AGFiQ Global Infrastructure ETF (GLIF) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.27 ($-0.26) -1.00%
AGFiQ Global Infrastructure ETF - Daily Information
Click for more stock information on AGFiQ Global Infrastructure ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.27 |
Previous Close | $25.27 |
High | $25.27 |
Low | $25.27 |
Adjusted Open | $25.27 |
Previous Adjusted Close | $25.27 |
Adjusted High | $25.27 |
Adjusted Low | $25.27 |
About AGFiQ Global Infrastructure ETF (GLIF)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus the amount of any borrowings for investment purposes) in securities of infrastructure-related companies located throughout the world, including the United States, and infrastructure-related investments. A company is considered to be an infrastructure-related company if it derives at least 50% of its revenues or earnings from, or devotes at least 50% of its assets to, infrastructure-related activities. Infrastructure refers to the systems and networks of energy, transportation, communication, utilities and other services required for the normal operation, function, growth or development of a community or economy. Infrastructure assets are physical structures and networks that provide these necessary services, including, for example, transportation assets (e.g., roads and bridges), energy assets (e.g., oil and gas pipelines), utility assets (e.g., electric, gas and water distribution facilities and networks), social assets (e.g., hospitals and schools) and communications assets (e.g., communication towers, satellites and communication networks). Infrastructure-related investments include equity securities of companies that finance any infrastructure assets or projects, which may include real estate investment trusts (“REITs”). The Fund generally invests in shares of companies located throughout the world, including in the United States. Under normal market conditions, the Fund will invest at least 40% of its net assets, unless market conditions are deemed unfavorable by the Adviser (and in all cases, at least 30% of its net assets), in companies that are economically tied to non-U.S. countries, including by being organized outside of the United States or conducting substantial business outside of the United States. The Fund will normally maintain investments in companies economically tied to a minimum of three countries, one of which may be the United States. The Fund may invest in issuers located in emerging market countries. The Adviser defines emerging market countries to mean those countries that are included in the Morgan Stanley Capital International (“MSCI”) Emerging Markets Index and those countries that are included in the MSCI Frontier Market Index. The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by using a proprietary, multi-factor quantitative model to evaluate securities of issuers in the infrastructure group of industries by evaluating and ranking equity securities based on factors that identify growth, value, quality and risk characteristics. The Adviser also incorporates constraints/controls (in relation to country, industry, group, sector and individual security concentrations) that are designed to foster portfolio diversification, liquidity and risk mitigation.
Invest in AGFiQ Global Infrastructure ETF (GLIF)
Historical Stock Data for AGFiQ Global Infrastructure ETF (GLIF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 2 |
2024-04-11 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 16 |
2024-04-10 | $25.65 | $25.89 | $25.35 | $25.54 | $25.54 | 1,282 |
2024-04-09 | $25.75 | $25.99 | $25.75 | $25.99 | $25.99 | 1,412 |
2024-04-08 | $25.86 | $26.00 | $25.86 | $26.00 | $26.00 | 180 |
2024-04-05 | $25.80 | $25.80 | $25.64 | $25.77 | $25.77 | 1,107 |
2024-04-04 | $25.37 | $26.06 | $25.37 | $25.83 | $25.83 | 1,768 |
2024-04-03 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 2 |
2024-04-02 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 11 |
2024-04-01 | $26.10 | $26.10 | $26.00 | $26.00 | $26.00 | 204 |
2024-03-28 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 3 |
2024-03-27 | $25.82 | $26.00 | $25.65 | $26.00 | $26.00 | 2,231 |
2024-03-26 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 2 |
2024-03-25 | $25.80 | $26.00 | $25.80 | $25.82 | $25.76 | 3,914 |
2024-03-22 | $25.83 | $25.83 | $25.58 | $25.58 | $25.52 | 1,200 |
2024-03-21 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 55 |
2024-03-20 | $25.40 | $25.73 | $25.40 | $25.73 | $25.73 | 384 |
2024-03-19 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 43 |
2024-03-18 | $25.63 | $25.93 | $25.63 | $25.73 | $25.73 | 1,625 |
2024-03-15 | $25.55 | $25.90 | $25.55 | $25.64 | $25.64 | 2,681 |
2024-03-14 | $25.55 | $25.76 | $25.55 | $25.61 | $25.61 | 1,109 |
2024-03-13 | $25.80 | $25.91 | $25.64 | $25.86 | $25.86 | 2,584 |
2024-03-12 | $25.72 | $25.81 | $25.68 | $25.81 | $25.81 | 2,018 |
2024-03-11 | $25.72 | $25.72 | $25.69 | $25.69 | $25.69 | 243 |
2024-03-08 | $25.84 | $25.84 | $25.75 | $25.75 | $25.75 | 126 |
2024-03-07 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 121 |
2024-03-06 | $25.50 | $25.90 | $24.76 | $25.61 | $25.61 | 5,327 |
2024-03-05 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 8 |
2024-03-04 | $25.10 | $25.37 | $25.10 | $25.37 | $25.37 | 1,117 |
2024-03-01 | $25.34 | $25.37 | $25.34 | $25.37 | $25.37 | 180 |
2024-02-29 | $25.28 | $25.33 | $25.28 | $25.33 | $25.33 | 191 |
2024-02-28 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 2 |
2024-02-27 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 318 |
2024-02-26 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 7 |
2024-02-23 | $25.15 | $25.33 | $25.15 | $25.33 | $25.33 | 602 |
2024-02-22 | $25.17 | $25.23 | $25.10 | $25.23 | $25.23 | 4,076 |
2024-02-21 | $25.02 | $25.11 | $24.95 | $25.11 | $25.11 | 2,336 |
2024-02-20 | $24.80 | $25.40 | $24.80 | $25.04 | $25.04 | 5,829 |
2024-02-16 | $24.69 | $24.77 | $24.46 | $24.48 | $24.48 | 4,304 |
2024-02-15 | $24.73 | $25.04 | $24.73 | $24.81 | $24.81 | 7,858 |
2024-02-14 | $24.46 | $24.60 | $24.41 | $24.51 | $24.51 | 3,917 |
2024-02-13 | $24.40 | $24.50 | $24.31 | $24.31 | $24.31 | 3,219 |
2024-02-12 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 97 |
2024-02-09 | $24.63 | $24.71 | $24.63 | $24.71 | $24.71 | 328 |
2024-02-08 | $24.50 | $24.75 | $24.50 | $24.64 | $24.64 | 1,086 |
2024-02-07 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 2 |
2024-02-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 2 |
2024-02-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 2 |
2024-02-02 | $25.13 | $25.17 | $25.09 | $25.09 | $25.09 | 321 |
2024-02-01 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 25 |
2024-01-31 | $25.30 | $25.30 | $24.94 | $25.05 | $25.05 | 2,091 |
2024-01-30 | $24.95 | $25.17 | $24.95 | $25.17 | $25.17 | 1,182 |
2024-01-29 | $25.13 | $25.20 | $25.13 | $25.20 | $25.20 | 708 |
2024-01-26 | $25.36 | $25.36 | $25.05 | $25.15 | $25.15 | 1,021 |
2024-01-25 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 137 |
2024-01-24 | $25.15 | $25.35 | $24.98 | $24.98 | $24.98 | 730 |
2024-01-23 | $25.12 | $25.14 | $24.87 | $25.09 | $25.09 | 2,473 |
2024-01-22 | $25.05 | $25.34 | $25.05 | $25.17 | $25.17 | 425 |
2024-01-19 | $24.95 | $25.22 | $24.95 | $25.02 | $25.02 | 12,849 |
2024-01-18 | $25.09 | $25.21 | $24.95 | $25.13 | $25.13 | 8,283 |
2024-01-17 | $25.00 | $25.27 | $25.00 | $25.10 | $25.10 | 1,849 |
2024-01-16 | $25.42 | $25.61 | $25.42 | $25.54 | $25.54 | 849 |
2024-01-12 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 397 |
2024-01-11 | $25.62 | $25.71 | $25.62 | $25.71 | $25.71 | 397 |
2024-01-10 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 130 |
2024-01-09 | $25.99 | $25.99 | $25.84 | $25.84 | $25.84 | 361 |
2024-01-08 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 2 |
2024-01-05 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 32 |
2024-01-04 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 2 |
2024-01-03 | $25.79 | $25.81 | $25.79 | $25.81 | $25.81 | 176 |
2024-01-02 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 245 |
2023-12-29 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 338 |
2023-12-28 | $25.86 | $26.42 | $25.74 | $25.88 | $25.88 | 6,670 |
2023-12-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 6 |
2023-12-26 | $26.35 | $26.35 | $26.35 | $26.35 | $26.10 | 1 |
2023-12-22 | $26.13 | $26.13 | $26.13 | $26.13 | $25.87 | 87 |
2023-12-21 | $25.58 | $25.90 | $25.58 | $25.90 | $25.65 | 139 |
2023-12-20 | $25.68 | $25.68 | $25.68 | $25.68 | $25.44 | 19 |
2023-12-19 | $25.94 | $25.94 | $25.80 | $25.87 | $25.62 | 400 |
2023-12-18 | $25.87 | $25.87 | $25.86 | $25.86 | $25.61 | 500 |
2023-12-15 | $25.86 | $25.92 | $25.86 | $25.92 | $25.67 | 328 |
2023-12-14 | $26.16 | $26.16 | $26.16 | $26.16 | $25.91 | 1 |
2023-12-13 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 2 |
2023-12-12 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 2 |
2023-12-11 | $25.27 | $25.35 | $25.22 | $25.22 | $25.22 | 1,611 |
2023-12-08 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 15 |
2023-12-07 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 102 |
2023-12-06 | $25.33 | $25.39 | $25.32 | $25.39 | $25.39 | 1,599 |
2023-12-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,862 |
2023-12-04 | $25.40 | $25.40 | $25.20 | $25.20 | $25.20 | 1,862 |
2023-12-01 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 16 |
2023-11-30 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1,100 |
2023-11-29 | $25.12 | $25.18 | $25.11 | $25.11 | $25.11 | 1,100 |
2023-11-28 | $24.98 | $25.08 | $24.98 | $25.08 | $25.08 | 171 |
2023-11-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 2 |
2023-11-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 1 |
2023-11-22 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1 |
2023-11-21 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 4 |
2023-11-20 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 3 |
2023-11-17 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 1 |
2023-11-16 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 6 |
2023-11-15 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1 |
2023-11-14 | $24.11 | $24.40 | $24.11 | $24.40 | $24.40 | 344 |
2023-11-13 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 10 |
2023-11-10 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 103 |
