SPDR SSGA Fixed Income Sector Rotation ETF (FISR) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.71 ($0.09) 0.35%
SPDR SSGA Fixed Income Sector Rotation ETF - Daily Information
Click for more stock information on SPDR SSGA Fixed Income Sector Rotation ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.74 |
Previous Close | $25.71 |
High | $25.74 |
Low | $25.61 |
Adjusted Open | $25.74 |
Previous Adjusted Close | $25.71 |
Adjusted High | $25.74 |
Adjusted Low | $25.61 |
About SPDR SSGA Fixed Income Sector Rotation ETF (FISR)
The Fund is a “fund of funds,” meaning that it primarily invests its assets in securities of other exchange-traded funds (“ETFs”). In particular, the Fund allocates its assets among ETFs that each focus on one or more of the following sectors of the fixed income market: (i) securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or sponsored corporations; (ii) inflation protected public obligations of the U.S. Treasury; (iii) U.S. corporate securities; (iv) U.S. mortgage-backed securities; (v) high yield securities (commonly known as “junk bonds”); (vi) international government and corporate securities, including emerging markets; (vii) first lien senior secured floating rate bank loans; (viii) floating and variable rate securities; and (ix) cash equivalents (i.e., securities maturing in less than one year) (each, a “Fixed Income Sector” and collectively, the “Fixed Income Sectors”). SSGA Funds Management, Inc. (the “Adviser” or “SSGA FM”), the Fund's investment adviser, allocates the Fund's assets among the ETFs based on a proprietary sector selection model. The model first incorporates macroeconomic, financial and market data to arrive at a projected return forecast for each Fixed Income Sector. Using these projected return forecasts, the model then allocates the weightings of each Fixed Income Sector to construct a portfolio that seeks to maximize expected return and yield. The portfolio's final sector allocation is subject to the Adviser's risk and diversification constraints, which limit the amount a Fixed Income Sector may represent in the portfolio and the portfolio's duration relative to the Bloomberg Barclays U.S. Aggregate Bond Index. The Adviser may not fully implement the results of the model if it believes the model does not take into account all relevant data, or that a different evaluation or weighting of the data is more appropriate. It is possible the Fund may not have exposure to all Fixed Income Sectors at all times. The Adviser typically rebalances the Fund's portfolio on a monthly basis, although rebalancing may occur more frequently depending on market conditions. The Adviser buys and sells securities for the Fund at each rebalancing based on the results of the process described above. As a result of frequent rebalances, the Fund may experience a high turnover rate. Under normal circumstances, the Fund invests at least 80% of its net assets (plus the amount of borrowings for investments purposes) directly, or indirectly through the underlying ETFs, in fixed income securities. The Fund may invest in ETFs that pay fees to the Adviser and its affiliates for management, marketing or other services. The Fund or ETFs in which the Fund invests may use derivative instruments (primarily options, futures contracts, options on futures, interest rate swaps and credit default swaps) to gain or hedge exposure to certain securities as an alternative to investing directly in such securities.
Invest in SPDR SSGA Fixed Income Sector Rotation ETF (FISR)
Historical Stock Data for SPDR SSGA Fixed Income Sector Rotation ETF (FISR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $25.74 | $25.74 | $25.61 | $25.71 | $25.71 | 26,434 |
2025-04-24 | $25.49 | $25.62 | $25.49 | $25.62 | $25.62 | 31,856 |
2025-04-23 | $25.72 | $25.72 | $25.42 | $25.46 | $25.46 | 36,315 |
2025-04-22 | $25.43 | $25.44 | $25.38 | $25.39 | $25.39 | 49,881 |
2025-04-21 | $25.54 | $25.54 | $25.32 | $25.35 | $25.35 | 74,088 |
2025-04-17 | $25.53 | $25.58 | $25.47 | $25.53 | $25.53 | 101,329 |
2025-04-16 | $25.59 | $25.62 | $25.46 | $25.60 | $25.60 | 67,782 |
2025-04-15 | $25.43 | $25.55 | $25.41 | $25.52 | $25.52 | 69,809 |
2025-04-14 | $25.51 | $25.53 | $25.37 | $25.45 | $25.45 | 106,498 |
2025-04-11 | $25.06 | $25.46 | $25.03 | $25.38 | $25.38 | 184,855 |
2025-04-10 | $25.53 | $25.56 | $25.34 | $25.38 | $25.38 | 99,436 |
2025-04-09 | $25.30 | $25.63 | $25.19 | $25.63 | $25.63 | 1,360,487 |
2025-04-08 | $25.80 | $25.80 | $25.45 | $25.52 | $25.52 | 69,855 |
2025-04-07 | $25.79 | $25.98 | $25.65 | $25.70 | $25.70 | 60,566 |
2025-04-04 | $26.26 | $26.26 | $26.05 | $26.07 | $26.07 | 56,323 |
2025-04-03 | $26.04 | $26.09 | $25.99 | $26.02 | $26.02 | 45,434 |
2025-04-02 | $26.01 | $26.01 | $25.81 | $25.88 | $25.88 | 49,388 |
2025-04-01 | $25.86 | $25.94 | $25.80 | $25.90 | $25.90 | 42,485 |
2025-03-31 | $25.83 | $25.92 | $25.80 | $25.88 | $25.80 | 24,957 |
2025-03-28 | $25.78 | $25.82 | $25.75 | $25.81 | $25.73 | 65,439 |
2025-03-27 | $25.60 | $25.65 | $25.60 | $25.65 | $25.57 | 27,534 |
2025-03-26 | $25.68 | $25.70 | $25.66 | $25.68 | $25.60 | 49,855 |
2025-03-25 | $25.72 | $25.77 | $25.70 | $25.75 | $25.67 | 63,196 |
2025-03-24 | $25.75 | $25.75 | $25.70 | $25.71 | $25.62 | 54,691 |
2025-03-21 | $25.80 | $25.91 | $25.80 | $25.82 | $25.82 | 56,610 |
2025-03-20 | $25.97 | $25.97 | $25.84 | $25.85 | $25.85 | 30,758 |
2025-03-19 | $25.75 | $25.88 | $25.72 | $25.86 | $25.86 | 61,344 |
2025-03-18 | $25.63 | $25.80 | $25.63 | $25.78 | $25.78 | 50,023 |
2025-03-17 | $25.74 | $25.82 | $25.71 | $25.75 | $25.75 | 91,767 |
2025-03-14 | $25.69 | $25.74 | $25.69 | $25.72 | $25.72 | 66,894 |
2025-03-13 | $25.60 | $25.79 | $25.60 | $25.79 | $25.79 | 84,705 |
2025-03-12 | $25.68 | $25.73 | $25.66 | $25.66 | $25.66 | 99,915 |
2025-03-11 | $25.81 | $25.86 | $25.73 | $25.76 | $25.76 | 556,018 |
2025-03-10 | $25.81 | $25.87 | $25.81 | $25.83 | $25.83 | 26,097 |
2025-03-07 | $25.80 | $25.82 | $25.71 | $25.73 | $25.73 | 41,353 |
2025-03-06 | $25.83 | $25.83 | $25.68 | $25.79 | $25.79 | 44,916 |
2025-03-05 | $25.91 | $25.94 | $25.75 | $25.77 | $25.77 | 71,697 |
2025-03-04 | $25.93 | $25.95 | $25.83 | $25.86 | $25.86 | 74,030 |
2025-03-03 | $25.93 | $25.93 | $25.79 | $25.93 | $25.93 | 25,962 |
2025-02-28 | $25.93 | $25.98 | $25.89 | $25.98 | $25.90 | 119,817 |
2025-02-27 | $25.83 | $25.89 | $25.82 | $25.85 | $25.77 | 42,768 |
2025-02-26 | $25.76 | $25.91 | $25.76 | $25.91 | $25.82 | 113,750 |
2025-02-25 | $25.79 | $25.86 | $25.79 | $25.86 | $25.78 | 37,919 |
2025-02-24 | $25.52 | $25.70 | $25.52 | $25.69 | $25.61 | 43,036 |
2025-02-21 | $25.53 | $25.67 | $25.53 | $25.64 | $25.64 | 77,667 |
2025-02-20 | $25.58 | $25.58 | $25.52 | $25.55 | $25.55 | 42,111 |
2025-02-19 | $25.39 | $25.53 | $25.39 | $25.53 | $25.53 | 71,447 |
2025-02-18 | $25.58 | $25.58 | $25.46 | $25.48 | $25.48 | 72,107 |
2025-02-14 | $25.59 | $25.62 | $25.56 | $25.57 | $25.57 | 58,549 |
2025-02-13 | $25.46 | $25.51 | $25.43 | $25.50 | $25.50 | 78,204 |
2025-02-12 | $25.32 | $25.44 | $25.30 | $25.37 | $25.37 | 490,640 |
2025-02-11 | $25.47 | $25.48 | $25.45 | $25.47 | $25.47 | 33,376 |
2025-02-10 | $25.62 | $25.62 | $25.50 | $25.50 | $25.50 | 30,077 |
2025-02-07 | $25.50 | $25.53 | $25.48 | $25.52 | $25.52 | 25,523 |
2025-02-06 | $25.71 | $25.71 | $25.54 | $25.61 | $25.61 | 56,979 |
2025-02-05 | $25.48 | $25.66 | $25.48 | $25.61 | $25.61 | 87,320 |
2025-02-04 | $25.34 | $25.55 | $25.34 | $25.50 | $25.50 | 72,263 |
2025-02-03 | $25.43 | $25.48 | $25.37 | $25.46 | $25.46 | 30,940 |
2025-01-31 | $25.57 | $25.58 | $25.45 | $25.47 | $25.47 | 28,229 |
2025-01-30 | $25.52 | $25.62 | $25.52 | $25.58 | $25.58 | 35,275 |
2025-01-29 | $25.58 | $25.58 | $25.44 | $25.50 | $25.50 | 30,070 |
2025-01-28 | $25.40 | $25.55 | $25.40 | $25.55 | $25.55 | 86,959 |
2025-01-27 | $25.49 | $25.53 | $25.47 | $25.51 | $25.51 | 46,148 |
2025-01-24 | $25.36 | $25.42 | $25.36 | $25.39 | $25.39 | 18,074 |
2025-01-23 | $25.29 | $25.37 | $25.29 | $25.33 | $25.33 | 47,515 |
2025-01-22 | $25.36 | $25.43 | $25.36 | $25.38 | $25.38 | 37,322 |
2025-01-21 | $25.51 | $25.51 | $25.39 | $25.39 | $25.39 | 91,142 |
2025-01-17 | $25.45 | $25.45 | $25.33 | $25.35 | $25.35 | 31,825 |
2025-01-16 | $25.25 | $25.38 | $25.23 | $25.32 | $25.32 | 18,623 |
2025-01-15 | $25.38 | $25.38 | $25.25 | $25.30 | $25.30 | 21,593 |
2025-01-14 | $25.09 | $25.09 | $25.02 | $25.07 | $25.07 | 50,041 |
2025-01-13 | $25.07 | $25.07 | $25.01 | $25.06 | $25.06 | 419,144 |
2025-01-10 | $25.07 | $25.15 | $25.06 | $25.07 | $25.07 | 42,960 |
2025-01-08 | $25.24 | $25.26 | $25.19 | $25.26 | $25.26 | 38,864 |
2025-01-07 | $25.35 | $25.35 | $25.19 | $25.24 | $25.24 | 44,629 |
2025-01-06 | $25.35 | $25.35 | $25.25 | $25.29 | $25.29 | 36,152 |
2025-01-03 | $25.37 | $25.39 | $25.31 | $25.31 | $25.31 | 104,677 |
2025-01-02 | $25.37 | $25.43 | $25.31 | $25.37 | $25.37 | 21,411 |
2024-12-31 | $25.40 | $25.42 | $25.33 | $25.36 | $25.36 | 30,710 |
2024-12-30 | $25.35 | $25.39 | $25.35 | $25.39 | $25.39 | 9,807 |
2024-12-27 | $25.32 | $25.33 | $25.27 | $25.27 | $25.27 | 17,980 |
2024-12-26 | $25.24 | $25.34 | $25.20 | $25.33 | $25.33 | 17,629 |
2024-12-24 | $25.23 | $25.28 | $25.21 | $25.28 | $25.28 | 21,668 |
2024-12-23 | $25.24 | $25.31 | $25.24 | $25.26 | $25.26 | 33,190 |
2024-12-20 | $25.43 | $25.43 | $25.34 | $25.36 | $25.36 | 37,457 |
2024-12-19 | $25.18 | $25.31 | $25.18 | $25.26 | $25.26 | 29,974 |
2024-12-18 | $25.68 | $25.75 | $25.48 | $25.48 | $25.30 | 51,444 |
2024-12-17 | $25.67 | $25.73 | $25.63 | $25.69 | $25.51 | 27,171 |
2024-12-16 | $25.78 | $25.78 | $25.67 | $25.69 | $25.51 | 49,634 |
2024-12-13 | $25.87 | $25.87 | $25.66 | $25.67 | $25.49 | 76,773 |
2024-12-12 | $25.85 | $25.87 | $25.77 | $25.77 | $25.59 | 131,700 |
2024-12-11 | $25.90 | $26.00 | $25.84 | $25.86 | $25.68 | 356,100 |
2024-12-10 | $25.84 | $25.97 | $25.84 | $25.95 | $25.77 | 326,770 |
2024-12-09 | $26.01 | $26.03 | $25.97 | $26.01 | $25.83 | 29,212 |
2024-12-06 | $26.12 | $26.12 | $26.01 | $26.05 | $25.87 | 42,910 |
2024-12-05 | $25.99 | $26.00 | $25.92 | $25.97 | $25.79 | 22,474 |
2024-12-04 | $25.75 | $26.01 | $25.75 | $25.98 | $25.80 | 37,760 |
2024-12-03 | $26.04 | $26.04 | $25.89 | $25.93 | $25.75 | 54,902 |
2024-12-02 | $25.90 | $25.98 | $25.85 | $25.98 | $25.80 | 39,627 |
2024-11-29 | $26.01 | $26.02 | $25.99 | $26.02 | $25.77 | 17,661 |
2024-11-27 | $25.94 | $25.96 | $25.89 | $25.91 | $25.66 | 27,933 |
2024-11-26 | $25.82 | $25.85 | $25.77 | $25.84 | $25.59 | 39,154 |
2024-11-25 | $25.85 | $25.88 | $25.80 | $25.88 | $25.63 | 56,612 |
2024-11-22 | $25.73 | $25.73 | $25.63 | $25.67 | $25.67 | 49,097 |
2024-11-21 | $25.59 | $25.71 | $25.53 | $25.53 | $25.53 | 31,310 |
2024-11-20 | $25.65 | $25.69 | $25.62 | $25.68 | $25.68 | 24,982 |
2024-11-19 | $25.67 | $25.72 | $25.65 | $25.67 | $25.67 | 53,600 |
2024-11-18 | $25.62 | $25.67 | $25.56 | $25.62 | $25.62 | 95,283 |
2024-11-15 | $25.63 | $25.67 | $25.53 | $25.63 | $25.63 | 45,455 |
2024-11-14 | $25.74 | $25.74 | $25.58 | $25.59 | $25.59 | 64,589 |
2024-11-13 | $25.65 | $25.76 | $25.58 | $25.63 | $25.63 | 60,550 |
2024-11-12 | $25.70 | $25.72 | $25.59 | $25.62 | $25.62 | 454,447 |
2024-11-11 | $25.79 | $25.79 | $25.73 | $25.79 | $25.79 | 24,154 |
2024-11-08 | $25.84 | $25.89 | $25.79 | $25.84 | $25.84 | 46,469 |
2024-11-07 | $25.74 | $25.83 | $25.70 | $25.81 | $25.81 | 43,914 |
2024-11-06 | $25.52 | $25.64 | $25.52 | $25.61 | $25.61 | 29,292 |
2024-11-05 | $25.69 | $25.80 | $25.65 | $25.76 | $25.76 | 50,518 |
2024-11-04 | $25.82 | $25.82 | $25.70 | $25.76 | $25.76 | 33,182 |
2024-11-01 | $25.75 | $25.79 | $25.63 | $25.64 | $25.64 | 36,383 |
2024-10-31 | $25.72 | $25.83 | $25.72 | $25.82 | $25.76 | 34,842 |
2024-10-30 | $25.81 | $25.95 | $25.78 | $25.82 | $25.76 | 29,536 |
2024-10-29 | $25.74 | $25.86 | $25.74 | $25.86 | $25.80 | 28,260 |
2024-10-28 | $25.76 | $25.87 | $25.76 | $25.81 | $25.75 | 43,986 |
2024-10-25 | $25.93 | $25.97 | $25.83 | $25.86 | $25.86 | 50,987 |
2024-10-24 | $25.98 | $25.98 | $25.80 | $25.91 | $25.91 | 68,589 |
2024-10-23 | $25.84 | $25.90 | $25.81 | $25.86 | $25.86 | 22,847 |
2024-10-22 | $25.95 | $25.97 | $25.91 | $25.94 | $25.94 | 60,793 |
2024-10-21 | $25.96 | $26.03 | $25.94 | $25.97 | $25.97 | 40,891 |
2024-10-18 | $26.11 | $26.15 | $26.11 | $26.14 | $26.14 | 55,216 |
2024-10-17 | $26.10 | $26.12 | $26.07 | $26.12 | $26.12 | 120,650 |
2024-10-16 | $26.22 | $26.22 | $26.18 | $26.19 | $26.19 | 39,275 |
2024-10-15 | $26.17 | $26.19 | $26.15 | $26.18 | $26.18 | 39,284 |
2024-10-14 | $25.94 | $26.08 | $25.94 | $26.06 | $26.06 | 41,561 |
2024-10-11 | $26.01 | $26.13 | $26.01 | $26.10 | $26.10 | 44,445 |
2024-10-10 | $26.14 | $26.14 | $26.04 | $26.10 | $26.10 | 54,447 |
2024-10-09 | $26.08 | $26.16 | $26.08 | $26.10 | $26.10 | 1,015,303 |
2024-10-08 | $26.12 | $26.19 | $26.09 | $26.19 | $26.19 | 23,495 |
2024-10-07 | $26.14 | $26.17 | $26.12 | $26.16 | $26.16 | 37,646 |
2024-10-04 | $26.29 | $26.29 | $26.21 | $26.23 | $26.23 | 42,795 |
2024-10-03 | $26.43 | $26.50 | $26.41 | $26.43 | $26.43 | 23,021 |
2024-10-02 | $26.51 | $26.54 | $26.45 | $26.52 | $26.52 | 19,022 |
2024-10-01 | $26.62 | $26.64 | $26.45 | $26.59 | $26.59 | 25,570 |
