58 | 319 |
2018-07-26 | $24.31 | $24.32 | $24.30 | $24.30 | $21.57 | 4,254 |
2018-07-25 | $24.38 | $24.38 | $24.38 | $24.38 | $21.64 | 2,500 |
2018-07-24 | $24.29 | $24.33 | $24.29 | $24.33 | $21.59 | 874 |
2018-07-23 | $24.34 | $24.34 | $24.34 | $24.34 | $21.60 | 0 |
2018-07-20 | $24.34 | $24.34 | $24.34 | $24.34 | $21.60 | 136 |
2018-07-19 | $24.34 | $24.34 | $24.34 | $24.34 | $21.60 | 0 |
2018-07-18 | $24.34 | $24.34 | $24.34 | $24.34 | $21.60 | 0 |
2018-07-17 | $24.34 | $24.34 | $24.34 | $24.34 | $21.60 | 0 |
2018-07-16 | $24.34 | $24.34 | $24.34 | $24.34 | $21.60 | 0 |
2018-07-13 | $24.34 | $24.34 | $24.34 | $24.34 | $21.60 | 0 |
2018-07-12 | $24.34 | $24.34 | $24.34 | $24.34 | $21.60 | 0 |
2018-07-11 | $24.30 | $24.34 | $24.30 | $24.34 | $21.60 | 656 |
2018-07-10 | $24.33 | $24.33 | $24.33 | $24.33 | $21.59 | 150 |
2018-07-09 | $24.28 | $24.40 | $24.28 | $24.40 | $21.66 | 1,696 |
2018-07-06 | $24.35 | $24.35 | $24.35 | $24.35 | $21.61 | 2 |
2018-07-05 | $24.35 | $24.35 | $24.35 | $24.35 | $21.61 | 0 |
2018-07-03 | $24.35 | $24.35 | $24.35 | $24.35 | $21.61 | 0 |
2018-07-02 | $24.35 | $24.35 | $24.35 | $24.35 | $21.61 | 100 |
2018-06-29 | $24.25 | $24.26 | $24.23 | $24.23 | $21.51 | 2,113 |
2018-06-28 | $24.33 | $24.33 | $24.33 | $24.33 | $21.59 | 0 |
2018-06-27 | $24.33 | $24.33 | $24.33 | $24.33 | $21.55 | 0 |
2018-06-26 | $24.33 | $24.33 | $24.33 | $24.33 | $21.55 | 0 |
2018-06-25 | $24.33 | $24.33 | $24.33 | $24.33 | $21.55 | 1,500 |
2018-06-22 | $24.29 | $24.33 | $24.23 | $24.33 | $21.55 | 3,864 |
2018-06-21 | $24.37 | $24.37 | $24.37 | $24.37 | $21.58 | 218 |
2018-06-20 | $24.30 | $24.34 | $24.27 | $24.30 | $21.52 | 7,260 |
2018-06-19 | $24.33 | $24.35 | $24.33 | $24.35 | $21.56 | 592 |
2018-06-18 | $24.29 | $24.35 | $24.29 | $24.35 | $21.56 | 337 |
2018-06-15 | $24.30 | $24.30 | $24.29 | $24.29 | $21.51 | 592 |
2018-06-14 | $24.29 | $24.29 | $24.29 | $24.29 | $21.51 | 0 |
2018-06-13 | $24.29 | $24.29 | $24.29 | $24.29 | $21.51 | 0 |
2018-06-12 | $24.29 | $24.29 | $24.29 | $24.29 | $21.51 | 12 |
2018-06-11 | $24.29 | $24.29 | $24.29 | $24.29 | $21.51 | 0 |
2018-06-08 | $24.29 | $24.29 | $24.29 | $24.29 | $21.51 | 0 |
2018-06-07 | $24.29 | $24.29 | $24.29 | $24.29 | $21.51 | 372 |
2018-06-06 | $24.30 | $24.30 | $24.29 | $24.29 | $21.51 | 518 |
2018-06-05 | $24.29 | $24.29 | $24.29 | $24.29 | $21.51 | 100 |
2018-06-04 | $24.30 | $24.30 | $24.24 | $24.24 | $21.47 | 1,900 |
2018-06-01 | $24.30 | $24.30 | $24.24 | $24.24 | $21.47 | 1,865 |
2018-05-31 | $24.30 | $24.30 | $24.30 | $24.30 | $21.52 | 200 |
