Inspire Corporate Bond Impact ETF (IBD) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.79 ($0.08) 0.34%
Inspire Corporate Bond Impact ETF - Daily Information
Click for more stock information on Inspire Corporate Bond Impact ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.66 |
Previous Close | $23.79 |
High | $23.79 |
Low | $23.54 |
Adjusted Open | $23.66 |
Previous Adjusted Close | $23.79 |
Adjusted High | $23.79 |
Adjusted Low | $23.54 |
About Inspire Corporate Bond Impact ETF (IBD)
The Fund generally will invest at least 80% of its total assets in the component securities of the Corporate Bond Index. CWM Advisers, LLC dba Inspire (the “Adviser” or “Index Provider”), the Fund’s index provider (and also the Fund’ investment adviser) selects domestic corporate bonds issued by companies that have market capitalizations of $5 billion or more, have credit ratings of BBB- or higher from Standard and Poor’s or Baa3 or higher from Moody’s and which have an Inspire Impact Score® of zero or higher. The Inspire Impact Score® is a proprietary selection methodology that is designed to assign a score to a particular security based on the security’s alignment with biblical values and the positive impact that company has on the world through various environmental, social and governance criterion. The methodology removes from the investment universe the securities of any company that has any degree of participation in the following activities or products that do not align with biblical values: Abortifacients - Company produces abortifacient drugs. This category includes all pharmaceuticals used to terminate a pregnancy anytime from the moment of conception onward, including those labeled as “contraceptives” but which may cause a fertilized egg to be destroyed. Abortion Philanthropy - Corporate guided philanthropy to organizations that advocate for or provide abortions (excludes employee matching programs.) Abortion Legislation - Corporate sponsored political, legal or other activism that advocates for or provides abortions. Abortion Procedures - Company offers abortion procedures as a service. Gambling - Company generates revenue from gambling. This category includes the operation of casinos or other gambling facilities, as well as manufacturing gambling machinery and or other gambling specific equipment. Alcohol - Company produces or specifically distributes alcoholic beverages. Human Rights - Exploitative labor practices, working conditions or partnerships with exploitative supply partners, including unjust governmental entities and regimes. LGBT Legislation - Corporate sponsored legal, political or other activism that advocates for the promotion and acceptance of the LGBT lifestyle. LGBT Philanthropy - Corporate guided philanthropy to organizations that advocate for the promotion and acceptance of the LGBT lifestyle (excludes employee match programs). LGBT Promotion - Provides products or services designed specifically for the promotion and acceptance of the LGBT lifestyle, or otherwise uses corporate influence for the promotion and acceptance of the LGBT lifestyle. Pornography - Company produces or distributes pornography. This category includes all media types, such as film, print and online. Also included are companies that produce AO (Adult Only) rated video games which contain pornographic content. Tobacco - Company derives revenue from growing, manufacturing or distributing tobacco products. The methodology then assigns a positive score based on the company’s track record of acting in alignment with biblical values across the following environmental, social and governance (ESG) categories: Corporate Governance - Company exhibits above average Corporate Governance performance relative to its industry peer group. This category considers ownership structure, voting, proxy procedures, board structure and tenure, ethical business practices and executive compensation. Data Security & Privacy - Company exhibits above average Data Security & Privacy performance relative to its industry peer group. This category considers data and privacy policies and practices related to the corporation and customer data. Environmental Stewardship - Company exhibits above average Environmental stewardship performance relative to its industry peer group. This category considers impacts on the atmosphere, land and water including carbon emissions, deforestation, biodiversity, waste water, water pollution and other environmental stewardship issues. Innovation - Company exhibits above average Innovation performance relative to its industry peer group. This category considers quality and innovation throughout all aspects of product development and distribution, including R&D, packaging and disposal. Labor Practices - Company exhibits above average Labor Practices performance relative to its industry peer group. This category considers compliance with fair labor standards for union and non-union employees, including employee retention, education, training, health, safety, compensation, benefits, diversity and mentoring programs. Marketing Ethics - Company exhibits above average Marketing Ethics performance relative to its industry peer group. This category considers honest and appropriate communications and marketing channels, transparent product labeling and social impact of marketing efforts. Political Action - Company exhibits above average Political Action performance relative to its industry peer group. This category considers lobbying practices, attempts at regulatory capture and undue political influence such that undermines the government’s ability to serve the public interest. Renewable Energy - Company exhibits above average Renewable Energy performance relative to its industry