2024-09-30 | $26.56 | $26.63 | $26.52 | $26.59 | $26.53 | 46,206 |
2024-09-27 | $26.56 | $26.65 | $26.56 | $26.65 | $26.59 | 54,691 |
2024-09-26 | $26.64 | $26.64 | $26.50 | $26.55 | $26.49 | 39,149 |
2024-09-25 | $26.58 | $26.66 | $26.54 | $26.57 | $26.51 | 63,003 |
2024-09-24 | $26.54 | $26.67 | $26.54 | $26.65 | $26.59 | 36,114 |
2024-09-23 | $26.60 | $26.66 | $26.53 | $26.61 | $26.55 | 35,956 |
2024-09-20 | $26.61 | $26.67 | $26.58 | $26.64 | $26.58 | 21,286 |
2024-09-19 | $26.63 | $26.70 | $26.62 | $26.67 | $26.61 | 33,105 |
2024-09-18 | $26.68 | $26.75 | $26.64 | $26.64 | $26.58 | 36,944 |
2024-09-17 | $26.71 | $26.75 | $26.71 | $26.72 | $26.66 | 39,556 |
2024-09-16 | $26.72 | $26.78 | $26.69 | $26.77 | $26.71 | 46,391 |
2024-09-13 | $26.70 | $26.72 | $26.64 | $26.70 | $26.64 | 81,526 |
2024-09-12 | $26.61 | $26.66 | $26.57 | $26.61 | $26.55 | 70,028 |
2024-09-11 | $26.60 | $26.74 | $26.60 | $26.63 | $26.57 | 718,113 |
2024-09-10 | $26.63 | $26.71 | $26.57 | $26.70 | $26.64 | 52,302 |
2024-09-09 | $26.54 | $26.64 | $26.51 | $26.59 | $26.53 | 45,852 |
2024-09-06 | $26.58 | $26.66 | $26.47 | $26.57 | $26.57 | 88,923 |
2024-09-05 | $26.56 | $26.56 | $26.42 | $26.52 | $26.52 | 56,335 |
2024-09-04 | $26.33 | $26.45 | $26.33 | $26.45 | $26.45 | 57,702 |
2024-09-03 | $26.29 | $26.33 | $26.26 | $26.32 | $26.32 | 57,402 |
2024-08-30 | $26.43 | $26.43 | $26.21 | $26.24 | $26.18 | 46,498 |
2024-08-29 | $26.31 | $26.33 | $26.25 | $26.31 | $26.25 | 44,983 |
2024-08-28 | $26.37 | $26.41 | $26.33 | $26.34 | $26.27 | 53,263 |
2024-08-27 | $26.34 | $26.37 | $26.22 | $26.37 | $26.31 | 101,506 |
2024-08-26 | $26.50 | $26.50 | $26.34 | $26.38 | $26.32 | 79,518 |
2024-08-23 | $26.25 | $26.40 | $26.25 | $26.40 | $26.34 | 65,428 |
2024-08-22 | $26.37 | $26.37 | $26.24 | $26.29 | $26.23 | 67,916 |
2024-08-21 | $26.37 | $26.44 | $26.32 | $26.39 | $26.33 | 52,120 |
2024-08-20 | $26.37 | $26.37 | $26.27 | $26.33 | $26.27 | 69,518 |
2024-08-19 | $26.02 | $26.28 | $26.02 | $26.26 | $26.20 | 76,905 |
2024-08-16 | $26.18 | $26.21 | $26.04 | $26.20 | $26.13 | 34,533 |
2024-08-15 | $26.10 | $26.14 | $26.09 | $26.14 | $26.08 | 78,410 |
2024-08-14 | $26.25 | $26.39 | $26.24 | $26.27 | $26.21 | 95,960 |
2024-08-13 | $26.27 | $26.35 | $26.17 | $26.23 | $26.17 | 95,224 |
2024-08-12 | $26.10 | $26.17 | $26.04 | $26.14 | $26.08 | 165,479 |
2024-08-09 | $26.10 | $26.18 | $26.04 | $26.06 | $26.00 | 2,719,965 |
2024-08-08 | $26.01 | $26.01 | $25.93 | $25.99 | $25.99 | 27,273 |
2024-08-07 | $26.04 | $26.07 | $25.98 | $26.03 | $26.03 | 42,535 |
2024-08-06 | $26.21 | $26.21 | $26.06 | $26.10 | $26.10 | 38,813 |
2024-08-05 | $26.42 | $26.42 | $26.20 | $26.25 | $26.25 | 56,719 |
2024-08-02 | $26.18 | $26.26 | $26.15 | $26.26 | $26.26 | 25,276 |
2024-08-01 | $25.99 | $26.02 | $25.97 | $25.99 | $25.99 | 20,609 |
2024-07-31 | $25.90 | $25.98 | $25.85 | $25.98 | $25.91 | 30,320 |
2024-07-30 | $25.84 | $25.84 | $25.77 | $25.84 | $25.77 | 34,808 |
2024-07-29 | $25.86 | $25.86 | $25.78 | $25.83 | $25.83 | 69,034 |
2024-07-26 | $25.69 | $25.79 | $25.69 | $25.76 | $25.76 | 76,041 |
2024-07-25 | $25.59 | $25.72 | $25.59 | $25.68 | $25.68 | 66,289 |
2024-07-24 | $25.63 | $25.73 | $25.63 | $25.64 | $25.64 | 932,035 |
2024-07-23 | $25.70 | $25.75 | $25.66 | $25.71 | $25.71 | 43,369 |
2024-07-22 | $25.55 | $25.74 | $25.55 | $25.67 | $25.67 | 49,993 |
2024-07-19 | $25.69 | $25.70 | $25.67 | $25.68 | $25.68 | 15,412 |
2024-07-18 | $25.81 | $25.81 | $25.73 | $25.74 | $25.74 | 49,481 |
2024-07-17 | $25.68 | $25.81 | $25.68 | $25.78 | $25.78 | 14,425 |
2024-07-16 | $25.77 | $25.78 | $25.71 | $25.78 | $25.78 | 38,693 |
2024-07-15 | $25.74 | $25.74 | $25.67 | $25.71 | $25.71 | 122,627 |
2024-07-12 | $25.70 | $25.78 | $25.70 | $25.78 | $25.78 | 58,741 |
2024-07-11 | $25.61 | $25.76 | $25.61 | $25.73 | $25.73 | 76,924 |
2024-07-10 | $25.54 | $25.61 | $25.47 | $25.61 | $25.61 | 965,476 |
2024-07-09 | $25.56 | $25.57 | $25.50 | $25.57 | $25.57 | 35,180 |
2024-07-08 | $25.60 | $25.60 | $25.54 | $25.59 | $25.59 | 31,513 |
2024-07-05 | $25.52 | $25.58 | $25.50 | $25.58 | $25.58 | 27,760 |
2024-07-03 | $25.37 | $25.44 | $25.32 | $25.44 | $25.44 | 50,039 |
2024-07-02 | $25.29 | $25.30 | $25.23 | $25.30 | $25.30 | 76,145 |
2024-07-01 | $25.00 | $25.27 | $25.00 | $25.19 | $25.19 | 59,770 |
2024-06-28 | $25.63 | $25.63 | $25.43 | $25.43 | $25.43 | 49,141 |
2024-06-27 | $25.62 | $25.70 | $25.57 | $25.60 | $25.60 | 68,969 |
2024-06-26 | $25.58 | $25.58 | $25.51 | $25.56 | $25.56 | 109,948 |
2024-06-25 | $25.64 | $25.76 | $25.63 | $25.72 | $25.72 | 988,160 |
2024-06-24 | $25.58 | $25.66 | $25.58 | $25.66 | $25.66 | 29,952 |
2024-06-21 | $25.65 | $25.65 | $25.59 | $25.63 | $25.63 | 21,472 |
2024-06-20 | $25.44 | $25.63 | $25.44 | $25.60 | $25.60 | 33,773 |
2024-06-18 | $25.57 | $25.69 | $25.57 | $25.68 | $25.68 | 30,516 |
2024-06-17 | $25.45 | $25.59 | $25.45 | $25.59 | $25.59 | 41,963 |
2024-06-14 | $25.63 | $25.68 | $25.63 | $25.67 | $25.67 | 18,181 |
2024-06-13 | $25.50 | $25.64 | $25.50 | $25.60 | $25.60 | 24,327 |
2024-06-12 | $25.51 | $25.61 | $25.46 | $25.46 | $25.46 | 47,940 |
2024-06-11 | $25.24 | $25.34 | $25.24 | $25.33 | $25.33 | 636,045 |
2024-06-10 | $25.26 | $25.27 | $25.22 | $25.26 | $25.26 | 42,188 |
2024-06-07 | $25.31 | $25.32 | $25.29 | $25.30 | $25.30 | 20,550 |
2024-06-06 | $25.49 | $25.50 | $25.45 | $25.50 | $25.50 | 22,983 |
2024-06-05 | $25.45 | $25.50 | $25.38 | $25.50 | $25.50 | 38,893 |
2024-06-04 | $25.25 | $25.43 | $25.25 | $25.43 | $25.43 | 22,235 |
2024-06-03 | $25.19 | $25.34 | $25.19 | $25.30 | $25.30 | 43,213 |
2024-05-31 | $25.27 | $25.28 | $25.21 | $25.28 | $25.21 | 46,895 |
2024-05-30 | $25.06 | $25.19 | $25.06 | $25.19 | $25.12 | 41,843 |
2024-05-29 | $25.09 | $25.10 | $25.05 | $25.09 | $25.02 | 61,138 |
2024-05-28 | $25.27 | $25.32 | $25.14 | $25.18 | $25.11 | 52,567 |
2024-05-24 | $25.21 | $25.30 | $25.21 | $25.26 | $25.19 | 549,564 |
2024-05-23 | $25.27 | $25.27 | $25.20 | $25.22 | $25.15 | 26,423 |
2024-05-22 | $25.30 | $25.34 | $25.29 | $25.30 | $25.23 | 17,474 |
2024-05-21 | $25.29 | $25.37 | $25.29 | $25.33 | $25.26 | 26,169 |
2024-05-20 | $25.31 | $25.33 | $25.28 | $25.28 | $25.21 | 18,759 |
2024-05-17 | $25.36 | $25.37 | $25.31 | $25.31 | $25.24 | 18,197 |
2024-05-16 | $25.43 | $25.45 | $25.38 | $25.38 | $25.30 | 12,088 |
2024-05-15 | $25.35 | $25.45 | $25.35 | $25.43 | $25.35 | 82,709 |
2024-05-14 | $25.20 | $25.27 | $25.20 | $25.24 | $25.17 | 156,369 |
2024-05-13 | $25.24 | $25.25 | $25.20 | $25.20 | $25.13 | 72,341 |
2024-05-10 | $25.21 | $25.25 | $25.14 | $25.17 | $25.10 | 1,688,448 |
2024-05-09 | $25.17 | $25.28 | $25.17 | $25.25 | $25.18 | 27,190 |
2024-05-08 | $25.25 | $25.25 | $25.19 | $25.22 | $25.15 | 28,800 |
2024-05-07 | $25.32 | $25.32 | $25.23 | $25.26 | $25.19 | 38,131 |
2024-05-06 | $25.18 | $25.22 | $25.16 | $25.22 | $25.15 | 37,507 |
2024-05-03 | $25.16 | $25.23 | $25.12 | $25.17 | $25.10 | 39,759 |
2024-05-02 | $24.99 | $25.06 | $24.95 | $25.03 | $24.96 | 47,957 |
2024-05-01 | $24.94 | $25.01 | $24.87 | $24.96 | $24.89 | 79,928 |
2024-04-30 | $24.96 | $24.98 | $24.90 | $24.90 | $24.76 | 41,706 |
2024-04-29 | $25.00 | $25.05 | $24.98 | $25.05 | $24.91 | 76,818 |
2024-04-26 | $24.91 | $24.99 | $24.90 | $24.94 | $24.80 | 68,369 |
2024-04-25 | $24.86 | $24.92 | $24.84 | $24.88 | $24.74 | 94,825 |
2024-04-24 | $25.00 | $25.00 | $24.93 | $24.99 | $24.85 | 30,850 |
2024-04-23 | $25.00 | $25.19 | $24.94 | $25.05 | $24.91 | 1,307,562 |
2024-04-22 | $24.94 | $24.99 | $24.94 | $24.99 | $24.85 | 35,673 |
2024-04-19 | $24.96 | $24.98 | $24.94 | $24.95 | $24.81 | 22,763 |
2024-04-18 | $24.99 | $24.99 | $24.90 | $24.90 | $24.76 | 72,104 |
2024-04-17 | $24.91 | $25.01 | $24.91 | $24.98 | $24.84 | 27,330 |
2024-04-16 | $24.83 | $24.89 | $24.83 | $24.84 | $24.70 | 40,859 |
2024-04-15 | $24.96 | $24.96 | $24.92 | $24.96 | $24.82 | 19,675 |
2024-04-12 | $25.14 | $25.16 | $25.09 | $25.09 | $25.09 | 42,071 |
2024-04-11 | $25.12 | $25.12 | $25.01 | $25.08 | $25.08 | 32,517 |
2024-04-10 | $25.17 | $25.17 | $25.05 | $25.05 | $25.05 | 32,531 |
2024-04-09 | $25.29 | $25.63 | $25.29 | $25.36 | $25.36 | 343,529 |
2024-04-08 | $25.21 | $25.30 | $25.21 | $25.30 | $25.30 | 43,535 |
2024-04-05 | $25.32 | $25.36 | $25.30 | $25.31 | $25.31 | 40,020 |
2024-04-04 | $25.42 | $25.43 | $25.36 | $25.43 | $25.43 | 46,334 |
2024-04-03 | $25.23 | $25.37 | $25.23 | $25.37 | $25.37 | 54,476 |
2024-04-02 | $25.23 | $25.36 | $25.23 | $25.32 | $25.32 | 40,001 |
2024-04-01 | $25.40 | $25.41 | $25.35 | $25.37 | $25.37 | 72,453 |
2024-03-28 | $25.66 | $25.66 | $25.60 | $25.63 | $25.63 | 83,233 |
2024-03-27 | $25.59 | $25.67 | $25.59 | $25.67 | $25.67 | 73,002 |
2024-03-26 | $25.53 | $25.62 | $25.52 | $25.61 | $25.61 | 1,243,255 |
2024-03-25 | $25.58 | $25.58 | $25.51 | $25.53 | $25.53 | 36,271 |
2024-03-22 | $25.56 | $25.59 | $25.56 | $25.58 | $25.58 | 25,396 |
2024-03-21 | $25.56 | $25.56 | $25.49 | $25.50 | $25.50 | 52,432 |
2024-03-20 | $25.52 | $25.54 | $25.44 | $25.50 | $25.50 | 45,318 |
2024-03-19 | $25.36 | $25.47 | $25.36 | $25.46 | $25.46 | 41,119 |
2024-03-18 | $25.36 | $25.41 | $25.36 | $25.40 | $25.40 | 26,476 |
2024-03-15 | $25.41 | $25.44 | $25.40 | $25.41 | $25.41 | 25,968 |
2024-03-14 | $25.52 | $25.52 | $25.43 | $25.44 | $25.44 | 29,516 |
2024-03-13 | $25.61 | $25.63 | $25.59 | $25.63 | $25.63 | 53,325 |
2024-03-12 | $25.61 | $25.66 | $25.61 | $25.64 | $25.64 | 45,959 |
2024-03-11 | $25.71 | $25.71 | $25.68 | $25.71 | $25.71 | 36,880 |
2024-03-08 | $25.73 | $25.74 | $25.69 | $25.71 | $25.71 | 49,521 |
2024-03-07 | $25.79 | $25.79 | $25.64 | $25.69 | $25.69 | 36,467 |
2024-03-06 | $25.64 | $25.69 | $25.62 | $25.66 | $25.66 | 53,301 |
2024-03-05 | $25.50 | $25.60 | $25.50 | $25.60 | $25.60 | 38,721 |
2024-03-04 | $25.42 | $25.48 | $25.42 | $25.45 | $25.45 | 56,513 |
2024-03-01 | $25.34 | $25.52 | $25.32 | $25.51 | $25.51 | 47,817 |
2024-02-29 | $25.48 | $25.51 | $25.45 | $25.46 | $25.40 | 23,826 |
2024-02-28 | $25.33 | $25.44 | $25.33 | $25.44 | $25.38 | 23,541 |
2024-02-27 | $25.41 | $25.43 | $25.37 | $25.40 | $25.34 | 80,974 |
2024-02-26 | $25.41 | $25.43 | $25.36 | $25.40 | $25.34 | 26,301 |
2024-02-23 | $25.40 | $25.49 | $25.37 | $25.45 | $25.39 | 48,593 |
2024-02-22 | $25.30 | $25.39 | $25.30 | $25.35 | $25.29 | 23,533 |
2024-02-21 | $25.42 | $25.44 | $25.33 | $25.36 | $25.30 | 13,596 |
2024-02-20 | $25.40 | $25.46 | $25.40 | $25.42 | $25.35 | 24,394 |
2024-02-16 | $25.35 | $25.40 | $25.35 | $25.40 | $25.34 | 51,151 |
2024-02-15 | $25.49 | $25.50 | $25.43 | $25.49 | $25.43 | 68,395 |
2024-02-14 | $25.28 | $25.42 | $25.28 | $25.39 | $25.33 | 37,867 |
2024-02-13 | $25.32 | $25.37 | $25.28 | $25.29 | $25.23 | 85,140 |
2024-02-12 | $25.49 | $25.59 | $25.49 | $25.55 | $25.49 | 175,793 |
2024-02-09 | $25.52 | $25.54 | $25.43 | $25.51 | $25.51 | 832,191 |
2024-02-08 | $25.58 | $25.59 | $25.54 | $25.55 | $25.55 | 26,378 |
2024-02-07 | $25.61 | $25.69 | $25.61 | $25.65 | $25.65 | 41,485 |
2024-02-06 | $25.62 | $25.71 | $25.62 | $25.70 | $25.70 | 49,972 |
2024-02-05 | $25.64 | $25.64 | $25.53 | $25.56 | $25.56 | 37,402 |
2024-02-02 | $25.80 | $25.80 | $25.72 | $25.77 | $25.77 | 33,156 |
2024-02-01 | $25.99 | $26.09 | $25.94 | $26.01 | $26.01 | 57,332 |
2024-01-31 | $25.98 | $25.98 | $25.90 | $25.91 | $25.91 | 34,145 |
2024-01-30 | $25.78 | $25.81 | $25.72 | $25.78 | $25.78 | 48,867 |
2024-01-29 | $25.66 | $25.79 | $25.66 | $25.76 | $25.76 | 52,875 |
2024-01-26 | $25.66 | $25.69 | $25.63 | $25.67 | $25.67 | 37,374 |
2024-01-25 | $25.59 | $25.69 | $25.59 | $25.66 | $25.66 | 43,272 |
2024-01-24 | $25.73 | $25.73 | $25.55 | $25.57 | $25.57 | 75,632 |
2024-01-23 | $25.65 | $25.65 | $25.58 | $25.63 | $25.63 | 35,030 |
2024-01-22 | $25.69 | $25.73 | $25.66 | $25.69 | $25.69 | 20,899 |
2024-01-19 | $25.62 | $25.64 | $25.58 | $25.63 | $25.63 | 13,233 |
2024-01-18 | $25.71 | $25.71 | $25.58 | $25.63 | $25.63 | 60,696 |
2024-01-17 | $25.64 | $25.69 | $25.63 | $25.67 | $25.67 | 40,517 |
2024-01-16 | $25.90 | $25.90 | $25.72 | $25.78 | $25.78 | 55,793 |
2024-01-12 | $25.88 | $26.03 | $25.88 | $25.97 | $25.97 | 77,689 |
2024-01-11 | $25.85 | $25.92 | $25.76 | $25.92 | $25.92 | 52,717 |
2024-01-10 | $25.87 | $25.89 | $25.76 | $25.78 | $25.78 | 405,393 |
2024-01-09 | $25.76 | $25.82 | $25.76 | $25.80 | $25.80 | 19,493 |
2024-01-08 | $25.68 | $25.86 | $25.68 | $25.81 | $25.81 | 35,099 |
2024-01-05 | $25.71 | $25.82 | $25.67 | $25.71 | $25.71 | 42,934 |
2024-01-04 | $25.78 | $25.81 | $25.74 | $25.75 | $25.75 | 22,541 |
2024-01-03 | $25.77 | $25.94 | $25.77 | $25.93 | $25.93 | 40,563 |
2024-01-02 | $25.89 | $25.93 | $25.85 | $25.88 | $25.88 | 37,703 |
2023-12-29 | $26.03 | $26.06 | $25.98 | $26.02 | $26.02 | 38,135 |
2023-12-28 | $26.11 | $26.13 | $26.06 | $26.08 | $26.08 | 38,016 |
2023-12-27 | $26.06 | $26.15 | $26.05 | $26.15 | $26.15 | 20,432 |
2023-12-26 | $25.94 | $25.97 | $25.93 | $25.96 | $25.96 | 29,322 |
2023-12-22 | $26.02 | $26.02 | $25.89 | $25.95 | $25.95 | 28,551 |
2023-12-21 | $25.99 | $25.99 | $25.91 | $25.95 | $25.95 | 26,921 |
2023-12-20 | $25.68 | $25.98 | $25.68 | $25.97 | $25.97 | 34,152 |
2023-12-19 | $25.89 | $25.92 | $25.83 | $25.91 | $25.91 | 91,117 |
2023-12-18 | $25.82 | $25.82 | $25.75 | $25.79 | $25.79 | 351,502 |