2018-05-30 | $24.28 | $24.28 | $24.28 | $24.28 | $21.50 | 8,526 |
2018-05-29 | $24.32 | $24.32 | $24.32 | $24.32 | $21.49 | 11 |
2018-05-25 | $24.32 | $24.32 | $24.32 | $24.32 | $21.49 | 199 |
2018-05-24 | $24.30 | $24.30 | $24.30 | $24.30 | $21.47 | 0 |
2018-05-23 | $24.30 | $24.30 | $24.30 | $24.30 | $21.47 | 200 |
2018-05-22 | $24.20 | $24.20 | $24.20 | $24.20 | $21.39 | 91 |
2018-05-21 | $24.22 | $24.22 | $24.17 | $24.20 | $21.39 | 35,499 |
2018-05-18 | $24.22 | $24.22 | $24.22 | $24.22 | $21.40 | 0 |
2018-05-17 | $24.18 | $24.22 | $24.18 | $24.22 | $21.40 | 27,308 |
2018-05-16 | $24.34 | $24.34 | $24.34 | $24.34 | $21.51 | 0 |
2018-05-15 | $24.34 | $24.34 | $24.34 | $24.34 | $21.51 | 2,600 |
2018-05-14 | $24.38 | $24.38 | $24.20 | $24.38 | $21.55 | 2,393 |
2018-05-11 | $24.21 | $24.39 | $24.20 | $24.32 | $21.49 | 9,077 |
2018-05-10 | $24.33 | $24.33 | $24.33 | $24.33 | $21.50 | 0 |
2018-05-09 | $24.37 | $24.37 | $24.33 | $24.33 | $21.50 | 713 |
2018-05-08 | $24.28 | $24.28 | $24.28 | $24.28 | $21.45 | 303 |
2018-05-07 | $24.32 | $24.39 | $24.32 | $24.39 | $21.55 | 920 |
2018-05-04 | $24.39 | $24.39 | $24.39 | $24.39 | $21.55 | 100 |
2018-05-03 | $24.39 | $24.39 | $24.39 | $24.39 | $21.55 | 0 |
2018-05-02 | $24.39 | $24.47 | $24.39 | $24.39 | $21.55 | 6,270 |
2018-05-01 | $24.40 | $24.40 | $24.40 | $24.40 | $21.56 | 321 |
2018-04-30 | $24.32 | $24.41 | $24.32 | $24.38 | $21.55 | 2,927 |
2018-04-27 | $24.27 | $24.40 | $24.22 | $24.22 | $21.40 | 27,293 |
2018-04-26 | $24.43 | $24.43 | $24.30 | $24.30 | $21.43 | 870 |
2018-04-25 | $24.37 | $24.37 | $24.37 | $24.37 | $21.49 | 248 |
2018-04-24 | $24.25 | $24.39 | $24.21 | $24.34 | $21.47 | 5,276 |
2018-04-23 | $24.47 | $24.47 | $24.31 | $24.46 | $21.57 | 4,185 |
2018-04-20 | $24.48 | $24.48 | $24.48 | $24.48 | $21.58 | 46 |
2018-04-19 | $24.48 | $24.48 | $24.48 | $24.48 | $21.58 | 0 |
2018-04-18 | $24.48 | $24.48 | $24.48 | $24.48 | $21.58 | 200 |
2018-04-17 | $24.47 | $24.54 | $24.40 | $24.53 | $21.63 | 5,223 |
2018-04-16 | $24.35 | $24.35 | $24.35 | $24.35 | $21.47 | 100 |
2018-04-13 | $24.32 | $24.32 | $24.32 | $24.32 | $21.45 | 100 |
2018-04-12 | $24.32 | $24.41 | $24.27 | $24.31 | $21.44 | 5,504 |
2018-04-11 | $24.53 | $24.53 | $24.53 | $24.53 | $21.63 | 0 |
2018-04-10 | $24.51 | $24.55 | $24.47 | $24.53 | $21.63 | 33,419 |
2018-04-09 | $24.53 | $24.53 | $24.53 | $24.53 | $21.63 | 4 |
2018-04-06 | $24.53 | $24.53 | $24.53 | $24.53 | $21.63 | 0 |
2018-04-05 | $24.53 | $24.53 | $24.53 | $24.53 | $21.63 | 0 |
2018-04-04 | $24.53 | $24.53 | $24.53 | $24.53 | $21.63 | 96 |