2023-11-09 | $23.88 | $23.89 | $23.70 | $23.72 | $23.72 | 7,866 |
2023-11-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 7 |
2023-11-07 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 68 |
2023-11-06 | $24.00 | $24.00 | $23.87 | $23.87 | $23.87 | 1,602 |
2023-11-03 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 12,542 |
2023-11-02 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 3 |
2023-11-01 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
2023-10-31 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 88 |
2023-10-30 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 88 |
2023-10-27 | $22.66 | $22.66 | $22.50 | $22.50 | $22.50 | 3,493 |
2023-10-26 | $22.93 | $22.99 | $22.93 | $22.99 | $22.99 | 172 |
2023-10-25 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 2 |
2023-10-24 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 2 |
2023-10-23 | $22.91 | $22.91 | $22.86 | $22.86 | $22.86 | 243 |
2023-10-20 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 18 |
2023-10-19 | $23.14 | $23.59 | $23.14 | $23.17 | $23.17 | 6,894 |
2023-10-18 | $23.62 | $23.62 | $23.36 | $23.36 | $23.36 | 209 |
2023-10-17 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 54 |
2023-10-16 | $23.61 | $23.63 | $23.39 | $23.61 | $23.61 | 7,939 |
2023-10-13 | $23.72 | $23.72 | $23.28 | $23.47 | $23.47 | 16,973 |
2023-10-12 | $23.76 | $23.80 | $23.49 | $23.55 | $23.55 | 4,233 |
2023-10-11 | $23.73 | $23.86 | $23.73 | $23.86 | $23.86 | 2,115 |
2023-10-10 | $23.35 | $23.62 | $23.33 | $23.62 | $23.62 | 1,320 |
2023-10-09 | $22.94 | $23.35 | $22.93 | $23.35 | $23.35 | 3,219 |
2023-10-06 | $22.65 | $23.18 | $22.61 | $23.18 | $23.18 | 427 |
2023-10-05 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 3 |
2023-10-04 | $22.68 | $22.85 | $22.41 | $22.81 | $22.81 | 5,086 |
2023-10-03 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 41 |
2023-10-02 | $23.53 | $23.53 | $23.01 | $23.01 | $23.01 | 367 |
2023-09-29 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 57 |
2023-09-28 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 343 |
2023-09-27 | $23.95 | $23.95 | $23.68 | $23.68 | $23.68 | 343 |
2023-09-26 | $24.09 | $24.09 | $24.09 | $24.09 | $23.93 | 8 |
2023-09-25 | $24.32 | $24.61 | $24.01 | $24.53 | $24.36 | 2,495 |
2023-09-22 | $24.72 | $24.72 | $24.54 | $24.54 | $24.38 | 833 |
2023-09-21 | $24.58 | $24.58 | $24.58 | $24.58 | $24.42 | 25 |
2023-09-20 | $25.02 | $25.02 | $25.02 | $25.02 | $24.85 | 409 |
2023-09-19 | $25.08 | $25.08 | $25.04 | $25.04 | $24.87 | 409 |
2023-09-18 | $25.11 | $25.17 | $25.09 | $25.09 | $24.92 | 2,280 |
2023-09-15 | $25.20 | $25.20 | $25.20 | $25.20 | $25.03 | 4 |
2023-09-14 | $25.21 | $25.21 | $25.21 | $25.21 | $25.04 | 26 |
2023-09-13 | $24.75 | $25.11 | $24.75 | $24.79 | $24.63 | 4,029 |
2023-09-12 | $24.64 | $24.90 | $24.60 | $24.90 | $24.73 | 3,323 |
2023-09-11 | $24.88 | $24.88 | $24.88 | $24.88 | $24.71 | 5 |
2023-09-08 | $24.60 | $24.78 | $24.60 | $24.77 | $24.61 | 730 |
2023-09-07 | $24.69 | $24.69 | $24.69 | $24.69 | $24.53 | 2 |
2023-09-06 | $24.53 | $24.53 | $24.53 | $24.53 | $24.37 | 2 |
2023-09-05 | $24.83 | $24.83 | $24.83 | $24.83 | $24.66 | 0 |
2023-09-01 | $25.15 | $25.15 | $24.77 | $24.77 | $24.60 | 1,715 |
2023-08-31 | $25.10 | $25.10 | $25.10 | $25.10 | $24.93 | 1 |
2023-08-30 | $25.24 | $25.24 | $25.24 | $25.24 | $25.07 | 2 |
2023-08-29 | $25.24 | $25.24 | $25.24 | $25.24 | $25.07 | 2 |
2023-08-28 | $24.87 | $24.87 | $24.87 | $24.87 | $24.70 | 2 |
2023-08-25 | $24.88 | $24.88 | $24.88 | $24.88 | $24.72 | 49 |
2023-08-24 | $24.71 | $24.71 | $24.71 | $24.71 | $24.54 | 2 |
2023-08-23 | $24.85 | $24.87 | $24.85 | $24.87 | $24.71 | 466 |
2023-08-22 | $24.69 | $24.69 | $24.69 | $24.69 | $24.53 | 50 |
2023-08-21 | $24.72 | $24.72 | $24.72 | $24.72 | $24.55 | 0 |
2023-08-18 | $24.71 | $24.71 | $24.71 | $24.71 | $24.54 | 9 |
2023-08-17 | $24.63 | $24.63 | $24.63 | $24.63 | $24.47 | 349 |
2023-08-16 | $24.89 | $24.89 | $24.85 | $24.85 | $24.69 | 349 |
2023-08-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.78 | 2 |
2023-08-14 | $25.25 | $25.25 | $25.14 | $25.14 | $24.97 | 329 |
2023-08-11 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 1,309 |
2023-08-10 | $25.24 | $25.24 | $25.11 | $25.12 | $25.12 | 1,309 |
2023-08-09 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 11 |
2023-08-08 | $25.24 | $25.41 | $25.24 | $25.29 | $25.29 | 1,407 |
2023-08-07 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
2023-08-04 | $25.33 | $25.34 | $25.15 | $25.15 | $25.15 | 600 |
2023-08-03 | $25.35 | $25.35 | $25.07 | $25.07 | $25.07 | 632 |
2023-08-02 | $25.36 | $25.49 | $25.33 | $25.39 | $25.39 | 1,143 |
2023-08-01 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 1 |
2023-07-31 | $25.76 | $26.38 | $25.71 | $26.02 | $26.02 | 8,854 |
2023-07-28 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 2 |
2023-07-27 | $26.09 | $26.09 | $25.91 | $25.91 | $25.91 | 9,422 |
2023-07-26 | $26.02 | $26.17 | $26.02 | $26.17 | $26.17 | 352 |
2023-07-25 | $26.07 | $26.08 | $26.07 | $26.08 | $26.08 | 324 |
2023-07-24 | $26.13 | $26.18 | $26.13 | $26.18 | $26.18 | 532 |
2023-07-21 | $26.04 | $26.10 | $26.04 | $26.10 | $26.10 | 332 |
2023-07-20 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 2 |
2023-07-19 | $25.84 | $26.03 | $25.84 | $25.94 | $25.94 | 1,309 |
2023-07-18 | $25.61 | $25.83 | $25.61 | $25.83 | $25.83 | 3,567 |
2023-07-17 | $26.15 | $26.15 | $25.80 | $25.80 | $25.80 | 2,500 |
2023-07-14 | $26.07 | $26.07 | $25.89 | $25.89 | $25.89 | 2,635 |
2023-07-13 | $26.03 | $26.14 | $26.03 | $26.14 | $26.14 | 1,853 |
2023-07-12 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 4 |
2023-07-11 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 10 |
2023-07-10 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 10 |
2023-07-07 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 5 |
2023-07-06 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 5 |
2023-07-05 | $25.52 | $25.52 | $25.39 | $25.49 | $25.49 | 1,491 |
2023-07-03 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 7 |
2023-06-30 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 7 |
2023-06-29 | $25.31 | $25.38 | $25.31 | $25.38 | $25.38 | 355 |
2023-06-28 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 4 |
2023-06-27 | $25.58 | $25.58 | $25.58 | $25.58 | $25.39 | 12 |
2023-06-26 | $25.39 | $25.39 | $25.39 | $25.39 | $25.20 | 12 |
2023-06-23 | $25.25 | $25.25 | $25.25 | $25.25 | $25.06 | 3 |
2023-06-22 | $25.56 | $25.56 | $25.56 | $25.56 | $25.37 | 2 |
2023-06-21 | $25.73 | $25.73 | $25.73 | $25.73 | $25.53 | 5 |
2023-06-20 | $25.83 | $25.83 | $25.63 | $25.63 | $25.44 | 524 |
2023-06-16 | $25.81 | $25.97 | $25.81 | $25.97 | $25.77 | 100 |
2023-06-15 | $25.90 | $25.90 | $25.90 | $25.90 | $25.70 | 1 |
2023-06-14 | $25.65 | $25.65 | $25.65 | $25.65 | $25.46 | 1 |
2023-06-13 | $25.63 | $25.63 | $25.63 | $25.63 | $25.44 | 2 |
2023-06-12 | $25.57 | $25.57 | $25.57 | $25.57 | $25.38 | 2 |
2023-06-09 | $25.52 | $25.52 | $25.52 | $25.52 | $25.33 | 9 |
2023-06-08 | $25.69 | $25.69 | $25.69 | $25.69 | $25.50 | 2 |
2023-06-07 | $25.57 | $25.57 | $25.57 | $25.57 | $25.37 | 0 |
2023-06-06 | $25.47 | $25.47 | $25.47 | $25.47 | $25.28 | 48 |
2023-06-05 | $25.37 | $25.37 | $25.37 | $25.37 | $25.18 | 48 |
2023-06-02 | $25.47 | $25.47 | $25.47 | $25.47 | $25.28 | 0 |
2023-06-01 | $25.12 | $25.12 | $25.12 | $25.12 | $24.93 | 53 |
2023-05-31 | $24.95 | $24.95 | $24.95 | $24.95 | $24.76 | 53 |
2023-05-30 | $24.95 | $24.95 | $24.95 | $24.95 | $24.76 | 3 |
2023-05-26 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 3 |
2023-05-25 | $25.10 | $25.10 | $24.85 | $25.01 | $25.01 | 1,089 |
2023-05-24 | $25.33 | $25.33 | $25.17 | $25.17 | $25.17 | 361 |
2023-05-23 | $25.54 | $25.54 | $25.43 | $25.43 | $25.43 | 356 |
2023-05-22 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 6 |
2023-05-19 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 4 |
2023-05-18 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 46 |
2023-05-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
2023-05-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 17 |
2023-05-15 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 57 |
2023-05-12 | $26.23 | $26.27 | $26.23 | $26.27 | $26.27 | 237 |
2023-05-11 | $26.07 | $26.07 | $26.04 | $26.07 | $26.07 | 304 |
2023-05-10 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1 |
2023-05-09 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 1 |
2023-05-08 | $26.31 | $26.31 | $26.21 | $26.21 | $26.21 | 202 |
2023-05-05 | $26.26 | $26.31 | $26.26 | $26.31 | $26.31 | 605 |
2023-05-04 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 2 |
2023-05-03 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 4 |
2023-05-02 | $26.19 | $26.19 | $25.91 | $25.91 | $25.91 | 523 |
2023-05-01 | $26.48 | $26.48 | $26.38 | $26.38 | $26.38 | 415 |
2023-04-28 | $26.42 | $26.55 | $26.41 | $26.41 | $26.41 | 3,618 |
2023-04-27 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 1 |
2023-04-26 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 3,491 |
2023-04-25 | $26.10 | $26.10 | $25.80 | $25.83 | $25.83 | 3,491 |
2023-04-24 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 310 |
2023-04-21 | $26.15 | $26.15 | $25.99 | $25.99 | $25.99 | 3,170 |
2023-04-20 | $26.36 | $26.36 | $26.16 | $26.16 | $26.16 | 3,826 |
2023-04-19 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 2 |
2023-04-18 | $26.36 | $26.36 | $26.07 | $26.09 | $26.09 | 3,774 |
2023-04-17 | $26.28 | $26.31 | $26.28 | $26.31 | $26.31 | 261 |
2023-04-14 | $26.35 | $26.37 | $26.21 | $26.22 | $26.22 | 787 |
2023-04-13 | $26.48 | $26.52 | $26.44 | $26.52 | $26.52 | 201 |
2023-04-12 | $26.54 | $26.54 | $26.32 | $26.32 | $26.32 | 508 |
2023-04-11 | $26.30 | $26.35 | $26.27 | $26.27 | $26.27 | 802 |
2023-04-10 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 14 |
2023-04-06 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 258 |
2023-04-05 | $26.06 | $26.19 | $26.06 | $26.12 | $26.12 | 427 |
2023-04-04 | $25.86 | $25.87 | $25.86 | $25.86 | $25.86 | 375 |
2023-04-03 | $25.86 | $25.86 | $25.81 | $25.81 | $25.81 | 304 |
2023-03-31 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 11 |
2023-03-30 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1,670 |
2023-03-29 | $25.39 | $25.40 | $25.28 | $25.39 | $25.39 | 1,670 |