2023-12-15 | $26.04 | $26.09 | $25.98 | $26.03 | $26.03 | 38,523 |
2023-12-14 | $25.94 | $26.11 | $25.94 | $26.08 | $26.08 | 39,702 |
2023-12-13 | $25.48 | $25.85 | $25.48 | $25.85 | $25.85 | 23,429 |
2023-12-12 | $25.45 | $25.49 | $25.40 | $25.49 | $25.49 | 395,465 |
2023-12-11 | $25.43 | $25.44 | $25.32 | $25.40 | $25.40 | 47,898 |
2023-12-08 | $25.41 | $25.44 | $25.38 | $25.41 | $25.41 | 21,611 |
2023-12-07 | $25.56 | $25.60 | $25.48 | $25.55 | $25.55 | 51,912 |
2023-12-06 | $25.48 | $25.57 | $25.46 | $25.51 | $25.51 | 29,595 |
2023-12-05 | $25.42 | $25.48 | $25.36 | $25.44 | $25.44 | 110,328 |
2023-12-04 | $25.34 | $25.37 | $25.26 | $25.32 | $25.32 | 38,829 |
2023-12-01 | $25.19 | $25.44 | $25.17 | $25.43 | $25.43 | 35,677 |
2023-11-30 | $25.26 | $25.31 | $25.24 | $25.28 | $25.21 | 66,215 |
2023-11-29 | $25.41 | $25.41 | $25.32 | $25.38 | $25.31 | 30,582 |
2023-11-28 | $25.18 | $25.27 | $25.13 | $25.27 | $25.20 | 19,420 |
2023-11-27 | $25.08 | $25.15 | $25.07 | $25.14 | $25.07 | 46,358 |
2023-11-24 | $25.01 | $25.02 | $24.97 | $24.97 | $24.90 | 47,194 |
2023-11-22 | $25.15 | $25.15 | $25.06 | $25.08 | $25.01 | 35,490 |
2023-11-21 | $25.12 | $25.13 | $25.06 | $25.10 | $25.03 | 25,794 |
2023-11-20 | $25.02 | $25.08 | $25.00 | $25.05 | $24.98 | 60,031 |
2023-11-17 | $25.07 | $25.07 | $24.98 | $25.05 | $25.05 | 18,334 |
2023-11-16 | $25.00 | $25.02 | $24.95 | $25.01 | $25.01 | 34,399 |
2023-11-15 | $24.91 | $24.91 | $24.82 | $24.85 | $24.85 | 32,544 |
2023-11-14 | $25.00 | $25.02 | $24.95 | $25.02 | $25.02 | 33,411 |
2023-11-13 | $24.63 | $24.68 | $24.56 | $24.66 | $24.66 | 19,745 |
2023-11-10 | $24.69 | $24.72 | $24.66 | $24.68 | $24.68 | 18,829 |
2023-11-09 | $24.79 | $24.79 | $24.63 | $24.64 | $24.64 | 32,190 |
2023-11-08 | $24.80 | $24.87 | $24.77 | $24.85 | $24.85 | 25,968 |
2023-11-07 | $24.63 | $24.81 | $24.63 | $24.77 | $24.77 | 26,953 |
2023-11-06 | $24.65 | $24.69 | $24.62 | $24.65 | $24.65 | 41,655 |
2023-11-03 | $24.88 | $24.88 | $24.77 | $24.77 | $24.77 | 34,792 |
2023-11-02 | $24.60 | $24.62 | $24.52 | $24.59 | $24.59 | 21,654 |
2023-11-01 | $24.32 | $24.47 | $24.29 | $24.45 | $24.45 | 26,466 |
2023-10-31 | $24.30 | $24.36 | $24.29 | $24.30 | $24.23 | 21,859 |
2023-10-30 | $24.29 | $24.30 | $24.26 | $24.28 | $24.21 | 22,072 |
2023-10-27 | $24.31 | $24.38 | $24.28 | $24.37 | $24.30 | 66,820 |
2023-10-26 | $24.28 | $24.35 | $24.25 | $24.32 | $24.25 | 55,218 |
2023-10-25 | $24.26 | $24.28 | $24.16 | $24.19 | $24.11 | 45,634 |
2023-10-24 | $24.31 | $24.39 | $24.27 | $24.37 | $24.30 | 50,768 |
2023-10-23 | $24.11 | $24.32 | $24.10 | $24.26 | $24.19 | 63,179 |
2023-10-20 | $24.24 | $24.26 | $24.19 | $24.22 | $24.22 | 42,813 |
2023-10-19 | $24.16 | $24.20 | $24.08 | $24.08 | $24.08 | 48,777 |
2023-10-18 | $24.27 | $24.27 | $24.15 | $24.16 | $24.16 | 54,822 |
2023-10-17 | $24.28 | $24.34 | $24.16 | $24.26 | $24.26 | 213,160 |
2023-10-16 | $24.49 | $24.50 | $24.45 | $24.45 | $24.45 | 31,716 |
2023-10-13 | $24.59 | $24.63 | $24.56 | $24.56 | $24.56 | 42,678 |
2023-10-12 | $24.66 | $24.66 | $24.49 | $24.51 | $24.51 | 54,792 |
2023-10-11 | $24.66 | $24.72 | $24.64 | $24.72 | $24.72 | 28,491 |
2023-10-10 | $24.52 | $24.66 | $24.52 | $24.59 | $24.59 | 40,661 |
2023-10-09 | $24.47 | $24.62 | $24.47 | $24.62 | $24.62 | 23,248 |
2023-10-06 | $24.30 | $24.41 | $24.27 | $24.39 | $24.39 | 34,946 |
2023-10-05 | $24.44 | $24.47 | $24.42 | $24.47 | $24.47 | 20,177 |
2023-10-04 | $24.31 | $24.45 | $24.31 | $24.45 | $24.45 | 52,127 |
2023-10-03 | $24.45 | $24.46 | $24.26 | $24.28 | $24.28 | 41,281 |
2023-10-02 | $24.53 | $24.53 | $24.45 | $24.46 | $24.46 | 36,793 |
2023-09-29 | $24.83 | $24.83 | $24.71 | $24.73 | $24.66 | 63,520 |
2023-09-28 | $24.59 | $24.73 | $24.59 | $24.72 | $24.65 | 29,284 |
2023-09-27 | $24.74 | $24.74 | $24.60 | $24.65 | $24.58 | 29,431 |
2023-09-26 | $24.81 | $24.81 | $24.74 | $24.77 | $24.77 | 29,697 |
2023-09-25 | $24.82 | $24.84 | $24.78 | $24.78 | $24.78 | 32,019 |
2023-09-22 | $24.99 | $24.99 | $24.91 | $24.95 | $24.95 | 24,550 |
2023-09-21 | $24.94 | $24.94 | $24.87 | $24.88 | $24.88 | 48,266 |
2023-09-20 | $25.13 | $25.14 | $25.03 | $25.05 | $25.05 | 43,996 |
2023-09-19 | $25.11 | $25.11 | $25.04 | $25.04 | $25.04 | 59,825 |
2023-09-18 | $25.08 | $25.14 | $25.08 | $25.12 | $25.12 | 39,291 |
2023-09-15 | $25.19 | $25.19 | $25.09 | $25.09 | $25.09 | 33,536 |
2023-09-14 | $25.19 | $25.24 | $25.15 | $25.16 | $25.16 | 35,329 |
2023-09-13 | $25.13 | $25.24 | $25.13 | $25.19 | $25.19 | 44,203 |
2023-09-12 | $25.14 | $25.18 | $25.13 | $25.18 | $25.18 | 147,461 |
2023-09-11 | $25.15 | $25.17 | $25.13 | $25.15 | $25.15 | 48,111 |
2023-09-08 | $25.20 | $25.24 | $25.17 | $25.18 | $25.18 | 33,694 |
2023-09-07 | $25.10 | $25.16 | $25.09 | $25.15 | $25.15 | 84,498 |
2023-09-06 | $25.13 | $25.16 | $25.06 | $25.10 | $25.10 | 52,341 |
2023-09-05 | $25.21 | $25.21 | $25.12 | $25.12 | $25.12 | 19,839 |
2023-09-01 | $25.38 | $25.38 | $25.27 | $25.29 | $25.29 | 11,243 |
2023-08-31 | $25.48 | $25.50 | $25.46 | $25.46 | $25.46 | 51,326 |
2023-08-30 | $25.47 | $25.48 | $25.43 | $25.44 | $25.44 | 25,920 |
2023-08-29 | $25.27 | $25.46 | $25.27 | $25.45 | $25.45 | 27,554 |
2023-08-28 | $25.23 | $25.29 | $25.23 | $25.27 | $25.27 | 17,431 |
2023-08-25 | $25.23 | $25.26 | $25.16 | $25.21 | $25.21 | 38,095 |
2023-08-24 | $25.30 | $25.30 | $25.23 | $25.23 | $25.23 | 28,039 |
2023-08-23 | $25.25 | $25.32 | $25.25 | $25.30 | $25.30 | 19,698 |
2023-08-22 | $25.03 | $25.10 | $25.03 | $25.07 | $25.07 | 59,578 |
2023-08-21 | $25.08 | $25.09 | $25.03 | $25.07 | $25.07 | 44,012 |
2023-08-18 | $25.19 | $25.22 | $25.16 | $25.18 | $25.18 | 39,659 |
2023-08-17 | $25.14 | $25.14 | $25.07 | $25.12 | $25.12 | 56,825 |
2023-08-16 | $25.24 | $25.27 | $25.14 | $25.16 | $25.16 | 23,672 |
2023-08-15 | $25.27 | $25.28 | $25.19 | $25.21 | $25.21 | 37,520 |
2023-08-14 | $25.24 | $25.32 | $25.23 | $25.26 | $25.26 | 26,473 |
2023-08-11 | $25.38 | $25.41 | $25.31 | $25.32 | $25.32 | 64,959 |
2023-08-10 | $25.64 | $25.64 | $25.42 | $25.42 | $25.42 | 24,155 |
2023-08-09 | $25.56 | $25.60 | $25.55 | $25.57 | $25.57 | 51,033 |
2023-08-08 | $25.59 | $25.59 | $25.52 | $25.53 | $25.53 | 24,782 |
2023-08-07 | $25.48 | $25.51 | $25.42 | $25.43 | $25.43 | 34,901 |
2023-08-04 | $25.41 | $25.50 | $25.39 | $25.49 | $25.49 | 24,687 |
2023-08-03 | $25.31 | $25.31 | $25.23 | $25.26 | $25.26 | 63,500 |
2023-08-02 | $25.49 | $25.49 | $25.37 | $25.45 | $25.45 | 17,113 |
2023-08-01 | $25.55 | $25.59 | $25.51 | $25.52 | $25.52 | 32,130 |
2023-07-31 | $25.77 | $25.80 | $25.73 | $25.74 | $25.66 | 43,999 |
2023-07-28 | $25.80 | $25.80 | $25.70 | $25.75 | $25.67 | 49,501 |
2023-07-27 | $25.80 | $25.82 | $25.60 | $25.64 | $25.56 | 34,553 |
2023-07-26 | $25.78 | $25.88 | $25.77 | $25.88 | $25.80 | 108,327 |
2023-07-25 | $25.77 | $25.80 | $25.73 | $25.78 | $25.78 | 78,614 |
2023-07-24 | $25.90 | $25.90 | $25.81 | $25.81 | $25.81 | 74,394 |
2023-07-21 | $25.90 | $25.90 | $25.85 | $25.88 | $25.88 | 37,473 |
2023-07-20 | $25.93 | $25.93 | $25.80 | $25.84 | $25.84 | 27,399 |
2023-07-19 | $25.91 | $26.02 | $25.91 | $26.00 | $26.00 | 36,362 |
2023-07-18 | $25.95 | $26.00 | $25.91 | $25.93 | $25.93 | 22,972 |
2023-07-17 | $25.89 | $25.90 | $25.83 | $25.90 | $25.90 | 46,815 |
2023-07-14 | $25.95 | $25.95 | $25.86 | $25.88 | $25.88 | 37,801 |
2023-07-13 | $25.87 | $26.00 | $25.87 | $25.98 | $25.98 | 52,431 |
2023-07-12 | $25.69 | $25.83 | $25.69 | $25.81 | $25.81 | 423,890 |
2023-07-11 | $25.53 | $25.61 | $25.50 | $25.58 | $25.58 | 67,653 |
2023-07-10 | $25.46 | $25.57 | $25.44 | $25.54 | $25.54 | 27,642 |
2023-07-07 | $25.47 | $25.51 | $25.42 | $25.46 | $25.46 | 17,925 |
2023-07-06 | $25.44 | $25.54 | $25.37 | $25.45 | $25.45 | 56,196 |
2023-07-05 | $25.71 | $25.71 | $25.60 | $25.63 | $25.63 | 56,059 |
2023-07-03 | $25.75 | $25.84 | $25.73 | $25.73 | $25.73 | 59,965 |
2023-06-30 | $25.79 | $25.89 | $25.79 | $25.86 | $25.79 | 22,881 |
2023-06-29 | $25.85 | $25.85 | $25.75 | $25.80 | $25.73 | 41,238 |
2023-06-28 | $25.99 | $26.01 | $25.90 | $26.00 | $25.93 | 33,474 |
2023-06-27 | $26.02 | $26.02 | $25.89 | $25.91 | $25.84 | 25,362 |
2023-06-26 | $25.95 | $25.99 | $25.92 | $25.99 | $25.92 | 33,361 |
2023-06-23 | $25.96 | $25.96 | $25.88 | $25.91 | $25.84 | 16,515 |
2023-06-22 | $25.92 | $25.93 | $25.82 | $25.87 | $25.80 | 33,524 |
2023-06-21 | $25.95 | $26.00 | $25.78 | $26.00 | $25.93 | 107,079 |
2023-06-20 | $25.95 | $26.07 | $25.82 | $25.96 | $25.89 | 124,601 |
2023-06-16 | $25.94 | $25.94 | $25.84 | $25.92 | $25.85 | 97,910 |
2023-06-15 | $25.93 | $26.01 | $25.93 | $25.98 | $25.91 | 34,311 |
2023-06-14 | $25.79 | $25.92 | $25.77 | $25.81 | $25.74 | 187,513 |
2023-06-13 | $25.92 | $25.92 | $25.75 | $25.75 | $25.68 | 37,253 |
2023-06-12 | $25.86 | $25.92 | $25.79 | $25.90 | $25.83 | 42,550 |
2023-06-09 | $25.88 | $25.93 | $25.82 | $25.86 | $25.86 | 450,492 |
2023-06-08 | $25.85 | $25.94 | $25.83 | $25.94 | $25.94 | 33,117 |
2023-06-07 | $25.90 | $25.92 | $25.75 | $25.77 | $25.77 | 12,992 |
2023-06-06 | $25.85 | $25.94 | $25.83 | $25.94 | $25.94 | 81,066 |
2023-06-05 | $25.87 | $25.95 | $25.87 | $25.92 | $25.92 | 24,411 |
2023-06-02 | $26.01 | $26.01 | $25.89 | $25.92 | $25.92 | 55,821 |
2023-06-01 | $26.04 | $26.08 | $26.01 | $26.07 | $26.07 | 26,419 |
2023-05-31 | $25.95 | $26.06 | $25.94 | $26.04 | $25.98 | 25,112 |
2023-05-30 | $25.83 | $25.93 | $25.81 | $25.93 | $25.86 | 80,365 |
2023-05-26 | $25.71 | $25.74 | $25.64 | $25.74 | $25.74 | 31,575 |
2023-05-25 | $25.72 | $25.77 | $25.66 | $25.68 | $25.68 | 18,712 |
2023-05-24 | $25.87 | $25.88 | $25.79 | $25.80 | $25.80 | 26,957 |
2023-05-23 | $25.84 | $25.90 | $25.82 | $25.87 | $25.87 | 61,335 |
2023-05-22 | $25.91 | $25.91 | $25.83 | $25.87 | $25.87 | 34,294 |
2023-05-19 | $25.88 | $25.98 | $25.85 | $25.87 | $25.87 | 41,298 |
2023-05-18 | $26.09 | $26.09 | $25.92 | $25.97 | $25.97 | 44,536 |
2023-05-17 | $26.15 | $26.17 | $26.07 | $26.10 | $26.10 | 46,548 |
2023-05-16 | $26.12 | $26.16 | $26.08 | $26.13 | $26.13 | 62,860 |
2023-05-15 | $26.15 | $26.22 | $26.15 | $26.20 | $26.20 | 39,849 |
2023-05-12 | $26.40 | $26.40 | $26.28 | $26.28 | $26.28 | 26,632 |
2023-05-11 | $26.45 | $26.47 | $26.42 | $26.43 | $26.43 | 24,927 |
2023-05-10 | $26.30 | $26.37 | $26.30 | $26.37 | $26.37 | 33,879 |
2023-05-09 | $26.21 | $26.23 | $26.17 | $26.18 | $26.18 | 66,960 |
2023-05-08 | $26.25 | $26.26 | $26.21 | $26.22 | $26.22 | 27,970 |
2023-05-05 | $26.32 | $26.41 | $26.29 | $26.36 | $26.36 | 50,154 |
2023-05-04 | $26.43 | $26.52 | $26.42 | $26.44 | $26.44 | 82,249 |
2023-05-03 | $26.41 | $26.48 | $26.38 | $26.48 | $26.48 | 22,627 |
2023-05-02 | $26.15 | $26.37 | $26.14 | $26.36 | $26.36 | 47,878 |
2023-05-01 | $26.21 | $26.26 | $26.08 | $26.10 | $26.10 | 67,214 |
2023-04-28 | $26.34 | $26.44 | $26.34 | $26.44 | $26.37 | 31,587 |
2023-04-27 | $26.27 | $26.30 | $26.24 | $26.27 | $26.20 | 84,108 |
2023-04-26 | $26.48 | $26.50 | $26.35 | $26.38 | $26.31 | 33,470 |
2023-04-25 | $26.41 | $26.50 | $26.41 | $26.49 | $26.42 | 119,464 |
2023-04-24 | $26.25 | $26.34 | $26.25 | $26.34 | $26.27 | 45,671 |
2023-04-21 | $26.26 | $26.27 | $26.19 | $26.22 | $26.22 | 29,825 |
2023-04-20 | $26.23 | $26.27 | $26.22 | $26.26 | $26.26 | 62,482 |
2023-04-19 | $26.10 | $26.16 | $26.08 | $26.16 | $26.16 | 32,280 |
2023-04-18 | $26.13 | $26.22 | $26.13 | $26.17 | $26.17 | 33,872 |
2023-04-17 | $26.16 | $26.25 | $26.13 | $26.17 | $26.17 | 141,591 |
2023-04-14 | $26.30 | $26.30 | $26.20 | $26.20 | $26.20 | 34,730 |
2023-04-13 | $26.43 | $26.54 | $26.17 | $26.42 | $26.42 | 252,349 |
2023-04-12 | $26.49 | $26.50 | $26.34 | $26.46 | $26.46 | 37,596 |
2023-04-11 | $26.38 | $26.40 | $26.33 | $26.40 | $26.40 | 30,575 |
2023-04-10 | $26.39 | $26.40 | $26.34 | $26.38 | $26.38 | 32,028 |
2023-04-06 | $26.60 | $26.66 | $26.58 | $26.61 | $26.61 | 44,880 |
2023-04-05 | $26.60 | $26.67 | $26.57 | $26.61 | $26.61 | 49,911 |
2023-04-04 | $26.46 | $26.53 | $26.46 | $26.52 | $26.52 | 21,277 |
2023-04-03 | $26.21 | $26.40 | $26.21 | $26.38 | $26.38 | 48,991 |
2023-03-31 | $26.23 | $26.36 | $26.21 | $26.36 | $26.29 | 38,131 |
2023-03-30 | $26.19 | $26.24 | $26.18 | $26.21 | $26.21 | 18,723 |
2023-03-29 | $26.13 | $26.22 | $26.13 | $26.20 | $26.20 | 26,938 |
2023-03-28 | $26.18 | $26.20 | $26.15 | $26.18 | $26.18 | 22,760 |
2023-03-27 | $26.25 | $26.33 | $26.21 | $26.23 | $26.23 | 38,813 |
2023-03-24 | $26.62 | $26.62 | $26.44 | $26.49 | $26.49 | 30,936 |
2023-03-23 | $26.43 | $26.50 | $26.34 | $26.48 | $26.48 | 464,773 |
2023-03-22 | $26.10 | $26.40 | $26.07 | $26.40 | $26.40 | 27,809 |
2023-03-21 | $26.12 | $26.21 | $26.09 | $26.11 | $26.11 | 30,819 |
2023-03-20 | $26.33 | $26.35 | $26.21 | $26.21 | $26.21 | 38,499 |
2023-03-17 | $26.36 | $26.40 | $26.34 | $26.34 | $26.34 | 16,539 |
2023-03-16 | $26.38 | $26.39 | $26.11 | $26.13 | $26.13 | 30,654 |
2023-03-15 | $26.33 | $26.34 | $26.16 | $26.27 | $26.27 | 20,254 |
2023-03-14 | $26.01 | $26.06 | $25.97 | $25.99 | $25.99 | 25,384 |
2023-03-13 | $26.32 | $26.35 | $26.12 | $26.16 | $26.16 | 55,417 |
2023-03-10 | $25.85 | $25.97 | $25.80 | $25.93 | $25.93 | 60,614 |
2023-03-09 | $25.51 | $25.63 | $25.49 | $25.55 | $25.55 | 365,588 |
2023-03-08 | $25.55 | $25.62 | $25.45 | $25.49 | $25.49 | 31,798 |