2018-04-03 | $24.53 | $24.53 | $24.53 | $24.53 | $21.63 | 0 |
2018-04-02 | $24.53 | $24.53 | $24.53 | $24.53 | $21.63 | 100 |
2018-03-29 | $24.45 | $24.45 | $24.45 | $24.45 | $21.56 | 0 |
2018-03-28 | $24.44 | $24.45 | $24.44 | $24.45 | $21.56 | 522 |
2018-03-27 | $24.39 | $24.46 | $24.38 | $24.38 | $21.46 | 7,925 |
2018-03-26 | $24.40 | $24.50 | $24.40 | $24.50 | $21.56 | 8,872 |
2018-03-23 | $24.43 | $24.43 | $24.43 | $24.43 | $21.50 | 0 |
2018-03-22 | $24.39 | $24.43 | $24.39 | $24.43 | $21.50 | 317 |
2018-03-21 | $24.43 | $24.48 | $24.43 | $24.45 | $21.52 | 3,869 |
2018-03-20 | $24.40 | $24.40 | $24.40 | $24.40 | $21.47 | 24 |
2018-03-19 | $24.40 | $24.40 | $24.40 | $24.40 | $21.47 | 17 |
2018-03-16 | $24.40 | $24.40 | $24.40 | $24.40 | $21.47 | 500 |
2018-03-15 | $24.52 | $24.52 | $24.52 | $24.52 | $21.58 | 0 |
2018-03-14 | $24.52 | $24.52 | $24.52 | $24.52 | $21.58 | 0 |
2018-03-13 | $24.52 | $24.52 | $24.52 | $24.52 | $21.58 | 400 |
2018-03-12 | $24.53 | $24.53 | $24.53 | $24.53 | $21.59 | 0 |
2018-03-09 | $24.53 | $24.53 | $24.53 | $24.53 | $21.59 | 0 |
2018-03-08 | $24.52 | $24.54 | $24.52 | $24.53 | $21.59 | 1,610 |
2018-03-07 | $24.39 | $24.50 | $24.39 | $24.48 | $21.54 | 6,468 |
2018-03-06 | $24.38 | $24.40 | $24.38 | $24.40 | $21.47 | 601 |
2018-03-05 | $24.39 | $24.39 | $24.39 | $24.39 | $21.47 | 700 |
2018-03-02 | $24.51 | $24.51 | $24.51 | $24.51 | $21.57 | 123 |
2018-03-01 | $24.39 | $24.39 | $24.39 | $24.39 | $21.47 | 99 |
2018-02-28 | $24.43 | $24.43 | $24.39 | $24.39 | $21.47 | 900 |
2018-02-27 | $24.47 | $24.47 | $24.43 | $24.43 | $21.50 | 8,899 |
2018-02-26 | $24.50 | $24.62 | $24.50 | $24.62 | $21.63 | 9,189 |
2018-02-23 | $24.57 | $24.57 | $24.57 | $24.57 | $21.59 | 800 |
2018-02-22 | $24.45 | $24.51 | $24.44 | $24.51 | $21.54 | 1,559 |
2018-02-21 | $24.59 | $24.59 | $24.42 | $24.48 | $21.51 | 512 |
2018-02-20 | $24.58 | $24.58 | $24.58 | $24.58 | $21.60 | 172 |
2018-02-16 | $24.43 | $24.43 | $24.43 | $24.43 | $21.46 | 0 |
2018-02-15 | $24.38 | $24.43 | $24.38 | $24.43 | $21.46 | 400 |
2018-02-14 | $24.59 | $24.59 | $24.59 | $24.59 | $21.60 | 0 |
2018-02-13 | $24.64 | $24.65 | $24.59 | $24.59 | $21.60 | 5,550 |
2018-02-12 | $24.61 | $24.61 | $24.61 | $24.61 | $21.62 | 0 |
2018-02-09 | $24.56 | $24.61 | $24.56 | $24.61 | $21.62 | 1,004 |
2018-02-08 | $24.66 | $24.66 | $24.66 | $24.66 | $21.67 | 0 |
2018-02-07 | $24.66 | $24.66 | $24.66 | $24.66 | $21.67 | 1,500 |
2018-02-06 | $24.72 | $24.75 | $24.70 | $24.70 | $21.70 | 19,701 |
2018-02-05 | $24.69 | $24.69 | $24.69 | $24.69 | $21.69 | 547 |
2018-02-02 | $24.65 | $24.71 | $24.65 | $24.67 | $21.68 | 40,550 |