peer group for the production and/or use of renewable, sustainable energy. Social Impact - Company exhibits above average Social Impact performance relative to its industry peer group. This category considers a company’s overall impact on their communities, positive human rights behaviors, philanthropy and charity. Supply Chain - Company exhibits above average Supply Chain performance relative to its industry peer group. This category considers a company’s overall governance of their supply chain, including social and environmental impacts and ensuring proper compliance with international human rights standards. The Index Provider uses software that analyzes publicly available data relating to the primary business activities, products and services, philanthropy, legal activities, policies and practices when assigning Inspire Impact Scores® to a company. Two hundred fifty (250) Bonds from the top 200 issuers with the highest Inspire Impact Scores® are included in the Corporate Bond Index and under normal circumstances are equally weighted across four maturity tranches of 0-3 years, 3-5 years, 5-7 years and 7-10 years, to arrive at an average maturity of approximately 5 years of all holdings. The Inspire Impact Scores® of the securities in the Corporate Bond Index are reviewed periodically (at least annually), and the Corporate Bond Index is rebalanced quarterly. If, upon review, the Inspire Impact Score® of a security falls below an acceptable level, the security is removed from the Corporate Bond Index and replaced with a higher scoring security. Under normal market conditions, the Fund invests at least 80% of its assets (defined as net assets plus borrowing for investment purposes) in domestic corporate bonds. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.
Invest in Inspire Corporate Bond Impact ETF (IBD)
Historical Stock Data for Inspire Corporate Bond Impact ETF (IBD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $23.66 | $23.79 | $23.54 | $23.79 | $23.79 | 30,113 |
2025-04-24 | $23.70 | $23.76 | $23.55 | $23.71 | $23.63 | 100,229 |
2025-04-23 | $23.60 | $23.69 | $23.56 | $23.57 | $23.57 | 64,056 |
2025-04-22 | $23.61 | $23.62 | $23.54 | $23.55 | $23.55 | 108,002 |
2025-04-21 | $23.65 | $23.67 | $23.50 | $23.56 | $23.56 | 26,236 |
2025-04-17 | $23.78 | $23.78 | $23.58 | $23.63 | $23.63 | 34,757 |
2025-04-16 | $23.40 | $23.67 | $23.40 | $23.63 | $23.63 | 44,511 |
2025-04-15 | $23.53 | $23.60 | $23.46 | $23.49 | $23.49 | 27,348 |
2025-04-14 | $23.49 | $23.59 | $23.43 | $23.48 | $23.48 | 24,627 |
2025-04-11 | $23.50 | $23.54 | $23.18 | $23.48 | $23.48 | 180,473 |
2025-04-10 | $23.46 | $23.95 | $23.24 | $23.51 | $23.51 | 49,496 |
2025-04-09 | $23.30 | $23.88 | $23.30 | $23.49 | $23.49 | 60,158 |
2025-04-08 | $23.42 | $23.74 | $23.33 | $23.33 | $23.33 | 73,342 |
2025-04-07 | $23.74 | $23.77 | $23.42 | $23.48 | $23.48 | 410,239 |
2025-04-04 | $23.86 | $24.00 | $23.66 | $23.94 | $23.94 | 638,601 |
2025-04-03 | $23.79 | $23.95 | $23.79 | $23.86 | $23.86 | 57,009 |
2025-04-02 | $23.81 | $23.89 | $23.75 | $23.79 | $23.79 | 54,848 |
2025-04-01 | $23.85 | $23.85 | $23.71 | $23.77 | $23.77 | 228,856 |
2025-03-31 | $23.74 | $23.81 | $23.69 | $23.75 | $23.75 | 45,925 |
2025-03-28 | $23.68 | $23.78 | $23.61 | $23.70 | $23.70 | 82,018 |
2025-03-27 | $23.64 | $23.75 | $23.58 | $23.65 | $23.65 | 44,130 |
2025-03-26 | $23.71 | $23.82 | $23.67 | $23.75 | $23.65 | 17,383 |
2025-03-25 | $23.67 | $23.84 | $23.67 | $23.71 | $23.62 | 53,843 |
2025-03-24 | $23.83 | $23.83 | $23.71 | $23.83 | $23.74 | 37,454 |
2025-03-21 | $23.81 | $23.91 | $23.74 | $23.77 | $23.77 | 30,639 |
2025-03-20 | $23.78 | $23.91 | $23.75 | $23.84 | $23.84 | 45,617 |
2025-03-19 | $23.65 | $23.80 | $23.65 | $23.78 | $23.78 | 49,839 |
2025-03-18 | $23.69 | $23.76 | $23.64 | $23.72 | $23.72 | 55,958 |
2025-03-17 | $23.73 | $23.79 | $23.64 | $23.77 | $23.77 | 19,976 |
2025-03-14 | $23.69 | $23.80 | $23.65 | $23.72 | $23.72 | 39,198 |
2025-03-13 | $23.61 | $23.71 | $23.58 | $23.63 | $23.63 | 40,769 |
2025-03-12 | $23.81 | $23.81 | $23.67 | $23.71 | $23.71 | 42,586 |
2025-03-11 | $23.67 | $23.85 | $23.64 | $23.64 | $23.64 | 108,884 |
2025-03-10 | $23.65 | $23.86 | $23.65 | $23.80 | $23.80 | 25,287 |
2025-03-07 | $23.70 | $23.85 | $23.65 | $23.65 | $23.65 | 55,115 |
2025-03-06 | $23.72 | $23.83 | $23.71 | $23.82 | $23.82 | 102,609 |
2025-03-05 | $23.83 | $23.91 | $23.71 | $23.71 | $23.71 | 82,487 |
2025-03-04 | $22.84 | $23.96 | $22.84 | $23.95 | $23.95 | 163,985 |
2025-03-03 | $23.76 | $23.91 | $23.76 | $23.91 | $23.91 | 74,703 |
2025-02-28 | $23.65 | $23.81 | $23.65 | $23.81 | $23.81 | 53,665 |
2025-02-27 | $23.99 | $23.99 | $23.70 | $23.72 | $23.72 | 30,980 |
2025-02-26 | $23.71 | $23.76 | $23.70 | $23.74 | $23.74 | 55,691 |
2025-02-25 | $23.65 | $23.73 | $23.65 | $23.73 | $23.73 | 57,980 |
2025-02-24 | $23.70 | $23.70 | $23.62 | $23.66 | $23.66 | 33,563 |
2025-02-21 | $23.66 | $23.72 | $23.63 | $23.71 | $23.71 | 62,601 |
2025-02-20 | $23.66 | $23.66 | $23.60 | $23.64 | $23.64 | 78,322 |
2025-02-19 | $23.57 | $23.62 | $23.57 | $23.60 | $23.60 | 34,711 |
2025-02-18 | $23.75 | $23.75 | $23.59 | $23.66 | $23.66 | 113,010 |
2025-02-14 | $23.65 | $23.69 | $23.63 | $23.67 | $23.67 | 243,797 |
2025-02-13 | $23.63 | $23.63 | $23.53 | $23.60 | $23.60 | 80,359 |
2025-02-12 | $23.52 | $23.54 | $23.43 | $23.54 | $23.54 | 858,763 |
2025-02-11 | $23.56 | $23.82 | $23.54 | $23.57 | $23.57 | 1,845,278 |
2025-02-10 | $23.63 | $23.63 | $23.56 | $23.59 | $23.59 | 76,046 |
2025-02-07 | $23.68 | $23.68 | $23.55 | $23.57 | $23.57 | 58,922 |
2025-02-06 | $23.69 | $23.69 | $23.60 | $23.61 | $23.61 | 32,592 |
2025-02-05 | $23.54 | $23.66 | $23.54 | $23.61 | $23.61 | 22,257 |
2025-02-04 | $23.50 | $23.61 | $23.50 | $23.59 | $23.59 | 184,711 |