2023-03-07 | $25.60 | $25.60 | $25.46 | $25.53 | $25.53 | 54,493 |
2023-03-06 | $25.71 | $25.73 | $25.51 | $25.51 | $25.51 | 110,108 |
2023-03-03 | $25.52 | $25.77 | $25.43 | $25.61 | $25.61 | 160,121 |
2023-03-02 | $25.34 | $25.37 | $25.30 | $25.35 | $25.35 | 31,815 |
2023-03-01 | $25.46 | $25.51 | $25.44 | $25.45 | $25.45 | 95,861 |
2023-02-28 | $25.58 | $25.67 | $25.58 | $25.66 | $25.60 | 57,043 |
2023-02-27 | $25.69 | $25.69 | $25.65 | $25.65 | $25.59 | 19,171 |
2023-02-24 | $25.62 | $25.63 | $25.55 | $25.61 | $25.61 | 37,279 |
2023-02-23 | $25.73 | $25.81 | $25.70 | $25.78 | $25.78 | 30,453 |
2023-02-22 | $25.71 | $25.74 | $25.66 | $25.68 | $25.68 | 24,728 |
2023-02-21 | $25.69 | $25.71 | $25.60 | $25.61 | $25.61 | 33,512 |
2023-02-17 | $25.78 | $25.87 | $25.78 | $25.86 | $25.86 | 17,814 |
2023-02-16 | $25.81 | $25.87 | $25.78 | $25.81 | $25.81 | 42,307 |
2023-02-15 | $25.98 | $25.99 | $25.88 | $25.90 | $25.90 | 25,446 |
2023-02-14 | $26.12 | $26.12 | $25.91 | $25.98 | $25.98 | 48,913 |
2023-02-13 | $26.07 | $26.12 | $26.04 | $26.12 | $26.12 | 23,797 |
2023-02-10 | $26.15 | $26.18 | $26.04 | $26.05 | $26.05 | 72,299 |
2023-02-09 | $26.38 | $26.45 | $26.15 | $26.19 | $26.19 | 216,144 |
2023-02-08 | $26.20 | $26.27 | $26.17 | $26.27 | $26.27 | 25,217 |
2023-02-07 | $26.22 | $26.32 | $26.19 | $26.19 | $26.19 | 42,936 |
2023-02-06 | $26.30 | $26.30 | $26.24 | $26.27 | $26.27 | 37,514 |
2023-02-03 | $26.54 | $26.54 | $26.42 | $26.45 | $26.45 | 59,333 |
2023-02-02 | $26.75 | $26.79 | $26.65 | $26.69 | $26.69 | 52,938 |
2023-02-01 | $26.50 | $26.66 | $26.45 | $26.65 | $26.65 | 29,220 |
2023-01-31 | $26.49 | $26.55 | $26.45 | $26.52 | $26.45 | 16,686 |
2023-01-30 | $26.51 | $26.51 | $26.41 | $26.41 | $26.34 | 13,812 |
2023-01-27 | $26.50 | $26.55 | $26.50 | $26.51 | $26.44 | 22,944 |
2023-01-26 | $26.57 | $26.62 | $26.53 | $26.56 | $26.50 | 35,405 |
2023-01-25 | $26.58 | $26.63 | $26.55 | $26.59 | $26.52 | 51,844 |
2023-01-24 | $26.46 | $26.66 | $26.46 | $26.55 | $26.48 | 36,942 |
2023-01-23 | $26.44 | $26.50 | $26.41 | $26.43 | $26.37 | 15,595 |
2023-01-20 | $26.54 | $26.54 | $26.45 | $26.50 | $26.43 | 27,854 |
2023-01-19 | $26.64 | $26.67 | $26.62 | $26.64 | $26.57 | 27,019 |
2023-01-18 | $26.67 | $26.73 | $26.61 | $26.67 | $26.60 | 40,415 |
2023-01-17 | $26.33 | $26.46 | $26.33 | $26.43 | $26.36 | 21,386 |
2023-01-13 | $26.51 | $26.56 | $26.44 | $26.48 | $26.48 | 45,473 |
2023-01-12 | $26.38 | $26.59 | $26.35 | $26.58 | $26.58 | 24,987 |
2023-01-11 | $26.24 | $26.38 | $26.24 | $26.37 | $26.37 | 571,108 |
2023-01-10 | $26.22 | $26.25 | $26.12 | $26.17 | $26.17 | 26,184 |
2023-01-09 | $26.24 | $26.34 | $26.22 | $26.31 | $26.31 | 17,714 |
2023-01-06 | $25.95 | $26.24 | $25.95 | $26.24 | $26.24 | 14,447 |
2023-01-05 | $25.83 | $25.92 | $25.79 | $25.92 | $25.92 | 14,305 |
2023-01-04 | $25.97 | $25.97 | $25.88 | $25.94 | $25.94 | 17,738 |
2023-01-03 | $25.88 | $25.91 | $25.73 | $25.77 | $25.77 | 17,401 |
2022-12-30 | $25.63 | $25.70 | $25.58 | $25.60 | $25.60 | 9,526 |
2022-12-29 | $25.69 | $25.78 | $25.68 | $25.72 | $25.72 | 21,852 |
2022-12-28 | $25.73 | $25.73 | $25.58 | $25.58 | $25.58 | 60,783 |
2022-12-27 | $25.77 | $25.77 | $25.66 | $25.66 | $25.66 | 19,878 |
2022-12-23 | $25.94 | $25.94 | $25.84 | $25.86 | $25.86 | 28,117 |
2022-12-22 | $26.05 | $26.05 | $25.97 | $26.01 | $26.01 | 38,904 |
2022-12-21 | $26.01 | $26.04 | $25.96 | $25.98 | $25.98 | 18,347 |
2022-12-20 | $25.93 | $26.00 | $25.90 | $25.95 | $25.95 | 66,246 |
2022-12-19 | $26.24 | $26.24 | $26.10 | $26.17 | $26.17 | 38,094 |
2022-12-16 | $26.31 | $26.43 | $26.31 | $26.36 | $26.31 | 11,140 |
2022-12-15 | $26.42 | $26.51 | $26.41 | $26.43 | $26.38 | 20,416 |
2022-12-14 | $26.39 | $26.47 | $26.28 | $26.46 | $26.41 | 31,831 |
2022-12-13 | $26.52 | $26.53 | $26.34 | $26.34 | $26.29 | 32,357 |
2022-12-12 | $26.26 | $26.26 | $26.10 | $26.13 | $26.08 | 19,586 |
2022-12-09 | $26.23 | $26.28 | $26.18 | $26.18 | $26.13 | 180,778 |
2022-12-08 | $26.31 | $26.39 | $26.31 | $26.36 | $26.36 | 24,711 |
2022-12-07 | $26.34 | $26.46 | $26.29 | $26.45 | $26.45 | 28,572 |
2022-12-06 | $26.14 | $26.23 | $26.14 | $26.16 | $26.16 | 24,718 |
2022-12-05 | $26.20 | $26.20 | $26.07 | $26.09 | $26.09 | 17,559 |
2022-12-02 | $26.10 | $26.27 | $26.05 | $26.27 | $26.27 | 17,240 |
2022-12-01 | $26.04 | $26.23 | $26.01 | $26.23 | $26.23 | 16,492 |
2022-11-30 | $25.77 | $26.01 | $25.77 | $26.01 | $25.95 | 25,489 |
2022-11-29 | $25.89 | $25.93 | $25.83 | $25.85 | $25.79 | 20,403 |
2022-11-28 | $25.99 | $26.00 | $25.90 | $25.94 | $25.88 | 23,498 |
2022-11-25 | $25.92 | $25.95 | $25.88 | $25.95 | $25.89 | 23,429 |
2022-11-23 | $25.89 | $25.96 | $25.88 | $25.93 | $25.87 | 23,791 |
2022-11-22 | $25.75 | $25.84 | $25.75 | $25.80 | $25.74 | 53,883 |
2022-11-21 | $25.72 | $25.73 | $25.64 | $25.65 | $25.60 | 34,332 |
2022-11-18 | $25.78 | $25.78 | $25.66 | $25.67 | $25.61 | 19,063 |
2022-11-17 | $25.75 | $25.80 | $25.67 | $25.76 | $25.70 | 59,230 |
2022-11-16 | $25.77 | $25.87 | $25.74 | $25.81 | $25.75 | 40,938 |
2022-11-15 | $25.66 | $25.70 | $25.59 | $25.70 | $25.64 | 17,037 |
2022-11-14 | $25.52 | $25.54 | $25.49 | $25.53 | $25.48 | 18,173 |
2022-11-11 | $25.53 | $25.61 | $25.53 | $25.55 | $25.50 | 33,905 |
2022-11-10 | $25.50 | $25.59 | $25.44 | $25.58 | $25.53 | 24,821 |
2022-11-09 | $25.06 | $25.12 | $25.01 | $25.09 | $25.04 | 214,845 |
2022-11-08 | $24.98 | $25.08 | $24.98 | $25.05 | $25.00 | 30,181 |
2022-11-07 | $25.04 | $25.04 | $24.89 | $24.89 | $24.84 | 22,954 |
2022-11-04 | $25.00 | $25.04 | $24.96 | $24.97 | $24.92 | 8,990 |
2022-11-03 | $24.87 | $25.02 | $24.81 | $24.99 | $24.94 | 19,263 |
2022-11-02 | $25.14 | $25.25 | $25.06 | $25.10 | $25.05 | 20,173 |
2022-11-01 | $25.28 | $25.28 | $25.07 | $25.13 | $25.13 | 24,645 |
2022-10-31 | $25.13 | $25.19 | $25.07 | $25.10 | $25.05 | 21,172 |
2022-10-28 | $25.27 | $25.28 | $25.19 | $25.20 | $25.15 | 23,635 |
2022-10-27 | $25.25 | $25.35 | $25.25 | $25.30 | $25.25 | 44,873 |
2022-10-26 | $25.16 | $25.21 | $25.14 | $25.18 | $25.13 | 34,381 |
2022-10-25 | $24.98 | $25.12 | $24.98 | $25.05 | $25.00 | 414,107 |
2022-10-24 | $24.81 | $24.87 | $24.74 | $24.82 | $24.77 | 26,375 |
2022-10-21 | $24.75 | $24.84 | $24.75 | $24.83 | $24.83 | 6,715 |
2022-10-20 | $24.90 | $24.96 | $24.78 | $24.80 | $24.80 | 17,228 |
2022-10-19 | $24.97 | $25.04 | $24.94 | $24.94 | $24.94 | 11,292 |
2022-10-18 | $25.12 | $25.17 | $25.07 | $25.17 | $25.17 | 23,536 |
2022-10-17 | $25.21 | $25.22 | $25.09 | $25.09 | $25.09 | 30,826 |
2022-10-14 | $25.29 | $25.29 | $25.06 | $25.10 | $25.10 | 7,308 |
2022-10-13 | $25.01 | $25.26 | $25.01 | $25.17 | $25.17 | 52,247 |
2022-10-12 | $25.25 | $25.30 | $25.20 | $25.24 | $25.24 | 19,515 |
2022-10-11 | $25.28 | $25.36 | $25.05 | $25.24 | $25.24 | 544,232 |
2022-10-10 | $25.35 | $25.35 | $25.15 | $25.23 | $25.23 | 25,706 |
2022-10-07 | $25.38 | $25.43 | $25.34 | $25.38 | $25.38 | 31,962 |
2022-10-06 | $25.48 | $25.56 | $25.47 | $25.50 | $25.50 | 28,838 |
2022-10-05 | $25.56 | $25.61 | $25.51 | $25.57 | $25.57 | 27,814 |
2022-10-04 | $25.76 | $25.88 | $25.75 | $25.76 | $25.76 | 16,558 |
2022-10-03 | $25.69 | $25.80 | $25.63 | $25.64 | $25.64 | 193,456 |
2022-09-30 | $25.59 | $25.68 | $25.50 | $25.52 | $25.52 | 14,581 |
2022-09-29 | $25.56 | $25.64 | $25.56 | $25.63 | $25.63 | 39,539 |
2022-09-28 | $25.52 | $25.75 | $25.52 | $25.69 | $25.69 | 23,738 |
2022-09-27 | $25.38 | $25.38 | $25.27 | $25.31 | $25.31 | 16,131 |
2022-09-26 | $25.71 | $25.71 | $25.38 | $25.40 | $25.40 | 24,604 |
2022-09-23 | $25.78 | $25.81 | $25.65 | $25.71 | $25.71 | 16,138 |
2022-09-22 | $25.88 | $25.91 | $25.80 | $25.84 | $25.84 | 46,742 |
2022-09-21 | $26.06 | $26.13 | $25.95 | $26.11 | $26.11 | 19,731 |
2022-09-20 | $25.96 | $26.06 | $25.96 | $26.01 | $26.01 | 18,535 |
2022-09-19 | $26.14 | $26.19 | $26.06 | $26.16 | $26.16 | 30,191 |
2022-09-16 | $26.20 | $26.21 | $26.15 | $26.19 | $26.19 | 31,004 |
2022-09-15 | $26.22 | $26.22 | $26.16 | $26.20 | $26.20 | 20,355 |
2022-09-14 | $26.18 | $26.30 | $26.18 | $26.26 | $26.26 | 18,445 |
2022-09-13 | $26.15 | $26.24 | $26.15 | $26.21 | $26.21 | 165,397 |
2022-09-12 | $26.53 | $26.53 | $26.35 | $26.35 | $26.35 | 30,018 |
2022-09-09 | $26.49 | $26.53 | $26.40 | $26.42 | $26.42 | 11,355 |
2022-09-08 | $26.47 | $26.56 | $26.45 | $26.45 | $26.45 | 13,221 |
2022-09-07 | $26.38 | $26.58 | $26.38 | $26.54 | $26.54 | 31,953 |
2022-09-06 | $26.49 | $26.49 | $26.35 | $26.38 | $26.38 | 19,582 |
2022-09-02 | $26.59 | $26.69 | $26.59 | $26.66 | $26.66 | 34,994 |
2022-09-01 | $26.55 | $26.64 | $26.43 | $26.53 | $26.53 | 38,982 |
2022-08-31 | $26.86 | $26.92 | $26.78 | $26.78 | $26.73 | 9,380 |
2022-08-30 | $26.96 | $26.96 | $26.82 | $26.93 | $26.88 | 31,556 |
2022-08-29 | $26.93 | $26.93 | $26.86 | $26.87 | $26.82 | 20,710 |
2022-08-26 | $27.01 | $27.07 | $26.97 | $27.00 | $26.95 | 24,830 |
2022-08-25 | $26.84 | $27.05 | $26.64 | $27.01 | $26.96 | 41,445 |
2022-08-24 | $26.90 | $26.90 | $26.84 | $26.86 | $26.81 | 8,885 |
2022-08-23 | $26.93 | $27.10 | $26.93 | $26.94 | $26.89 | 32,265 |
2022-08-22 | $27.05 | $27.08 | $26.96 | $26.98 | $26.93 | 24,426 |
2022-08-19 | $27.18 | $27.21 | $27.09 | $27.10 | $27.10 | 414,394 |
2022-08-18 | $27.37 | $27.37 | $27.30 | $27.32 | $27.32 | 6,462 |
2022-08-17 | $27.29 | $27.34 | $27.22 | $27.25 | $27.25 | 21,020 |
2022-08-16 | $27.37 | $27.48 | $27.37 | $27.45 | $27.45 | 18,558 |
2022-08-15 | $27.53 | $27.54 | $27.49 | $27.50 | $27.50 | 54,825 |
2022-08-12 | $27.41 | $27.45 | $27.35 | $27.45 | $27.45 | 32,066 |
2022-08-11 | $27.51 | $27.51 | $27.30 | $27.33 | $27.33 | 18,036 |
2022-08-10 | $27.57 | $27.70 | $27.52 | $27.52 | $27.52 | 45,873 |
2022-08-09 | $27.50 | $27.56 | $27.46 | $27.52 | $27.52 | 565,181 |
2022-08-08 | $27.55 | $27.58 | $27.51 | $27.58 | $27.58 | 16,206 |
2022-08-05 | $27.42 | $27.42 | $27.35 | $27.41 | $27.41 | 20,269 |
2022-08-04 | $27.69 | $27.73 | $27.65 | $27.73 | $27.73 | 15,662 |
2022-08-03 | $27.46 | $27.67 | $27.46 | $27.67 | $27.67 | 12,004 |
2022-08-02 | $27.89 | $27.89 | $27.51 | $27.53 | $27.53 | 16,248 |
2022-08-01 | $27.78 | $27.86 | $27.69 | $27.85 | $27.85 | 7,306 |
2022-07-29 | $27.66 | $27.80 | $27.66 | $27.71 | $27.67 | 20,417 |
2022-07-28 | $27.69 | $27.76 | $27.65 | $27.70 | $27.66 | 27,140 |
2022-07-27 | $27.57 | $27.60 | $27.50 | $27.52 | $27.48 | 21,086 |
2022-07-26 | $27.55 | $27.58 | $27.45 | $27.45 | $27.41 | 3,856 |
2022-07-25 | $27.43 | $27.51 | $27.43 | $27.49 | $27.45 | 22,172 |
2022-07-22 | $27.54 | $27.58 | $27.51 | $27.56 | $27.52 | 19,039 |
2022-07-21 | $27.29 | $27.36 | $27.23 | $27.35 | $27.31 | 16,747 |
2022-07-20 | $27.17 | $27.17 | $27.06 | $27.07 | $27.03 | 9,925 |
2022-07-19 | $27.16 | $27.18 | $27.09 | $27.14 | $27.09 | 16,256 |
2022-07-18 | $27.19 | $27.19 | $27.11 | $27.16 | $27.12 | 19,917 |
2022-07-15 | $27.31 | $27.31 | $27.24 | $27.29 | $27.25 | 22,775 |
2022-07-14 | $27.08 | $27.21 | $27.07 | $27.19 | $27.15 | 23,092 |
2022-07-13 | $26.92 | $27.28 | $26.92 | $27.26 | $27.22 | 17,727 |
2022-07-12 | $27.28 | $27.28 | $27.13 | $27.13 | $27.09 | 480,803 |
2022-07-11 | $27.04 | $27.15 | $27.04 | $27.13 | $27.09 | 13,089 |
2022-07-08 | $27.03 | $27.03 | $26.90 | $26.94 | $26.89 | 15,503 |
2022-07-07 | $27.29 | $27.29 | $27.05 | $27.08 | $27.03 | 24,924 |
2022-07-06 | $27.26 | $27.31 | $27.16 | $27.16 | $27.12 | 53,549 |
2022-07-05 | $27.35 | $27.47 | $27.34 | $27.39 | $27.35 | 21,589 |
2022-07-01 | $27.31 | $27.41 | $27.23 | $27.31 | $27.27 | 16,792 |
2022-06-30 | $27.14 | $27.24 | $27.14 | $27.15 | $27.06 | 16,611 |
2022-06-29 | $26.90 | $26.98 | $26.85 | $26.95 | $26.87 | 22,284 |
2022-06-28 | $26.76 | $26.82 | $26.74 | $26.80 | $26.72 | 33,991 |
2022-06-27 | $26.83 | $26.83 | $26.74 | $26.80 | $26.71 | 40,797 |
2022-06-24 | $26.94 | $27.02 | $26.85 | $26.85 | $26.77 | 166,935 |
2022-06-23 | $26.96 | $27.15 | $26.95 | $26.97 | $26.89 | 22,049 |
2022-06-22 | $26.88 | $26.93 | $26.84 | $26.87 | $26.79 | 19,394 |
2022-06-21 | $26.64 | $26.64 | $26.56 | $26.60 | $26.52 | 29,659 |
2022-06-17 | $26.70 | $26.82 | $26.70 | $26.74 | $26.65 | 17,819 |
2022-06-16 | $26.55 | $26.68 | $26.50 | $26.68 | $26.60 | 50,132 |
2022-06-15 | $26.54 | $26.59 | $26.42 | $26.59 | $26.51 | 33,374 |
2022-06-14 | $26.56 | $26.56 | $26.32 | $26.33 | $26.25 | 27,794 |
2022-06-13 | $26.71 | $26.72 | $26.43 | $26.54 | $26.46 | 66,759 |
2022-06-10 | $27.10 | $27.11 | $26.94 | $26.95 | $26.87 | 540,140 |
2022-06-09 | $27.19 | $27.21 | $27.12 | $27.19 | $27.11 | 35,516 |
2022-06-08 | $27.24 | $27.28 | $27.19 | $27.21 | $27.12 | 18,111 |
2022-06-07 | $27.27 | $27.35 | $27.26 | $27.27 | $27.19 | 8,733 |
2022-06-06 | $27.49 | $27.49 | $27.16 | $27.18 | $27.09 | 18,540 |
2022-06-03 | $27.31 | $27.39 | $27.31 | $27.37 | $27.29 | 7,378 |
2022-06-02 | $27.42 | $27.45 | $27.39 | $27.42 | $27.34 | 23,648 |
2022-06-01 | $27.52 | $27.52 | $27.36 | $27.37 | $27.28 | 30,549 |
2022-05-31 | $27.54 | $27.58 | $27.49 | $27.49 | $27.36 | 5,305 |
2022-05-27 | $27.74 | $27.80 | $27.74 | $27.79 | $27.66 | 32,720 |
2022-05-26 | $27.76 | $27.76 | $27.67 | $27.71 | $27.58 | 3,549 |
2022-05-25 | $27.71 | $27.77 | $27.68 | $27.74 | $27.62 | 12,797 |
2022-05-24 | $27.64 | $27.72 | $27.64 | $27.68 | $27.56 | 15,907 |