2023-03-28 | $25.20 | $25.20 | $25.20 | $25.20 | $25.08 | 174 |
2023-03-27 | $25.05 | $25.05 | $25.05 | $25.05 | $24.94 | 109 |
2023-03-24 | $24.57 | $24.90 | $24.57 | $24.90 | $24.78 | 341 |
2023-03-23 | $24.76 | $24.76 | $24.76 | $24.76 | $24.64 | 1 |
2023-03-22 | $24.89 | $24.89 | $24.89 | $24.89 | $24.77 | 1 |
2023-03-21 | $25.18 | $25.18 | $25.18 | $25.18 | $25.06 | 20 |
2023-03-20 | $25.11 | $25.11 | $25.11 | $25.11 | $24.99 | 8 |
2023-03-17 | $24.81 | $24.81 | $24.81 | $24.81 | $24.69 | 115 |
2023-03-16 | $25.19 | $25.19 | $25.19 | $25.19 | $25.07 | 149 |
2023-03-15 | $24.83 | $24.83 | $24.83 | $24.83 | $24.71 | 253 |
2023-03-14 | $25.35 | $25.44 | $25.30 | $25.30 | $25.18 | 228 |
2023-03-13 | $24.81 | $25.04 | $24.81 | $25.01 | $24.89 | 641 |
2023-03-10 | $25.03 | $26.33 | $24.85 | $24.92 | $24.80 | 15,171 |
2023-03-09 | $25.12 | $25.12 | $25.12 | $25.12 | $25.00 | 74 |
2023-03-08 | $25.40 | $25.40 | $25.40 | $25.40 | $25.27 | 31 |
2023-03-07 | $25.29 | $25.29 | $25.29 | $25.29 | $25.17 | 0 |
2023-03-06 | $25.66 | $25.66 | $25.66 | $25.66 | $25.54 | 0 |
2023-03-03 | $25.65 | $25.65 | $25.65 | $25.65 | $25.53 | 6,041 |
2023-03-02 | $25.25 | $25.37 | $25.25 | $25.37 | $25.25 | 6,041 |
2023-03-01 | $25.15 | $25.15 | $25.15 | $25.15 | $25.03 | 5 |
2023-02-28 | $25.22 | $25.22 | $25.22 | $25.22 | $25.10 | 18 |
2023-02-27 | $25.46 | $25.46 | $25.46 | $25.46 | $25.34 | 2 |
2023-02-24 | $25.37 | $25.37 | $25.37 | $25.37 | $25.25 | 3 |
2023-02-23 | $25.57 | $25.59 | $25.57 | $25.59 | $25.47 | 243 |
2023-02-22 | $25.47 | $25.47 | $25.47 | $25.47 | $25.34 | 2 |
2023-02-21 | $25.63 | $25.63 | $25.63 | $25.63 | $25.51 | 9 |
2023-02-17 | $26.01 | $26.01 | $26.01 | $26.01 | $25.89 | 2 |
2023-02-16 | $26.02 | $26.02 | $26.02 | $26.02 | $25.90 | 26 |
2023-02-15 | $26.21 | $26.21 | $26.21 | $26.21 | $26.08 | 26 |
2023-02-14 | $26.13 | $26.23 | $26.13 | $26.23 | $26.10 | 241 |
2023-02-13 | $26.26 | $26.26 | $26.26 | $26.26 | $26.14 | 3 |
2023-02-10 | $25.94 | $25.94 | $25.93 | $25.93 | $25.81 | 684 |
2023-02-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.72 | 4 |
2023-02-08 | $26.01 | $26.01 | $26.01 | $26.01 | $25.88 | 4 |
2023-02-07 | $26.27 | $26.27 | $26.27 | $26.27 | $26.15 | 15 |
2023-02-06 | $26.19 | $26.19 | $26.19 | $26.19 | $26.06 | 89 |
2023-02-03 | $26.43 | $26.52 | $25.99 | $26.10 | $25.98 | 4,545 |
2023-02-02 | $26.89 | $26.89 | $26.64 | $26.64 | $26.51 | 102 |
2023-02-01 | $26.29 | $26.55 | $26.29 | $26.55 | $26.42 | 510 |
2023-01-31 | $26.19 | $26.38 | $26.19 | $26.38 | $26.26 | 451 |
2023-01-30 | $26.23 | $26.23 | $26.23 | $26.23 | $26.10 | 52 |
2023-01-27 | $26.49 | $26.49 | $26.49 | $26.49 | $26.36 | 66 |
2023-01-26 | $26.43 | $26.48 | $26.43 | $26.48 | $26.36 | 103 |
2023-01-25 | $26.43 | $26.43 | $26.43 | $26.43 | $26.30 | 2 |
2023-01-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.37 | 6 |
2023-01-23 | $26.48 | $26.48 | $26.48 | $26.48 | $26.35 | 17 |
2023-01-20 | $26.48 | $26.48 | $26.48 | $26.48 | $26.35 | 51 |
2023-01-19 | $26.28 | $26.28 | $26.28 | $26.28 | $26.16 | 0 |
2023-01-18 | $26.26 | $26.26 | $26.26 | $26.26 | $26.14 | 53 |
2023-01-17 | $26.62 | $26.62 | $26.62 | $26.62 | $26.49 | 53 |
2023-01-13 | $26.66 | $26.66 | $26.66 | $26.66 | $26.53 | 2 |
2023-01-12 | $26.65 | $26.65 | $26.65 | $26.65 | $26.52 | 5 |
2023-01-11 | $26.44 | $26.44 | $26.44 | $26.44 | $26.31 | 4 |
2023-01-10 | $26.15 | $26.15 | $26.15 | $26.15 | $26.03 | 4 |
2023-01-09 | $26.15 | $26.15 | $26.05 | $26.05 | $25.92 | 554 |
2023-01-06 | $25.64 | $25.87 | $25.64 | $25.87 | $25.74 | 100 |
2023-01-05 | $25.31 | $25.31 | $25.18 | $25.24 | $25.12 | 530 |
2023-01-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.43 | 45 |
2023-01-03 | $24.98 | $25.15 | $24.94 | $25.15 | $25.15 | 1,814 |
2022-12-30 | $24.14 | $25.04 | $24.05 | $25.03 | $25.03 | 3,768 |
2022-12-29 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 23 |
2022-12-28 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 6 |
2022-12-27 | $22.96 | $25.59 | $22.41 | $25.59 | $25.37 | 1,002 |
2022-12-23 | $25.47 | $25.47 | $25.47 | $25.47 | $25.25 | 2 |
2022-12-22 | $25.22 | $25.22 | $25.22 | $25.22 | $25.00 | 2 |
2022-12-21 | $25.35 | $26.85 | $24.70 | $25.37 | $25.15 | 941 |
2022-12-20 | $25.15 | $25.15 | $25.15 | $25.15 | $24.93 | 14 |
2022-12-19 | $25.22 | $25.22 | $25.08 | $25.08 | $24.86 | 434 |
2022-12-16 | $25.34 | $25.34 | $25.34 | $25.34 | $25.11 | 1 |
2022-12-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.47 | 6 |
2022-12-14 | $26.18 | $26.18 | $26.18 | $26.18 | $25.95 | 51 |
2022-12-13 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 2 |
2022-12-12 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 3 |
2022-12-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 45 |
2022-12-08 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 112 |
2022-12-07 | $25.70 | $25.80 | $25.63 | $25.70 | $25.70 | 1,414 |
2022-12-06 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 203 |
2022-12-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 1 |
2022-12-02 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 6 |
2022-12-01 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 14 |
2022-11-30 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 6 |
2022-11-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 5 |
2022-11-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 4 |
2022-11-25 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 80 |
2022-11-23 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 65 |
2022-11-22 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 6 |
2022-11-21 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 6 |
2022-11-18 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 2 |
2022-11-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 54 |
2022-11-16 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 14 |
2022-11-15 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 4 |
2022-11-14 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 4 |
2022-11-11 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 3 |
2022-11-10 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 19 |
2022-11-09 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 3 |
2022-11-08 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 11 |
2022-11-07 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 6 |
2022-11-04 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
2022-11-03 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 2 |
2022-11-02 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 2 |
2022-11-01 | $24.48 | $24.48 | $24.12 | $24.12 | $24.12 | 7,359 |
2022-10-31 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 25 |
2022-10-28 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 1 |
2022-10-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 3 |
2022-10-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 12 |
2022-10-25 | $23.41 | $23.68 | $23.41 | $23.68 | $23.68 | 719 |
2022-10-24 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 4 |
2022-10-21 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 1 |
2022-10-20 | $23.13 | $23.13 | $22.86 | $22.86 | $22.86 | 11,974 |
2022-10-19 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 8 |
2022-10-18 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 25 |
2022-10-17 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 17 |
2022-10-14 | $23.06 | $23.06 | $22.49 | $22.49 | $22.49 | 337 |
2022-10-13 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 7 |
2022-10-12 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 113 |
2022-10-11 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 12 |
2022-10-10 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 4 |
2022-10-07 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 22 |
2022-10-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 151 |
2022-10-05 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 20 |
2022-10-04 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 268 |
2022-10-03 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 79 |
2022-09-30 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 4 |
2022-09-29 | $23.77 | $23.77 | $23.47 | $23.47 | $23.47 | 302 |
2022-09-28 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 5 |
2022-09-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 17 |
2022-09-26 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 8 |
2022-09-23 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 80 |
2022-09-22 | $25.41 | $25.47 | $25.41 | $25.47 | $25.20 | 301 |
2022-09-21 | $25.66 | $25.66 | $25.66 | $25.66 | $25.39 | 21 |
2022-09-20 | $25.99 | $25.99 | $25.99 | $25.99 | $25.72 | 1 |
2022-09-19 | $25.97 | $26.36 | $25.97 | $26.36 | $26.09 | 437 |
2022-09-16 | $26.27 | $26.27 | $26.27 | $26.27 | $26.00 | 2 |
2022-09-15 | $26.54 | $26.54 | $26.54 | $26.54 | $26.26 | 2 |
2022-09-14 | $26.98 | $26.98 | $26.98 | $26.98 | $26.69 | 2 |
2022-09-13 | $26.87 | $26.87 | $26.87 | $26.87 | $26.59 | 3 |
2022-09-12 | $27.50 | $27.66 | $27.50 | $27.66 | $27.66 | 324 |
2022-09-09 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 2 |
2022-09-08 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 3 |
2022-09-07 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 80 |
2022-09-06 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 80 |
2022-09-02 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 3 |
2022-09-01 | $26.69 | $26.83 | $26.69 | $26.83 | $26.83 | 353 |
2022-08-31 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 2 |
2022-08-30 | $27.56 | $27.56 | $27.11 | $27.11 | $27.11 | 349 |
2022-08-29 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 38 |
2022-08-26 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 4 |
2022-08-25 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 61 |
2022-08-24 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 2 |
2022-08-23 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 2 |
2022-08-22 | $27.81 | $27.81 | $27.78 | $27.78 | $27.78 | 466 |
2022-08-19 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 6 |
2022-08-18 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 125 |
2022-08-17 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 125 |
2022-08-16 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 12 |
2022-08-15 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 34 |
2022-08-12 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 9 |