2025-02-03 | $23.34 | $23.58 | $23.34 | $23.54 | $23.54 | 52,860 |
2025-01-31 | $23.63 | $23.63 | $23.50 | $23.56 | $23.56 | 30,792 |
2025-01-30 | $23.63 | $23.63 | $23.53 | $23.57 | $23.57 | 45,710 |
2025-01-29 | $23.44 | $23.56 | $23.44 | $23.54 | $23.54 | 37,694 |
2025-01-28 | $23.59 | $23.59 | $23.51 | $23.55 | $23.55 | 30,591 |
2025-01-27 | $23.87 | $23.87 | $23.36 | $23.57 | $23.57 | 44,140 |
2025-01-24 | $23.46 | $23.56 | $23.38 | $23.55 | $23.49 | 31,144 |
2025-01-23 | $23.41 | $23.51 | $23.33 | $23.48 | $23.42 | 25,787 |
2025-01-22 | $23.63 | $23.63 | $23.42 | $23.52 | $23.46 | 51,788 |
2025-01-21 | $23.41 | $23.58 | $23.37 | $23.53 | $23.47 | 245,650 |
2025-01-17 | $23.58 | $23.58 | $23.45 | $23.54 | $23.48 | 60,913 |
2025-01-16 | $23.45 | $23.54 | $23.44 | $23.45 | $23.39 | 21,245 |
2025-01-15 | $23.31 | $23.55 | $23.31 | $23.45 | $23.39 | 16,595 |
2025-01-14 | $23.30 | $23.38 | $23.26 | $23.38 | $23.32 | 95,349 |
2025-01-13 | $23.26 | $23.38 | $23.26 | $23.28 | $23.22 | 77,492 |
2025-01-10 | $23.28 | $23.43 | $23.28 | $23.32 | $23.26 | 88,082 |
2025-01-08 | $23.57 | $23.57 | $23.40 | $23.49 | $23.43 | 49,827 |
2025-01-07 | $23.38 | $23.49 | $23.36 | $23.40 | $23.34 | 48,231 |
2025-01-06 | $23.46 | $23.51 | $23.39 | $23.39 | $23.33 | 33,623 |
2025-01-03 | $23.45 | $23.53 | $23.43 | $23.50 | $23.50 | 89,059 |
2025-01-02 | $23.57 | $23.58 | $23.43 | $23.46 | $23.46 | 63,805 |
2024-12-31 | $23.51 | $23.57 | $23.40 | $23.44 | $23.44 | 40,483 |
2024-12-30 | $23.29 | $23.56 | $23.29 | $23.56 | $23.56 | 52,238 |
2024-12-27 | $24.49 | $24.49 | $23.42 | $23.44 | $23.44 | 20,244 |
2024-12-26 | $23.41 | $23.51 | $23.38 | $23.48 | $23.48 | 18,980 |
2024-12-24 | $23.48 | $23.49 | $23.35 | $23.49 | $23.49 | 22,524 |
2024-12-23 | $23.59 | $23.59 | $23.42 | $23.44 | $23.44 | 69,120 |
2024-12-20 | $23.46 | $23.51 | $23.43 | $23.48 | $23.48 | 35,260 |
2024-12-19 | $23.47 | $23.96 | $23.13 | $23.42 | $23.42 | 26,016 |
2024-12-18 | $23.54 | $24.01 | $23.39 | $23.54 | $23.54 | 19,602 |
2024-12-17 | $23.55 | $23.94 | $23.19 | $23.58 | $23.58 | 42,326 |
2024-12-16 | $23.69 | $23.69 | $23.51 | $23.60 | $23.60 | 33,817 |
2024-12-13 | $23.81 | $23.81 | $23.66 | $23.71 | $23.59 | 62,654 |
2024-12-12 | $23.86 | $23.90 | $23.67 | $23.82 | $23.70 | 54,776 |
2024-12-11 | $23.91 | $23.91 | $23.78 | $23.87 | $23.75 | 78,593 |
2024-12-10 | $23.90 | $23.90 | $23.72 | $23.85 | $23.73 | 32,224 |
2024-12-09 | $23.85 | $23.87 | $23.78 | $23.83 | $23.71 | 38,367 |
2024-12-06 | $23.84 | $23.88 | $23.82 | $23.87 | $23.75 | 73,581 |
2024-12-05 | $23.71 | $23.82 | $23.71 | $23.82 | $23.70 | 60,015 |
2024-12-04 | $23.74 | $23.84 | $23.74 | $23.78 | $23.66 | 58,265 |
2024-12-03 | $23.87 | $23.87 | $23.77 | $23.80 | $23.68 | 57,369 |
2024-12-02 | $23.81 | $23.90 | $23.74 | $23.84 | $23.72 | 177,183 |
2024-11-29 | $23.57 | $23.84 | $23.57 | $23.84 | $23.84 | 45,462 |
2024-11-27 | $23.68 | $23.80 | $23.50 | $23.77 | $23.77 | 33,247 |
2024-11-26 | $23.73 | $23.77 | $23.50 | $23.64 | $23.64 | 37,671 |
2024-11-25 | $23.52 | $23.77 | $23.49 | $23.74 | $23.74 | 45,821 |
2024-11-22 | $23.68 | $23.68 | $23.38 | $23.56 | $23.56 | 28,096 |
2024-11-21 | $23.71 | $23.73 | $23.49 | $23.59 | $23.59 | 47,179 |
2024-11-20 | $23.72 | $23.73 | $23.49 | $23.65 | $23.65 | 51,750 |
2024-11-19 | $23.68 | $23.76 | $23.46 | $23.74 | $23.74 | 51,948 |
2024-11-18 | $23.75 | $23.75 | $23.59 | $23.72 | $23.72 | 66,043 |
2024-11-15 | $23.73 | $23.73 | $23.44 | $23.70 | $23.70 | 81,270 |
2024-11-14 | $23.61 | $23.68 | $23.51 | $23.66 | $23.66 | 63,113 |
2024-11-13 | $23.66 | $23.71 | $23.46 | $23.63 | $23.63 | 88,185 |
2024-11-12 | $23.61 | $23.72 | $23.44 | $23.66 | $23.66 | 149,982 |
2024-11-11 | $23.59 | $23.86 | $23.54 | $23.57 | $23.57 | 29,441 |
2024-11-08 | $23.78 | $23.83 | $23.55 | $23.72 | $23.72 | 42,127 |
2024-11-07 | $23.64 | $23.78 | $23.51 | $23.65 | $23.65 | 29,426 |
2024-11-06 | $23.75 | $23.75 | $23.51 | $23.51 | $23.51 | 46,240 |
2024-11-05 | $23.52 | $23.73 | $23.52 | $23.71 | $23.71 | 57,680 |
2024-11-04 | $23.43 | $23.74 | $23.43 | $23.62 | $23.62 | 33,393 |
2024-11-01 | $23.65 | $23.77 | $23.55 | $23.69 | $23.69 | 64,698 |
2024-10-31 | $23.62 | $23.67 | $23.52 | $23.52 | $23.52 | 226,811 |
2024-10-30 | $23.69 | $23.77 | $23.53 | $23.53 | $23.53 | 347,943 |
2024-10-29 | $23.62 | $23.76 | $23.57 | $23.62 | $23.62 | 58,868 |
2024-10-28 | $23.69 | $23.81 | $23.57 | $23.58 | $23.58 | 70,227 |
2024-10-25 | $23.79 | $23.88 | $23.71 | $23.74 | $23.66 | 243,059 |
2024-10-24 | $23.79 | $23.95 | $23.61 | $23.61 | $23.53 | 68,754 |
2024-10-23 | $23.89 | $23.94 | $23.76 | $23.87 | $23.79 | 52,590 |
2024-10-22 | $23.75 | $23.95 | $23.75 | $23.84 | $23.76 | 75,415 |
2024-10-21 | $23.92 | $23.97 | $23.80 | $23.81 | $23.73 | 34,337 |
2024-10-18 | $23.93 | $24.00 | $23.90 | $23.91 | $23.83 | 23,126 |
2024-10-17 | $23.92 | $24.03 | $23.92 | $23.92 | $23.84 | 44,626 |
2024-10-16 | $23.89 | $24.08 | $23.89 | $24.08 | $23.99 | 37,590 |
2024-10-15 | $23.82 | $23.95 | $23.81 | $23.89 | $23.81 | 93,314 |
2024-10-14 | $23.87 | $23.93 | $23.74 | $23.93 | $23.85 | 21,158 |
2024-10-11 | $23.84 | $23.95 | $23.77 | $23.95 | $23.87 | 28,384 |
2024-10-10 | $23.92 | $23.92 | $23.83 | $23.91 | $23.83 | 21,970 |
2024-10-09 | $24.00 | $24.00 | $23.77 | $23.83 | $23.75 | 41,232 |
2024-10-08 | $23.91 | $23.95 | $23.74 | $23.95 | $23.87 | 23,288 |
2024-10-07 | $23.91 | $23.94 | $23.71 | $23.86 | $23.78 | 56,404 |
2024-10-04 | $23.95 | $23.99 | $23.91 | $23.96 | $23.88 | 33,534 |
2024-10-03 | $24.15 | $24.15 | $23.94 | $24.09 | $24.00 | 37,253 |
2024-10-02 | $24.18 | $24.18 | $24.02 | $24.09 | $24.00 | 106,789 |
2024-10-01 | $24.03 | $24.20 | $24.01 | $24.20 | $24.11 | 28,855 |
2024-09-30 | $23.98 | $24.15 | $23.98 | $24.08 | $23.99 | 36,185 |