2018-02-01 | $24.75 | $24.75 | $24.64 | $24.64 | $21.65 | 39,950 |
2018-01-31 | $24.70 | $24.70 | $24.70 | $24.70 | $21.70 | 0 |
2018-01-30 | $24.72 | $24.72 | $24.59 | $24.70 | $21.70 | 10,103 |
2018-01-29 | $24.69 | $24.69 | $24.69 | $24.69 | $21.66 | 0 |
2018-01-26 | $24.69 | $24.69 | $24.69 | $24.69 | $21.66 | 45 |
2018-01-25 | $24.70 | $24.74 | $24.69 | $24.69 | $21.66 | 993 |
2018-01-24 | $24.80 | $24.81 | $24.71 | $24.71 | $21.67 | 2,300 |
2018-01-23 | $24.77 | $24.77 | $24.77 | $24.77 | $21.72 | 0 |
2018-01-22 | $24.80 | $24.80 | $24.77 | $24.77 | $21.72 | 1,629 |
2018-01-19 | $24.83 | $24.83 | $24.83 | $24.83 | $21.78 | 0 |
2018-01-18 | $24.80 | $24.83 | $24.78 | $24.83 | $21.78 | 3,627 |
2018-01-17 | $24.80 | $24.80 | $24.80 | $24.80 | $21.75 | 0 |
2018-01-16 | $24.82 | $24.85 | $24.73 | $24.80 | $21.75 | 2,735 |
2018-01-12 | $24.85 | $24.86 | $24.85 | $24.86 | $21.80 | 1,460 |
2018-01-11 | $24.86 | $24.87 | $24.84 | $24.87 | $21.81 | 5,499 |
2018-01-10 | $24.74 | $24.74 | $24.74 | $24.74 | $21.70 | 0 |
2018-01-09 | $24.74 | $24.75 | $24.74 | $24.74 | $21.70 | 3,721 |
2018-01-08 | $24.88 | $24.89 | $24.85 | $24.85 | $21.79 | 3,781 |
2018-01-05 | $24.89 | $24.89 | $24.82 | $24.85 | $21.79 | 1,071 |
2018-01-04 | $24.75 | $24.89 | $24.75 | $24.89 | $21.83 | 822 |
2018-01-03 | $24.84 | $24.84 | $24.84 | $24.84 | $21.79 | 41 |
2018-01-02 | $24.84 | $24.84 | $24.84 | $24.84 | $21.79 | 100 |
2017-12-29 | $24.80 | $24.85 | $24.80 | $24.82 | $21.77 | 1,647 |
2017-12-28 | $24.80 | $24.80 | $24.70 | $24.73 | $21.69 | 5,026 |
2017-12-27 | $24.82 | $24.83 | $24.76 | $24.83 | $21.73 | 45,133 |
2017-12-26 | $24.93 | $24.96 | $24.90 | $24.90 | $21.79 | 4,145 |
2017-12-22 | $24.84 | $24.84 | $24.84 | $24.84 | $21.74 | 1,059 |
2017-12-21 | $24.85 | $24.93 | $24.85 | $24.93 | $21.82 | 345 |
2017-12-20 | $24.89 | $24.96 | $24.87 | $24.96 | $21.85 | 18,055 |
2017-12-19 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 20,000 |
2017-12-18 | $24.95 | $25.00 | $24.84 | $25.00 | $21.88 | 14,606 |
2017-12-15 | $24.95 | $24.95 | $24.95 | $24.95 | $21.84 | 15,098 |
2017-12-14 | $25.02 | $25.03 | $24.98 | $25.03 | $21.91 | 1,430 |
2017-12-13 | $24.98 | $25.04 | $24.95 | $25.04 | $21.92 | 6,016 |
2017-12-12 | $24.90 | $24.97 | $24.90 | $24.92 | $21.81 | 1,602 |
2017-12-11 | $24.96 | $24.96 | $24.96 | $24.96 | $21.85 | 14,800 |
2017-12-08 | $24.93 | $24.96 | $24.90 | $24.95 | $21.84 | 13,082 |
2017-12-07 | $24.99 | $25.01 | $24.93 | $24.93 | $21.82 | 11,582 |
2017-12-06 | $24.92 | $24.95 | $24.92 | $24.95 | $21.84 | 1,384 |