2022-08-11 | $28.22 | $28.22 | $28.11 | $28.11 | $28.11 | 523 |
2022-08-10 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 204 |
2022-08-09 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 12 |
2022-08-08 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 77 |
2022-08-05 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 2 |
2022-08-04 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 204 |
2022-08-03 | $27.54 | $27.61 | $27.54 | $27.61 | $27.61 | 204 |
2022-08-02 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 21 |
2022-08-01 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 11 |
2022-07-29 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 5 |
2022-07-28 | $27.22 | $27.65 | $27.22 | $27.65 | $27.65 | 614 |
2022-07-27 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 1 |
2022-07-26 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 1 |
2022-07-25 | $26.79 | $26.89 | $26.79 | $26.89 | $26.89 | 609 |
2022-07-22 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 9 |
2022-07-21 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 2 |
2022-07-20 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 3 |
2022-07-19 | $26.49 | $26.68 | $26.49 | $26.68 | $26.68 | 488 |
2022-07-18 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 6 |
2022-07-15 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1 |
2022-07-14 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 252 |
2022-07-13 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 4 |
2022-07-12 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 9 |
2022-07-11 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 4 |
2022-07-08 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 2 |
2022-07-07 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 3 |
2022-07-06 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 7 |
2022-07-05 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 62 |
2022-07-01 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 7 |
2022-06-30 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 5 |
2022-06-29 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 7 |
2022-06-28 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 3 |
2022-06-27 | $26.83 | $26.83 | $26.83 | $26.83 | $26.63 | 3 |
2022-06-24 | $26.77 | $26.77 | $26.77 | $26.77 | $26.57 | 10 |
2022-06-23 | $26.25 | $26.25 | $26.25 | $26.25 | $26.05 | 5 |
2022-06-22 | $25.65 | $26.11 | $25.65 | $26.03 | $25.83 | 648 |
2022-06-21 | $26.02 | $26.02 | $26.02 | $26.02 | $25.82 | 2 |
2022-06-17 | $25.44 | $25.44 | $25.44 | $25.44 | $25.25 | 16 |
2022-06-16 | $25.53 | $25.53 | $25.53 | $25.53 | $25.34 | 2 |
2022-06-15 | $26.02 | $26.23 | $26.02 | $26.23 | $26.03 | 523 |
2022-06-14 | $26.56 | $26.56 | $26.05 | $26.05 | $25.85 | 362 |
2022-06-13 | $27.04 | $27.04 | $26.53 | $26.53 | $26.33 | 709 |
2022-06-10 | $27.69 | $27.69 | $27.68 | $27.68 | $27.47 | 104 |
2022-06-09 | $28.17 | $28.17 | $28.17 | $28.17 | $27.96 | 7 |
2022-06-08 | $28.78 | $28.78 | $28.78 | $28.78 | $28.57 | 15 |
2022-06-07 | $29.06 | $29.06 | $29.06 | $29.06 | $28.84 | 79 |
2022-06-06 | $28.84 | $28.84 | $28.84 | $28.84 | $28.62 | 0 |
2022-06-03 | $28.79 | $28.79 | $28.79 | $28.79 | $28.58 | 4 |
2022-06-02 | $28.84 | $28.84 | $28.84 | $28.84 | $28.63 | 6 |
2022-06-01 | $28.37 | $28.61 | $28.00 | $28.61 | $28.39 | 9,712 |
2022-05-31 | $28.82 | $28.82 | $28.60 | $28.60 | $28.38 | 225 |
2022-05-27 | $28.82 | $28.82 | $28.82 | $28.82 | $28.60 | 2 |
2022-05-26 | $28.54 | $28.54 | $28.54 | $28.54 | $28.33 | 13 |
2022-05-25 | $28.52 | $28.52 | $28.52 | $28.52 | $28.30 | 166 |
2022-05-24 | $28.35 | $28.35 | $28.35 | $28.35 | $28.14 | 135 |
2022-05-23 | $28.19 | $28.19 | $28.19 | $28.19 | $27.98 | 57 |
2022-05-20 | $27.81 | $27.81 | $27.81 | $27.81 | $27.60 | 8 |
2022-05-19 | $27.59 | $27.59 | $27.59 | $27.59 | $27.38 | 15 |
2022-05-18 | $27.61 | $27.61 | $27.61 | $27.61 | $27.40 | 160 |
2022-05-17 | $27.87 | $27.87 | $27.87 | $27.87 | $27.66 | 11 |
2022-05-16 | $27.52 | $27.52 | $27.52 | $27.52 | $27.31 | 15 |
2022-05-13 | $27.37 | $27.37 | $27.37 | $27.37 | $27.16 | 99 |
2022-05-12 | $26.73 | $26.73 | $26.73 | $26.73 | $26.53 | 8 |
2022-05-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.60 | 31 |
2022-05-10 | $26.82 | $26.82 | $26.82 | $26.82 | $26.61 | 6 |
2022-05-09 | $27.05 | $27.05 | $27.05 | $27.05 | $26.84 | 3 |
2022-05-06 | $27.87 | $27.87 | $27.87 | $27.87 | $27.66 | 3 |
2022-05-05 | $27.77 | $27.77 | $27.77 | $27.77 | $27.56 | 21 |
2022-05-04 | $28.38 | $28.38 | $28.38 | $28.38 | $28.16 | 6 |
2022-05-03 | $27.76 | $27.76 | $27.76 | $27.76 | $27.55 | 137 |
2022-05-02 | $27.66 | $27.66 | $27.17 | $27.43 | $27.22 | 1,333 |
2022-04-29 | $28.35 | $28.35 | $27.65 | $27.65 | $27.45 | 415 |
2022-04-28 | $28.45 | $28.45 | $28.45 | $28.45 | $28.23 | 4 |
2022-04-27 | $28.10 | $28.11 | $28.10 | $28.11 | $27.90 | 813 |
2022-04-26 | $28.10 | $28.10 | $28.10 | $28.10 | $27.88 | 156 |
2022-04-25 | $28.54 | $28.54 | $28.54 | $28.54 | $28.32 | 237 |
2022-04-22 | $28.83 | $28.85 | $27.68 | $28.70 | $28.48 | 642 |
2022-04-21 | $29.24 | $29.24 | $29.24 | $29.24 | $29.01 | 138 |
2022-04-20 | $29.49 | $29.62 | $29.49 | $29.62 | $29.40 | 251 |
2022-04-19 | $29.23 | $29.28 | $29.20 | $29.28 | $29.06 | 2,356 |
2022-04-18 | $29.35 | $29.35 | $29.14 | $29.14 | $28.92 | 611 |
2022-04-14 | $29.21 | $29.21 | $29.21 | $29.21 | $28.99 | 509 |
2022-04-13 | $29.31 | $29.36 | $29.31 | $29.36 | $29.14 | 534 |
2022-04-12 | $29.33 | $29.33 | $29.01 | $29.01 | $28.79 | 2,704 |
2022-04-11 | $29.39 | $29.41 | $29.19 | $29.19 | $28.97 | 2,190 |
2022-04-08 | $29.60 | $29.60 | $29.52 | $29.52 | $29.30 | 106 |
2022-04-07 | $29.43 | $29.43 | $29.43 | $29.43 | $29.20 | 40 |
2022-04-06 | $29.37 | $29.44 | $29.37 | $29.44 | $29.22 | 198 |
2022-04-05 | $29.33 | $29.33 | $29.33 | $29.33 | $29.10 | 53 |
2022-04-04 | $29.36 | $29.43 | $29.32 | $29.40 | $29.18 | 1,343 |
2022-04-01 | $29.40 | $29.40 | $29.40 | $29.40 | $29.17 | 6 |
2022-03-31 | $29.18 | $29.18 | $29.18 | $29.18 | $28.96 | 68 |
2022-03-30 | $29.21 | $29.21 | $29.17 | $29.17 | $28.95 | 130 |
2022-03-29 | $28.94 | $29.00 | $28.94 | $29.00 | $28.78 | 353 |
2022-03-28 | $28.77 | $28.77 | $28.77 | $28.77 | $28.49 | 58 |
2022-03-25 | $28.70 | $28.70 | $28.70 | $28.70 | $28.42 | 3 |
2022-03-24 | $28.33 | $28.33 | $28.33 | $28.33 | $28.05 | 27 |
2022-03-23 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 4 |
2022-03-22 | $28.20 | $28.20 | $28.20 | $28.20 | $27.93 | 15 |
2022-03-21 | $28.09 | $28.09 | $28.09 | $28.09 | $27.82 | 5 |
2022-03-18 | $27.97 | $27.97 | $27.97 | $27.97 | $27.70 | 46 |
2022-03-17 | $27.87 | $27.87 | $27.87 | $27.87 | $27.60 | 9 |
2022-03-16 | $27.49 | $27.49 | $27.49 | $27.49 | $27.23 | 12 |
2022-03-15 | $27.27 | $27.27 | $27.27 | $27.27 | $27.01 | 38 |
2022-03-14 | $27.14 | $27.14 | $27.14 | $27.14 | $26.88 | 35 |
2022-03-11 | $27.40 | $27.40 | $27.40 | $27.40 | $27.13 | 1 |
2022-03-10 | $27.55 | $27.67 | $27.55 | $27.67 | $27.41 | 205 |
2022-03-09 | $27.64 | $27.64 | $27.64 | $27.64 | $27.38 | 21 |
2022-03-08 | $27.29 | $27.29 | $27.29 | $27.29 | $27.03 | 17 |
2022-03-07 | $27.72 | $27.72 | $27.36 | $27.36 | $27.10 | 253 |
2022-03-04 | $27.72 | $27.72 | $27.72 | $27.72 | $27.45 | 27 |
2022-03-03 | $27.57 | $27.57 | $27.57 | $27.57 | $27.30 | 18 |
2022-03-02 | $27.58 | $27.58 | $27.58 | $27.58 | $27.32 | 3 |
2022-03-01 | $27.04 | $27.05 | $26.98 | $27.05 | $26.79 | 1,083 |
2022-02-28 | $27.33 | $27.33 | $27.33 | $27.33 | $27.06 | 60 |
2022-02-25 | $27.23 | $27.29 | $27.23 | $27.29 | $27.03 | 1,013 |
2022-02-24 | $25.84 | $26.60 | $25.83 | $26.60 | $26.34 | 534 |
2022-02-23 | $26.57 | $26.57 | $26.57 | $26.57 | $26.31 | 7 |
2022-02-22 | $26.82 | $26.82 | $26.82 | $26.82 | $26.56 | 113 |
2022-02-18 | $27.02 | $27.02 | $26.94 | $26.94 | $26.68 | 181 |
2022-02-17 | $27.11 | $27.11 | $27.11 | $27.11 | $26.85 | 25 |
2022-02-16 | $27.28 | $27.28 | $27.28 | $27.28 | $27.02 | 35 |
2022-02-15 | $27.17 | $27.17 | $27.17 | $27.17 | $26.91 | 30 |
2022-02-14 | $27.05 | $27.05 | $27.05 | $27.05 | $26.79 | 18 |
2022-02-11 | $27.35 | $27.50 | $27.35 | $27.50 | $27.24 | 119 |
2022-02-10 | $27.54 | $27.54 | $27.54 | $27.54 | $27.28 | 15 |
2022-02-09 | $27.79 | $27.89 | $27.79 | $27.89 | $27.62 | 362 |
2022-02-08 | $27.58 | $27.58 | $27.58 | $27.58 | $27.31 | 8 |
2022-02-07 | $27.51 | $27.51 | $27.51 | $27.51 | $27.25 | 17 |
2022-02-04 | $27.53 | $27.53 | $27.53 | $27.53 | $27.27 | 15 |
2022-02-03 | $27.73 | $27.73 | $27.65 | $27.65 | $27.38 | 710 |
2022-02-02 | $27.75 | $27.86 | $27.72 | $27.86 | $27.59 | 2,766 |
2022-02-01 | $27.65 | $27.65 | $27.65 | $27.65 | $27.38 | 201 |
2022-01-31 | $27.11 | $27.50 | $27.11 | $27.50 | $27.24 | 151 |
2022-01-28 | $27.13 | $27.13 | $27.13 | $27.13 | $26.87 | 16 |
2022-01-27 | $27.03 | $27.03 | $26.90 | $26.90 | $26.64 | 130 |
2022-01-26 | $26.93 | $26.93 | $26.93 | $26.93 | $26.67 | 30 |
2022-01-25 | $27.06 | $27.06 | $27.06 | $27.06 | $26.80 | 45 |
2022-01-24 | $27.05 | $27.05 | $27.05 | $27.05 | $26.80 | 34 |
2022-01-21 | $27.21 | $27.21 | $27.21 | $27.21 | $26.95 | 41 |
2022-01-20 | $27.47 | $27.47 | $27.47 | $27.47 | $27.21 | 33 |
2022-01-19 | $27.64 | $27.64 | $27.64 | $27.64 | $27.38 | 33 |
2022-01-18 | $27.71 | $27.71 | $27.66 | $27.66 | $27.39 | 263 |
2022-01-14 | $27.76 | $27.87 | $27.76 | $27.87 | $27.61 | 207 |
2022-01-13 | $27.84 | $27.84 | $27.84 | $27.84 | $27.58 | 11 |
2022-01-12 | $27.97 | $27.97 | $27.97 | $27.97 | $27.70 | 3 |
2022-01-11 | $27.79 | $27.79 | $27.79 | $27.79 | $27.53 | 7 |
2022-01-10 | $27.68 | $27.68 | $27.68 | $27.68 | $27.42 | 21 |
2022-01-07 | $27.89 | $27.89 | $27.89 | $27.89 | $27.63 | 37 |
2022-01-06 | $27.69 | $27.69 | $27.69 | $27.69 | $27.43 | 39 |
2022-01-05 | $27.92 | $27.92 | $27.62 | $27.62 | $27.35 | 206 |
2022-01-04 | $28.24 | $28.24 | $28.12 | $28.12 | $27.85 | 235 |
2022-01-03 | $28.21 | $28.21 | $28.21 | $28.21 | $27.94 | 28 |
2021-12-31 | $28.20 | $28.20 | $28.20 | $28.20 | $27.93 | 10 |
2021-12-30 | $28.06 | $28.08 | $28.06 | $28.08 | $27.81 | 1,272 |
2021-12-29 | $28.09 | $28.09 | $28.09 | $28.09 | $27.82 | 88 |
2021-12-28 | $28.21 | $28.29 | $28.19 | $28.23 | $27.69 | 6,897 |
2021-12-27 | $28.09 | $28.29 | $28.07 | $28.28 | $27.75 | 50,017 |
2021-12-23 | $27.97 | $27.97 | $27.97 | $27.97 | $27.44 | 16 |
2021-12-22 | $27.75 | $27.86 | $27.75 | $27.86 | $27.33 | 349 |
2021-12-21 | $27.59 | $27.68 | $27.59 | $27.68 | $27.15 | 208 |