2024-09-27 | $23.99 | $24.15 | $23.99 | $24.10 | $24.01 | 27,612 |
2024-09-26 | $24.03 | $24.10 | $23.97 | $24.05 | $23.96 | 84,521 |
2024-09-25 | $24.13 | $24.13 | $23.91 | $23.97 | $23.89 | 51,197 |
2024-09-24 | $24.12 | $24.23 | $24.06 | $24.10 | $23.92 | 47,104 |
2024-09-23 | $24.18 | $24.25 | $24.09 | $24.17 | $23.99 | 37,244 |
2024-09-20 | $24.28 | $24.29 | $24.02 | $24.29 | $24.29 | 1,313,544 |
2024-09-19 | $24.18 | $24.25 | $24.06 | $24.23 | $24.23 | 24,314 |
2024-09-18 | $24.25 | $24.40 | $24.12 | $24.25 | $24.25 | 106,199 |
2024-09-17 | $24.18 | $24.28 | $24.07 | $24.28 | $24.28 | 75,026 |
2024-09-16 | $24.22 | $24.28 | $24.08 | $24.26 | $24.26 | 70,361 |
2024-09-13 | $24.26 | $24.26 | $24.08 | $24.24 | $24.24 | 138,127 |
2024-09-12 | $24.22 | $24.22 | $23.95 | $24.17 | $24.17 | 46,468 |
2024-09-11 | $23.00 | $24.20 | $23.00 | $24.19 | $24.19 | 71,419 |
2024-09-10 | $24.16 | $24.20 | $24.02 | $24.20 | $24.20 | 25,512 |
2024-09-09 | $23.97 | $24.15 | $23.93 | $24.15 | $24.15 | 12,028 |
2024-09-06 | $24.10 | $24.16 | $23.93 | $23.99 | $23.99 | 15,969 |
2024-09-05 | $24.10 | $24.14 | $23.90 | $24.14 | $24.14 | 46,598 |
2024-09-04 | $24.12 | $24.17 | $24.00 | $24.10 | $24.10 | 56,368 |
2024-09-03 | $24.06 | $24.14 | $23.94 | $24.14 | $24.14 | 38,269 |
2024-08-30 | $23.98 | $24.04 | $23.91 | $24.01 | $24.01 | 62,360 |
2024-08-29 | $23.96 | $24.04 | $23.93 | $24.04 | $24.04 | 65,552 |
2024-08-28 | $23.93 | $24.06 | $23.93 | $23.94 | $23.94 | 36,633 |
2024-08-27 | $23.91 | $24.06 | $23.91 | $24.02 | $24.02 | 21,026 |
2024-08-26 | $23.98 | $24.07 | $23.94 | $23.94 | $23.94 | 32,112 |
2024-08-23 | $23.94 | $24.10 | $23.94 | $24.04 | $23.97 | 33,804 |
2024-08-22 | $24.02 | $24.03 | $23.95 | $23.96 | $23.89 | 84,070 |
2024-08-21 | $24.05 | $24.05 | $23.98 | $24.01 | $23.94 | 61,195 |
2024-08-20 | $23.98 | $24.00 | $23.91 | $23.99 | $23.92 | 62,415 |
2024-08-19 | $24.15 | $25.49 | $23.91 | $23.91 | $23.84 | 33,762 |
2024-08-16 | $23.88 | $23.90 | $23.82 | $23.89 | $23.89 | 39,449 |
2024-08-15 | $23.85 | $23.95 | $23.85 | $23.95 | $23.95 | 32,731 |
2024-08-14 | $24.02 | $24.02 | $23.92 | $23.96 | $23.96 | 33,088 |
2024-08-13 | $23.78 | $23.99 | $23.78 | $23.91 | $23.91 | 29,788 |
2024-08-12 | $23.88 | $24.23 | $23.78 | $23.84 | $23.84 | 38,056 |
2024-08-09 | $23.83 | $23.86 | $23.75 | $23.75 | $23.75 | 79,517 |
2024-08-08 | $23.75 | $23.83 | $23.71 | $23.83 | $23.83 | 55,689 |
2024-08-07 | $23.78 | $23.81 | $23.70 | $23.70 | $23.70 | 221,666 |
2024-08-06 | $23.82 | $24.24 | $23.80 | $23.82 | $23.82 | 684,086 |
2024-08-05 | $23.78 | $24.20 | $23.69 | $23.98 | $23.98 | 1,314,121 |
2024-08-02 | $23.75 | $23.95 | $23.75 | $23.90 | $23.90 | 125,236 |
2024-08-01 | $23.60 | $23.78 | $23.60 | $23.77 | $23.77 | 57,360 |
2024-07-31 | $23.33 | $23.69 | $23.33 | $23.66 | $23.66 | 1,148,019 |
2024-07-30 | $23.59 | $23.64 | $23.48 | $23.63 | $23.63 | 48,023 |
2024-07-29 | $23.56 | $23.61 | $23.51 | $23.58 | $23.58 | 33,818 |
2024-07-26 | $23.58 | $23.60 | $23.45 | $23.56 | $23.56 | 163,196 |
2024-07-25 | $23.60 | $23.60 | $23.52 | $23.58 | $23.48 | 84,750 |
2024-07-24 | $23.59 | $23.64 | $23.49 | $23.50 | $23.40 | 37,355 |
2024-07-23 | $23.55 | $23.62 | $23.48 | $23.55 | $23.55 | 141,249 |
2024-07-22 | $23.61 | $23.63 | $23.47 | $23.55 | $23.55 | 150,607 |
2024-07-19 | $23.61 | $23.62 | $23.53 | $23.53 | $23.53 | 19,039 |
2024-07-18 | $23.58 | $23.69 | $23.56 | $23.61 | $23.61 | 60,086 |
2024-07-17 | $23.67 | $23.67 | $23.55 | $23.58 | $23.58 | 19,639 |
2024-07-16 | $23.56 | $23.63 | $23.50 | $23.59 | $23.59 | 28,582 |
2024-07-15 | $23.67 | $23.67 | $23.51 | $23.65 | $23.65 | 24,815 |
2024-07-12 | $23.56 | $23.65 | $23.51 | $23.62 | $23.62 | 1,369,145 |
2024-07-11 | $23.51 | $23.63 | $23.50 | $23.56 | $23.56 | 32,425 |
2024-07-10 | $23.41 | $23.53 | $23.41 | $23.49 | $23.49 | 48,989 |
2024-07-09 | $23.49 | $23.49 | $23.38 | $23.47 | $23.47 | 48,447 |
2024-07-08 | $23.48 | $23.51 | $23.42 | $23.51 | $23.51 | 32,747 |
2024-07-05 | $23.55 | $23.55 | $23.38 | $23.48 | $23.48 | 22,168 |
2024-07-03 | $23.39 | $23.40 | $23.30 | $23.39 | $23.39 | 25,343 |
2024-07-02 | $23.33 | $23.34 | $23.22 | $23.30 | $23.30 | 52,714 |
2024-07-01 | $23.33 | $23.33 | $23.19 | $23.25 | $23.25 | 65,384 |
2024-06-28 | $23.30 | $23.39 | $23.28 | $23.32 | $23.32 | 162,523 |
2024-06-27 | $23.36 | $23.37 | $23.30 | $23.32 | $23.32 | 76,369 |
2024-06-26 | $23.15 | $23.36 | $23.15 | $23.31 | $23.31 | 176,411 |
2024-06-25 | $23.38 | $23.40 | $23.34 | $23.37 | $23.37 | 53,156 |
2024-06-24 | $23.46 | $23.58 | $23.44 | $23.49 | $23.41 | 20,188 |
2024-06-21 | $23.39 | $23.52 | $23.39 | $23.45 | $23.37 | 26,582 |
2024-06-20 | $23.40 | $23.50 | $23.40 | $23.44 | $23.44 | 108,381 |
2024-06-18 | $23.46 | $23.51 | $23.44 | $23.51 | $23.51 | 45,870 |
2024-06-17 | $23.41 | $23.50 | $23.41 | $23.47 | $23.47 | 38,196 |
2024-06-14 | $23.49 | $23.51 | $23.40 | $23.40 | $23.40 | 44,101 |
2024-06-13 | $23.48 | $23.54 | $23.43 | $23.52 | $23.52 | 61,366 |
2024-06-12 | $23.37 | $23.55 | $23.37 | $23.48 | $23.48 | 35,190 |
2024-06-11 | $23.29 | $23.38 | $23.26 | $23.36 | $23.36 | 25,408 |
2024-06-10 | $23.27 | $23.34 | $23.25 | $23.33 | $23.33 | 15,374 |
2024-06-07 | $23.38 | $23.39 | $23.30 | $23.37 | $23.37 | 52,823 |
2024-06-06 | $23.39 | $23.48 | $23.38 | $23.39 | $23.39 | 26,505 |
2024-06-05 | $23.40 | $23.47 | $23.32 | $23.47 | $23.47 | 22,862 |
2024-06-04 | $23.36 | $23.42 | $23.32 | $23.40 | $23.40 | 63,759 |
2024-06-03 | $23.37 | $23.56 | $23.07 | $23.33 | $23.33 | 40,311 |
2024-05-31 | $23.13 | $23.31 | $23.13 | $23.31 | $23.31 | 62,312 |
2024-05-30 | $23.28 | $23.28 | $23.11 | $23.16 | $23.16 | 537,233 |
2024-05-29 | $23.16 | $23.20 | $23.09 | $23.20 | $23.20 | 36,017 |
2024-05-28 | $23.27 | $23.28 | $23.17 | $23.24 | $23.24 | 42,147 |