2022-05-23 | $27.53 | $27.54 | $27.45 | $27.45 | $27.32 | 7,800 |
2022-05-20 | $27.48 | $27.62 | $27.48 | $27.59 | $27.46 | 35,580 |
2022-05-19 | $27.52 | $27.57 | $27.44 | $27.48 | $27.35 | 57,433 |
2022-05-18 | $27.25 | $27.42 | $27.25 | $27.41 | $27.28 | 16,332 |
2022-05-17 | $27.27 | $27.29 | $27.23 | $27.26 | $27.13 | 43,287 |
2022-05-16 | $27.44 | $27.46 | $27.37 | $27.37 | $27.24 | 20,392 |
2022-05-13 | $27.50 | $27.50 | $27.31 | $27.31 | $27.18 | 16,145 |
2022-05-12 | $27.49 | $27.53 | $27.44 | $27.47 | $27.35 | 22,404 |
2022-05-11 | $27.28 | $27.44 | $27.21 | $27.42 | $27.29 | 109,645 |
2022-05-10 | $27.33 | $27.40 | $27.25 | $27.25 | $27.12 | 49,798 |
2022-05-09 | $27.02 | $27.17 | $27.02 | $27.14 | $27.02 | 100,907 |
2022-05-06 | $27.06 | $27.18 | $27.02 | $27.04 | $26.92 | 13,773 |
2022-05-05 | $27.32 | $27.32 | $27.09 | $27.18 | $27.05 | 10,267 |
2022-05-04 | $27.33 | $27.54 | $27.30 | $27.54 | $27.41 | 31,944 |
2022-05-03 | $27.46 | $27.47 | $27.39 | $27.40 | $27.27 | 22,752 |
2022-05-02 | $27.34 | $27.36 | $27.28 | $27.29 | $27.16 | 33,402 |
2022-04-29 | $27.55 | $27.66 | $27.52 | $27.52 | $27.35 | 101,606 |
2022-04-28 | $27.64 | $27.73 | $27.64 | $27.70 | $27.54 | 7,961 |
2022-04-27 | $27.79 | $27.81 | $27.69 | $27.71 | $27.54 | 38,743 |
2022-04-26 | $27.86 | $27.89 | $27.79 | $27.85 | $27.68 | 14,759 |
2022-04-25 | $27.75 | $27.83 | $27.72 | $27.74 | $27.57 | 32,839 |
2022-04-22 | $27.62 | $27.62 | $27.54 | $27.58 | $27.41 | 20,203 |
2022-04-21 | $27.59 | $27.63 | $27.52 | $27.60 | $27.44 | 16,417 |
2022-04-20 | $27.66 | $27.81 | $27.66 | $27.76 | $27.60 | 18,421 |
2022-04-19 | $27.61 | $27.66 | $27.57 | $27.57 | $27.40 | 48,670 |
2022-04-18 | $27.79 | $27.79 | $27.70 | $27.75 | $27.58 | 74,660 |
2022-04-14 | $27.88 | $27.91 | $27.80 | $27.83 | $27.66 | 17,779 |
2022-04-13 | $28.10 | $28.16 | $28.06 | $28.08 | $27.91 | 171,038 |
2022-04-12 | $28.13 | $28.20 | $28.00 | $28.02 | $27.85 | 564,776 |
2022-04-11 | $27.98 | $28.00 | $27.91 | $27.93 | $27.77 | 17,606 |
2022-04-08 | $28.14 | $28.16 | $28.08 | $28.10 | $27.93 | 7,831 |
2022-04-07 | $28.31 | $28.31 | $28.26 | $28.27 | $28.09 | 7,643 |
2022-04-06 | $28.25 | $28.42 | $28.25 | $28.40 | $28.23 | 6,683 |
2022-04-05 | $28.69 | $28.69 | $28.46 | $28.48 | $28.31 | 14,893 |
2022-04-04 | $28.72 | $28.83 | $28.72 | $28.81 | $28.64 | 64,423 |
2022-04-01 | $28.65 | $28.85 | $28.65 | $28.78 | $28.61 | 40,893 |
2022-03-31 | $28.90 | $28.90 | $28.83 | $28.85 | $28.64 | 14,662 |
2022-03-30 | $28.68 | $28.87 | $28.68 | $28.84 | $28.63 | 44,716 |
2022-03-29 | $28.74 | $28.79 | $28.70 | $28.76 | $28.55 | 24,936 |
2022-03-28 | $28.58 | $28.62 | $28.57 | $28.62 | $28.41 | 32,529 |
2022-03-25 | $28.57 | $28.57 | $28.51 | $28.54 | $28.32 | 16,078 |
2022-03-24 | $28.72 | $28.80 | $28.71 | $28.74 | $28.53 | 43,190 |
2022-03-23 | $28.71 | $28.83 | $28.67 | $28.83 | $28.61 | 20,793 |
2022-03-22 | $28.65 | $28.71 | $28.64 | $28.65 | $28.44 | 12,035 |
2022-03-21 | $28.93 | $28.95 | $28.79 | $28.82 | $28.61 | 12,823 |
2022-03-18 | $29.05 | $29.09 | $29.04 | $29.07 | $28.85 | 41,174 |
2022-03-17 | $28.98 | $29.07 | $28.92 | $28.97 | $28.75 | 130,923 |
2022-03-16 | $28.90 | $28.94 | $28.73 | $28.94 | $28.73 | 15,344 |
2022-03-15 | $28.92 | $28.97 | $28.83 | $28.90 | $28.68 | 11,785 |
2022-03-14 | $28.96 | $28.96 | $28.86 | $28.86 | $28.64 | 2,783 |
2022-03-11 | $29.13 | $29.17 | $29.12 | $29.16 | $28.94 | 17,086 |
2022-03-10 | $29.14 | $29.18 | $29.09 | $29.16 | $28.94 | 21,578 |
2022-03-09 | $29.35 | $29.40 | $29.30 | $29.31 | $29.09 | 75,668 |
2022-03-08 | $29.36 | $29.44 | $29.34 | $29.40 | $29.18 | 25,830 |
2022-03-07 | $29.63 | $29.68 | $29.51 | $29.53 | $29.31 | 22,407 |
2022-03-04 | $29.76 | $29.78 | $29.69 | $29.70 | $29.48 | 7,671 |
2022-03-03 | $29.50 | $29.60 | $29.50 | $29.57 | $29.35 | 12,182 |
2022-03-02 | $29.69 | $29.69 | $29.49 | $29.49 | $29.27 | 7,058 |
2022-03-01 | $29.83 | $29.96 | $29.82 | $29.85 | $29.63 | 99,416 |
2022-02-28 | $29.67 | $29.79 | $29.67 | $29.78 | $29.52 | 38,584 |
2022-02-25 | $29.49 | $29.50 | $29.41 | $29.47 | $29.21 | 27,704 |
2022-02-24 | $29.49 | $29.55 | $29.43 | $29.46 | $29.20 | 22,911 |
2022-02-23 | $29.51 | $29.52 | $29.37 | $29.39 | $29.13 | 670,638 |
2022-02-22 | $29.57 | $29.58 | $29.51 | $29.58 | $29.32 | 12,356 |
2022-02-18 | $29.58 | $29.61 | $29.53 | $29.61 | $29.35 | 10,468 |
2022-02-17 | $29.46 | $29.52 | $29.45 | $29.48 | $29.22 | 18,674 |
2022-02-16 | $29.40 | $29.43 | $29.36 | $29.43 | $29.17 | 11,233 |
2022-02-15 | $29.46 | $29.48 | $29.39 | $29.39 | $29.13 | 14,080 |
2022-02-14 | $29.55 | $29.58 | $29.45 | $29.51 | $29.25 | 20,211 |
2022-02-11 | $29.55 | $29.70 | $29.47 | $29.69 | $29.43 | 11,969 |
2022-02-10 | $29.62 | $29.66 | $29.51 | $29.51 | $29.25 | 22,597 |
2022-02-09 | $29.81 | $29.86 | $29.77 | $29.78 | $29.52 | 57,801 |
2022-02-08 | $29.72 | $29.79 | $29.72 | $29.73 | $29.46 | 16,417 |
2022-02-07 | $29.81 | $29.84 | $29.77 | $29.80 | $29.54 | 10,836 |
2022-02-04 | $29.79 | $29.82 | $29.74 | $29.80 | $29.54 | 17,589 |
2022-02-03 | $29.97 | $30.06 | $29.97 | $29.99 | $29.72 | 58,404 |
2022-02-02 | $30.23 | $30.27 | $30.17 | $30.19 | $29.92 | 87,019 |
2022-02-01 | $30.13 | $30.19 | $30.08 | $30.16 | $29.89 | 12,167 |
2022-01-31 | $30.17 | $30.24 | $30.14 | $30.18 | $29.86 | 35,766 |
2022-01-28 | $30.11 | $30.21 | $30.11 | $30.20 | $29.88 | 12,960 |
2022-01-27 | $30.23 | $30.23 | $30.13 | $30.15 | $29.83 | 13,330 |
2022-01-26 | $30.27 | $30.29 | $30.07 | $30.10 | $29.78 | 16,193 |
2022-01-25 | $30.29 | $30.31 | $30.23 | $30.26 | $29.94 | 51,849 |
2022-01-24 | $30.38 | $30.40 | $30.26 | $30.31 | $29.99 | 210,895 |
2022-01-21 | $30.37 | $30.38 | $30.33 | $30.34 | $30.02 | 27,762 |
2022-01-20 | $30.27 | $30.27 | $30.21 | $30.24 | $29.92 | 25,893 |
2022-01-19 | $30.23 | $30.30 | $30.20 | $30.20 | $29.88 | 36,130 |
2022-01-18 | $30.27 | $30.27 | $30.14 | $30.16 | $29.84 | 26,028 |
2022-01-14 | $30.40 | $30.42 | $30.37 | $30.39 | $30.07 | 16,106 |
2022-01-13 | $30.53 | $30.57 | $30.50 | $30.57 | $30.25 | 10,873 |
2022-01-12 | $30.53 | $30.57 | $30.48 | $30.49 | $30.17 | 24,672 |
2022-01-11 | $30.44 | $30.54 | $30.43 | $30.51 | $30.19 | 69,345 |
2022-01-10 | $30.35 | $30.46 | $30.34 | $30.45 | $30.12 | 18,622 |
2022-01-07 | $30.51 | $30.56 | $30.44 | $30.49 | $30.16 | 386,807 |
2022-01-06 | $30.56 | $30.61 | $30.55 | $30.59 | $30.26 | 34,021 |
2022-01-05 | $30.90 | $30.90 | $30.63 | $30.64 | $30.31 | 14,218 |
2022-01-04 | $30.70 | $30.72 | $30.66 | $30.70 | $30.37 | 26,050 |
2022-01-03 | $30.82 | $30.87 | $30.72 | $30.72 | $30.39 | 51,014 |
2021-12-31 | $31.00 | $31.05 | $31.00 | $31.01 | $30.69 | 14,634 |
2021-12-30 | $30.92 | $30.97 | $30.91 | $30.97 | $30.64 | 14,564 |
2021-12-29 | $30.90 | $30.95 | $30.88 | $30.89 | $30.56 | 12,753 |
2021-12-28 | $31.15 | $31.15 | $31.04 | $31.07 | $30.74 | 14,164 |
2021-12-27 | $31.05 | $31.11 | $31.03 | $31.10 | $30.77 | 29,623 |
2021-12-23 | $31.32 | $31.32 | $30.99 | $31.05 | $30.72 | 12,159 |
2021-12-22 | $31.05 | $31.09 | $31.03 | $31.09 | $30.76 | 16,248 |
2021-12-21 | $30.96 | $31.03 | $30.92 | $31.03 | $30.70 | 114,938 |
2021-12-20 | $31.12 | $31.12 | $31.02 | $31.04 | $30.71 | 7,662 |
2021-12-17 | $31.14 | $31.16 | $31.09 | $31.10 | $30.77 | 21,668 |
2021-12-16 | $31.13 | $31.14 | $31.08 | $31.08 | $30.70 | 165,088 |
2021-12-15 | $31.10 | $31.12 | $31.05 | $31.10 | $30.71 | 11,770 |
2021-12-14 | $31.11 | $31.15 | $31.05 | $31.11 | $30.73 | 7,317 |
2021-12-13 | $31.22 | $31.24 | $31.16 | $31.19 | $30.81 | 8,823 |
2021-12-10 | $31.16 | $31.16 | $31.03 | $31.04 | $30.66 | 20,555 |
2021-12-09 | $31.05 | $31.14 | $31.02 | $31.06 | $30.68 | 322,562 |
2021-12-08 | $31.32 | $31.32 | $31.02 | $31.05 | $30.67 | 13,856 |
2021-12-07 | $31.29 | $31.29 | $31.19 | $31.22 | $30.84 | 13,175 |
2021-12-06 | $31.36 | $31.36 | $31.22 | $31.24 | $30.85 | 12,870 |
2021-12-03 | $31.16 | $31.42 | $31.16 | $31.35 | $30.97 | 12,610 |
2021-12-02 | $31.18 | $31.22 | $31.13 | $31.22 | $30.84 | 18,287 |
2021-12-01 | $31.14 | $31.21 | $31.06 | $31.15 | $30.77 | 57,790 |
2021-11-30 | $31.28 | $31.31 | $31.18 | $31.23 | $30.80 | 33,796 |
2021-11-29 | $31.04 | $31.13 | $31.03 | $31.11 | $30.67 | 13,656 |
2021-11-26 | $31.06 | $31.14 | $31.04 | $31.14 | $30.71 | 34,070 |
2021-11-24 | $30.82 | $31.09 | $30.80 | $30.95 | $30.52 | 107,254 |
2021-11-23 | $30.91 | $30.91 | $30.80 | $30.80 | $30.37 | 16,182 |
2021-11-22 | $31.05 | $31.05 | $30.94 | $30.94 | $30.52 | 10,830 |
2021-11-19 | $31.14 | $31.17 | $31.11 | $31.13 | $30.69 | 12,071 |
2021-11-18 | $31.01 | $31.07 | $31.01 | $31.05 | $30.61 | 19,668 |
2021-11-17 | $30.93 | $31.02 | $30.93 | $31.02 | $30.59 | 33,680 |
2021-11-16 | $30.92 | $31.01 | $30.92 | $30.92 | $30.49 | 70,761 |
2021-11-15 | $31.17 | $31.17 | $30.94 | $30.97 | $30.54 | 23,593 |
2021-11-12 | $31.16 | $31.17 | $31.07 | $31.11 | $30.68 | 11,349 |
2021-11-11 | $31.21 | $31.21 | $31.13 | $31.15 | $30.72 | 9,302 |
2021-11-10 | $31.36 | $31.36 | $31.20 | $31.21 | $30.78 | 49,890 |
2021-11-09 | $31.45 | $31.51 | $31.43 | $31.45 | $31.01 | 124,961 |
2021-11-08 | $31.36 | $31.37 | $31.33 | $31.36 | $30.92 | 5,908 |
2021-11-05 | $31.30 | $31.43 | $31.30 | $31.41 | $30.98 | 9,450 |
2021-11-04 | $31.20 | $31.27 | $31.20 | $31.21 | $30.78 | 25,728 |
2021-11-03 | $31.17 | $31.19 | $31.11 | $31.13 | $30.70 | 16,130 |
2021-11-02 | $31.15 | $31.21 | $31.12 | $31.19 | $30.75 | 17,720 |
2021-11-01 | $31.07 | $31.12 | $31.07 | $31.11 | $30.68 | 9,425 |
2021-10-29 | $31.09 | $31.22 | $31.09 | $31.20 | $30.72 | 18,325 |
2021-10-28 | $31.23 | $31.23 | $31.16 | $31.19 | $30.71 | 13,704 |
2021-10-27 | $31.21 | $31.29 | $31.18 | $31.23 | $30.75 | 30,805 |
2021-10-26 | $31.01 | $31.08 | $31.00 | $31.08 | $30.60 | 7,528 |
2021-10-25 | $30.93 | $31.02 | $30.93 | $30.97 | $30.50 | 6,950 |
2021-10-22 | $30.90 | $30.97 | $30.90 | $30.97 | $30.49 | 5,229 |
2021-10-21 | $30.86 | $30.91 | $30.86 | $30.88 | $30.41 | 10,045 |
2021-10-20 | $30.97 | $30.99 | $30.92 | $30.93 | $30.46 | 17,142 |
2021-10-19 | $31.01 | $31.04 | $30.98 | $30.98 | $30.51 | 4,823 |
2021-10-18 | $31.05 | $31.13 | $31.05 | $31.11 | $30.63 | 17,047 |
2021-10-15 | $31.13 | $31.14 | $31.10 | $31.13 | $30.65 | 103,637 |
2021-10-14 | $31.15 | $31.19 | $31.15 | $31.19 | $30.71 | 5,081 |
2021-10-13 | $31.09 | $31.13 | $31.05 | $31.13 | $30.65 | 25,876 |
2021-10-12 | $30.93 | $30.99 | $30.92 | $30.99 | $30.52 | 179,647 |
2021-10-11 | $30.89 | $30.89 | $30.84 | $30.86 | $30.39 | 23,066 |
2021-10-08 | $30.92 | $30.92 | $30.88 | $30.91 | $30.43 | 21,308 |
2021-10-07 | $31.04 | $31.04 | $30.99 | $30.99 | $30.52 | 11,142 |
2021-10-06 | $31.11 | $31.12 | $31.07 | $31.12 | $30.64 | 17,979 |
2021-10-05 | $31.09 | $31.12 | $31.06 | $31.10 | $30.62 | 7,625 |
2021-10-04 | $31.13 | $31.21 | $31.13 | $31.16 | $30.68 | 5,159 |
2021-10-01 | $31.12 | $31.22 | $31.11 | $31.22 | $30.74 | 224,881 |
2021-09-30 | $31.11 | $31.14 | $31.10 | $31.10 | $30.58 | 3,319 |
2021-09-29 | $31.22 | $31.23 | $31.12 | $31.14 | $30.61 | 10,296 |
2021-09-28 | $31.16 | $31.20 | $31.15 | $31.15 | $30.63 | 20,986 |
2021-09-27 | $31.35 | $31.37 | $31.34 | $31.35 | $30.82 | 5,157 |
2021-09-24 | $31.42 | $31.42 | $31.34 | $31.37 | $30.84 | 324,378 |
2021-09-23 | $31.51 | $31.51 | $31.44 | $31.44 | $30.92 | 1,686 |
2021-09-22 | $31.55 | $31.62 | $31.55 | $31.59 | $31.06 | 6,489 |
2021-09-21 | $31.58 | $31.59 | $31.54 | $31.57 | $31.04 | 15,591 |
2021-09-20 | $31.54 | $31.59 | $31.54 | $31.58 | $31.05 | 3,521 |
2021-09-17 | $31.47 | $31.51 | $31.47 | $31.49 | $30.96 | 7,410 |
2021-09-16 | $31.53 | $31.56 | $31.52 | $31.55 | $31.02 | 11,249 |
2021-09-15 | $31.57 | $31.60 | $31.55 | $31.58 | $31.06 | 10,617 |
2021-09-14 | $31.60 | $31.63 | $31.59 | $31.62 | $31.09 | 7,917 |
2021-09-13 | $31.56 | $31.56 | $31.52 | $31.55 | $31.02 | 7,795 |
2021-09-10 | $31.49 | $31.49 | $31.46 | $31.47 | $30.94 | 2,619 |
2021-09-09 | $31.43 | $31.56 | $31.43 | $31.55 | $31.02 | 5,321 |
2021-09-08 | $31.41 | $31.45 | $31.37 | $31.43 | $30.90 | 9,685 |
2021-09-07 | $31.38 | $31.38 | $31.33 | $31.36 | $30.83 | 6,850 |
2021-09-03 | $31.47 | $31.48 | $31.45 | $31.45 | $30.92 | 4,567 |
2021-09-02 | $31.50 | $31.53 | $31.49 | $31.52 | $30.99 | 43,167 |
2021-09-01 | $31.49 | $31.49 | $31.42 | $31.49 | $30.96 | 78,828 |
2021-08-31 | $31.58 | $31.58 | $31.49 | $31.53 | $30.96 | 9,937 |
2021-08-30 | $31.53 | $31.57 | $31.53 | $31.56 | $30.99 | 56,376 |
2021-08-27 | $31.48 | $31.55 | $31.48 | $31.55 | $30.98 | 1,276 |
2021-08-26 | $31.46 | $31.46 | $31.39 | $31.42 | $30.85 | 11,052 |
2021-08-25 | $31.44 | $31.44 | $31.39 | $31.41 | $30.84 | 15,302 |
2021-08-24 | $31.51 | $31.51 | $31.45 | $31.51 | $30.94 | 11,488 |
2021-08-23 | $31.54 | $31.55 | $31.51 | $31.54 | $30.98 | 4,562 |
2021-08-20 | $31.54 | $31.55 | $31.50 | $31.53 | $30.96 | 14,570 |
2021-08-19 | $31.50 | $31.54 | $31.50 | $31.52 | $30.95 | 5,566 |
2021-08-18 | $31.47 | $31.49 | $31.43 | $31.48 | $30.91 | 16,415 |
2021-08-17 | $31.47 | $31.51 | $31.45 | $31.47 | $30.90 | 11,382 |
2021-08-16 | $31.57 | $31.57 | $31.50 | $31.50 | $30.93 | 11,882 |
2021-08-13 | $31.43 | $31.47 | $31.41 | $31.47 | $30.90 | 14,627 |
2021-08-12 | $31.40 | $31.40 | $31.29 | $31.35 | $30.79 | 18,219 |
2021-08-11 | $31.28 | $31.36 | $31.26 | $31.35 | $30.78 | 10,674 |