2021-12-20 | $27.49 | $27.49 | $27.49 | $27.49 | $26.97 | 204 |
2021-12-17 | $27.66 | $27.66 | $27.55 | $27.55 | $27.02 | 151 |
2021-12-16 | $27.72 | $27.72 | $27.72 | $27.72 | $27.19 | 162 |
2021-12-15 | $27.58 | $27.58 | $27.58 | $27.58 | $27.06 | 71 |
2021-12-14 | $27.35 | $27.35 | $27.35 | $27.35 | $26.83 | 116 |
2021-12-13 | $27.54 | $27.54 | $27.54 | $27.54 | $27.02 | 28 |
2021-12-10 | $27.56 | $27.58 | $27.56 | $27.58 | $27.05 | 907 |
2021-12-09 | $27.58 | $27.58 | $27.58 | $27.58 | $27.06 | 940 |
2021-12-08 | $27.76 | $27.76 | $27.76 | $27.76 | $27.23 | 193 |
2021-12-07 | $27.77 | $27.77 | $27.75 | $27.75 | $27.22 | 193 |
2021-12-06 | $27.38 | $27.38 | $27.38 | $27.38 | $26.86 | 301 |
2021-12-03 | $27.22 | $27.22 | $27.00 | $27.00 | $26.48 | 200 |
2021-12-02 | $26.86 | $26.93 | $26.86 | $26.93 | $26.42 | 184 |
2021-12-01 | $26.86 | $26.87 | $26.61 | $26.62 | $26.11 | 2,945 |
2021-11-30 | $27.20 | $27.20 | $26.71 | $26.78 | $26.27 | 816 |
2021-11-29 | $27.30 | $27.40 | $27.24 | $27.29 | $26.77 | 2,282 |
2021-11-26 | $27.18 | $27.18 | $27.14 | $27.14 | $26.62 | 387 |
2021-11-24 | $27.64 | $27.64 | $27.64 | $27.64 | $27.12 | 57 |
2021-11-23 | $27.33 | $27.47 | $27.33 | $27.47 | $26.95 | 119 |
2021-11-22 | $27.23 | $27.23 | $27.23 | $27.23 | $26.71 | 126 |
2021-11-19 | $27.33 | $27.33 | $27.18 | $27.28 | $26.76 | 1,035 |
2021-11-18 | $27.55 | $27.55 | $27.49 | $27.49 | $26.97 | 754 |
2021-11-17 | $27.55 | $27.55 | $27.55 | $27.55 | $27.03 | 169 |
2021-11-16 | $27.55 | $27.55 | $27.55 | $27.55 | $27.03 | 45 |
2021-11-15 | $27.87 | $27.87 | $27.76 | $27.76 | $27.23 | 595 |
2021-11-12 | $27.75 | $27.75 | $27.75 | $27.75 | $27.22 | 678 |
2021-11-11 | $27.82 | $27.82 | $27.82 | $27.82 | $27.29 | 132 |
2021-11-10 | $27.88 | $27.88 | $27.88 | $27.88 | $27.35 | 257 |
2021-11-09 | $28.03 | $28.03 | $28.03 | $28.03 | $27.50 | 62 |
2021-11-08 | $27.99 | $28.07 | $27.99 | $28.03 | $27.50 | 1,694 |
2021-11-05 | $28.15 | $28.15 | $28.15 | $28.15 | $27.62 | 120 |
2021-11-04 | $27.95 | $28.01 | $27.95 | $28.01 | $27.48 | 361 |
2021-11-03 | $28.11 | $28.11 | $28.11 | $28.11 | $27.58 | 303 |
2021-11-02 | $28.10 | $28.10 | $28.10 | $28.10 | $27.56 | 44 |
2021-11-01 | $28.52 | $28.52 | $28.04 | $28.18 | $27.64 | 476 |
2021-10-29 | $27.98 | $27.98 | $27.98 | $27.98 | $27.45 | 214 |
2021-10-28 | $28.20 | $28.20 | $28.20 | $28.20 | $27.67 | 133 |
2021-10-27 | $28.12 | $28.22 | $27.99 | $28.08 | $27.55 | 3,254 |
2021-10-26 | $28.21 | $28.21 | $28.21 | $28.21 | $27.67 | 265 |
2021-10-25 | $28.18 | $28.19 | $28.16 | $28.16 | $27.63 | 1,187 |
2021-10-22 | $28.20 | $28.20 | $28.20 | $28.20 | $27.66 | 208 |
2021-10-21 | $28.10 | $28.10 | $28.10 | $28.10 | $27.57 | 142 |
2021-10-20 | $28.21 | $28.21 | $28.21 | $28.21 | $27.67 | 141 |
2021-10-19 | $28.03 | $28.04 | $27.87 | $27.97 | $27.44 | 881 |
2021-10-18 | $27.82 | $27.82 | $27.70 | $27.75 | $27.22 | 1,149 |
2021-10-15 | $27.93 | $27.98 | $27.87 | $27.94 | $27.41 | 534 |
2021-10-14 | $27.57 | $27.79 | $27.57 | $27.79 | $27.26 | 326 |
2021-10-13 | $27.32 | $27.48 | $27.32 | $27.48 | $26.96 | 537 |
2021-10-12 | $27.30 | $27.30 | $27.30 | $27.30 | $26.78 | 297 |
2021-10-11 | $27.08 | $27.08 | $27.08 | $27.08 | $26.57 | 270 |
2021-10-08 | $27.29 | $27.29 | $27.29 | $27.29 | $26.77 | 307 |
2021-10-07 | $27.29 | $27.29 | $27.29 | $27.29 | $26.77 | 170 |
2021-10-06 | $26.94 | $27.27 | $26.94 | $27.27 | $26.75 | 625 |
2021-10-05 | $27.09 | $27.31 | $27.09 | $27.14 | $26.62 | 3,093 |
2021-10-04 | $27.12 | $27.20 | $27.12 | $27.20 | $26.68 | 539 |
2021-10-01 | $27.07 | $27.07 | $27.07 | $27.07 | $26.56 | 243 |
2021-09-30 | $27.13 | $27.13 | $26.79 | $26.86 | $26.35 | 939 |
2021-09-29 | $27.13 | $27.13 | $27.03 | $27.03 | $26.52 | 450 |
2021-09-28 | $27.20 | $27.20 | $27.20 | $27.20 | $26.45 | 97 |
2021-09-27 | $27.80 | $28.04 | $27.79 | $27.88 | $27.11 | 3,128 |
2021-09-24 | $27.71 | $27.91 | $27.70 | $27.70 | $26.93 | 3,888 |
2021-09-23 | $27.96 | $28.08 | $27.93 | $27.93 | $27.16 | 643 |
2021-09-22 | $27.96 | $27.96 | $27.81 | $27.81 | $27.04 | 1,167 |
2021-09-21 | $27.74 | $27.77 | $27.74 | $27.75 | $26.98 | 2,790 |
2021-09-20 | $27.35 | $27.48 | $27.35 | $27.48 | $26.72 | 2,892 |
2021-09-17 | $28.00 | $28.00 | $27.78 | $27.78 | $27.01 | 1,222 |
2021-09-16 | $28.06 | $28.06 | $28.04 | $28.04 | $27.26 | 226 |
2021-09-15 | $30.27 | $30.27 | $28.19 | $28.70 | $27.91 | 3,759 |
2021-09-14 | $28.10 | $28.26 | $28.08 | $28.08 | $27.30 | 1,331 |
2021-09-13 | $28.25 | $28.25 | $28.12 | $28.12 | $27.35 | 627 |
2021-09-10 | $28.05 | $28.05 | $27.95 | $27.95 | $27.18 | 469 |
2021-09-09 | $28.28 | $28.28 | $28.22 | $28.22 | $27.44 | 379 |
2021-09-08 | $28.44 | $28.44 | $28.44 | $28.44 | $27.65 | 399 |
2021-09-07 | $28.28 | $28.39 | $28.27 | $28.27 | $27.48 | 1,162 |
2021-09-03 | $28.50 | $28.50 | $28.48 | $28.48 | $27.69 | 127 |
2021-09-02 | $28.47 | $28.50 | $28.47 | $28.48 | $27.69 | 661 |
2021-09-01 | $28.02 | $28.29 | $28.02 | $28.29 | $27.51 | 408 |
2021-08-31 | $27.99 | $28.04 | $27.98 | $28.00 | $27.23 | 731 |
2021-08-30 | $27.94 | $27.94 | $27.94 | $27.94 | $27.17 | 149 |
2021-08-27 | $27.77 | $27.80 | $27.77 | $27.80 | $27.03 | 657 |
2021-08-26 | $27.51 | $27.51 | $27.51 | $27.51 | $26.75 | 44 |
2021-08-25 | $27.76 | $27.76 | $27.70 | $27.70 | $26.94 | 1,989 |
2021-08-24 | $27.71 | $27.77 | $27.71 | $27.73 | $26.96 | 797 |
2021-08-23 | $27.74 | $27.74 | $27.74 | $27.74 | $26.97 | 105 |
2021-08-20 | $27.52 | $27.52 | $27.51 | $27.52 | $26.76 | 367 |
2021-08-19 | $27.32 | $27.36 | $27.32 | $27.36 | $26.60 | 1,421 |
2021-08-18 | $27.60 | $27.60 | $27.41 | $27.41 | $26.66 | 6,628 |
2021-08-17 | $27.41 | $27.56 | $27.41 | $27.56 | $26.80 | 562 |
2021-08-16 | $27.60 | $27.73 | $27.58 | $27.73 | $26.96 | 965 |
2021-08-13 | $27.63 | $27.63 | $27.63 | $27.63 | $26.87 | 23 |
2021-08-12 | $27.55 | $27.55 | $27.50 | $27.50 | $26.74 | 329 |
2021-08-11 | $27.46 | $27.51 | $27.41 | $27.50 | $26.74 | 2,919 |
2021-08-10 | $27.32 | $27.38 | $27.26 | $27.38 | $26.62 | 780 |
2021-08-09 | $27.32 | $27.36 | $27.28 | $27.36 | $26.60 | 531 |
2021-08-06 | $27.42 | $27.42 | $27.42 | $27.42 | $26.66 | 199 |
2021-08-05 | $27.43 | $27.45 | $27.36 | $27.45 | $26.69 | 521 |
2021-08-04 | $27.37 | $27.37 | $27.37 | $27.37 | $26.61 | 58 |
2021-08-03 | $27.36 | $27.46 | $27.35 | $27.46 | $26.70 | 1,642 |
2021-08-02 | $27.21 | $27.23 | $27.21 | $27.23 | $26.48 | 186 |
2021-07-30 | $27.14 | $27.14 | $27.14 | $27.14 | $26.39 | 160 |
2021-07-29 | $27.35 | $27.35 | $27.35 | $27.35 | $26.59 | 88 |
2021-07-28 | $27.34 | $27.34 | $27.34 | $27.34 | $26.58 | 40 |
2021-07-27 | $27.24 | $27.24 | $27.24 | $27.24 | $26.48 | 743 |
2021-07-26 | $27.20 | $27.20 | $27.20 | $27.20 | $26.45 | 206 |
2021-07-23 | $27.14 | $27.18 | $27.12 | $27.18 | $26.42 | 831 |
2021-07-22 | $26.99 | $27.00 | $26.99 | $27.00 | $26.26 | 114 |
2021-07-21 | $27.10 | $27.14 | $27.10 | $27.14 | $26.39 | 709 |
2021-07-20 | $26.84 | $26.95 | $26.84 | $26.95 | $26.21 | 889 |
2021-07-19 | $26.79 | $26.80 | $26.79 | $26.80 | $26.06 | 312 |
2021-07-16 | $27.24 | $27.24 | $27.24 | $27.24 | $26.49 | 23 |
2021-07-15 | $27.24 | $27.24 | $27.24 | $27.24 | $26.48 | 54 |
2021-07-14 | $27.32 | $27.32 | $27.32 | $27.32 | $26.57 | 73 |
2021-07-13 | $27.34 | $27.34 | $27.34 | $27.34 | $26.58 | 19 |
2021-07-12 | $27.54 | $27.54 | $27.54 | $27.54 | $26.78 | 136 |
2021-07-09 | $27.39 | $27.54 | $27.39 | $27.51 | $26.75 | 829 |
2021-07-08 | $27.25 | $27.25 | $27.25 | $27.25 | $26.50 | 43 |
2021-07-07 | $27.44 | $27.51 | $27.41 | $27.45 | $26.69 | 2,361 |
2021-07-06 | $27.32 | $27.39 | $27.24 | $27.39 | $26.63 | 681 |
2021-07-02 | $27.14 | $27.34 | $27.13 | $27.33 | $26.57 | 4,417 |
2021-07-01 | $26.87 | $27.09 | $26.87 | $27.09 | $26.34 | 889 |
2021-06-30 | $26.92 | $26.92 | $26.92 | $26.92 | $26.18 | 126 |
2021-06-29 | $27.19 | $27.19 | $27.01 | $27.02 | $26.27 | 404 |
2021-06-28 | $27.27 | $27.31 | $27.27 | $27.31 | $26.39 | 477 |
2021-06-25 | $27.34 | $27.42 | $27.24 | $27.42 | $26.50 | 1,590 |
2021-06-24 | $27.24 | $27.24 | $27.24 | $27.24 | $26.33 | 43 |
2021-06-23 | $27.25 | $27.25 | $27.16 | $27.16 | $26.24 | 308 |
2021-06-22 | $27.37 | $27.37 | $27.37 | $27.37 | $26.45 | 49 |
2021-06-21 | $27.37 | $27.37 | $27.37 | $27.37 | $26.45 | 30 |
2021-06-18 | $27.18 | $27.21 | $27.11 | $27.11 | $26.20 | 675 |
2021-06-17 | $27.57 | $27.57 | $27.57 | $27.57 | $26.64 | 48 |
2021-06-16 | $27.69 | $27.69 | $27.68 | $27.68 | $26.75 | 164 |
2021-06-15 | $27.94 | $27.94 | $27.82 | $27.82 | $26.89 | 632 |
2021-06-14 | $27.78 | $27.86 | $27.78 | $27.86 | $26.92 | 1,302 |
2021-06-11 | $27.78 | $27.78 | $27.66 | $27.66 | $26.73 | 1,606 |
2021-06-10 | $27.69 | $27.72 | $27.69 | $27.72 | $26.79 | 420 |
2021-06-09 | $27.53 | $27.53 | $27.53 | $27.53 | $26.61 | 77 |
2021-06-08 | $27.45 | $27.45 | $27.45 | $27.45 | $26.53 | 209 |
2021-06-07 | $27.47 | $27.53 | $27.47 | $27.53 | $26.60 | 317 |
2021-06-04 | $27.29 | $27.29 | $27.29 | $27.29 | $26.37 | 19 |
2021-06-03 | $27.08 | $27.08 | $27.08 | $27.08 | $26.16 | 53 |
2021-06-02 | $27.09 | $27.12 | $27.09 | $27.12 | $26.21 | 243 |
2021-06-01 | $27.12 | $27.12 | $26.98 | $26.98 | $26.07 | 957 |
2021-05-28 | $26.84 | $26.84 | $26.84 | $26.84 | $25.94 | 33 |
2021-05-27 | $26.83 | $26.83 | $26.83 | $26.83 | $25.92 | 14 |
2021-05-26 | $26.82 | $26.82 | $26.82 | $26.82 | $25.92 | 12 |
2021-05-25 | $27.02 | $27.02 | $26.84 | $26.84 | $25.94 | 1,126 |
2021-05-24 | $26.98 | $26.98 | $26.91 | $26.91 | $26.01 | 316 |
2021-05-21 | $26.90 | $26.90 | $26.78 | $26.78 | $25.88 | 462 |
2021-05-20 | $26.74 | $26.74 | $26.74 | $26.74 | $25.84 | 86 |
2021-05-19 | $26.34 | $26.39 | $26.34 | $26.39 | $25.51 | 547 |
2021-05-18 | $26.58 | $26.63 | $26.58 | $26.63 | $25.73 | 233 |
2021-05-17 | $26.58 | $26.58 | $26.58 | $26.58 | $25.69 | 59 |
2021-05-14 | $26.60 | $26.60 | $26.60 | $26.60 | $25.71 | 46 |
2021-05-13 | $26.23 | $26.23 | $26.23 | $26.23 | $25.35 | 333 |
2021-05-12 | $26.36 | $26.36 | $26.12 | $26.12 | $25.24 | 534 |
2021-05-11 | $26.50 | $26.50 | $26.50 | $26.50 | $25.61 | 192 |
2021-05-10 | $26.75 | $26.75 | $26.72 | $26.72 | $25.82 | 320 |
2021-05-07 | $26.69 | $26.72 | $26.69 | $26.72 | $25.82 | 405 |
2021-05-06 | $26.46 | $26.49 | $26.46 | $26.49 | $25.60 | 344 |
2021-05-05 | $26.46 | $26.46 | $26.44 | $26.44 | $25.55 | 466 |
2021-05-04 | $26.42 | $26.52 | $26.34 | $26.34 | $25.46 | 2,957 |