2024-05-24 | $23.20 | $23.25 | $23.17 | $23.23 | $23.23 | 18,749 |
2024-05-23 | $23.39 | $23.39 | $23.26 | $23.32 | $23.24 | 30,798 |
2024-05-22 | $23.37 | $23.38 | $23.29 | $23.33 | $23.25 | 61,132 |
2024-05-21 | $23.42 | $23.42 | $23.36 | $23.40 | $23.40 | 35,787 |
2024-05-20 | $23.38 | $23.38 | $23.30 | $23.35 | $23.35 | 10,769 |
2024-05-17 | $23.32 | $23.41 | $23.32 | $23.40 | $23.40 | 74,908 |
2024-05-16 | $23.45 | $23.46 | $23.30 | $23.41 | $23.41 | 51,441 |
2024-05-15 | $23.43 | $23.61 | $23.39 | $23.43 | $23.43 | 107,318 |
2024-05-14 | $23.32 | $23.34 | $23.24 | $23.25 | $23.25 | 30,029 |
2024-05-13 | $23.32 | $23.42 | $23.14 | $23.42 | $23.42 | 81,707 |
2024-05-10 | $23.38 | $23.38 | $23.21 | $23.29 | $23.29 | 55,120 |
2024-05-09 | $23.32 | $23.43 | $23.27 | $23.31 | $23.31 | 26,885 |
2024-05-08 | $23.34 | $23.44 | $23.26 | $23.32 | $23.32 | 26,757 |
2024-05-07 | $23.33 | $23.39 | $23.29 | $23.34 | $23.34 | 34,079 |
2024-05-06 | $23.28 | $23.37 | $23.24 | $23.37 | $23.37 | 25,439 |
2024-05-03 | $23.25 | $23.35 | $23.24 | $23.25 | $23.25 | 37,517 |
2024-05-02 | $23.11 | $23.27 | $23.10 | $23.27 | $23.27 | 19,418 |
2024-05-01 | $23.07 | $23.14 | $23.05 | $23.08 | $23.08 | 8,431 |
2024-04-30 | $22.99 | $23.11 | $22.99 | $23.08 | $23.08 | 43,881 |
2024-04-29 | $23.02 | $23.14 | $23.02 | $23.07 | $23.07 | 26,737 |
2024-04-26 | $23.09 | $23.09 | $23.02 | $23.04 | $23.04 | 23,760 |
2024-04-25 | $23.08 | $23.10 | $23.01 | $23.10 | $23.03 | 51,303 |
2024-04-24 | $23.10 | $23.13 | $23.10 | $23.13 | $23.06 | 22,606 |
2024-04-23 | $23.12 | $23.19 | $23.11 | $23.15 | $23.08 | 52,147 |
2024-04-22 | $23.10 | $23.13 | $23.10 | $23.11 | $23.04 | 23,850 |
2024-04-19 | $23.15 | $23.15 | $23.06 | $23.13 | $23.06 | 18,906 |
2024-04-18 | $23.10 | $23.10 | $23.05 | $23.08 | $23.01 | 39,146 |
2024-04-17 | $23.10 | $23.14 | $23.07 | $23.07 | $23.00 | 46,470 |
2024-04-16 | $23.25 | $23.25 | $23.00 | $23.04 | $22.97 | 33,732 |
2024-04-15 | $23.10 | $23.14 | $23.08 | $23.09 | $23.02 | 1,555,166 |
2024-04-12 | $23.25 | $23.25 | $23.18 | $23.20 | $23.13 | 45,714 |
2024-04-11 | $23.18 | $23.21 | $23.13 | $23.19 | $23.12 | 23,228 |
2024-04-10 | $23.27 | $23.27 | $23.14 | $23.18 | $23.11 | 14,922 |
2024-04-09 | $23.36 | $23.40 | $23.33 | $23.34 | $23.27 | 22,248 |
2024-04-08 | $23.31 | $23.32 | $23.29 | $23.31 | $23.23 | 19,074 |
2024-04-05 | $23.36 | $23.38 | $23.33 | $23.34 | $23.27 | 42,698 |
2024-04-04 | $23.08 | $23.40 | $23.08 | $23.40 | $23.33 | 29,865 |
2024-04-03 | $23.35 | $23.41 | $23.31 | $23.36 | $23.29 | 59,890 |
2024-04-02 | $23.35 | $23.42 | $23.28 | $23.42 | $23.35 | 146,226 |
2024-04-01 | $23.60 | $23.60 | $23.33 | $23.41 | $23.34 | 38,689 |
2024-03-28 | $23.44 | $23.53 | $23.44 | $23.48 | $23.41 | 43,052 |
2024-03-27 | $23.46 | $23.50 | $23.44 | $23.48 | $23.41 | 29,872 |
2024-03-26 | $23.50 | $23.51 | $23.44 | $23.44 | $23.28 | 19,009 |
2024-03-25 | $23.51 | $23.53 | $23.49 | $23.50 | $23.34 | 14,469 |
2024-03-22 | $23.57 | $23.57 | $23.53 | $23.54 | $23.38 | 24,077 |
2024-03-21 | $23.53 | $23.71 | $23.48 | $23.48 | $23.32 | 33,329 |
2024-03-20 | $23.42 | $23.55 | $23.42 | $23.53 | $23.37 | 49,987 |
2024-03-19 | $23.39 | $23.45 | $23.39 | $23.41 | $23.25 | 39,305 |
2024-03-18 | $23.37 | $23.43 | $23.34 | $23.43 | $23.27 | 71,461 |
2024-03-15 | $23.40 | $23.46 | $23.38 | $23.43 | $23.27 | 79,667 |
2024-03-14 | $23.44 | $23.45 | $23.39 | $23.39 | $23.23 | 29,643 |
2024-03-13 | $23.50 | $23.55 | $23.48 | $23.48 | $23.32 | 41,423 |
2024-03-12 | $23.42 | $23.55 | $23.42 | $23.49 | $23.33 | 23,650 |
2024-03-11 | $23.54 | $23.71 | $23.52 | $23.52 | $23.36 | 29,623 |
2024-03-08 | $23.59 | $23.59 | $23.54 | $23.57 | $23.41 | 33,084 |
2024-03-07 | $23.53 | $23.54 | $23.48 | $23.51 | $23.35 | 19,401 |
2024-03-06 | $23.53 | $23.55 | $23.45 | $23.46 | $23.30 | 33,474 |
2024-03-05 | $23.38 | $23.49 | $23.38 | $23.43 | $23.27 | 41,162 |
2024-03-04 | $23.51 | $23.51 | $23.38 | $23.43 | $23.27 | 20,538 |
2024-03-01 | $23.25 | $23.47 | $23.25 | $23.42 | $23.42 | 42,625 |
2024-02-29 | $23.39 | $23.41 | $23.27 | $23.29 | $23.29 | 141,118 |
2024-02-28 | $23.31 | $23.37 | $23.27 | $23.30 | $23.30 | 45,132 |
2024-02-27 | $23.25 | $23.62 | $23.21 | $23.26 | $23.26 | 47,531 |
2024-02-26 | $23.18 | $23.58 | $23.11 | $23.58 | $23.58 | 114,779 |
2024-02-23 | $23.35 | $23.56 | $23.05 | $23.35 | $23.35 | 34,291 |
2024-02-22 | $23.32 | $23.65 | $23.31 | $23.35 | $23.28 | 26,218 |
2024-02-21 | $23.65 | $23.65 | $23.27 | $23.39 | $23.32 | 46,348 |
2024-02-20 | $23.49 | $23.71 | $23.37 | $23.45 | $23.38 | 28,858 |
2024-02-16 | $23.41 | $23.66 | $23.37 | $23.56 | $23.49 | 36,193 |
2024-02-15 | $23.53 | $23.71 | $23.42 | $23.47 | $23.47 | 17,203 |
2024-02-14 | $23.38 | $23.64 | $23.34 | $23.42 | $23.42 | 41,335 |
2024-02-13 | $23.56 | $23.60 | $23.15 | $23.59 | $23.59 | 38,499 |
2024-02-12 | $23.59 | $23.68 | $23.46 | $23.52 | $23.52 | 22,328 |
2024-02-09 | $23.45 | $23.49 | $23.21 | $23.48 | $23.48 | 45,204 |
2024-02-08 | $23.49 | $23.75 | $23.32 | $23.48 | $23.48 | 20,813 |
2024-02-07 | $23.45 | $23.72 | $23.45 | $23.50 | $23.50 | 21,690 |
2024-02-06 | $23.46 | $23.77 | $23.26 | $23.68 | $23.68 | 40,189 |
2024-02-05 | $23.52 | $23.73 | $23.42 | $23.73 | $23.73 | 22,029 |
2024-02-02 | $23.58 | $23.67 | $23.53 | $23.53 | $23.53 | 45,622 |
2024-02-01 | $23.69 | $23.78 | $23.66 | $23.78 | $23.78 | 19,656 |
2024-01-31 | $23.77 | $23.78 | $23.61 | $23.65 | $23.65 | 72,239 |
2024-01-30 | $23.62 | $23.68 | $23.48 | $23.59 | $23.59 | 37,577 |
2024-01-29 | $23.69 | $23.80 | $23.46 | $23.51 | $23.51 | 75,055 |
2024-01-26 | $23.52 | $23.54 | $23.46 | $23.46 | $23.46 | 52,134 |
2024-01-25 | $23.62 | $23.87 | $23.51 | $23.59 | $23.53 | 49,848 |
2024-01-24 | $23.52 | $23.95 | $23.30 | $23.51 | $23.45 | 68,901 |