2017-12-05 | $24.91 | $25.00 | $24.81 | $24.92 | $21.81 | 12,197 |
2017-12-04 | $24.98 | $24.98 | $24.89 | $24.89 | $21.79 | 3,294 |
2017-12-01 | $24.96 | $24.96 | $24.90 | $24.90 | $21.79 | 496 |
2017-11-30 | $24.82 | $24.92 | $24.82 | $24.89 | $21.79 | 302,710 |
2017-11-29 | $24.94 | $24.95 | $24.94 | $24.95 | $21.84 | 62,106 |
2017-11-28 | $25.03 | $25.04 | $25.00 | $25.03 | $21.86 | 6,104 |
2017-11-27 | $25.03 | $25.03 | $24.91 | $25.03 | $21.86 | 10,617 |
2017-11-24 | $25.04 | $25.04 | $25.04 | $25.04 | $21.87 | 0 |
2017-11-22 | $25.04 | $25.04 | $25.04 | $25.04 | $21.87 | 100 |
2017-11-21 | $24.97 | $24.97 | $24.97 | $24.97 | $21.81 | 0 |
2017-11-20 | $24.97 | $24.97 | $24.97 | $24.97 | $21.81 | 0 |
2017-11-17 | $24.97 | $24.97 | $24.94 | $24.97 | $21.81 | 10,002 |
2017-11-16 | $24.98 | $24.98 | $24.98 | $24.98 | $21.82 | 773 |
2017-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $21.84 | 4,898 |
2017-11-14 | $25.04 | $25.04 | $25.04 | $25.04 | $21.87 | 0 |
2017-11-13 | $25.04 | $25.04 | $25.04 | $25.04 | $21.87 | 0 |
2017-11-10 | $25.02 | $25.04 | $24.96 | $25.04 | $21.87 | 8,357 |
2017-11-09 | $25.07 | $25.10 | $25.07 | $25.08 | $21.91 | 17,469 |
2017-11-08 | $25.09 | $25.09 | $25.08 | $25.08 | $21.91 | 562 |
2017-11-07 | $25.15 | $25.15 | $25.15 | $25.15 | $21.97 | 0 |
2017-11-06 | $25.15 | $25.15 | $25.15 | $25.15 | $21.97 | 0 |
2017-11-03 | $25.15 | $25.15 | $25.15 | $25.15 | $21.97 | 0 |
2017-11-02 | $24.96 | $25.15 | $24.94 | $25.15 | $21.97 | 11,283 |
2017-11-01 | $25.04 | $25.04 | $25.01 | $25.01 | $21.84 | 2,483 |
2017-10-31 | $25.03 | $25.03 | $25.03 | $25.03 | $21.86 | 0 |
2017-10-30 | $25.03 | $25.03 | $25.03 | $25.03 | $21.86 | 16,408 |
2017-10-27 | $25.04 | $25.04 | $25.04 | $25.04 | $21.82 | 0 |
2017-10-26 | $25.04 | $25.04 | $25.04 | $25.04 | $21.82 | 0 |
2017-10-25 | $24.97 | $25.04 | $24.97 | $25.04 | $21.82 | 28,397 |
2017-10-24 | $24.99 | $24.99 | $24.99 | $24.99 | $21.78 | 0 |
2017-10-23 | $24.99 | $24.99 | $24.99 | $24.99 | $21.78 | 0 |
2017-10-20 | $24.99 | $24.99 | $24.99 | $24.99 | $21.78 | 299 |
2017-10-19 | $25.06 | $25.06 | $25.06 | $25.06 | $21.83 | 296 |
2017-10-18 | $25.01 | $25.01 | $25.01 | $25.01 | $21.79 | 0 |
2017-10-17 | $25.01 | $25.01 | $25.01 | $25.01 | $21.79 | 203 |
2017-10-16 | $25.03 | $25.07 | $25.02 | $25.02 | $21.80 | 15,852 |
2017-10-13 | $25.07 | $25.07 | $25.07 | $25.07 | $21.85 | 886 |
2017-10-12 | $24.99 | $24.99 | $24.99 | $24.99 | $21.78 | 136 |
2017-10-11 | $25.06 | $25.06 | $25.06 | $25.06 | $21.84 | 12,242 |
2017-10-10 | $25.05 | $25.05 | $25.05 | $25.05 | $21.83 | 10,100 |