2021-05-03 | $26.46 | $26.46 | $26.46 | $26.46 | $25.58 | 100 |
2021-04-30 | $26.27 | $26.45 | $26.27 | $26.37 | $25.48 | 1,252 |
2021-04-29 | $26.27 | $26.51 | $26.27 | $26.40 | $25.51 | 1,880 |
2021-04-28 | $26.28 | $26.28 | $26.25 | $26.25 | $25.37 | 681 |
2021-04-27 | $26.17 | $26.17 | $26.14 | $26.14 | $25.26 | 377 |
2021-04-26 | $26.13 | $26.15 | $26.13 | $26.15 | $25.28 | 147 |
2021-04-23 | $26.04 | $26.17 | $26.04 | $26.14 | $25.26 | 243 |
2021-04-22 | $26.22 | $26.22 | $25.93 | $25.93 | $25.06 | 557 |
2021-04-21 | $26.09 | $26.09 | $26.08 | $26.08 | $25.21 | 297 |
2021-04-20 | $26.01 | $26.01 | $25.97 | $25.97 | $25.10 | 329 |
2021-04-19 | $25.96 | $26.10 | $25.96 | $26.01 | $25.14 | 2,497 |
2021-04-16 | $26.05 | $26.05 | $25.99 | $25.99 | $25.12 | 221 |
2021-04-15 | $25.87 | $26.00 | $25.87 | $25.92 | $25.05 | 305 |
2021-04-14 | $25.81 | $25.82 | $25.69 | $25.69 | $24.83 | 2,951 |
2021-04-13 | $25.66 | $25.74 | $25.66 | $25.69 | $24.82 | 1,031 |
2021-04-12 | $25.54 | $25.58 | $25.52 | $25.55 | $24.69 | 1,366 |
2021-04-09 | $25.48 | $25.59 | $25.48 | $25.56 | $24.70 | 684 |
2021-04-08 | $25.58 | $25.66 | $25.58 | $25.66 | $24.80 | 1,153 |
2021-04-07 | $25.55 | $25.57 | $25.47 | $25.57 | $24.71 | 10,673 |
2021-04-06 | $25.52 | $25.56 | $25.52 | $25.55 | $24.69 | 41,250 |
2021-04-05 | $25.61 | $25.61 | $25.61 | $25.61 | $24.75 | 84 |
2021-04-01 | $25.30 | $25.30 | $25.30 | $25.30 | $24.45 | 207 |
2021-03-31 | $25.07 | $25.17 | $25.07 | $25.17 | $24.33 | 277 |
2021-03-30 | $25.01 | $25.01 | $25.01 | $25.01 | $24.17 | 17 |
2021-03-29 | $25.28 | $25.28 | $25.24 | $25.24 | $24.39 | 1,311 |
2021-03-26 | $25.00 | $25.18 | $25.00 | $25.14 | $24.27 | 2,429 |
2021-03-25 | $24.82 | $24.82 | $24.82 | $24.82 | $23.96 | 20 |
2021-03-24 | $24.68 | $24.68 | $24.68 | $24.68 | $23.83 | 20 |
2021-03-23 | $24.52 | $24.61 | $24.52 | $24.61 | $23.76 | 337 |
2021-03-22 | $24.64 | $24.64 | $24.64 | $24.64 | $23.79 | 1 |
2021-03-19 | $24.62 | $24.62 | $24.62 | $24.62 | $23.76 | 17 |
2021-03-18 | $24.71 | $24.71 | $24.51 | $24.51 | $23.66 | 694 |
2021-03-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.04 | 42 |
2021-03-16 | $24.93 | $24.93 | $24.93 | $24.93 | $24.06 | 15 |
2021-03-15 | $24.91 | $24.91 | $24.91 | $24.91 | $24.04 | 3 |
2021-03-12 | $24.73 | $24.73 | $24.73 | $24.73 | $23.88 | 5 |
2021-03-11 | $24.60 | $24.60 | $24.60 | $24.60 | $23.75 | 56 |
2021-03-10 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 2 |
2021-03-09 | $24.04 | $24.04 | $24.04 | $24.04 | $23.21 | 39 |
2021-03-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.00 | 2 |
2021-03-05 | $23.84 | $23.84 | $23.84 | $23.84 | $23.02 | 85 |
2021-03-04 | $23.57 | $23.57 | $23.57 | $23.57 | $22.76 | 62 |
2021-03-03 | $23.60 | $23.60 | $23.60 | $23.60 | $22.79 | 62 |
2021-03-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.13 | 4 |
2021-03-01 | $24.09 | $24.09 | $24.00 | $24.00 | $23.17 | 438 |
2021-02-26 | $23.70 | $23.70 | $23.70 | $23.70 | $22.88 | 449 |
2021-02-25 | $24.04 | $24.04 | $24.04 | $24.04 | $23.21 | 449 |
2021-02-24 | $24.37 | $24.50 | $24.37 | $24.50 | $23.65 | 515 |
2021-02-23 | $24.44 | $24.44 | $24.44 | $24.44 | $23.59 | 102 |
2021-02-22 | $24.30 | $24.30 | $24.30 | $24.30 | $23.46 | 93 |
2021-02-19 | $24.40 | $24.40 | $24.40 | $24.40 | $23.55 | 9 |
2021-02-18 | $24.36 | $24.42 | $24.36 | $24.42 | $23.57 | 203 |
2021-02-17 | $24.51 | $24.55 | $24.51 | $24.55 | $23.70 | 119 |
2021-02-16 | $24.70 | $24.70 | $24.56 | $24.59 | $23.74 | 973 |
2021-02-12 | $24.56 | $24.60 | $24.56 | $24.60 | $23.75 | 635 |
2021-02-11 | $24.67 | $24.67 | $24.67 | $24.67 | $23.82 | 32 |
2021-02-10 | $24.68 | $24.68 | $24.68 | $24.68 | $23.82 | 113 |
2021-02-09 | $24.61 | $24.64 | $24.61 | $24.64 | $23.78 | 431 |
2021-02-08 | $24.69 | $24.69 | $24.69 | $24.69 | $23.84 | 181 |
2021-02-05 | $24.67 | $24.67 | $24.67 | $24.67 | $23.82 | 2 |
2021-02-04 | $24.52 | $24.52 | $24.48 | $24.48 | $23.63 | 113 |
2021-02-03 | $24.54 | $24.54 | $24.54 | $24.54 | $23.69 | 29 |
2021-02-02 | $24.47 | $24.47 | $24.47 | $24.47 | $23.62 | 4 |
2021-02-01 | $24.15 | $24.23 | $24.15 | $24.23 | $23.39 | 157 |
2021-01-29 | $23.89 | $23.89 | $23.89 | $23.89 | $23.06 | 26 |
2021-01-28 | $24.18 | $24.18 | $24.18 | $24.18 | $23.35 | 121 |
2021-01-27 | $24.18 | $24.24 | $23.94 | $23.94 | $23.12 | 871 |
2021-01-26 | $24.51 | $24.51 | $24.51 | $24.51 | $23.66 | 7 |
2021-01-25 | $24.33 | $24.49 | $24.33 | $24.49 | $23.65 | 164 |
2021-01-22 | $24.44 | $24.44 | $24.44 | $24.44 | $23.60 | 38 |
2021-01-21 | $24.51 | $24.51 | $24.51 | $24.51 | $23.67 | 50 |
2021-01-20 | $24.65 | $24.65 | $24.65 | $24.65 | $23.80 | 33 |
2021-01-19 | $24.43 | $24.43 | $24.43 | $24.43 | $23.59 | 37 |
2021-01-15 | $24.32 | $24.32 | $24.32 | $24.32 | $23.47 | 23 |
2021-01-14 | $24.40 | $24.40 | $24.40 | $24.40 | $23.56 | 10 |
2021-01-13 | $24.29 | $24.29 | $24.29 | $24.29 | $23.44 | 115 |
2021-01-12 | $23.94 | $24.01 | $23.94 | $24.01 | $23.18 | 527 |
2021-01-11 | $24.03 | $24.03 | $24.03 | $24.03 | $23.20 | 54 |
2021-01-08 | $24.35 | $24.35 | $24.35 | $24.35 | $23.51 | 46 |
2021-01-07 | $24.16 | $24.29 | $24.14 | $24.21 | $23.38 | 3,945 |
2021-01-06 | $24.09 | $24.09 | $24.09 | $24.09 | $23.25 | 12 |
2021-01-05 | $23.96 | $23.96 | $23.96 | $23.96 | $23.13 | 11 |
2021-01-04 | $23.72 | $23.72 | $23.71 | $23.71 | $22.89 | 432 |
2020-12-31 | $23.85 | $23.85 | $23.85 | $23.85 | $23.02 | 84 |
2020-12-30 | $23.85 | $23.86 | $23.80 | $23.80 | $22.98 | 4,212 |
2020-12-29 | $23.76 | $23.76 | $23.76 | $23.76 | $22.94 | 2 |
2020-12-28 | $24.02 | $24.02 | $24.02 | $24.02 | $22.91 | 5 |
2020-12-24 | $23.88 | $23.88 | $23.88 | $23.88 | $22.77 | 2 |
2020-12-23 | $23.80 | $23.80 | $23.80 | $23.80 | $22.70 | 8 |
2020-12-22 | $23.68 | $23.68 | $23.68 | $23.68 | $22.59 | 8 |
2020-12-21 | $23.70 | $23.70 | $23.70 | $23.70 | $22.60 | 204 |
2020-12-18 | $24.05 | $24.09 | $24.05 | $24.09 | $22.98 | 740 |
2020-12-17 | $24.28 | $24.28 | $24.28 | $24.28 | $23.16 | 3 |
2020-12-16 | $24.17 | $24.17 | $24.17 | $24.17 | $23.05 | 10 |
2020-12-15 | $24.24 | $24.24 | $24.24 | $24.24 | $23.11 | 1 |
2020-12-14 | $24.00 | $24.00 | $23.97 | $23.97 | $22.86 | 300 |
2020-12-11 | $24.11 | $24.11 | $24.11 | $24.11 | $22.99 | 15 |
2020-12-10 | $24.20 | $24.20 | $24.20 | $24.20 | $23.08 | 18 |
2020-12-09 | $24.14 | $24.18 | $24.13 | $24.13 | $23.01 | 1,013 |
2020-12-08 | $24.23 | $24.23 | $24.23 | $24.23 | $23.11 | 2 |
2020-12-07 | $24.21 | $24.21 | $24.21 | $24.21 | $23.09 | 9 |
2020-12-04 | $24.33 | $24.33 | $24.33 | $24.33 | $23.20 | 7 |
2020-12-03 | $24.22 | $24.22 | $24.22 | $24.22 | $23.10 | 7 |
2020-12-02 | $24.15 | $24.23 | $24.15 | $24.23 | $23.11 | 205 |
2020-12-01 | $24.23 | $24.23 | $24.23 | $24.23 | $23.10 | 120 |
2020-11-30 | $23.98 | $23.98 | $23.98 | $23.98 | $22.87 | 120 |
2020-11-27 | $24.31 | $24.31 | $24.31 | $24.31 | $23.19 | 1 |
2020-11-25 | $24.30 | $24.30 | $24.30 | $24.30 | $23.17 | 1 |
2020-11-24 | $24.24 | $24.24 | $24.24 | $24.24 | $23.12 | 50 |
2020-11-23 | $24.01 | $24.01 | $23.97 | $23.97 | $22.86 | 202 |
2020-11-20 | $23.92 | $23.92 | $23.92 | $23.92 | $22.82 | 2 |
2020-11-19 | $23.97 | $23.97 | $23.97 | $23.97 | $22.86 | 11 |
2020-11-18 | $24.12 | $24.12 | $24.03 | $24.03 | $22.92 | 302 |
2020-11-17 | $23.99 | $24.11 | $23.99 | $24.11 | $23.00 | 100 |
2020-11-16 | $24.12 | $24.12 | $24.12 | $24.12 | $23.01 | 5 |
2020-11-13 | $24.08 | $24.08 | $24.08 | $24.08 | $22.96 | 2 |
2020-11-12 | $23.81 | $23.81 | $23.81 | $23.81 | $22.71 | 2 |
2020-11-11 | $24.25 | $24.25 | $24.16 | $24.16 | $23.04 | 400 |
2020-11-10 | $23.88 | $23.88 | $23.88 | $23.88 | $22.78 | 2 |
2020-11-09 | $24.49 | $24.49 | $23.60 | $23.60 | $22.51 | 279 |
2020-11-06 | $23.23 | $23.23 | $23.23 | $23.23 | $22.15 | 2 |
2020-11-05 | $23.32 | $23.34 | $23.32 | $23.34 | $22.25 | 630 |
2020-11-04 | $23.03 | $23.03 | $23.03 | $23.03 | $21.96 | 0 |
2020-11-03 | $22.87 | $22.87 | $22.87 | $22.87 | $21.81 | 7 |
2020-11-02 | $22.46 | $22.46 | $22.46 | $22.46 | $21.42 | 7 |
2020-10-30 | $22.19 | $22.19 | $22.19 | $22.19 | $21.16 | 2 |
2020-10-29 | $22.40 | $22.40 | $22.40 | $22.40 | $21.36 | 2 |
2020-10-28 | $22.30 | $22.30 | $22.30 | $22.30 | $21.27 | 5 |
2020-10-27 | $22.97 | $22.97 | $22.97 | $22.97 | $21.90 | 1 |
2020-10-26 | $23.04 | $23.04 | $23.04 | $23.04 | $21.97 | 427 |
2020-10-23 | $23.33 | $23.33 | $23.30 | $23.30 | $22.22 | 427 |
2020-10-22 | $23.23 | $23.23 | $23.23 | $23.23 | $22.15 | 0 |
2020-10-21 | $23.22 | $23.22 | $23.22 | $23.22 | $22.15 | 100 |
2020-10-20 | $23.36 | $23.37 | $23.36 | $23.37 | $22.29 | 100 |
2020-10-19 | $23.25 | $23.25 | $23.25 | $23.25 | $22.17 | 304 |
2020-10-16 | $23.46 | $23.46 | $23.46 | $23.46 | $22.37 | 0 |
2020-10-15 | $23.42 | $23.42 | $23.42 | $23.42 | $22.33 | 0 |
2020-10-14 | $23.49 | $23.49 | $23.49 | $23.49 | $22.40 | 0 |
2020-10-13 | $23.55 | $23.55 | $23.55 | $23.55 | $22.46 | 35 |
2020-10-12 | $23.76 | $23.76 | $23.76 | $23.76 | $22.66 | 35 |
2020-10-09 | $23.64 | $23.64 | $23.64 | $23.64 | $22.54 | 0 |
2020-10-08 | $23.69 | $23.69 | $23.69 | $23.69 | $22.59 | 7 |
2020-10-07 | $23.38 | $23.38 | $23.38 | $23.38 | $22.29 | 7 |
2020-10-06 | $23.23 | $23.23 | $23.23 | $23.23 | $22.15 | 2 |
2020-10-05 | $23.40 | $23.40 | $23.40 | $23.40 | $22.31 | 3 |
2020-10-02 | $23.19 | $23.19 | $23.19 | $23.19 | $22.12 | 2 |
2020-10-01 | $22.99 | $23.02 | $22.95 | $23.00 | $21.94 | 3,351 |
2020-09-30 | $23.06 | $23.06 | $22.97 | $22.97 | $21.91 | 3,345 |
2020-09-29 | $22.96 | $22.96 | $22.96 | $22.96 | $21.90 | 0 |
2020-09-28 | $23.13 | $23.13 | $23.13 | $23.13 | $21.90 | 0 |
2020-09-25 | $22.99 | $22.99 | $22.99 | $22.99 | $21.78 | 5 |
2020-09-24 | $22.70 | $22.70 | $22.70 | $22.70 | $21.50 | 5 |
2020-09-23 | $22.56 | $22.56 | $22.56 | $22.56 | $21.37 | 10 |
2020-09-22 | $23.05 | $23.05 | $23.05 | $23.05 | $21.83 | 10 |
2020-09-21 | $22.87 | $22.87 | $22.87 | $22.87 | $21.66 | 0 |
2020-09-18 | $23.30 | $23.30 | $23.30 | $23.30 | $22.07 | 0 |
2020-09-17 | $23.62 | $23.62 | $23.62 | $23.62 | $22.37 | 0 |
2020-09-16 | $23.82 | $23.82 | $23.82 | $23.82 | $22.56 | 11 |
2020-09-15 | $23.77 | $23.77 | $23.77 | $23.77 | $22.51 | 11 |
2020-09-14 | $23.61 | $23.61 | $23.61 | $23.61 | $22.36 | 0 |
2020-09-11 | $23.40 | $23.40 | $23.40 | $23.40 | $22.16 | 0 |
2020-09-10 | $23.37 | $23.37 | $23.37 | $23.37 | $22.13 | 1 |
2020-09-09 | $23.79 | $23.79 | $23.79 | $23.79 | $22.53 | 1 |
2020-09-08 | $23.36 | $23.36 | $23.36 | $23.36 | $22.13 | 75 |