2024-01-23 | $23.56 | $23.99 | $23.20 | $23.99 | $23.93 | 86,956 |
2024-01-22 | $23.60 | $23.64 | $23.52 | $23.63 | $23.57 | 39,836 |
2024-01-19 | $23.64 | $23.64 | $23.39 | $23.52 | $23.52 | 68,442 |
2024-01-18 | $23.48 | $23.57 | $23.48 | $23.53 | $23.53 | 32,302 |
2024-01-17 | $23.55 | $23.56 | $23.42 | $23.48 | $23.48 | 34,417 |
2024-01-16 | $23.68 | $23.68 | $23.52 | $23.58 | $23.58 | 36,974 |
2024-01-12 | $23.70 | $23.72 | $23.63 | $23.65 | $23.65 | 31,735 |
2024-01-11 | $23.50 | $23.68 | $23.50 | $23.60 | $23.60 | 35,282 |
2024-01-10 | $23.46 | $23.69 | $23.45 | $23.45 | $23.45 | 60,212 |
2024-01-09 | $23.51 | $23.56 | $23.46 | $23.55 | $23.55 | 64,213 |
2024-01-08 | $23.45 | $23.56 | $23.45 | $23.56 | $23.56 | 26,845 |
2024-01-05 | $23.54 | $23.56 | $23.45 | $23.47 | $23.47 | 58,678 |
2024-01-04 | $23.50 | $23.58 | $23.45 | $23.52 | $23.52 | 17,965 |
2024-01-03 | $23.50 | $23.59 | $23.43 | $23.52 | $23.52 | 171,477 |
2024-01-02 | $23.73 | $23.73 | $23.50 | $23.53 | $23.53 | 33,891 |
2023-12-29 | $23.69 | $23.86 | $23.58 | $23.59 | $23.59 | 38,615 |
2023-12-28 | $23.77 | $23.78 | $23.60 | $23.69 | $23.69 | 47,874 |
2023-12-27 | $23.58 | $24.51 | $23.55 | $23.62 | $23.62 | 65,453 |
2023-12-26 | $23.60 | $24.14 | $23.50 | $23.57 | $23.57 | 39,467 |
2023-12-22 | $23.74 | $24.61 | $23.43 | $23.53 | $23.53 | 48,757 |
2023-12-21 | $24.17 | $24.62 | $23.31 | $23.57 | $23.57 | 83,547 |
2023-12-20 | $23.71 | $24.54 | $23.41 | $23.56 | $23.56 | 156,216 |
2023-12-19 | $23.52 | $23.94 | $23.37 | $23.45 | $23.45 | 33,337 |
2023-12-18 | $23.35 | $23.47 | $23.35 | $23.38 | $23.38 | 41,271 |
2023-12-15 | $23.44 | $23.49 | $23.40 | $23.48 | $23.48 | 30,770 |
2023-12-14 | $23.33 | $23.54 | $23.33 | $23.48 | $23.48 | 28,202 |
2023-12-13 | $23.33 | $23.52 | $23.26 | $23.49 | $23.38 | 59,964 |
2023-12-12 | $23.21 | $23.27 | $23.18 | $23.21 | $23.10 | 32,136 |
2023-12-11 | $23.20 | $23.39 | $23.11 | $23.16 | $23.05 | 13,295 |
2023-12-08 | $23.17 | $23.29 | $23.14 | $23.21 | $23.10 | 29,277 |
2023-12-07 | $23.25 | $23.32 | $23.24 | $23.29 | $23.17 | 24,309 |
2023-12-06 | $23.21 | $23.31 | $23.21 | $23.27 | $23.16 | 24,167 |
2023-12-05 | $23.13 | $23.25 | $23.13 | $23.24 | $23.13 | 72,818 |
2023-12-04 | $23.24 | $23.24 | $23.10 | $23.12 | $23.01 | 42,113 |
2023-12-01 | $23.00 | $23.44 | $22.53 | $23.22 | $23.11 | 48,525 |
2023-11-30 | $23.06 | $23.12 | $23.01 | $23.01 | $22.90 | 32,850 |
2023-11-29 | $23.04 | $23.12 | $23.01 | $23.12 | $23.01 | 39,817 |
2023-11-28 | $23.00 | $23.00 | $22.94 | $23.00 | $22.89 | 38,432 |
2023-11-27 | $22.90 | $22.91 | $22.83 | $22.91 | $22.80 | 42,078 |
2023-11-24 | $22.95 | $22.95 | $22.80 | $22.83 | $22.72 | 21,509 |
2023-11-22 | $22.92 | $22.92 | $22.83 | $22.89 | $22.89 | 19,166 |
2023-11-21 | $22.82 | $22.85 | $22.79 | $22.84 | $22.84 | 20,742 |
2023-11-20 | $22.94 | $22.94 | $22.83 | $22.88 | $22.82 | 11,725 |
2023-11-17 | $22.90 | $22.90 | $22.83 | $22.87 | $22.81 | 14,498 |
2023-11-16 | $22.91 | $22.91 | $22.79 | $22.85 | $22.79 | 52,716 |
2023-11-15 | $22.73 | $22.75 | $22.70 | $22.73 | $22.67 | 21,937 |
2023-11-14 | $22.88 | $22.88 | $22.78 | $22.83 | $22.77 | 68,770 |
2023-11-13 | $22.55 | $22.63 | $22.55 | $22.63 | $22.57 | 35,799 |
2023-11-10 | $22.71 | $22.71 | $22.59 | $22.61 | $22.55 | 27,583 |
2023-11-09 | $22.60 | $22.69 | $22.49 | $22.54 | $22.48 | 33,963 |
2023-11-08 | $22.68 | $22.73 | $22.62 | $22.66 | $22.60 | 17,744 |
2023-11-07 | $22.62 | $22.66 | $22.57 | $22.60 | $22.54 | 70,453 |
2023-11-06 | $22.65 | $22.65 | $22.54 | $22.57 | $22.51 | 16,432 |
2023-11-03 | $22.68 | $22.77 | $22.57 | $22.60 | $22.54 | 1,371,248 |
2023-11-02 | $22.47 | $22.65 | $22.47 | $22.57 | $22.51 | 69,245 |
2023-11-01 | $22.37 | $22.44 | $22.26 | $22.44 | $22.38 | 24,859 |
2023-10-31 | $22.31 | $22.35 | $22.25 | $22.33 | $22.27 | 67,752 |
2023-10-30 | $22.31 | $22.31 | $22.26 | $22.26 | $22.20 | 17,841 |
2023-10-27 | $22.34 | $22.39 | $21.95 | $22.33 | $22.27 | 28,252 |
2023-10-26 | $22.38 | $22.46 | $22.38 | $22.45 | $22.30 | 51,475 |
2023-10-25 | $22.39 | $22.42 | $22.33 | $22.40 | $22.25 | 31,946 |
2023-10-24 | $22.42 | $22.46 | $22.37 | $22.46 | $22.31 | 109,953 |
2023-10-23 | $22.33 | $22.46 | $22.32 | $22.40 | $22.25 | 96,631 |
2023-10-20 | $22.30 | $22.35 | $22.28 | $22.35 | $22.20 | 19,398 |
2023-10-19 | $22.33 | $22.33 | $22.22 | $22.22 | $22.07 | 31,864 |
2023-10-18 | $22.36 | $22.38 | $22.27 | $22.27 | $22.12 | 20,857 |
2023-10-17 | $22.42 | $22.44 | $22.37 | $22.41 | $22.25 | 38,443 |
2023-10-16 | $22.54 | $22.59 | $22.51 | $22.54 | $22.39 | 51,475 |
2023-10-13 | $22.64 | $22.67 | $22.57 | $22.60 | $22.44 | 26,224 |
2023-10-12 | $22.62 | $22.62 | $22.50 | $22.59 | $22.44 | 41,344 |
2023-10-11 | $22.63 | $22.68 | $22.59 | $22.68 | $22.53 | 27,442 |
2023-10-10 | $22.59 | $22.62 | $22.50 | $22.62 | $22.47 | 42,059 |
2023-10-09 | $22.49 | $22.66 | $22.49 | $22.66 | $22.51 | 27,168 |
2023-10-06 | $22.39 | $22.46 | $22.35 | $22.36 | $22.21 | 101,422 |
2023-10-05 | $22.55 | $22.55 | $22.45 | $22.46 | $22.31 | 54,008 |
2023-10-04 | $22.37 | $22.51 | $22.37 | $22.51 | $22.36 | 27,509 |
2023-10-03 | $22.46 | $22.53 | $22.32 | $22.40 | $22.25 | 156,236 |
2023-10-02 | $22.56 | $22.58 | $22.47 | $22.51 | $22.36 | 37,274 |
2023-09-29 | $22.69 | $22.76 | $22.54 | $22.64 | $22.64 | 57,651 |
2023-09-28 | $22.51 | $22.63 | $22.51 | $22.60 | $22.60 | 22,429 |
2023-09-27 | $22.67 | $22.69 | $22.51 | $22.56 | $22.56 | 68,430 |
2023-09-26 | $22.69 | $22.71 | $22.61 | $22.64 | $22.64 | 10,645 |
2023-09-25 | $22.65 | $22.71 | $22.65 | $22.68 | $22.68 | 31,298 |
2023-09-22 | $22.70 | $22.78 | $22.70 | $22.73 | $22.73 | 41,673 |
2023-09-21 | $22.74 | $22.78 | $22.69 | $22.77 | $22.71 | 15,954 |
2023-09-20 | $22.86 | $22.89 | $22.79 | $22.79 | $22.73 | 54,391 |