2017-10-09 | $25.04 | $25.04 | $25.04 | $25.04 | $21.82 | 0 |
2017-10-06 | $25.05 | $25.05 | $25.04 | $25.04 | $21.82 | 267,914 |
2017-10-05 | $25.05 | $25.05 | $25.05 | $25.05 | $21.83 | 0 |
2017-10-04 | $25.05 | $25.05 | $25.05 | $25.05 | $21.83 | 0 |
2017-10-03 | $25.04 | $25.05 | $25.04 | $25.05 | $21.83 | 897 |
2017-10-02 | $25.05 | $25.05 | $25.02 | $25.03 | $21.81 | 15,186 |
2017-09-29 | $25.00 | $25.00 | $25.00 | $25.00 | $21.78 | 0 |
2017-09-28 | $25.00 | $25.00 | $25.00 | $25.00 | $21.78 | 0 |
2017-09-27 | $24.99 | $25.02 | $24.99 | $25.00 | $21.78 | 2,445 |
2017-09-26 | $25.00 | $25.04 | $25.00 | $25.04 | $21.82 | 17,516 |
2017-09-25 | $24.93 | $24.93 | $24.93 | $24.93 | $21.72 | 0 |
2017-09-22 | $24.93 | $24.93 | $24.93 | $24.93 | $21.72 | 593 |
2017-09-21 | $24.98 | $25.02 | $24.98 | $25.02 | $21.80 | 1,535 |
2017-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $21.78 | 0 |
2017-09-19 | $25.02 | $25.02 | $24.99 | $25.00 | $21.78 | 1,204 |
2017-09-18 | $25.00 | $25.01 | $25.00 | $25.01 | $21.79 | 25,840 |
2017-09-15 | $25.01 | $25.01 | $25.01 | $25.01 | $21.79 | 0 |
2017-09-14 | $25.01 | $25.01 | $25.01 | $25.01 | $21.79 | 0 |
2017-09-13 | $25.03 | $25.03 | $25.01 | $25.01 | $21.79 | 9,704 |
2017-09-12 | $25.06 | $25.06 | $25.06 | $25.06 | $21.84 | 0 |
2017-09-11 | $25.06 | $25.06 | $25.06 | $25.06 | $21.84 | 0 |
2017-09-08 | $25.10 | $25.10 | $25.06 | $25.06 | $21.84 | 5,000 |
2017-09-07 | $25.11 | $25.13 | $25.08 | $25.09 | $21.86 | 8,255 |
2017-09-06 | $25.11 | $25.12 | $25.09 | $25.09 | $21.86 | 1,386 |
2017-09-05 | $25.05 | $25.05 | $25.05 | $25.05 | $21.83 | 0 |
2017-09-01 | $25.05 | $25.05 | $25.05 | $25.05 | $21.83 | 0 |
2017-08-31 | $25.06 | $25.06 | $25.05 | $25.05 | $21.83 | 310 |
2017-08-30 | $25.10 | $25.10 | $25.10 | $25.10 | $21.87 | 111 |
2017-08-29 | $25.04 | $25.10 | $25.04 | $25.10 | $21.87 | 4,994 |
2017-08-28 | $25.09 | $25.09 | $25.09 | $25.09 | $21.86 | 0 |
2017-08-25 | $25.09 | $25.09 | $25.09 | $25.09 | $21.86 | 100 |
2017-08-24 | $25.07 | $25.09 | $25.07 | $25.09 | $21.86 | 80,400 |
2017-08-23 | $25.06 | $25.08 | $25.06 | $25.08 | $21.85 | 23,301 |
2017-08-22 | $25.05 | $25.06 | $25.05 | $25.06 | $21.84 | 213,550 |
2017-08-21 | $25.06 | $25.12 | $25.06 | $25.12 | $21.89 | 609,362 |
UVA Unconstrained Medium-Term Fixed Income ETF (FFIU) News Headlines
Recent UVA Unconstrained Medium-Term Fixed Income ETF (FFIU) News
Similar Companies to UVA Unconstrained Medium-Term Fixed Income ETF (FFIU) 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 | -- | -- | -- |