2021-08-10 | $31.39 | $31.39 | $31.29 | $31.31 | $30.75 | 87,935 |
2021-08-09 | $31.44 | $31.45 | $31.36 | $31.36 | $30.80 | 4,315 |
2021-08-06 | $31.52 | $31.52 | $31.42 | $31.42 | $30.85 | 8,903 |
2021-08-05 | $31.75 | $31.75 | $31.62 | $31.64 | $31.07 | 16,278 |
2021-08-04 | $31.83 | $31.83 | $31.65 | $31.73 | $31.15 | 17,567 |
2021-08-03 | $31.72 | $31.73 | $31.68 | $31.71 | $31.14 | 15,043 |
2021-08-02 | $31.67 | $31.72 | $31.59 | $31.65 | $31.08 | 16,505 |
2021-07-30 | $31.67 | $31.70 | $31.65 | $31.66 | $31.04 | 101,475 |
2021-07-29 | $31.63 | $31.64 | $31.57 | $31.63 | $31.02 | 86,242 |
2021-07-28 | $31.62 | $31.67 | $31.60 | $31.67 | $31.05 | 6,474 |
2021-07-27 | $31.61 | $31.63 | $31.56 | $31.61 | $31.00 | 188,244 |
2021-07-26 | $31.60 | $31.60 | $31.54 | $31.54 | $30.93 | 7,227 |
2021-07-23 | $31.56 | $31.59 | $31.56 | $31.57 | $30.96 | 38,065 |
2021-07-22 | $31.53 | $31.60 | $31.53 | $31.60 | $30.99 | 7,177 |
2021-07-21 | $31.53 | $31.53 | $31.49 | $31.50 | $30.89 | 21,407 |
2021-07-20 | $31.81 | $31.81 | $31.61 | $31.62 | $31.01 | 76,573 |
2021-07-19 | $31.63 | $31.68 | $31.63 | $31.67 | $31.06 | 9,186 |
2021-07-16 | $31.47 | $31.49 | $31.47 | $31.48 | $30.87 | 29,425 |
2021-07-15 | $31.50 | $31.52 | $31.44 | $31.51 | $30.90 | 15,588 |
2021-07-14 | $31.44 | $31.45 | $31.40 | $31.45 | $30.84 | 32,438 |
2021-07-13 | $31.45 | $31.45 | $31.30 | $31.30 | $30.69 | 388,793 |
2021-07-12 | $31.39 | $31.44 | $31.38 | $31.39 | $30.78 | 9,748 |
2021-07-09 | $31.42 | $31.44 | $31.42 | $31.42 | $30.81 | 6,414 |
2021-07-08 | $31.54 | $31.60 | $31.51 | $31.55 | $30.94 | 8,130 |
2021-07-07 | $31.49 | $31.53 | $31.47 | $31.53 | $30.92 | 4,284 |
2021-07-06 | $31.43 | $31.45 | $31.40 | $31.45 | $30.84 | 20,198 |
2021-07-02 | $31.28 | $31.32 | $31.28 | $31.30 | $30.69 | 6,830 |
2021-07-01 | $31.24 | $31.25 | $31.18 | $31.21 | $30.60 | 17,511 |
2021-06-30 | $31.35 | $31.37 | $31.31 | $31.32 | $30.66 | 12,065 |
2021-06-29 | $31.28 | $31.31 | $31.21 | $31.25 | $30.60 | 38,780 |
2021-06-28 | $31.22 | $31.27 | $31.22 | $31.26 | $30.61 | 218,348 |
2021-06-25 | $31.14 | $31.14 | $31.11 | $31.13 | $30.48 | 69,727 |
2021-06-24 | $31.25 | $31.26 | $31.19 | $31.20 | $30.55 | 45,221 |
2021-06-23 | $31.19 | $31.22 | $31.16 | $31.16 | $30.51 | 22,644 |
2021-06-22 | $31.14 | $31.23 | $31.14 | $31.23 | $30.57 | 19,468 |
2021-06-21 | $31.19 | $31.25 | $31.18 | $31.19 | $30.53 | 9,840 |
2021-06-18 | $31.17 | $31.32 | $31.17 | $31.29 | $30.64 | 8,028 |
2021-06-17 | $31.18 | $31.27 | $31.12 | $31.20 | $30.55 | 16,210 |
2021-06-16 | $31.30 | $31.30 | $31.08 | $31.08 | $30.43 | 23,973 |
2021-06-15 | $31.14 | $31.14 | $31.09 | $31.13 | $30.48 | 22,209 |
2021-06-14 | $31.18 | $31.18 | $31.10 | $31.12 | $30.47 | 37,169 |
2021-06-11 | $31.25 | $31.25 | $31.18 | $31.21 | $30.56 | 22,704 |
2021-06-10 | $31.15 | $31.23 | $31.15 | $31.23 | $30.58 | 18,003 |
2021-06-09 | $31.17 | $31.18 | $31.12 | $31.15 | $30.49 | 238,899 |
2021-06-08 | $30.88 | $31.06 | $30.88 | $31.05 | $30.40 | 28,296 |
2021-06-07 | $30.99 | $31.01 | $30.96 | $30.98 | $30.33 | 16,048 |
2021-06-04 | $31.00 | $31.03 | $30.99 | $31.01 | $30.37 | 18,114 |
2021-06-03 | $30.85 | $30.92 | $30.85 | $30.89 | $30.25 | 44,211 |
2021-06-02 | $30.83 | $30.97 | $30.83 | $30.93 | $30.28 | 22,907 |
2021-06-01 | $30.86 | $30.92 | $30.00 | $30.87 | $30.22 | 22,504 |
2021-05-28 | $30.94 | $31.00 | $30.93 | $30.97 | $30.28 | 4,211 |
2021-05-27 | $30.96 | $30.96 | $30.91 | $30.95 | $30.26 | 21,055 |
2021-05-26 | $31.04 | $31.04 | $30.98 | $31.00 | $30.31 | 26,244 |
2021-05-25 | $30.97 | $31.02 | $30.94 | $31.01 | $30.32 | 214,587 |
2021-05-24 | $30.92 | $30.95 | $30.90 | $30.91 | $30.21 | 18,839 |
2021-05-21 | $30.86 | $30.88 | $30.84 | $30.87 | $30.18 | 12,157 |
2021-05-20 | $30.82 | $30.88 | $30.81 | $30.85 | $30.16 | 8,507 |
2021-05-19 | $30.82 | $30.82 | $30.73 | $30.76 | $30.07 | 10,632 |
2021-05-18 | $30.83 | $30.83 | $30.78 | $30.79 | $30.10 | 14,560 |
2021-05-17 | $30.85 | $30.86 | $30.83 | $30.85 | $30.15 | 3,535 |
2021-05-14 | $30.84 | $30.85 | $30.82 | $30.84 | $30.15 | 5,720 |
2021-05-13 | $30.77 | $30.78 | $30.75 | $30.78 | $30.09 | 10,160 |
2021-05-12 | $30.71 | $30.73 | $30.69 | $30.69 | $30.00 | 59,528 |
2021-05-11 | $30.85 | $30.86 | $30.80 | $30.83 | $30.14 | 43,208 |
2021-05-10 | $30.99 | $30.99 | $30.92 | $30.92 | $30.23 | 6,033 |
2021-05-07 | $31.02 | $31.08 | $30.97 | $30.99 | $30.30 | 3,837 |
2021-05-06 | $31.10 | $31.10 | $30.87 | $30.99 | $30.30 | 10,607 |
2021-05-05 | $30.97 | $30.99 | $30.93 | $30.98 | $30.28 | 16,249 |
2021-05-04 | $30.94 | $30.95 | $30.94 | $30.95 | $30.26 | 563 |
2021-05-03 | $30.90 | $30.94 | $30.90 | $30.93 | $30.24 | 7,084 |
2021-04-30 | $30.86 | $30.93 | $30.84 | $30.93 | $30.19 | 13,640 |
2021-04-29 | $30.82 | $30.91 | $30.82 | $30.90 | $30.15 | 41,144 |
2021-04-28 | $30.93 | $30.93 | $30.87 | $30.91 | $30.17 | 6,352 |
2021-04-27 | $30.96 | $30.98 | $30.91 | $30.91 | $30.17 | 3,668 |
2021-04-26 | $31.01 | $31.01 | $30.96 | $31.00 | $30.25 | 18,687 |
2021-04-23 | $31.02 | $31.03 | $30.99 | $31.01 | $30.27 | 7,434 |
2021-04-22 | $31.02 | $31.02 | $30.97 | $30.99 | $30.24 | 2,747 |
2021-04-21 | $30.96 | $30.97 | $30.93 | $30.96 | $30.22 | 6,996 |
2021-04-20 | $30.93 | $30.95 | $30.93 | $30.95 | $30.20 | 7,122 |
2021-04-19 | $30.87 | $30.89 | $30.86 | $30.89 | $30.14 | 7,941 |
2021-04-16 | $30.92 | $30.96 | $30.91 | $30.91 | $30.17 | 9,945 |
2021-04-15 | $30.98 | $31.08 | $30.98 | $31.02 | $30.27 | 19,738 |
2021-04-14 | $30.91 | $30.94 | $30.88 | $30.92 | $30.18 | 30,447 |
2021-04-13 | $30.76 | $30.94 | $30.76 | $30.93 | $30.19 | 70,979 |
2021-04-12 | $30.85 | $30.86 | $30.84 | $30.85 | $30.11 | 3,669 |
2021-04-09 | $30.90 | $30.91 | $30.87 | $30.88 | $30.13 | 5,020 |
2021-04-08 | $30.80 | $30.91 | $30.80 | $30.88 | $30.14 | 2,993 |
2021-04-07 | $30.88 | $30.90 | $30.84 | $30.84 | $30.10 | 6,720 |
2021-04-06 | $30.83 | $30.88 | $30.82 | $30.88 | $30.14 | 2,962 |
2021-04-05 | $30.80 | $30.80 | $30.75 | $30.75 | $30.02 | 6,900 |
2021-04-01 | $30.81 | $30.83 | $30.80 | $30.82 | $30.08 | 6,515 |
2021-03-31 | $30.73 | $30.80 | $30.72 | $30.74 | $29.95 | 8,156 |
2021-03-30 | $30.68 | $30.71 | $30.67 | $30.70 | $29.92 | 10,406 |
2021-03-29 | $30.66 | $30.73 | $30.66 | $30.67 | $29.88 | 19,116 |
2021-03-26 | $30.71 | $30.74 | $30.67 | $30.72 | $29.94 | 20,605 |
2021-03-25 | $30.75 | $30.75 | $30.71 | $30.74 | $29.96 | 3,104 |
2021-03-24 | $30.71 | $30.78 | $30.71 | $30.77 | $29.98 | 8,002 |
2021-03-23 | $30.67 | $30.71 | $30.66 | $30.71 | $29.92 | 2,210 |
2021-03-22 | $30.63 | $30.67 | $30.62 | $30.64 | $29.86 | 3,503 |
2021-03-19 | $30.54 | $30.57 | $30.53 | $30.54 | $29.76 | 9,296 |
2021-03-18 | $30.52 | $30.55 | $30.52 | $30.55 | $29.77 | 1,840 |
2021-03-17 | $30.59 | $30.69 | $30.57 | $30.68 | $29.90 | 21,983 |
2021-03-16 | $30.72 | $30.72 | $30.65 | $30.65 | $29.87 | 8,193 |
2021-03-15 | $30.68 | $30.70 | $30.67 | $30.68 | $29.89 | 3,561 |
2021-03-12 | $30.66 | $30.67 | $30.62 | $30.64 | $29.86 | 11,241 |
2021-03-11 | $30.84 | $30.86 | $30.83 | $30.86 | $30.07 | 78,906 |
2021-03-10 | $30.80 | $30.88 | $30.79 | $30.84 | $30.05 | 45,441 |
2021-03-09 | $30.77 | $30.78 | $30.72 | $30.75 | $29.96 | 72,987 |
2021-03-08 | $30.75 | $30.77 | $30.63 | $30.63 | $29.85 | 7,805 |
2021-03-05 | $30.76 | $30.80 | $30.74 | $30.79 | $30.01 | 84,026 |
2021-03-04 | $30.97 | $31.00 | $30.80 | $30.80 | $30.01 | 9,687 |
2021-03-03 | $30.99 | $31.06 | $30.95 | $31.00 | $30.20 | 23,960 |
2021-03-02 | $31.11 | $31.15 | $31.08 | $31.11 | $30.32 | 22,076 |
2021-03-01 | $31.07 | $31.18 | $31.07 | $31.14 | $30.34 | 26,840 |
2021-02-26 | $31.05 | $31.17 | $30.98 | $31.17 | $30.31 | 6,084 |
2021-02-25 | $31.03 | $31.04 | $30.89 | $30.89 | $30.05 | 11,731 |
2021-02-24 | $31.09 | $31.24 | $31.04 | $31.20 | $30.35 | 18,065 |
2021-02-23 | $31.28 | $31.28 | $31.14 | $31.22 | $30.36 | 259,117 |
2021-02-22 | $31.32 | $31.32 | $31.21 | $31.21 | $30.36 | 20,082 |
2021-02-19 | $31.40 | $31.42 | $31.28 | $31.31 | $30.45 | 16,332 |
2021-02-18 | $31.46 | $31.50 | $31.46 | $31.48 | $30.61 | 7,987 |
2021-02-17 | $31.47 | $31.52 | $31.45 | $31.52 | $30.66 | 14,285 |
2021-02-16 | $31.46 | $31.47 | $31.42 | $31.42 | $30.56 | 2,472 |
2021-02-12 | $31.58 | $31.61 | $31.54 | $31.56 | $30.70 | 8,829 |
2021-02-11 | $31.69 | $31.73 | $31.63 | $31.65 | $30.78 | 15,930 |
2021-02-10 | $31.69 | $31.71 | $31.67 | $31.71 | $30.84 | 5,930 |
2021-02-09 | $31.69 | $31.71 | $31.60 | $31.64 | $30.77 | 144,379 |
2021-02-08 | $31.64 | $31.72 | $31.64 | $31.69 | $30.82 | 13,508 |
2021-02-05 | $31.69 | $31.72 | $31.61 | $31.63 | $30.76 | 14,608 |
2021-02-04 | $31.76 | $31.76 | $31.61 | $31.69 | $30.82 | 7,973 |
2021-02-03 | $31.58 | $31.70 | $31.58 | $31.62 | $30.75 | 42,563 |
2021-02-02 | $31.71 | $31.74 | $31.70 | $31.72 | $30.86 | 56,981 |
2021-02-01 | $31.72 | $31.77 | $31.67 | $31.75 | $30.88 | 56,684 |
2021-01-29 | $31.80 | $31.80 | $31.75 | $31.76 | $30.84 | 6,055 |
2021-01-28 | $31.81 | $31.84 | $31.77 | $31.78 | $30.87 | 9,716 |
2021-01-27 | $31.86 | $31.87 | $31.83 | $31.84 | $30.92 | 9,388 |
2021-01-26 | $31.80 | $31.87 | $31.80 | $31.85 | $30.93 | 1,148 |
2021-01-25 | $31.79 | $31.87 | $31.79 | $31.83 | $30.91 | 10,856 |
2021-01-22 | $31.72 | $31.78 | $31.72 | $31.75 | $30.83 | 3,409 |
2021-01-21 | $31.76 | $31.79 | $31.74 | $31.77 | $30.85 | 7,693 |
2021-01-20 | $31.85 | $31.85 | $31.80 | $31.81 | $30.89 | 7,675 |
2021-01-19 | $31.71 | $31.84 | $31.71 | $31.83 | $30.91 | 12,357 |
2021-01-15 | $31.80 | $31.82 | $31.77 | $31.81 | $30.89 | 10,411 |
2021-01-14 | $31.84 | $31.87 | $31.75 | $31.76 | $30.84 | 14,257 |
2021-01-13 | $31.80 | $31.87 | $31.76 | $31.85 | $30.93 | 10,818 |
2021-01-12 | $31.59 | $31.69 | $31.54 | $31.64 | $30.73 | 68,104 |
2021-01-11 | $31.68 | $31.68 | $31.65 | $31.66 | $30.74 | 3,940 |
2021-01-08 | $31.75 | $31.77 | $31.70 | $31.74 | $30.83 | 3,007 |
2021-01-07 | $31.76 | $31.79 | $31.74 | $31.77 | $30.86 | 4,432 |
2021-01-06 | $31.72 | $31.80 | $31.70 | $31.80 | $30.88 | 7,800 |
2021-01-05 | $32.01 | $32.04 | $31.93 | $32.01 | $31.08 | 12,118 |
2021-01-04 | $32.14 | $32.14 | $32.05 | $32.05 | $31.13 | 7,860 |
2020-12-31 | $32.14 | $32.16 | $32.14 | $32.14 | $31.22 | 1,658 |
2020-12-30 | $32.15 | $32.17 | $32.08 | $32.15 | $31.22 | 10,348 |
2020-12-29 | $32.08 | $32.15 | $32.07 | $32.13 | $31.20 | 18,098 |
2020-12-28 | $32.04 | $32.15 | $32.04 | $32.12 | $31.20 | 8,853 |
2020-12-24 | $32.12 | $32.13 | $32.06 | $32.10 | $31.17 | 24,520 |
2020-12-23 | $31.95 | $32.05 | $31.89 | $32.04 | $31.11 | 19,799 |
2020-12-22 | $32.02 | $32.08 | $32.00 | $32.08 | $31.15 | 12,854 |
2020-12-21 | $32.00 | $32.04 | $31.97 | $32.00 | $31.08 | 9,239 |
2020-12-18 | $32.10 | $32.10 | $32.01 | $32.03 | $31.10 | 31,746 |
2020-12-17 | $32.40 | $32.40 | $32.20 | $32.25 | $31.09 | 1,506 |
2020-12-16 | $32.26 | $32.29 | $32.21 | $32.23 | $31.07 | 2,034 |
2020-12-15 | $32.19 | $32.27 | $32.19 | $32.27 | $31.11 | 1,630 |
2020-12-14 | $32.13 | $32.28 | $32.13 | $32.27 | $31.11 | 5,204 |
2020-12-11 | $32.21 | $32.30 | $32.20 | $32.27 | $31.11 | 25,471 |
2020-12-10 | $32.18 | $32.22 | $32.16 | $32.20 | $31.05 | 4,461 |
2020-12-09 | $32.11 | $32.14 | $32.07 | $32.11 | $30.96 | 102,573 |
2020-12-08 | $32.22 | $32.23 | $32.19 | $32.19 | $31.04 | 5,127 |
2020-12-07 | $32.24 | $32.25 | $32.18 | $32.22 | $31.07 | 23,219 |
2020-12-04 | $32.16 | $32.19 | $32.16 | $32.18 | $31.02 | 6,330 |
2020-12-03 | $32.32 | $32.32 | $32.26 | $32.27 | $31.11 | 6,403 |
2020-12-02 | $32.20 | $32.21 | $32.17 | $32.19 | $31.04 | 14,222 |
2020-12-01 | $32.14 | $32.25 | $32.10 | $32.21 | $31.05 | 16,884 |
2020-11-30 | $32.34 | $32.36 | $32.27 | $32.36 | $31.16 | 9,511 |
2020-11-27 | $32.28 | $32.30 | $32.28 | $32.29 | $31.09 | 4,442 |
2020-11-25 | $32.22 | $32.26 | $32.21 | $32.23 | $31.03 | 37,079 |
2020-11-24 | $32.16 | $32.28 | $32.16 | $32.22 | $31.02 | 110,480 |
2020-11-23 | $32.25 | $32.29 | $32.25 | $32.27 | $31.07 | 3,510 |
2020-11-20 | $32.25 | $32.28 | $32.24 | $32.28 | $31.08 | 3,155 |
2020-11-19 | $32.22 | $32.29 | $32.22 | $32.27 | $31.07 | 10,102 |
2020-11-18 | $32.17 | $32.19 | $32.17 | $32.18 | $30.99 | 5,275 |
2020-11-17 | $32.13 | $32.16 | $32.12 | $32.15 | $30.95 | 20,105 |
2020-11-16 | $31.89 | $32.10 | $31.89 | $32.08 | $30.89 | 4,361 |
2020-11-13 | $32.03 | $32.06 | $32.03 | $32.04 | $30.86 | 3,179 |
2020-11-12 | $31.98 | $32.03 | $31.98 | $32.01 | $30.82 | 2,656 |
2020-11-11 | $31.91 | $31.94 | $31.89 | $31.91 | $30.73 | 8,536 |
2020-11-10 | $31.82 | $31.98 | $31.82 | $31.88 | $30.70 | 19,433 |
2020-11-09 | $31.96 | $31.99 | $31.94 | $31.97 | $30.78 | 16,917 |
2020-11-06 | $32.12 | $32.15 | $32.11 | $32.13 | $30.94 | 15,413 |
2020-11-05 | $32.22 | $32.23 | $32.10 | $32.18 | $30.99 | 120,499 |
2020-11-04 | $32.14 | $32.16 | $32.13 | $32.13 | $30.94 | 2,510 |
2020-11-03 | $31.88 | $31.92 | $31.85 | $31.88 | $30.69 | 20,235 |
2020-11-02 | $31.76 | $31.89 | $31.76 | $31.83 | $30.65 | 10,871 |
2020-10-30 | $31.89 | $31.91 | $31.83 | $31.85 | $30.62 | 52,551 |
2020-10-29 | $31.96 | $32.01 | $31.91 | $31.93 | $30.70 | 32,650 |
2020-10-28 | $32.06 | $32.06 | $31.99 | $31.99 | $30.76 | 8,137 |
2020-10-27 | $32.02 | $32.04 | $32.01 | $32.04 | $30.81 | 40,576 |