2023-09-19 | $22.86 | $22.87 | $22.80 | $22.86 | $22.80 | 23,825 |
2023-09-18 | $22.85 | $22.89 | $22.83 | $22.89 | $22.83 | 65,884 |
2023-09-15 | $22.86 | $22.89 | $22.82 | $22.87 | $22.81 | 32,197 |
2023-09-14 | $22.89 | $22.95 | $22.87 | $22.91 | $22.85 | 30,371 |
2023-09-13 | $22.86 | $22.92 | $22.68 | $22.89 | $22.83 | 57,621 |
2023-09-12 | $22.80 | $22.90 | $22.79 | $22.79 | $22.73 | 104,985 |
2023-09-11 | $22.90 | $22.91 | $22.87 | $22.87 | $22.81 | 15,045 |
2023-09-08 | $22.97 | $22.97 | $22.85 | $22.85 | $22.79 | 41,939 |
2023-09-07 | $22.89 | $22.93 | $22.84 | $22.92 | $22.92 | 22,655 |
2023-09-06 | $23.00 | $23.00 | $22.82 | $22.86 | $22.86 | 70,390 |
2023-09-05 | $22.94 | $22.98 | $22.85 | $22.98 | $22.98 | 58,798 |
2023-09-01 | $23.08 | $23.08 | $22.94 | $23.05 | $23.05 | 95,329 |
2023-08-31 | $23.03 | $23.09 | $22.99 | $23.09 | $23.09 | 49,822 |
2023-08-30 | $22.96 | $22.97 | $22.94 | $22.97 | $22.97 | 160,488 |
2023-08-29 | $22.86 | $22.97 | $22.86 | $22.97 | $22.97 | 59,605 |
2023-08-28 | $22.86 | $22.87 | $22.79 | $22.87 | $22.87 | 16,790 |
2023-08-25 | $22.89 | $22.89 | $22.76 | $22.82 | $22.82 | 144,958 |
2023-08-24 | $22.93 | $22.93 | $22.88 | $22.90 | $22.84 | 45,269 |
2023-08-23 | $22.93 | $22.96 | $22.90 | $22.94 | $22.94 | 62,552 |
2023-08-22 | $22.79 | $22.84 | $22.79 | $22.82 | $22.82 | 38,496 |
2023-08-21 | $22.82 | $22.84 | $22.79 | $22.79 | $22.79 | 44,181 |
2023-08-18 | $22.80 | $22.89 | $22.80 | $22.87 | $22.87 | 90,034 |
2023-08-17 | $22.87 | $22.87 | $22.77 | $22.81 | $22.81 | 40,666 |
2023-08-16 | $22.90 | $22.95 | $22.83 | $22.95 | $22.95 | 24,140 |
2023-08-15 | $22.95 | $22.99 | $22.87 | $22.99 | $22.99 | 56,209 |
2023-08-14 | $22.93 | $23.06 | $22.88 | $23.06 | $23.06 | 37,614 |
2023-08-11 | $22.95 | $23.02 | $22.95 | $22.96 | $22.96 | 17,043 |
2023-08-10 | $23.18 | $23.18 | $23.01 | $23.10 | $23.10 | 25,272 |
2023-08-09 | $23.07 | $23.18 | $23.06 | $23.18 | $23.18 | 54,908 |
2023-08-08 | $23.08 | $23.14 | $23.05 | $23.09 | $23.09 | 16,572 |
2023-08-07 | $23.06 | $23.10 | $23.06 | $23.06 | $23.06 | 11,529 |
2023-08-04 | $23.00 | $23.14 | $23.00 | $23.06 | $23.06 | 35,128 |
2023-08-03 | $22.91 | $22.98 | $22.90 | $22.98 | $22.98 | 26,158 |
2023-08-02 | $23.00 | $23.04 | $22.94 | $22.94 | $22.94 | 68,987 |
2023-08-01 | $23.07 | $23.11 | $22.97 | $23.06 | $23.06 | 30,407 |
2023-07-31 | $23.08 | $23.15 | $23.00 | $23.15 | $23.15 | 35,716 |
2023-07-28 | $23.00 | $23.07 | $22.99 | $23.05 | $23.05 | 15,503 |
2023-07-27 | $23.07 | $23.08 | $22.94 | $22.97 | $22.97 | 34,551 |
2023-07-26 | $23.16 | $23.19 | $23.10 | $23.10 | $23.03 | 30,294 |
2023-07-25 | $23.10 | $23.24 | $23.10 | $23.24 | $23.17 | 25,233 |
2023-07-24 | $23.18 | $23.18 | $23.10 | $23.13 | $23.06 | 242,447 |
2023-07-21 | $23.20 | $23.21 | $23.14 | $23.15 | $23.08 | 18,841 |
2023-07-20 | $23.22 | $23.22 | $23.08 | $23.13 | $23.06 | 31,601 |
2023-07-19 | $23.23 | $23.35 | $23.17 | $23.35 | $23.28 | 31,952 |
2023-07-18 | $23.20 | $23.24 | $23.17 | $23.23 | $23.16 | 17,425 |
2023-07-17 | $23.13 | $23.19 | $23.12 | $23.19 | $23.12 | 9,064 |
2023-07-14 | $23.17 | $23.24 | $23.09 | $23.15 | $23.08 | 263,089 |
2023-07-13 | $23.14 | $23.25 | $23.14 | $23.25 | $23.18 | 22,022 |
2023-07-12 | $23.03 | $23.14 | $23.03 | $23.11 | $23.04 | 45,921 |
2023-07-11 | $22.88 | $23.04 | $22.88 | $23.04 | $22.97 | 55,966 |
2023-07-10 | $22.90 | $22.98 | $22.84 | $22.96 | $22.89 | 41,925 |
2023-07-07 | $22.83 | $22.93 | $22.83 | $22.88 | $22.80 | 19,139 |
2023-07-06 | $22.86 | $22.93 | $22.80 | $22.93 | $22.86 | 24,733 |
2023-07-05 | $23.14 | $23.14 | $22.93 | $22.98 | $22.91 | 156,183 |
2023-07-03 | $23.08 | $23.11 | $23.01 | $23.06 | $22.99 | 20,391 |
2023-06-30 | $23.09 | $23.10 | $23.04 | $23.09 | $23.02 | 60,936 |
2023-06-29 | $23.03 | $23.04 | $22.95 | $23.03 | $22.96 | 35,422 |
2023-06-28 | $23.03 | $23.13 | $23.03 | $23.12 | $23.05 | 16,270 |
2023-06-27 | $23.08 | $23.11 | $23.03 | $23.03 | $22.96 | 19,835 |
2023-06-26 | $23.13 | $23.14 | $23.04 | $23.10 | $23.03 | 67,889 |
2023-06-23 | $23.04 | $23.11 | $23.02 | $23.03 | $22.96 | 19,513 |
2023-06-22 | $23.08 | $23.12 | $23.04 | $23.08 | $22.95 | 55,751 |
2023-06-21 | $23.10 | $23.14 | $23.05 | $23.10 | $22.97 | 19,571 |
2023-06-20 | $23.19 | $23.19 | $23.09 | $23.16 | $23.03 | 29,600 |
2023-06-16 | $23.11 | $23.14 | $23.03 | $23.13 | $23.00 | 58,877 |
2023-06-15 | $23.04 | $23.16 | $23.04 | $23.16 | $23.03 | 16,844 |
2023-06-14 | $23.08 | $23.13 | $22.97 | $23.02 | $22.89 | 39,321 |
2023-06-13 | $23.18 | $23.18 | $23.00 | $23.04 | $22.91 | 38,308 |
2023-06-12 | $23.05 | $23.14 | $22.97 | $23.03 | $22.90 | 32,869 |
2023-06-09 | $23.08 | $23.08 | $23.03 | $23.05 | $22.92 | 71,742 |
2023-06-08 | $23.02 | $23.13 | $23.02 | $23.13 | $23.00 | 112,821 |
2023-06-07 | $23.05 | $23.13 | $22.99 | $23.04 | $22.91 | 147,606 |
2023-06-06 | $23.11 | $23.14 | $23.09 | $23.14 | $23.01 | 45,307 |
2023-06-05 | $23.09 | $23.23 | $23.07 | $23.07 | $22.94 | 102,648 |
2023-06-02 | $23.26 | $23.26 | $23.15 | $23.21 | $23.08 | 124,017 |
2023-06-01 | $23.18 | $23.30 | $23.16 | $23.26 | $23.13 | 337,768 |
2023-05-31 | $23.32 | $23.32 | $23.07 | $23.15 | $23.02 | 56,382 |
2023-05-30 | $22.99 | $23.10 | $22.99 | $23.09 | $22.96 | 28,766 |
2023-05-26 | $22.89 | $23.03 | $22.89 | $23.00 | $23.00 | 26,205 |
2023-05-25 | $23.05 | $23.16 | $23.04 | $23.05 | $22.98 | 67,021 |
2023-05-24 | $23.15 | $23.22 | $23.13 | $23.16 | $23.09 | 132,279 |
2023-05-23 | $23.17 | $23.22 | $23.14 | $23.14 | $23.07 | 33,976 |
2023-05-22 | $23.22 | $23.23 | $23.15 | $23.15 | $23.08 | 46,175 |
2023-05-19 | $23.25 | $23.25 | $23.14 | $23.16 | $23.16 | 35,132 |
2023-05-18 | $23.22 | $23.25 | $23.17 | $23.20 | $23.20 | 63,991 |
2023-05-17 | $23.31 | $23.35 | $23.26 | $23.31 | $23.31 | 24,660 |