2020-09-04 | $23.65 | $23.71 | $23.55 | $23.62 | $22.37 | 1,678 |
2020-09-03 | $23.80 | $23.80 | $23.80 | $23.80 | $22.54 | 0 |
2020-09-02 | $24.14 | $24.14 | $24.14 | $24.14 | $22.86 | 2 |
2020-09-01 | $23.67 | $23.67 | $23.67 | $23.67 | $22.41 | 2 |
2020-08-31 | $23.77 | $23.77 | $23.77 | $23.77 | $22.51 | 10 |
2020-08-28 | $23.91 | $23.91 | $23.91 | $23.91 | $22.64 | 30 |
2020-08-27 | $23.78 | $23.78 | $23.53 | $23.78 | $22.52 | 669 |
2020-08-26 | $23.73 | $23.73 | $23.73 | $23.73 | $22.48 | 100 |
2020-08-25 | $23.93 | $23.93 | $23.93 | $23.93 | $22.66 | 100 |
2020-08-24 | $23.99 | $23.99 | $23.99 | $23.99 | $22.72 | 2 |
2020-08-21 | $23.92 | $23.92 | $23.92 | $23.92 | $22.65 | 0 |
2020-08-20 | $23.91 | $23.91 | $23.91 | $23.91 | $22.64 | 102 |
2020-08-19 | $24.13 | $24.13 | $23.94 | $23.94 | $22.67 | 102 |
2020-08-18 | $24.17 | $24.17 | $24.17 | $24.17 | $22.89 | 2 |
2020-08-17 | $24.23 | $24.23 | $24.23 | $24.23 | $22.95 | 2 |
2020-08-14 | $24.22 | $24.22 | $24.16 | $24.16 | $22.88 | 501 |
2020-08-13 | $24.20 | $24.20 | $24.20 | $24.20 | $22.92 | 30 |
2020-08-12 | $24.38 | $24.38 | $24.38 | $24.38 | $23.09 | 1 |
2020-08-11 | $24.16 | $24.16 | $24.04 | $24.04 | $22.77 | 715 |
2020-08-10 | $24.26 | $24.26 | $24.26 | $24.26 | $22.97 | 0 |
2020-08-07 | $24.16 | $24.16 | $24.16 | $24.16 | $22.88 | 0 |
2020-08-06 | $24.05 | $24.05 | $24.05 | $24.05 | $22.78 | 38 |
2020-08-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.73 | 38 |
2020-08-04 | $24.08 | $24.08 | $24.08 | $24.08 | $22.81 | 2 |
2020-08-03 | $23.74 | $23.74 | $23.74 | $23.74 | $22.49 | 0 |
2020-07-31 | $23.71 | $23.71 | $23.71 | $23.71 | $22.45 | 0 |
2020-07-30 | $23.98 | $23.98 | $23.98 | $23.98 | $22.71 | 0 |
2020-07-29 | $24.26 | $24.26 | $24.26 | $24.26 | $22.98 | 420 |
2020-07-28 | $23.97 | $23.97 | $23.86 | $23.86 | $22.60 | 420 |
2020-07-27 | $23.70 | $23.70 | $23.70 | $23.70 | $22.45 | 100 |
2020-07-24 | $23.64 | $23.64 | $23.64 | $23.64 | $22.38 | 1 |
2020-07-23 | $23.69 | $23.69 | $23.69 | $23.69 | $22.43 | 0 |
2020-07-22 | $23.89 | $23.89 | $23.89 | $23.89 | $22.62 | 0 |
2020-07-21 | $23.73 | $23.73 | $23.73 | $23.73 | $22.47 | 0 |
2020-07-20 | $23.63 | $23.63 | $23.63 | $23.63 | $22.38 | 299 |
2020-07-17 | $23.54 | $23.64 | $23.51 | $23.64 | $22.38 | 19,480 |
2020-07-16 | $23.40 | $23.40 | $23.37 | $23.37 | $22.13 | 901 |
2020-07-15 | $23.54 | $23.63 | $23.24 | $23.51 | $22.27 | 4,830 |
2020-07-14 | $23.24 | $23.26 | $23.24 | $23.24 | $22.01 | 3,670 |
2020-07-13 | $23.26 | $23.28 | $23.21 | $23.21 | $21.98 | 2,232 |
2020-07-10 | $23.20 | $23.20 | $23.20 | $23.20 | $21.97 | 323 |
2020-07-09 | $23.26 | $23.26 | $23.25 | $23.25 | $22.02 | 400 |
2020-07-08 | $23.59 | $23.59 | $23.59 | $23.59 | $22.34 | 0 |
2020-07-07 | $23.70 | $23.70 | $23.50 | $23.50 | $22.25 | 100 |
2020-07-06 | $23.81 | $23.82 | $23.81 | $23.82 | $22.56 | 322 |
2020-07-02 | $23.72 | $23.72 | $23.72 | $23.72 | $22.47 | 303 |
2020-07-01 | $23.44 | $23.51 | $23.44 | $23.51 | $22.26 | 189 |
2020-06-30 | $23.32 | $23.32 | $23.32 | $23.32 | $22.09 | 299 |
2020-06-29 | $23.04 | $23.04 | $22.99 | $22.99 | $21.77 | 100 |
2020-06-26 | $23.01 | $23.01 | $23.01 | $23.01 | $21.66 | 0 |
2020-06-25 | $23.18 | $23.31 | $23.18 | $23.31 | $21.95 | 101 |
2020-06-24 | $23.36 | $23.36 | $23.18 | $23.18 | $21.82 | 420 |
2020-06-23 | $23.90 | $23.90 | $23.90 | $23.90 | $22.50 | 403 |
2020-06-22 | $23.91 | $23.91 | $23.91 | $23.91 | $22.51 | 2 |
2020-06-19 | $23.77 | $23.77 | $23.77 | $23.77 | $22.38 | 40 |
2020-06-18 | $23.88 | $23.88 | $23.88 | $23.88 | $22.48 | 0 |
2020-06-17 | $23.98 | $23.98 | $23.98 | $23.98 | $22.57 | 61 |
2020-06-16 | $24.54 | $24.54 | $24.00 | $24.00 | $22.60 | 981 |
2020-06-15 | $23.84 | $23.84 | $23.84 | $23.84 | $22.44 | 2 |
2020-06-12 | $23.42 | $23.57 | $23.42 | $23.57 | $22.19 | 301 |
2020-06-11 | $24.02 | $24.02 | $23.10 | $23.10 | $21.75 | 1,700 |
2020-06-10 | $24.68 | $24.68 | $24.63 | $24.63 | $23.18 | 350 |
2020-06-09 | $24.82 | $24.82 | $24.82 | $24.82 | $23.36 | 0 |
2020-06-08 | $25.22 | $25.22 | $25.22 | $25.22 | $23.74 | 5 |
2020-06-05 | $24.79 | $24.79 | $24.79 | $24.79 | $23.33 | 10 |
2020-06-04 | $24.56 | $24.56 | $24.45 | $24.45 | $23.02 | 449 |
2020-06-03 | $24.85 | $24.85 | $24.85 | $24.85 | $23.40 | 0 |
2020-06-02 | $24.36 | $24.43 | $24.25 | $24.43 | $22.99 | 458 |
2020-06-01 | $24.21 | $24.21 | $24.21 | $24.21 | $22.79 | 2 |
2020-05-29 | $23.88 | $23.88 | $23.88 | $23.88 | $22.48 | 106 |
2020-05-28 | $23.67 | $23.67 | $23.67 | $23.67 | $22.28 | 4 |
2020-05-27 | $23.42 | $23.42 | $23.42 | $23.42 | $22.05 | 0 |
2020-05-26 | $23.31 | $23.36 | $23.08 | $23.20 | $21.84 | 1,291 |
2020-05-22 | $22.61 | $22.61 | $22.61 | $22.61 | $21.29 | 86 |
2020-05-21 | $22.48 | $22.48 | $22.48 | $22.48 | $21.16 | 0 |
2020-05-20 | $22.76 | $22.76 | $22.76 | $22.76 | $21.43 | 0 |
2020-05-19 | $22.60 | $22.60 | $22.60 | $22.60 | $21.27 | 75 |
2020-05-18 | $22.73 | $23.00 | $22.73 | $23.00 | $21.65 | 102 |
2020-05-15 | $22.09 | $22.09 | $22.09 | $22.09 | $20.79 | 1 |
2020-05-14 | $22.11 | $22.11 | $22.11 | $22.11 | $20.81 | 31 |
2020-05-13 | $22.15 | $22.15 | $22.15 | $22.15 | $20.85 | 31 |
2020-05-12 | $22.52 | $22.52 | $22.52 | $22.52 | $21.20 | 1 |
2020-05-11 | $22.90 | $22.90 | $22.90 | $22.90 | $21.56 | 5 |
2020-05-08 | $22.46 | $22.46 | $22.46 | $22.46 | $21.15 | 0 |
2020-05-07 | $22.62 | $22.62 | $22.46 | $22.46 | $21.15 | 300 |
2020-05-06 | $22.73 | $22.73 | $22.73 | $22.73 | $21.40 | 1 |
2020-05-05 | $22.54 | $22.54 | $22.54 | $22.54 | $21.22 | 0 |
2020-05-04 | $22.34 | $22.34 | $22.34 | $22.34 | $21.03 | 14 |
2020-05-01 | $22.98 | $22.98 | $22.98 | $22.98 | $21.64 | 0 |
2020-04-30 | $23.24 | $23.24 | $23.24 | $23.24 | $21.87 | 0 |
2020-04-29 | $23.08 | $23.08 | $23.08 | $23.08 | $21.73 | 0 |
2020-04-28 | $23.05 | $23.05 | $23.05 | $23.05 | $21.70 | 15 |
2020-04-27 | $22.65 | $22.65 | $22.65 | $22.65 | $21.32 | 0 |
2020-04-24 | $22.65 | $22.65 | $22.65 | $22.65 | $21.32 | 0 |
2020-04-23 | $22.66 | $22.66 | $22.66 | $22.66 | $21.33 | 300 |
2020-04-22 | $22.13 | $22.13 | $22.13 | $22.13 | $20.83 | 0 |
2020-04-21 | $22.13 | $22.13 | $22.13 | $22.13 | $20.83 | 76 |
2020-04-20 | $22.68 | $22.68 | $22.68 | $22.68 | $21.35 | 381 |
2020-04-17 | $23.18 | $23.18 | $23.18 | $23.18 | $21.83 | 0 |
2020-04-16 | $22.50 | $22.50 | $22.50 | $22.50 | $21.18 | 246 |
2020-04-15 | $22.52 | $22.52 | $22.52 | $22.52 | $21.20 | 100 |
2020-04-14 | $22.69 | $22.69 | $22.69 | $22.69 | $21.36 | 33 |
2020-04-13 | $23.21 | $23.21 | $23.21 | $23.21 | $21.85 | 5 |
2020-04-09 | $22.58 | $23.21 | $22.58 | $23.21 | $21.85 | 100 |
2020-04-08 | $21.75 | $22.31 | $21.75 | $22.31 | $21.00 | 100 |
2020-04-07 | $21.55 | $21.55 | $21.55 | $21.55 | $20.29 | 70 |
2020-04-06 | $20.48 | $20.48 | $20.48 | $20.48 | $19.28 | 0 |
2020-04-03 | $20.83 | $20.83 | $20.83 | $20.83 | $19.61 | 2 |
2020-04-02 | $20.21 | $20.21 | $20.21 | $20.21 | $19.03 | 0 |
2020-04-01 | $20.70 | $20.90 | $20.21 | $20.21 | $19.03 | 801 |
2020-03-31 | $21.45 | $21.45 | $21.45 | $21.45 | $20.19 | 1 |
2020-03-30 | $21.56 | $21.56 | $21.56 | $21.56 | $20.30 | 1 |
2020-03-27 | $20.96 | $20.96 | $20.96 | $20.96 | $19.73 | 1 |
2020-03-26 | $21.76 | $21.76 | $21.73 | $21.73 | $20.40 | 125 |
2020-03-25 | $20.20 | $20.20 | $20.20 | $20.20 | $18.96 | 47 |
2020-03-24 | $18.73 | $19.49 | $18.73 | $19.49 | $18.29 | 412 |
2020-03-23 | $18.48 | $18.48 | $17.78 | $17.81 | $16.72 | 1,901 |
2020-03-20 | $19.53 | $19.72 | $18.86 | $18.86 | $17.71 | 4,596 |
2020-03-19 | $19.39 | $19.60 | $19.39 | $19.60 | $18.40 | 111 |
2020-03-18 | $19.48 | $19.48 | $19.48 | $19.48 | $18.29 | 1 |
2020-03-17 | $20.26 | $21.27 | $20.26 | $20.91 | $19.63 | 1,050 |
2020-03-16 | $20.85 | $21.01 | $20.00 | $20.00 | $18.77 | 865 |
2020-03-13 | $22.27 | $22.27 | $22.27 | $22.27 | $20.91 | 0 |
2020-03-12 | $21.07 | $21.60 | $21.07 | $21.60 | $20.28 | 509 |
2020-03-11 | $23.27 | $23.27 | $23.27 | $23.27 | $21.85 | 1 |
2020-03-10 | $24.27 | $24.27 | $24.27 | $24.27 | $22.78 | 0 |
2020-03-09 | $24.58 | $24.58 | $23.56 | $23.56 | $22.12 | 409 |
2020-03-06 | $26.10 | $26.10 | $25.81 | $26.05 | $24.45 | 1,019 |
2020-03-05 | $26.83 | $26.83 | $26.54 | $26.54 | $24.91 | 252 |
2020-03-04 | $26.45 | $27.12 | $26.45 | $27.12 | $25.46 | 850 |
2020-03-03 | $26.41 | $26.43 | $26.12 | $26.12 | $24.52 | 210 |
2020-03-02 | $25.23 | $26.17 | $25.23 | $26.17 | $24.57 | 1,120 |
2020-02-28 | $25.22 | $25.30 | $24.73 | $25.13 | $23.59 | 2,216 |
2020-02-27 | $26.41 | $26.41 | $25.86 | $25.86 | $24.28 | 500 |
2020-02-26 | $27.03 | $27.03 | $26.86 | $26.86 | $25.21 | 102 |
2020-02-25 | $27.54 | $27.54 | $27.03 | $27.03 | $25.37 | 405 |
2020-02-24 | $27.55 | $27.55 | $27.55 | $27.55 | $25.86 | 10 |
2020-02-21 | $28.16 | $28.16 | $28.16 | $28.16 | $26.44 | 0 |
2020-02-20 | $28.08 | $28.08 | $28.08 | $28.08 | $26.36 | 0 |
2020-02-19 | $28.14 | $28.14 | $28.14 | $28.14 | $26.42 | 0 |
2020-02-18 | $28.13 | $28.13 | $28.13 | $28.13 | $26.41 | 1 |
2020-02-14 | $28.21 | $28.21 | $28.15 | $28.15 | $26.43 | 100 |
2020-02-13 | $28.05 | $28.05 | $28.05 | $28.05 | $26.33 | 0 |
2020-02-12 | $28.11 | $28.11 | $28.11 | $28.11 | $26.39 | 4 |
2020-02-11 | $27.93 | $27.93 | $27.93 | $27.93 | $26.22 | 300 |
2020-02-10 | $27.53 | $27.55 | $27.47 | $27.47 | $25.79 | 403 |
2020-02-07 | $27.40 | $27.40 | $27.40 | $27.40 | $25.72 | 300 |
2020-02-06 | $27.45 | $27.45 | $27.45 | $27.45 | $25.77 | 5 |
2020-02-05 | $27.46 | $27.46 | $27.46 | $27.46 | $25.78 | 1 |
2020-02-04 | $27.33 | $27.33 | $27.33 | $27.33 | $25.66 | 0 |
2020-02-03 | $27.17 | $27.17 | $27.17 | $27.17 | $25.50 | 0 |
2020-01-31 | $27.04 | $27.04 | $27.04 | $27.04 | $25.38 | 5 |
2020-01-30 | $27.18 | $27.40 | $27.18 | $27.30 | $25.63 | 200 |
2020-01-29 | $27.34 | $27.34 | $27.23 | $27.23 | $25.56 | 300 |
2020-01-28 | $27.30 | $27.30 | $27.30 | $27.30 | $25.62 | 41 |
2020-01-27 | $27.06 | $27.06 | $27.06 | $27.06 | $25.41 | 0 |
2020-01-24 | $27.38 | $27.38 | $27.38 | $27.38 | $25.70 | 0 |
2020-01-23 | $27.45 | $27.45 | $27.45 | $27.45 | $25.77 | 0 |
2020-01-22 | $27.31 | $27.34 | $27.26 | $27.26 | $25.59 | 436 |
2020-01-21 | $27.30 | $27.30 | $27.30 | $27.30 | $25.63 | 100 |
2020-01-17 | $27.29 | $27.29 | $27.29 | $27.29 | $25.62 | 0 |
2020-01-16 | $27.16 | $27.16 | $27.16 | $27.16 | $25.49 | 0 |
2020-01-15 | $27.05 | $27.05 | $27.05 | $27.05 | $25.39 | 0 |
2020-01-14 | $26.86 | $26.86 | $26.86 | $26.86 | $25.22 | 0 |