2020-10-26 | $31.99 | $32.01 | $31.95 | $31.98 | $30.75 | 28,780 |
2020-10-23 | $31.93 | $31.97 | $31.93 | $31.96 | $30.73 | 166,825 |
2020-10-22 | $32.01 | $32.01 | $31.89 | $31.92 | $30.69 | 22,927 |
2020-10-21 | $31.99 | $32.00 | $31.95 | $31.95 | $30.72 | 16,451 |
2020-10-20 | $31.99 | $32.01 | $31.97 | $31.99 | $30.76 | 20,462 |
2020-10-19 | $32.09 | $32.10 | $32.01 | $32.04 | $30.80 | 8,233 |
2020-10-16 | $32.10 | $32.10 | $32.05 | $32.05 | $30.82 | 4,391 |
2020-10-15 | $32.11 | $32.14 | $32.07 | $32.10 | $30.86 | 12,101 |
2020-10-14 | $32.06 | $32.12 | $32.06 | $32.12 | $30.89 | 2,648 |
2020-10-13 | $32.09 | $32.12 | $32.06 | $32.10 | $30.86 | 5,263 |
2020-10-12 | $32.09 | $32.15 | $32.07 | $32.13 | $30.89 | 4,834 |
2020-10-09 | $31.96 | $32.04 | $31.96 | $32.04 | $30.80 | 21,268 |
2020-10-08 | $32.00 | $32.02 | $31.93 | $31.93 | $30.70 | 2,489 |
2020-10-07 | $31.99 | $32.01 | $31.91 | $31.94 | $30.71 | 23,495 |
2020-10-06 | $31.98 | $32.01 | $31.91 | $31.96 | $30.73 | 43,852 |
2020-10-05 | $32.04 | $32.04 | $31.94 | $31.95 | $30.72 | 2,710 |
2020-10-02 | $31.96 | $32.06 | $31.95 | $32.03 | $30.80 | 10,004 |
2020-10-01 | $31.88 | $32.02 | $31.88 | $31.94 | $30.71 | 99,105 |
2020-09-30 | $32.02 | $32.06 | $32.00 | $32.04 | $30.75 | 17,348 |
2020-09-29 | $32.02 | $32.09 | $32.02 | $32.04 | $30.75 | 11,838 |
2020-09-28 | $31.99 | $32.05 | $31.99 | $32.03 | $30.74 | 8,930 |
2020-09-25 | $31.88 | $32.00 | $31.88 | $31.94 | $30.65 | 9,253 |
2020-09-24 | $32.04 | $32.04 | $31.92 | $31.96 | $30.67 | 44,717 |
2020-09-23 | $32.10 | $32.10 | $31.96 | $31.98 | $30.69 | 12,744 |
2020-09-22 | $32.10 | $32.13 | $32.06 | $32.11 | $30.82 | 9,337 |
2020-09-21 | $32.10 | $32.13 | $32.05 | $32.11 | $30.82 | 35,297 |
2020-09-18 | $32.15 | $32.15 | $32.12 | $32.13 | $30.83 | 9,732 |
2020-09-17 | $32.14 | $32.17 | $32.14 | $32.17 | $30.88 | 2,034 |
2020-09-16 | $32.13 | $32.22 | $32.13 | $32.14 | $30.85 | 7,040 |
2020-09-15 | $32.14 | $32.15 | $32.11 | $32.13 | $30.84 | 22,586 |
2020-09-14 | $32.12 | $32.12 | $32.07 | $32.09 | $30.80 | 12,449 |
2020-09-11 | $32.07 | $32.07 | $32.06 | $32.06 | $30.77 | 11,986 |
2020-09-10 | $32.10 | $32.14 | $31.99 | $32.04 | $30.75 | 129,756 |
2020-09-09 | $32.14 | $32.14 | $32.07 | $32.14 | $30.84 | 43,083 |
2020-09-08 | $32.14 | $32.15 | $32.07 | $32.13 | $30.84 | 18,562 |
2020-09-04 | $32.31 | $32.31 | $32.10 | $32.10 | $30.81 | 13,198 |
2020-09-03 | $32.28 | $32.31 | $32.28 | $32.30 | $31.00 | 6,403 |
2020-09-02 | $32.25 | $32.35 | $32.25 | $32.32 | $31.02 | 7,847 |
2020-09-01 | $32.12 | $32.23 | $32.07 | $32.19 | $30.89 | 18,223 |
2020-08-31 | $32.12 | $32.18 | $32.12 | $32.16 | $30.82 | 6,419 |
2020-08-28 | $32.06 | $32.13 | $32.06 | $32.10 | $30.77 | 35,312 |
2020-08-27 | $32.18 | $32.18 | $32.04 | $32.06 | $30.73 | 13,864 |
2020-08-26 | $32.14 | $32.22 | $32.13 | $32.18 | $30.85 | 5,168 |
2020-08-25 | $32.14 | $32.20 | $32.11 | $32.19 | $30.85 | 12,164 |
2020-08-24 | $32.28 | $32.29 | $32.22 | $32.24 | $30.90 | 7,351 |
2020-08-21 | $32.23 | $32.28 | $32.22 | $32.27 | $30.93 | 10,669 |
2020-08-20 | $32.21 | $32.23 | $32.19 | $32.21 | $30.87 | 9,768 |
2020-08-19 | $32.22 | $32.22 | $32.15 | $32.15 | $30.81 | 4,064 |
2020-08-18 | $32.23 | $32.23 | $32.19 | $32.20 | $30.86 | 8,737 |
2020-08-17 | $32.09 | $32.18 | $32.09 | $32.15 | $30.81 | 7,277 |
2020-08-14 | $32.13 | $32.13 | $32.04 | $32.08 | $30.75 | 7,443 |
2020-08-13 | $32.36 | $32.36 | $32.14 | $32.17 | $30.83 | 15,982 |
2020-08-12 | $32.34 | $32.36 | $32.29 | $32.32 | $30.97 | 9,781 |
2020-08-11 | $32.40 | $32.43 | $32.33 | $32.37 | $31.03 | 11,219 |
2020-08-10 | $32.50 | $32.52 | $32.45 | $32.49 | $31.14 | 12,645 |
2020-08-07 | $32.54 | $32.56 | $32.49 | $32.50 | $31.14 | 6,289 |
2020-08-06 | $32.46 | $32.54 | $32.46 | $32.51 | $31.16 | 6,433 |
2020-08-05 | $32.43 | $32.50 | $32.43 | $32.49 | $31.14 | 19,714 |
2020-08-04 | $32.47 | $32.52 | $32.44 | $32.51 | $31.15 | 8,901 |
2020-08-03 | $32.40 | $32.45 | $32.37 | $32.45 | $31.11 | 7,724 |
2020-07-31 | $32.41 | $32.47 | $32.38 | $32.46 | $31.07 | 45,012 |
2020-07-30 | $32.40 | $32.44 | $32.40 | $32.43 | $31.03 | 2,612 |
2020-07-29 | $32.32 | $32.43 | $32.32 | $32.37 | $30.98 | 14,130 |
2020-07-28 | $32.32 | $32.38 | $32.32 | $32.34 | $30.95 | 16,049 |
2020-07-27 | $32.38 | $32.39 | $32.30 | $32.37 | $30.98 | 5,921 |
2020-07-24 | $32.35 | $32.39 | $32.33 | $32.35 | $30.96 | 17,813 |
2020-07-23 | $32.38 | $32.44 | $32.34 | $32.40 | $31.01 | 31,527 |
2020-07-22 | $32.29 | $32.36 | $32.29 | $32.33 | $30.94 | 6,720 |
2020-07-21 | $32.37 | $32.39 | $32.32 | $32.35 | $30.96 | 7,355 |
2020-07-20 | $32.43 | $32.43 | $32.24 | $32.30 | $30.91 | 11,341 |
2020-07-17 | $32.25 | $32.28 | $32.21 | $32.28 | $30.89 | 8,795 |
2020-07-16 | $32.21 | $32.25 | $32.19 | $32.22 | $30.83 | 3,104 |
2020-07-15 | $32.20 | $32.21 | $32.17 | $32.21 | $30.82 | 5,858 |
2020-07-14 | $32.13 | $32.16 | $32.11 | $32.13 | $30.75 | 4,087 |
2020-07-13 | $32.14 | $32.14 | $32.07 | $32.07 | $30.70 | 4,600 |
2020-07-10 | $32.14 | $32.14 | $32.08 | $32.12 | $30.74 | 9,300 |
2020-07-09 | $32.10 | $32.13 | $32.05 | $32.09 | $30.71 | 4,800 |
2020-07-08 | $32.04 | $32.14 | $32.04 | $32.10 | $30.72 | 5,900 |
2020-07-07 | $33.61 | $33.61 | $32.07 | $32.09 | $30.71 | 19,400 |
2020-07-06 | $32.07 | $32.09 | $32.03 | $32.08 | $30.70 | 11,306 |
2020-07-02 | $32.07 | $32.07 | $32.04 | $32.04 | $30.67 | 4,100 |
2020-07-01 | $31.92 | $31.98 | $31.92 | $31.98 | $30.60 | 4,578 |
2020-06-30 | $31.99 | $31.99 | $31.94 | $31.98 | $30.56 | 2,286 |
2020-06-29 | $32.01 | $32.01 | $31.88 | $31.91 | $30.50 | 9,917 |
2020-06-26 | $31.90 | $31.92 | $31.87 | $31.90 | $30.49 | 5,627 |
2020-06-25 | $31.95 | $31.95 | $31.87 | $31.92 | $30.50 | 16,644 |
2020-06-24 | $31.94 | $31.94 | $31.85 | $31.91 | $30.49 | 9,075 |
2020-06-23 | $31.99 | $31.99 | $31.94 | $31.96 | $30.55 | 7,541 |
2020-06-22 | $31.99 | $32.02 | $31.94 | $31.96 | $30.55 | 6,016 |
2020-06-19 | $31.97 | $31.99 | $31.96 | $31.96 | $30.55 | 5,870 |
2020-06-18 | $31.99 | $32.00 | $31.94 | $31.97 | $30.56 | 12,828 |
2020-06-17 | $32.00 | $32.00 | $31.93 | $31.96 | $30.54 | 4,305 |
2020-06-16 | $32.01 | $32.02 | $31.96 | $31.98 | $30.56 | 8,650 |
2020-06-15 | $31.66 | $32.04 | $31.66 | $31.99 | $30.57 | 6,672 |
2020-06-12 | $31.91 | $31.91 | $31.82 | $31.88 | $30.47 | 22,843 |
2020-06-11 | $31.90 | $31.90 | $31.76 | $31.76 | $30.36 | 24,458 |
2020-06-10 | $31.89 | $31.98 | $31.87 | $31.97 | $30.56 | 9,718 |
2020-06-09 | $31.92 | $31.93 | $31.88 | $31.90 | $30.49 | 17,806 |
2020-06-08 | $31.88 | $31.96 | $31.87 | $31.88 | $30.47 | 6,007 |
2020-06-05 | $31.82 | $31.89 | $31.80 | $31.88 | $30.47 | 28,367 |
2020-06-04 | $31.85 | $31.89 | $31.82 | $31.85 | $30.44 | 5,002 |
2020-06-03 | $31.89 | $32.03 | $31.85 | $31.89 | $30.48 | 32,675 |
2020-06-02 | $31.90 | $31.97 | $31.86 | $31.89 | $30.48 | 13,956 |
2020-06-01 | $31.82 | $31.86 | $31.79 | $31.83 | $30.42 | 4,894 |
2020-05-29 | $31.83 | $31.95 | $31.83 | $31.87 | $30.41 | 2,755 |
2020-05-28 | $31.79 | $31.82 | $31.77 | $31.78 | $30.32 | 8,725 |
2020-05-27 | $31.75 | $31.82 | $31.75 | $31.79 | $30.33 | 4,454 |
2020-05-26 | $31.78 | $31.85 | $31.72 | $31.75 | $30.29 | 28,707 |
2020-05-22 | $31.75 | $31.80 | $31.72 | $31.73 | $30.27 | 10,960 |
2020-05-21 | $31.70 | $31.74 | $31.70 | $31.71 | $30.25 | 9,336 |
2020-05-20 | $31.66 | $31.79 | $31.61 | $31.70 | $30.25 | 21,107 |
2020-05-19 | $31.59 | $31.63 | $31.56 | $31.63 | $30.18 | 10,484 |
2020-05-18 | $31.55 | $31.64 | $31.55 | $31.64 | $30.19 | 4,134 |
2020-05-15 | $31.53 | $31.64 | $31.52 | $31.55 | $30.10 | 9,544 |
2020-05-14 | $31.55 | $31.62 | $31.53 | $31.55 | $30.10 | 9,088 |
2020-05-13 | $31.50 | $31.61 | $31.50 | $31.52 | $30.07 | 14,024 |
2020-05-12 | $31.53 | $31.61 | $31.47 | $31.53 | $30.09 | 23,964 |
2020-05-11 | $31.55 | $31.55 | $31.47 | $31.48 | $30.04 | 10,629 |
2020-05-08 | $31.58 | $31.60 | $31.51 | $31.54 | $30.09 | 2,874 |
2020-05-07 | $29.78 | $31.71 | $29.78 | $31.71 | $30.25 | 9,346 |
2020-05-06 | $31.55 | $31.55 | $31.50 | $31.54 | $30.09 | 1,375 |
2020-05-05 | $31.54 | $31.62 | $31.54 | $31.58 | $30.13 | 2,354 |
2020-05-04 | $31.55 | $31.62 | $31.55 | $31.60 | $30.15 | 1,392 |
2020-05-01 | $31.79 | $31.79 | $31.45 | $31.57 | $30.12 | 12,318 |
2020-04-30 | $31.55 | $31.77 | $31.55 | $31.74 | $30.24 | 14,552 |
2020-04-29 | $31.53 | $31.75 | $31.53 | $31.63 | $30.13 | 9,789 |
2020-04-28 | $31.54 | $31.60 | $31.54 | $31.59 | $30.09 | 2,940 |
2020-04-27 | $31.53 | $31.57 | $31.50 | $31.50 | $30.01 | 12,400 |
2020-04-24 | $31.54 | $31.61 | $31.54 | $31.57 | $30.08 | 5,434 |
2020-04-23 | $31.52 | $31.62 | $31.52 | $31.57 | $30.07 | 4,964 |
2020-04-22 | $31.46 | $31.55 | $31.46 | $31.55 | $30.05 | 2,395 |
2020-04-21 | $31.50 | $31.58 | $31.48 | $31.55 | $30.06 | 6,271 |
2020-04-20 | $31.49 | $31.53 | $31.49 | $31.51 | $30.02 | 3,753 |
2020-04-17 | $31.60 | $31.61 | $31.52 | $31.55 | $30.06 | 2,290 |
2020-04-16 | $31.56 | $31.58 | $31.50 | $31.50 | $30.01 | 7,773 |
2020-04-15 | $31.41 | $31.60 | $31.41 | $31.53 | $30.04 | 7,570 |
2020-04-14 | $31.50 | $31.52 | $31.43 | $31.43 | $29.94 | 3,352 |
2020-04-13 | $31.47 | $31.52 | $31.37 | $31.48 | $29.99 | 17,593 |
2020-04-09 | $31.33 | $31.79 | $31.33 | $31.45 | $29.96 | 33,822 |
2020-04-08 | $31.17 | $31.26 | $31.17 | $31.23 | $29.75 | 1,271 |
2020-04-07 | $31.09 | $31.18 | $31.04 | $31.13 | $29.65 | 63,958 |
2020-04-06 | $31.09 | $31.12 | $31.09 | $31.12 | $29.65 | 1,843 |
2020-04-03 | $31.10 | $31.16 | $30.94 | $31.03 | $29.56 | 3,968 |
2020-04-02 | $31.05 | $31.14 | $31.04 | $31.08 | $29.61 | 19,405 |
2020-04-01 | $31.10 | $31.10 | $30.95 | $30.97 | $29.51 | 4,936 |
2020-03-31 | $31.19 | $31.20 | $31.07 | $31.12 | $29.59 | 21,785 |
2020-03-30 | $31.06 | $31.19 | $31.06 | $31.11 | $29.58 | 7,064 |
2020-03-27 | $30.88 | $30.93 | $30.57 | $30.86 | $29.34 | 11,393 |
2020-03-26 | $30.81 | $30.91 | $30.74 | $30.74 | $29.23 | 5,820 |
2020-03-25 | $30.62 | $30.77 | $30.62 | $30.77 | $29.25 | 498 |
2020-03-24 | $30.55 | $30.59 | $30.32 | $30.50 | $29.00 | 10,590 |
2020-03-23 | $30.48 | $30.51 | $30.25 | $30.32 | $28.83 | 6,260 |
2020-03-20 | $29.49 | $29.78 | $29.49 | $29.61 | $28.15 | 5,833 |
2020-03-19 | $29.62 | $29.73 | $29.38 | $29.38 | $27.94 | 23,310 |
2020-03-18 | $28.77 | $30.38 | $28.77 | $29.90 | $28.43 | 12,248 |
2020-03-17 | $30.20 | $30.75 | $30.20 | $30.43 | $28.93 | 13,684 |
2020-03-16 | $30.67 | $30.81 | $30.48 | $30.75 | $29.23 | 7,761 |
2020-03-13 | $30.10 | $30.90 | $30.10 | $30.78 | $29.26 | 5,746 |
2020-03-12 | $30.59 | $31.46 | $29.78 | $29.78 | $28.31 | 26,027 |
2020-03-11 | $31.38 | $31.44 | $31.15 | $31.15 | $29.61 | 7,508 |
2020-03-10 | $31.45 | $31.56 | $31.30 | $31.43 | $29.88 | 93,487 |
2020-03-09 | $31.59 | $31.80 | $31.56 | $31.56 | $30.00 | 3,677 |
2020-03-06 | $31.82 | $31.85 | $31.80 | $31.84 | $30.27 | 8,368 |
2020-03-05 | $31.87 | $31.88 | $31.83 | $31.83 | $30.26 | 4,670 |
2020-03-04 | $31.87 | $31.88 | $31.80 | $31.82 | $30.25 | 8,503 |
2020-03-03 | $31.75 | $31.83 | $31.72 | $31.76 | $30.20 | 8,247 |
2020-03-02 | $31.66 | $31.71 | $31.63 | $31.63 | $30.07 | 11,534 |
2020-02-28 | $31.60 | $31.93 | $31.58 | $31.68 | $30.07 | 10,476 |
2020-02-27 | $31.54 | $31.85 | $31.50 | $31.52 | $29.92 | 13,491 |
2020-02-26 | $31.54 | $31.58 | $31.53 | $31.53 | $29.93 | 178,975 |
2020-02-25 | $31.57 | $31.87 | $31.51 | $31.54 | $29.94 | 18,294 |
2020-02-24 | $31.56 | $31.57 | $31.51 | $31.54 | $29.94 | 7,878 |
2020-02-21 | $31.50 | $31.53 | $31.46 | $31.51 | $29.91 | 15,917 |
2020-02-20 | $31.47 | $33.54 | $31.42 | $31.46 | $29.87 | 43,707 |
2020-02-19 | $31.43 | $31.45 | $31.41 | $31.42 | $29.82 | 9,754 |
2020-02-18 | $31.45 | $31.46 | $31.42 | $31.42 | $29.82 | 8,977 |
2020-02-14 | $31.41 | $31.42 | $31.38 | $31.40 | $29.81 | 3,370 |
2020-02-13 | $31.41 | $31.42 | $31.38 | $31.39 | $29.79 | 3,425 |
2020-02-12 | $31.39 | $31.48 | $31.34 | $31.34 | $29.75 | 16,432 |
2020-02-11 | $31.42 | $31.43 | $31.36 | $31.38 | $29.79 | 49,027 |
2020-02-10 | $31.43 | $31.44 | $31.39 | $31.42 | $29.83 | 14,841 |
2020-02-07 | $31.44 | $31.44 | $31.39 | $31.41 | $29.82 | 8,413 |
2020-02-06 | $31.37 | $31.37 | $31.33 | $31.36 | $29.77 | 12,324 |
2020-02-05 | $31.37 | $31.37 | $31.33 | $31.33 | $29.74 | 2,219 |
2020-02-04 | $31.36 | $32.00 | $31.32 | $31.34 | $29.75 | 82,720 |
2020-02-03 | $31.81 | $31.81 | $31.35 | $31.39 | $29.79 | 3,100 |
2020-01-31 | $31.43 | $31.46 | $31.43 | $31.44 | $29.78 | 1,954 |
2020-01-30 | $31.44 | $31.44 | $31.41 | $31.41 | $29.75 | 5,360 |
2020-01-29 | $31.31 | $31.43 | $31.31 | $31.40 | $29.74 | 3,899 |
2020-01-28 | $31.36 | $31.38 | $31.32 | $31.37 | $29.71 | 8,182 |
2020-01-27 | $31.36 | $31.43 | $31.34 | $31.36 | $29.70 | 9,087 |
2020-01-24 | $31.31 | $31.40 | $31.31 | $31.33 | $29.68 | 11,045 |
2020-01-23 | $31.25 | $31.33 | $31.25 | $31.29 | $29.64 | 8,836 |
2020-01-22 | $31.28 | $31.30 | $31.24 | $31.29 | $29.63 | 12,530 |
2020-01-21 | $31.30 | $31.32 | $31.28 | $31.31 | $29.65 | 12,519 |
2020-01-17 | $31.20 | $31.26 | $31.20 | $31.24 | $29.60 | 18,579 |
2020-01-16 | $31.25 | $31.27 | $31.21 | $31.24 | $29.59 | 13,862 |
2020-01-15 | $31.26 | $31.28 | $31.25 | $31.25 | $29.60 | 8,414 |
2020-01-14 | $31.22 | $31.24 | $31.20 | $31.23 | $29.58 | 2,270 |