2020-01-13 | $26.84 | $26.84 | $26.84 | $26.84 | $25.20 | 0 |
2020-01-10 | $26.57 | $26.57 | $26.57 | $26.57 | $24.94 | 0 |
2020-01-09 | $26.46 | $26.46 | $26.46 | $26.46 | $24.84 | 0 |
2020-01-08 | $26.40 | $26.40 | $26.40 | $26.40 | $24.78 | 0 |
2020-01-07 | $26.30 | $26.30 | $26.30 | $26.30 | $24.69 | 5 |
2020-01-06 | $26.51 | $26.51 | $26.51 | $26.51 | $24.88 | 2 |
2020-01-03 | $26.46 | $26.46 | $26.46 | $26.46 | $24.84 | 4 |
2020-01-02 | $26.56 | $26.56 | $26.56 | $26.56 | $24.93 | 0 |
2019-12-31 | $26.61 | $26.61 | $26.61 | $26.61 | $24.98 | 1 |
2019-12-30 | $26.48 | $26.48 | $26.48 | $26.48 | $24.85 | 0 |
2019-12-27 | $26.60 | $26.60 | $26.60 | $26.60 | $24.97 | 0 |
2019-12-26 | $26.81 | $26.81 | $26.81 | $26.81 | $24.90 | 0 |
2019-12-24 | $26.69 | $26.69 | $26.69 | $26.69 | $24.79 | 0 |
2019-12-23 | $26.72 | $26.72 | $26.72 | $26.72 | $24.82 | 0 |
2019-12-20 | $26.76 | $26.76 | $26.76 | $26.76 | $24.85 | 0 |
2019-12-19 | $26.57 | $26.57 | $26.57 | $26.57 | $24.68 | 0 |
2019-12-18 | $26.48 | $26.48 | $26.48 | $26.48 | $24.59 | 0 |
2019-12-17 | $26.25 | $26.25 | $26.25 | $26.25 | $24.38 | 0 |
2019-12-16 | $26.28 | $26.28 | $26.28 | $26.28 | $24.40 | 0 |
2019-12-13 | $25.98 | $25.98 | $25.98 | $25.98 | $24.13 | 10 |
2019-12-12 | $25.82 | $25.82 | $25.82 | $25.82 | $23.98 | 0 |
2019-12-11 | $25.88 | $25.88 | $25.88 | $25.88 | $24.03 | 0 |
2019-12-10 | $25.68 | $25.68 | $25.68 | $25.68 | $23.85 | 0 |
2019-12-09 | $25.66 | $25.66 | $25.66 | $25.66 | $23.83 | 1 |
2019-12-06 | $25.65 | $25.65 | $25.65 | $25.65 | $23.82 | 2 |
2019-12-05 | $25.60 | $25.60 | $25.60 | $25.60 | $23.77 | 0 |
2019-12-04 | $25.56 | $25.56 | $25.56 | $25.56 | $23.74 | 0 |
2019-12-03 | $25.38 | $25.38 | $25.38 | $25.38 | $23.57 | 0 |
2019-12-02 | $25.35 | $25.35 | $25.35 | $25.35 | $23.54 | 1 |
2019-11-29 | $25.58 | $25.58 | $25.58 | $25.58 | $23.76 | 0 |
2019-11-27 | $25.69 | $25.69 | $25.69 | $25.69 | $23.86 | 0 |
2019-11-26 | $25.69 | $25.69 | $25.69 | $25.69 | $23.86 | 0 |
2019-11-25 | $25.60 | $25.60 | $25.60 | $25.60 | $23.78 | 0 |
2019-11-22 | $25.54 | $25.54 | $25.54 | $25.54 | $23.72 | 0 |
2019-11-21 | $25.65 | $25.65 | $25.65 | $25.65 | $23.82 | 0 |
2019-11-20 | $25.71 | $25.71 | $25.71 | $25.71 | $23.88 | 0 |
2019-11-19 | $25.71 | $25.71 | $25.71 | $25.71 | $23.88 | 0 |
2019-11-18 | $25.79 | $25.79 | $25.79 | $25.79 | $23.95 | 0 |
2019-11-15 | $25.75 | $25.75 | $25.75 | $25.75 | $23.92 | 9 |
2019-11-14 | $25.56 | $25.56 | $25.56 | $25.56 | $23.74 | 200 |
2019-11-13 | $25.55 | $25.55 | $25.55 | $25.55 | $23.73 | 85 |
2019-11-12 | $25.46 | $25.46 | $25.46 | $25.46 | $23.64 | 0 |
2019-11-11 | $25.46 | $25.46 | $25.46 | $25.46 | $23.64 | 0 |
2019-11-08 | $25.44 | $25.44 | $25.44 | $25.44 | $23.63 | 0 |
2019-11-07 | $25.45 | $25.45 | $25.45 | $25.45 | $23.64 | 0 |
2019-11-06 | $25.67 | $25.67 | $25.67 | $25.67 | $23.83 | 89 |
2019-11-05 | $25.69 | $25.69 | $25.69 | $25.69 | $23.86 | 1 |
2019-11-04 | $25.92 | $25.92 | $25.92 | $25.92 | $24.07 | 0 |
2019-11-01 | $26.07 | $26.07 | $26.07 | $26.07 | $24.21 | 0 |
2019-10-31 | $25.83 | $25.83 | $25.83 | $25.83 | $23.98 | 90 |
2019-10-30 | $25.84 | $25.84 | $25.84 | $25.84 | $24.00 | 88 |
2019-10-29 | $25.81 | $25.81 | $25.81 | $25.81 | $23.97 | 0 |
2019-10-28 | $25.75 | $25.75 | $25.75 | $25.75 | $23.91 | 0 |
2019-10-25 | $25.91 | $25.91 | $25.91 | $25.91 | $24.07 | 0 |
2019-10-24 | $26.07 | $26.07 | $26.07 | $26.07 | $24.21 | 0 |
2019-10-23 | $26.09 | $26.09 | $26.09 | $26.09 | $24.22 | 0 |
2019-10-22 | $26.04 | $26.04 | $26.04 | $26.04 | $24.18 | 0 |
2019-10-21 | $26.06 | $26.06 | $26.06 | $26.06 | $24.20 | 100 |
2019-10-18 | $25.99 | $25.99 | $25.99 | $25.99 | $24.14 | 0 |
2019-10-17 | $25.75 | $25.86 | $25.75 | $25.86 | $24.02 | 100 |
2019-10-16 | $25.69 | $25.69 | $25.69 | $25.69 | $23.85 | 0 |
2019-10-15 | $25.72 | $25.72 | $25.72 | $25.72 | $23.88 | 0 |
2019-10-14 | $25.71 | $25.71 | $25.71 | $25.71 | $23.88 | 1 |
2019-10-11 | $26.04 | $26.04 | $25.86 | $25.86 | $24.01 | 250 |
2019-10-10 | $25.71 | $25.71 | $25.71 | $25.71 | $23.88 | 0 |
2019-10-09 | $25.63 | $25.63 | $25.63 | $25.63 | $23.80 | 0 |
2019-10-08 | $25.48 | $25.48 | $25.48 | $25.48 | $23.66 | 0 |
2019-10-07 | $25.71 | $25.71 | $25.71 | $25.71 | $23.87 | 0 |
2019-10-04 | $25.79 | $25.79 | $25.79 | $25.79 | $23.95 | 0 |
2019-10-03 | $25.52 | $25.52 | $25.52 | $25.52 | $23.70 | 0 |
2019-10-02 | $25.37 | $25.37 | $25.37 | $25.37 | $23.56 | 0 |
2019-10-01 | $25.72 | $25.72 | $25.72 | $25.72 | $23.89 | 1 |
2019-09-30 | $25.84 | $25.84 | $25.84 | $25.84 | $24.00 | 0 |
2019-09-27 | $25.80 | $25.80 | $25.80 | $25.80 | $23.96 | 0 |
2019-09-26 | $26.14 | $26.14 | $26.14 | $26.14 | $24.08 | 0 |
2019-09-25 | $26.03 | $26.03 | $26.03 | $26.03 | $23.98 | 0 |
2019-09-24 | $26.14 | $26.14 | $26.14 | $26.14 | $24.09 | 0 |
2019-09-23 | $26.11 | $26.11 | $26.11 | $26.11 | $24.06 | 0 |
2019-09-20 | $26.14 | $26.14 | $26.14 | $26.14 | $24.09 | 0 |
2019-09-19 | $26.08 | $26.08 | $26.08 | $26.08 | $24.04 | 0 |
2019-09-18 | $26.01 | $26.01 | $26.01 | $26.01 | $23.97 | 0 |
2019-09-17 | $26.02 | $26.02 | $26.02 | $26.02 | $23.97 | 0 |
2019-09-16 | $25.77 | $25.77 | $25.77 | $25.77 | $23.75 | 0 |
2019-09-13 | $25.75 | $25.75 | $25.75 | $25.75 | $23.72 | 0 |
2019-09-12 | $25.83 | $25.83 | $25.83 | $25.83 | $23.81 | 0 |
2019-09-11 | $25.70 | $25.70 | $25.70 | $25.70 | $23.68 | 0 |
2019-09-10 | $25.64 | $25.64 | $25.64 | $25.64 | $23.63 | 0 |
2019-09-09 | $25.84 | $25.84 | $25.84 | $25.84 | $23.81 | 0 |
2019-09-06 | $26.01 | $26.01 | $26.01 | $26.01 | $23.97 | 0 |
2019-09-05 | $26.08 | $26.08 | $26.08 | $26.08 | $24.03 | 0 |
2019-09-04 | $26.16 | $26.16 | $26.16 | $26.16 | $24.11 | 0 |
2019-09-03 | $25.92 | $25.92 | $25.92 | $25.92 | $23.88 | 0 |
2019-08-30 | $25.77 | $25.77 | $25.77 | $25.77 | $23.74 | 0 |
2019-08-29 | $25.74 | $25.74 | $25.74 | $25.74 | $23.72 | 0 |
2019-08-28 | $25.55 | $25.55 | $25.55 | $25.55 | $23.55 | 0 |
2019-08-27 | $25.48 | $25.48 | $25.48 | $25.48 | $23.48 | 0 |
2019-08-26 | $25.45 | $25.45 | $25.45 | $25.45 | $23.45 | 0 |
2019-08-23 | $25.19 | $25.19 | $25.19 | $25.19 | $23.21 | 0 |
2019-08-22 | $25.63 | $25.63 | $25.63 | $25.63 | $23.61 | 0 |
2019-08-21 | $25.73 | $25.73 | $25.73 | $25.73 | $23.71 | 0 |
2019-08-20 | $25.56 | $25.56 | $25.56 | $25.56 | $23.56 | 0 |
2019-08-19 | $25.66 | $25.66 | $25.66 | $25.66 | $23.65 | 0 |
2019-08-16 | $25.44 | $25.44 | $25.44 | $25.44 | $23.45 | 0 |
2019-08-15 | $25.22 | $25.22 | $25.22 | $25.22 | $23.24 | 200 |
2019-08-14 | $25.01 | $25.01 | $25.01 | $25.01 | $23.05 | 200 |
2019-08-13 | $25.58 | $25.58 | $25.58 | $25.58 | $23.57 | 200 |
2019-08-12 | $25.41 | $25.41 | $25.41 | $25.41 | $23.42 | 200 |
2019-08-09 | $25.57 | $25.57 | $25.57 | $25.57 | $23.56 | 0 |
2019-08-08 | $25.60 | $25.60 | $25.60 | $25.60 | $23.59 | 200 |
2019-08-07 | $25.30 | $25.30 | $25.30 | $25.30 | $23.31 | 200 |
2019-08-06 | $25.15 | $25.15 | $25.15 | $25.15 | $23.18 | 200 |
2019-08-05 | $24.91 | $24.91 | $24.91 | $24.91 | $22.96 | 200 |
2019-08-02 | $25.44 | $25.44 | $25.44 | $25.44 | $23.45 | 200 |
2019-08-01 | $25.43 | $25.43 | $25.43 | $25.43 | $23.43 | 200 |
2019-07-31 | $25.56 | $25.56 | $25.43 | $25.43 | $23.43 | 100 |
2019-07-30 | $25.48 | $25.48 | $25.48 | $25.48 | $23.48 | 0 |
2019-07-29 | $25.57 | $25.57 | $25.57 | $25.57 | $23.56 | 0 |
2019-07-26 | $25.51 | $25.51 | $25.51 | $25.51 | $23.50 | 0 |
2019-07-25 | $25.49 | $25.49 | $25.49 | $25.49 | $23.49 | 0 |
2019-07-24 | $25.72 | $25.72 | $25.72 | $25.72 | $23.70 | 0 |
2019-07-23 | $25.76 | $25.76 | $25.76 | $25.76 | $23.73 | 0 |
2019-07-22 | $25.97 | $26.01 | $25.97 | $26.01 | $23.97 | 300 |
2019-07-19 | $25.77 | $25.77 | $25.77 | $25.77 | $23.75 | 0 |
2019-07-18 | $25.92 | $25.92 | $25.92 | $25.92 | $23.88 | 0 |
2019-07-17 | $25.90 | $25.90 | $25.90 | $25.90 | $23.87 | 0 |
2019-07-16 | $26.00 | $26.00 | $26.00 | $26.00 | $23.96 | 10 |
2019-07-15 | $26.12 | $26.12 | $26.12 | $26.12 | $24.06 | 0 |
2019-07-12 | $26.15 | $26.15 | $26.15 | $26.15 | $24.10 | 0 |
2019-07-11 | $26.18 | $26.18 | $26.18 | $26.18 | $24.12 | 0 |
2019-07-10 | $26.23 | $26.23 | $26.23 | $26.23 | $24.17 | 0 |
2019-07-09 | $26.12 | $26.12 | $26.12 | $26.12 | $24.07 | 0 |
2019-07-08 | $26.03 | $26.03 | $26.03 | $26.03 | $23.99 | 0 |
2019-07-05 | $26.08 | $26.08 | $26.08 | $26.08 | $24.03 | 0 |
2019-07-03 | $26.24 | $26.24 | $26.24 | $26.24 | $24.18 | 0 |
2019-07-02 | $25.96 | $25.96 | $25.96 | $25.96 | $23.92 | 0 |
2019-07-01 | $25.78 | $25.78 | $25.78 | $25.78 | $23.75 | 1 |
2019-06-28 | $25.68 | $25.74 | $25.68 | $25.74 | $23.72 | 238 |
2019-06-27 | $25.63 | $25.63 | $25.63 | $25.63 | $23.62 | 100 |
2019-06-26 | $25.63 | $25.63 | $25.63 | $25.63 | $23.62 | 0 |
2019-06-25 | $25.99 | $25.99 | $25.78 | $25.78 | $23.76 | 100 |
2019-06-24 | $26.04 | $26.04 | $26.04 | $26.04 | $24.00 | 0 |
2019-06-21 | $26.10 | $26.10 | $26.10 | $26.10 | $24.05 | 0 |
2019-06-20 | $26.14 | $26.14 | $26.11 | $26.11 | $24.06 | 100 |
2019-06-19 | $25.75 | $25.87 | $25.75 | $25.87 | $23.84 | 348 |
2019-06-18 | $25.67 | $25.67 | $25.67 | $25.67 | $23.65 | 0 |
2019-06-17 | $25.47 | $25.47 | $25.45 | $25.45 | $23.45 | 202 |
2019-06-14 | $25.45 | $25.46 | $25.45 | $25.46 | $23.46 | 350 |
2019-06-13 | $25.54 | $25.54 | $25.51 | $25.51 | $23.51 | 196 |
2019-06-12 | $25.45 | $25.45 | $25.45 | $25.45 | $23.45 | 2 |
2019-06-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.50 | 0 |
2019-06-10 | $25.53 | $25.53 | $25.53 | $25.53 | $23.52 | 0 |
2019-06-07 | $25.64 | $25.64 | $25.64 | $25.64 | $23.62 | 0 |
2019-06-06 | $25.51 | $25.51 | $25.51 | $25.51 | $23.50 | 0 |
2019-06-05 | $25.37 | $25.37 | $25.37 | $25.37 | $23.37 | 0 |
2019-06-04 | $25.13 | $25.13 | $25.13 | $25.13 | $23.16 | 0 |
2019-06-03 | $24.92 | $24.92 | $24.92 | $24.92 | $22.96 | 0 |
2019-05-31 | $24.89 | $24.89 | $24.86 | $24.86 | $22.91 | 205 |
2019-05-30 | $24.73 | $24.73 | $24.73 | $24.73 | $22.78 | 0 |
2019-05-29 | $24.70 | $24.70 | $24.70 | $24.70 | $22.76 | 0 |
2019-05-28 | $24.87 | $24.87 | $24.87 | $24.87 | $22.92 | 2 |
2019-05-24 | $24.95 | $25.01 | $24.95 | $25.01 | $23.04 | 207 |
2019-05-23 | $24.77 | $24.92 | $24.77 | $24.92 | $22.96 | 90,705 |
AGFiQ Global Infrastructure ETF (GLIF) News Headlines
Recent AGFiQ Global Infrastructure ETF (GLIF) News
Similar Companies to AGFiQ Global Infrastructure ETF (GLIF) 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 | -- | -- | -- |