2020-01-13 | $31.23 | $31.34 | $31.21 | $31.34 | $29.69 | 6,174 |
2020-01-10 | $31.21 | $31.25 | $31.21 | $31.23 | $29.58 | 10,205 |
2020-01-09 | $31.13 | $31.19 | $31.13 | $31.18 | $29.53 | 3,682 |
2020-01-08 | $31.22 | $31.22 | $31.17 | $31.18 | $29.53 | 1,327 |
2020-01-07 | $31.18 | $31.22 | $31.16 | $31.18 | $29.53 | 8,976 |
2020-01-06 | $31.20 | $31.23 | $31.20 | $31.21 | $29.56 | 4,719 |
2020-01-03 | $31.20 | $31.24 | $31.16 | $31.22 | $29.57 | 3,410 |
2020-01-02 | $30.28 | $31.18 | $30.28 | $31.16 | $29.51 | 6,869 |
2019-12-31 | $31.11 | $31.16 | $31.11 | $31.13 | $29.49 | 12,850 |
2019-12-30 | $31.13 | $31.24 | $31.09 | $31.15 | $29.51 | 8,666 |
2019-12-27 | $31.15 | $31.15 | $31.11 | $31.12 | $29.48 | 4,481 |
2019-12-26 | $31.11 | $31.13 | $31.07 | $31.11 | $29.47 | 2,719 |
2019-12-24 | $31.08 | $31.09 | $31.05 | $31.08 | $29.44 | 3,252 |
2019-12-23 | $31.06 | $31.10 | $31.00 | $31.07 | $29.43 | 7,077 |
2019-12-20 | $31.31 | $31.31 | $31.02 | $31.09 | $29.45 | 34,302 |
2019-12-19 | $31.38 | $31.45 | $31.38 | $31.42 | $29.47 | 8,543 |
2019-12-18 | $31.34 | $31.38 | $31.34 | $31.35 | $29.41 | 2,273 |
2019-12-17 | $31.37 | $31.41 | $31.36 | $31.37 | $29.43 | 8,820 |
2019-12-16 | $31.33 | $31.37 | $31.33 | $31.34 | $29.40 | 6,120 |
2019-12-13 | $31.37 | $31.43 | $31.35 | $31.39 | $29.44 | 21,124 |
2019-12-12 | $31.32 | $31.34 | $31.27 | $31.31 | $29.37 | 12,015 |
2019-12-11 | $31.33 | $31.40 | $31.33 | $31.37 | $29.42 | 18,103 |
2019-12-10 | $31.32 | $31.35 | $31.30 | $31.32 | $29.38 | 6,956 |
2019-12-09 | $31.33 | $31.35 | $31.33 | $31.34 | $29.40 | 9,636 |
2019-12-06 | $31.32 | $31.35 | $31.29 | $31.32 | $29.38 | 19,780 |
2019-12-05 | $31.25 | $31.37 | $31.25 | $31.35 | $29.40 | 17,626 |
2019-12-04 | $31.33 | $31.38 | $31.31 | $31.34 | $29.39 | 5,983 |
2019-12-03 | $31.37 | $31.42 | $31.37 | $31.40 | $29.45 | 10,449 |
2019-12-02 | $31.28 | $31.30 | $31.24 | $31.27 | $29.33 | 17,277 |
2019-11-29 | $31.42 | $31.42 | $31.36 | $31.41 | $29.38 | 3,519 |
2019-11-27 | $31.38 | $31.43 | $31.38 | $31.41 | $29.38 | 2,387 |
2019-11-26 | $31.37 | $31.43 | $31.37 | $31.41 | $29.39 | 5,346 |
2019-11-25 | $31.38 | $31.41 | $31.37 | $31.40 | $29.38 | 6,434 |
2019-11-22 | $31.36 | $31.38 | $31.34 | $31.37 | $29.35 | 10,638 |
2019-11-21 | $31.34 | $31.34 | $31.33 | $31.33 | $29.31 | 1,476 |
2019-11-20 | $31.33 | $31.39 | $31.33 | $31.38 | $29.36 | 4,666 |
2019-11-19 | $31.35 | $31.37 | $31.34 | $31.36 | $29.34 | 4,367 |
2019-11-18 | $31.36 | $31.38 | $31.32 | $31.37 | $29.35 | 19,451 |
2019-11-15 | $31.28 | $31.59 | $31.28 | $31.35 | $29.33 | 9,957 |
2019-11-14 | $31.33 | $31.61 | $31.30 | $31.32 | $29.30 | 7,753 |
2019-11-13 | $31.29 | $31.30 | $31.26 | $31.26 | $29.24 | 7,025 |
2019-11-12 | $31.21 | $31.23 | $31.20 | $31.22 | $29.20 | 2,687 |
2019-11-11 | $31.24 | $31.26 | $31.19 | $31.24 | $29.22 | 14,758 |
2019-11-08 | $31.23 | $31.25 | $31.22 | $31.22 | $29.21 | 11,091 |
2019-11-07 | $31.29 | $31.29 | $31.18 | $31.23 | $29.21 | 3,254 |
2019-11-06 | $31.27 | $31.36 | $31.27 | $31.33 | $29.31 | 3,963 |
2019-11-05 | $31.29 | $31.29 | $31.28 | $31.29 | $29.27 | 2,305 |
2019-11-04 | $31.40 | $31.41 | $31.36 | $31.38 | $29.35 | 31,264 |
2019-11-01 | $31.44 | $32.71 | $31.41 | $31.41 | $29.39 | 6,614 |
2019-10-31 | $31.51 | $31.61 | $31.50 | $31.51 | $29.40 | 5,842 |
2019-10-30 | $31.41 | $31.41 | $31.41 | $31.41 | $29.31 | 30 |
2019-10-29 | $31.34 | $31.40 | $31.34 | $31.37 | $29.27 | 4,466 |
2019-10-28 | $31.32 | $31.38 | $31.32 | $31.36 | $29.26 | 4,163 |
2019-10-25 | $31.40 | $31.43 | $31.30 | $31.36 | $29.26 | 12,637 |
2019-10-24 | $31.47 | $31.47 | $31.42 | $31.45 | $29.34 | 4,044 |
2019-10-23 | $31.43 | $31.43 | $31.40 | $31.41 | $29.30 | 7,890 |
2019-10-22 | $31.40 | $31.40 | $31.37 | $31.38 | $29.28 | 4,623 |
2019-10-21 | $31.37 | $31.40 | $31.33 | $31.35 | $29.25 | 2,383 |
2019-10-18 | $31.52 | $31.52 | $31.40 | $31.41 | $29.30 | 2,595 |
2019-10-17 | $31.42 | $31.46 | $31.41 | $31.41 | $29.31 | 4,865 |
2019-10-16 | $31.38 | $31.44 | $31.38 | $31.39 | $29.29 | 30,996 |
2019-10-15 | $31.38 | $31.42 | $31.37 | $31.38 | $29.28 | 5,712 |
2019-10-14 | $31.80 | $31.80 | $31.38 | $31.41 | $29.31 | 4,833 |
2019-10-11 | $31.39 | $31.39 | $31.36 | $31.37 | $29.27 | 2,207 |
2019-10-10 | $31.44 | $31.47 | $31.43 | $31.43 | $29.33 | 2,064 |
2019-10-09 | $31.53 | $31.53 | $31.46 | $31.49 | $29.38 | 10,363 |
2019-10-08 | $31.60 | $32.88 | $31.51 | $31.51 | $29.40 | 13,954 |
2019-10-07 | $31.60 | $31.60 | $31.54 | $31.55 | $29.44 | 1,822 |
2019-10-04 | $31.62 | $31.64 | $31.60 | $31.62 | $29.50 | 4,001 |
2019-10-03 | $31.55 | $31.60 | $31.55 | $31.56 | $29.44 | 2,680 |
2019-10-02 | $31.49 | $31.51 | $31.45 | $31.48 | $29.37 | 3,625 |
2019-10-01 | $31.40 | $31.54 | $31.33 | $31.48 | $29.37 | 3,031 |
2019-09-30 | $31.45 | $31.52 | $31.45 | $31.51 | $29.33 | 8,918 |
2019-09-27 | $32.24 | $32.24 | $31.46 | $31.47 | $29.30 | 10,585 |
2019-09-26 | $31.46 | $31.50 | $31.45 | $31.46 | $29.28 | 8,348 |
2019-09-25 | $31.47 | $31.47 | $31.37 | $31.40 | $29.23 | 4,937 |
2019-09-24 | $31.65 | $31.83 | $31.51 | $31.55 | $29.37 | 16,184 |
2019-09-23 | $31.52 | $31.54 | $31.45 | $31.45 | $29.28 | 6,534 |
2019-09-20 | $31.37 | $31.45 | $31.36 | $31.45 | $29.28 | 11,645 |
2019-09-19 | $31.34 | $31.65 | $31.30 | $31.30 | $29.14 | 8,540 |
2019-09-18 | $31.37 | $31.37 | $31.28 | $31.31 | $29.15 | 7,398 |
2019-09-17 | $31.28 | $31.28 | $31.26 | $31.26 | $29.10 | 3,479 |
2019-09-16 | $31.16 | $31.26 | $31.16 | $31.21 | $29.06 | 11,828 |
2019-09-13 | $31.17 | $31.17 | $31.10 | $31.10 | $28.96 | 3,618 |
2019-09-12 | $31.36 | $31.39 | $31.27 | $31.28 | $29.12 | 10,569 |
2019-09-11 | $31.34 | $31.35 | $31.31 | $31.32 | $29.16 | 3,109 |
2019-09-10 | $31.42 | $31.42 | $31.33 | $31.33 | $29.17 | 3,099 |
2019-09-09 | $31.50 | $31.52 | $31.46 | $31.47 | $29.30 | 4,154 |
2019-09-06 | $31.57 | $31.57 | $31.54 | $31.55 | $29.37 | 2,545 |
2019-09-05 | $31.54 | $31.55 | $31.51 | $31.54 | $29.36 | 5,684 |
2019-09-04 | $31.60 | $31.62 | $31.60 | $31.61 | $29.43 | 1,607 |
2019-09-03 | $31.59 | $31.62 | $31.57 | $31.58 | $29.40 | 7,163 |
2019-08-30 | $31.63 | $31.65 | $31.59 | $31.64 | $29.39 | 19,936 |
2019-08-29 | $31.65 | $31.65 | $31.60 | $31.63 | $29.38 | 6,569 |
2019-08-28 | $31.64 | $31.68 | $31.62 | $31.63 | $29.38 | 17,035 |
2019-08-27 | $31.62 | $31.65 | $31.60 | $31.62 | $29.37 | 5,943 |
2019-08-26 | $32.28 | $32.28 | $31.55 | $31.55 | $29.30 | 4,469 |
2019-08-23 | $31.53 | $31.62 | $31.53 | $31.55 | $29.31 | 9,778 |
2019-08-22 | $31.53 | $31.54 | $31.48 | $31.49 | $29.25 | 5,271 |
2019-08-21 | $31.55 | $33.68 | $31.54 | $31.54 | $29.30 | 19,242 |
2019-08-20 | $31.50 | $31.53 | $31.50 | $31.53 | $29.28 | 2,102 |
2019-08-19 | $31.43 | $31.50 | $31.41 | $31.44 | $29.21 | 7,457 |
2019-08-16 | $31.51 | $31.78 | $31.49 | $31.53 | $29.29 | 7,607 |
2019-08-15 | $31.49 | $31.80 | $31.48 | $31.55 | $29.30 | 9,341 |
2019-08-14 | $31.44 | $31.44 | $31.40 | $31.40 | $29.17 | 4,665 |
2019-08-13 | $31.34 | $31.37 | $31.30 | $31.34 | $29.11 | 4,642 |
2019-08-12 | $30.99 | $31.39 | $30.99 | $31.38 | $29.15 | 4,308 |
2019-08-09 | $31.37 | $31.37 | $31.31 | $31.31 | $29.08 | 6,213 |
2019-08-08 | $31.30 | $31.37 | $31.25 | $31.37 | $29.14 | 4,632 |
2019-08-07 | $31.42 | $31.42 | $31.33 | $31.33 | $29.10 | 8,760 |
2019-08-06 | $31.29 | $31.32 | $31.25 | $31.32 | $29.09 | 1,132 |
2019-08-05 | $31.27 | $31.29 | $31.23 | $31.23 | $29.01 | 4,073 |
2019-08-02 | $31.18 | $31.20 | $31.18 | $31.19 | $28.97 | 2,388 |
2019-08-01 | $31.14 | $31.18 | $31.11 | $31.16 | $28.95 | 3,368 |
2019-07-31 | $31.08 | $31.08 | $31.06 | $31.07 | $28.79 | 6,062 |
2019-07-30 | $31.05 | $31.05 | $31.02 | $31.03 | $28.75 | 8,421 |
2019-07-29 | $31.06 | $31.08 | $31.04 | $31.04 | $28.76 | 2,825 |
2019-07-26 | $31.04 | $31.06 | $31.02 | $31.02 | $28.75 | 4,869 |
2019-07-25 | $31.02 | $31.05 | $31.00 | $31.00 | $28.73 | 2,093 |
2019-07-24 | $31.06 | $31.07 | $31.05 | $31.06 | $28.78 | 8,038 |
2019-07-23 | $31.00 | $31.03 | $30.99 | $31.01 | $28.73 | 3,108 |
2019-07-22 | $31.08 | $31.08 | $31.01 | $31.03 | $28.75 | 1,694 |
2019-07-19 | $31.02 | $31.05 | $31.01 | $31.01 | $28.73 | 2,170 |
2019-07-18 | $30.98 | $31.06 | $30.97 | $31.02 | $28.75 | 2,121 |
2019-07-17 | $30.95 | $30.98 | $30.94 | $30.96 | $28.69 | 2,595 |
2019-07-16 | $30.86 | $30.86 | $30.86 | $30.86 | $28.60 | 108 |
2019-07-15 | $30.93 | $30.96 | $30.92 | $30.93 | $28.67 | 3,795 |
2019-07-12 | $30.88 | $30.92 | $30.88 | $30.89 | $28.63 | 9,715 |
2019-07-11 | $30.93 | $30.93 | $30.87 | $30.87 | $28.61 | 1,742 |
2019-07-10 | $31.00 | $31.00 | $30.95 | $30.96 | $28.69 | 3,541 |
2019-07-09 | $31.00 | $31.00 | $30.96 | $30.96 | $28.69 | 1,421 |
2019-07-08 | $31.02 | $31.05 | $31.00 | $31.01 | $28.74 | 17,502 |
2019-07-05 | $30.98 | $31.03 | $30.98 | $31.01 | $28.74 | 1,533 |
2019-07-03 | $31.20 | $31.21 | $31.19 | $31.21 | $28.92 | 3,344 |
2019-07-02 | $31.13 | $31.14 | $31.10 | $31.11 | $28.82 | 4,930 |
2019-07-01 | $31.08 | $31.10 | $31.01 | $31.02 | $28.74 | 3,763 |
2019-06-28 | $31.10 | $31.13 | $31.10 | $31.12 | $28.76 | 6,343 |
2019-06-27 | $31.03 | $31.07 | $31.00 | $31.03 | $28.68 | 816 |
2019-06-26 | $30.98 | $31.01 | $30.93 | $30.93 | $28.59 | 5,815 |
2019-06-25 | $31.06 | $31.06 | $31.02 | $31.02 | $28.67 | 2,486 |
2019-06-24 | $31.02 | $31.17 | $31.01 | $31.02 | $28.67 | 4,892 |
2019-06-21 | $30.98 | $30.98 | $30.91 | $30.93 | $28.59 | 18,851 |
2019-06-20 | $31.06 | $31.06 | $31.02 | $31.03 | $28.68 | 4,691 |
2019-06-19 | $30.78 | $30.93 | $30.75 | $30.92 | $28.58 | 2,495 |
2019-06-18 | $30.84 | $30.84 | $30.80 | $30.80 | $28.47 | 3,259 |
2019-06-17 | $30.71 | $30.72 | $30.71 | $30.71 | $28.38 | 1,731 |
2019-06-14 | $30.64 | $30.68 | $30.64 | $30.66 | $28.34 | 3,782 |
2019-06-13 | $30.63 | $30.69 | $30.63 | $30.66 | $28.33 | 1,995 |
2019-06-12 | $30.60 | $30.60 | $30.58 | $30.58 | $28.27 | 1,483 |
2019-06-11 | $30.55 | $30.87 | $30.55 | $30.57 | $28.26 | 4,620 |
2019-06-10 | $30.60 | $30.60 | $30.55 | $30.55 | $28.24 | 3,786 |
2019-06-07 | $30.61 | $30.64 | $30.58 | $30.61 | $28.30 | 3,081 |
2019-06-06 | $30.51 | $30.51 | $30.48 | $30.51 | $28.20 | 1,256 |
2019-06-05 | $30.54 | $30.54 | $30.47 | $30.49 | $28.18 | 1,010 |
2019-06-04 | $30.50 | $30.51 | $30.47 | $30.48 | $28.17 | 4,624 |
2019-06-03 | $30.52 | $30.55 | $30.48 | $30.54 | $28.23 | 3,036 |
2019-05-31 | $30.52 | $30.53 | $30.52 | $30.52 | $28.13 | 838 |
2019-05-30 | $30.49 | $30.49 | $30.46 | $30.46 | $28.07 | 1,674 |
2019-05-29 | $30.39 | $30.39 | $30.38 | $30.38 | $28.00 | 729 |
2019-05-28 | $30.40 | $30.40 | $30.35 | $30.37 | $27.99 | 3,326 |
2019-05-24 | $30.34 | $30.35 | $30.33 | $30.33 | $27.95 | 2,830 |
2019-05-23 | $30.32 | $30.34 | $30.31 | $30.31 | $27.94 | 1,561 |
2019-05-22 | $30.26 | $30.27 | $30.25 | $30.25 | $27.88 | 1,684 |
2019-05-21 | $30.55 | $30.55 | $30.18 | $30.21 | $27.84 | 11,185 |
2019-05-20 | $30.28 | $30.29 | $30.25 | $30.28 | $27.91 | 10,044 |
2019-05-17 | $30.28 | $30.29 | $30.25 | $30.25 | $27.88 | 17,766 |
2019-05-16 | $30.26 | $30.33 | $30.23 | $30.24 | $27.87 | 3,206 |
2019-05-15 | $30.25 | $30.26 | $30.23 | $30.25 | $27.88 | 6,729 |
2019-05-14 | $30.22 | $30.52 | $30.21 | $30.22 | $27.85 | 168,972 |
2019-05-13 | $30.21 | $30.50 | $30.20 | $30.20 | $27.84 | 108,224 |
2019-05-10 | $30.16 | $30.16 | $30.16 | $30.16 | $27.80 | 0 |
2019-05-09 | $30.16 | $30.16 | $30.16 | $30.16 | $27.79 | 1 |
2019-05-08 | $30.14 | $30.14 | $30.14 | $30.14 | $27.78 | 1 |
2019-05-07 | $30.17 | $30.17 | $30.17 | $30.17 | $27.81 | 0 |
2019-05-06 | $30.20 | $30.20 | $30.20 | $30.20 | $27.83 | 470 |
2019-05-03 | $30.15 | $30.15 | $30.15 | $30.15 | $27.79 | 0 |
2019-05-02 | $30.07 | $30.07 | $30.07 | $30.07 | $27.71 | 133 |
2019-05-01 | $30.24 | $30.30 | $30.15 | $30.15 | $27.79 | 6,906 |
2019-04-30 | $30.25 | $30.25 | $30.23 | $30.23 | $27.79 | 259 |
2019-04-29 | $30.23 | $30.23 | $30.20 | $30.20 | $27.76 | 714 |
2019-04-26 | $30.28 | $30.28 | $30.28 | $30.28 | $27.83 | 0 |
2019-04-25 | $30.21 | $30.23 | $30.18 | $30.18 | $27.75 | 2,048 |
2019-04-24 | $30.22 | $30.22 | $30.21 | $30.21 | $27.77 | 1,552 |
2019-04-23 | $30.12 | $30.12 | $30.12 | $30.12 | $27.69 | 0 |
2019-04-22 | $30.07 | $30.07 | $30.07 | $30.07 | $27.64 | 30 |
2019-04-18 | $30.12 | $30.12 | $30.10 | $30.10 | $27.67 | 224 |
2019-04-17 | $30.07 | $30.07 | $30.07 | $30.07 | $27.65 | 0 |
2019-04-16 | $30.13 | $30.13 | $30.08 | $30.08 | $27.66 | 495 |
2019-04-15 | $30.17 | $30.17 | $30.17 | $30.17 | $27.73 | 1,852 |
2019-04-12 | $30.18 | $30.18 | $30.15 | $30.15 | $27.72 | 2,001 |
2019-04-11 | $30.21 | $30.21 | $30.18 | $30.18 | $27.75 | 300 |
2019-04-10 | $30.20 | $30.20 | $30.20 | $30.20 | $27.76 | 200 |
2019-04-09 | $30.11 | $30.12 | $30.11 | $30.12 | $27.69 | 166 |
2019-04-08 | $30.08 | $30.08 | $30.08 | $30.08 | $27.65 | 2 |
2019-04-05 | $30.11 | $30.11 | $30.11 | $30.11 | $27.68 | 1 |
2019-04-04 | $30.06 | $30.06 | $30.06 | $30.06 | $27.64 | 400 |
2019-04-03 | $30.05 | $30.05 | $30.03 | $30.03 | $27.61 | 400 |
SPDR SSGA Fixed Income Sector Rotation ETF (FISR) News Headlines
Recent SPDR SSGA Fixed Income Sector Rotation ETF (FISR) News
Similar Companies to SPDR SSGA Fixed Income Sector Rotation ETF (FISR) 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 | -- | -- | -- |