2023-05-16 | $23.28 | $23.36 | $23.27 | $23.28 | $23.28 | 14,888 |
2023-05-15 | $23.38 | $23.42 | $23.35 | $23.37 | $23.37 | 15,892 |
2023-05-12 | $23.50 | $23.50 | $23.35 | $23.35 | $23.35 | 92,407 |
2023-05-11 | $23.48 | $23.52 | $23.45 | $23.49 | $23.49 | 20,937 |
2023-05-10 | $23.38 | $23.45 | $23.37 | $23.39 | $23.39 | 37,846 |
2023-05-09 | $23.34 | $23.36 | $23.27 | $23.31 | $23.31 | 29,092 |
2023-05-08 | $23.36 | $23.36 | $23.28 | $23.31 | $23.31 | 34,070 |
2023-05-05 | $23.48 | $23.48 | $23.40 | $23.41 | $23.41 | 27,105 |
2023-05-04 | $23.34 | $23.52 | $23.34 | $23.50 | $23.50 | 40,118 |
2023-05-03 | $23.44 | $23.48 | $23.42 | $23.47 | $23.47 | 37,656 |
2023-05-02 | $23.36 | $23.41 | $23.32 | $23.39 | $23.39 | 112,891 |
2023-05-01 | $23.36 | $23.36 | $23.27 | $23.29 | $23.29 | 336,552 |
2023-04-28 | $23.37 | $23.42 | $23.35 | $23.39 | $23.39 | 16,292 |
2023-04-27 | $23.30 | $23.34 | $23.29 | $23.29 | $23.29 | 17,617 |
2023-04-26 | $23.37 | $23.55 | $23.37 | $23.45 | $23.39 | 22,523 |
2023-04-25 | $23.49 | $23.51 | $23.45 | $23.48 | $23.48 | 29,302 |
2023-04-24 | $23.32 | $23.40 | $23.30 | $23.36 | $23.36 | 74,433 |
2023-04-21 | $23.32 | $23.36 | $23.27 | $23.30 | $23.30 | 52,249 |
2023-04-20 | $23.35 | $23.35 | $23.27 | $23.33 | $23.33 | 230,799 |
2023-04-19 | $23.29 | $23.29 | $23.26 | $23.28 | $23.28 | 56,670 |
2023-04-18 | $23.28 | $23.37 | $23.28 | $23.34 | $23.34 | 50,347 |
2023-04-17 | $23.32 | $23.38 | $23.26 | $23.31 | $23.31 | 26,418 |
2023-04-14 | $23.28 | $23.38 | $23.28 | $23.38 | $23.38 | 41,188 |
2023-04-13 | $23.40 | $23.46 | $23.19 | $23.41 | $23.41 | 111,269 |
2023-04-12 | $23.47 | $23.47 | $23.38 | $23.41 | $23.41 | 32,424 |
2023-04-11 | $23.40 | $23.41 | $23.34 | $23.34 | $23.34 | 40,225 |
2023-04-10 | $23.37 | $23.40 | $23.32 | $23.40 | $23.40 | 54,163 |
2023-04-06 | $23.44 | $23.50 | $23.43 | $23.45 | $23.45 | 40,459 |
2023-04-05 | $23.47 | $23.51 | $23.43 | $23.49 | $23.49 | 21,967 |
2023-04-04 | $23.39 | $23.47 | $23.38 | $23.46 | $23.46 | 28,450 |
2023-04-03 | $23.17 | $23.44 | $23.17 | $23.39 | $23.39 | 36,731 |
2023-03-31 | $23.31 | $23.41 | $23.17 | $23.41 | $23.41 | 22,070 |
2023-03-30 | $23.21 | $23.22 | $23.15 | $23.19 | $23.19 | 43,435 |
2023-03-29 | $23.15 | $23.22 | $23.11 | $23.21 | $23.21 | 54,653 |
2023-03-28 | $23.14 | $23.19 | $23.08 | $23.10 | $23.10 | 43,846 |
2023-03-27 | $23.23 | $23.28 | $23.17 | $23.23 | $23.23 | 28,704 |
2023-03-24 | $23.45 | $23.47 | $23.40 | $23.40 | $23.35 | 41,105 |
2023-03-23 | $23.35 | $23.42 | $23.26 | $23.39 | $23.34 | 26,593 |
2023-03-22 | $23.11 | $23.34 | $23.09 | $23.31 | $23.27 | 17,985 |
2023-03-21 | $23.10 | $23.20 | $23.10 | $23.11 | $23.07 | 37,930 |
2023-03-20 | $23.17 | $23.27 | $23.06 | $23.17 | $23.13 | 1,702,595 |
2023-03-17 | $23.13 | $23.22 | $23.13 | $23.22 | $23.18 | 16,243 |
2023-03-16 | $23.20 | $23.22 | $23.10 | $23.10 | $23.06 | 16,809 |
2023-03-15 | $23.06 | $23.28 | $23.02 | $23.08 | $23.04 | 22,426 |
2023-03-14 | $23.01 | $23.08 | $22.95 | $23.05 | $23.01 | 29,584 |
2023-03-13 | $22.98 | $23.17 | $22.98 | $23.03 | $22.99 | 42,864 |
2023-03-10 | $22.92 | $23.00 | $22.88 | $22.91 | $22.86 | 14,826 |
2023-03-09 | $22.90 | $22.91 | $22.85 | $22.91 | $22.87 | 16,348 |
2023-03-08 | $22.88 | $22.88 | $22.80 | $22.81 | $22.77 | 10,384 |
2023-03-07 | $23.00 | $23.00 | $22.85 | $22.88 | $22.84 | 19,833 |
2023-03-06 | $23.01 | $23.02 | $22.91 | $22.92 | $22.87 | 14,616 |
2023-03-03 | $22.89 | $22.97 | $22.89 | $22.97 | $22.93 | 20,771 |
2023-03-02 | $23.01 | $23.02 | $22.71 | $22.86 | $22.82 | 19,377 |
2023-03-01 | $22.92 | $22.93 | $22.79 | $22.84 | $22.79 | 74,692 |
2023-02-28 | $22.87 | $23.01 | $22.87 | $23.00 | $22.95 | 29,183 |
2023-02-27 | $22.99 | $23.02 | $22.92 | $22.96 | $22.96 | 20,659 |
2023-02-24 | $23.02 | $23.02 | $22.89 | $22.95 | $22.95 | 31,710 |
2023-02-23 | $23.06 | $23.10 | $23.02 | $23.07 | $23.01 | 6,171 |
2023-02-22 | $23.05 | $23.05 | $22.97 | $23.01 | $22.96 | 25,088 |
2023-02-21 | $23.09 | $23.09 | $22.91 | $23.02 | $22.97 | 28,760 |
2023-02-17 | $23.08 | $23.14 | $23.08 | $23.13 | $23.08 | 23,051 |
2023-02-16 | $23.09 | $23.14 | $23.02 | $23.08 | $23.03 | 13,365 |
2023-02-15 | $23.13 | $23.16 | $23.09 | $23.14 | $23.08 | 53,780 |
2023-02-14 | $23.23 | $23.30 | $23.13 | $23.30 | $23.24 | 10,575 |
2023-02-13 | $23.22 | $23.23 | $23.19 | $23.21 | $23.15 | 12,835 |
2023-02-10 | $23.27 | $23.39 | $23.20 | $23.22 | $23.16 | 22,129 |
2023-02-09 | $23.34 | $23.36 | $23.24 | $23.24 | $23.18 | 21,318 |
2023-02-08 | $23.28 | $23.36 | $23.27 | $23.34 | $23.28 | 29,025 |
2023-02-07 | $23.31 | $23.35 | $23.27 | $23.34 | $23.28 | 17,532 |
2023-02-06 | $23.44 | $23.44 | $23.31 | $23.32 | $23.26 | 18,259 |
2023-02-03 | $23.52 | $23.52 | $23.37 | $23.43 | $23.37 | 1,357,545 |
2023-02-02 | $23.49 | $23.72 | $23.49 | $23.61 | $23.55 | 27,198 |
2023-02-01 | $23.52 | $23.65 | $23.46 | $23.65 | $23.59 | 10,401 |
2023-01-31 | $23.39 | $23.51 | $23.39 | $23.51 | $23.45 | 16,885 |
2023-01-30 | $23.37 | $23.65 | $23.35 | $23.39 | $23.33 | 61,877 |
2023-01-27 | $23.45 | $23.45 | $23.39 | $23.43 | $23.38 | 17,380 |
2023-01-26 | $23.55 | $23.60 | $23.49 | $23.55 | $23.45 | 46,494 |
2023-01-25 | $23.55 | $23.57 | $23.45 | $23.57 | $23.47 | 37,456 |
2023-01-24 | $23.59 | $23.59 | $23.46 | $23.51 | $23.41 | 35,764 |
2023-01-23 | $23.53 | $23.53 | $23.44 | $23.52 | $23.42 | 45,278 |
2023-01-20 | $23.50 | $23.56 | $23.41 | $23.47 | $23.37 | 44,877 |
2023-01-19 | $23.52 | $23.56 | $23.36 | $23.52 | $23.42 | 56,407 |
2023-01-18 | $23.50 | $23.60 | $23.49 | $23.58 | $23.48 | 7,738 |
2023-01-17 | $23.38 | $23.51 | $23.37 | $23.46 | $23.36 | 42,179 |
2023-01-13 | $23.58 | $23.58 | $23.42 | $23.42 | $23.32 | 41,075 |
2023-01-12 | $23.47 | $23.51 | $23.33 | $23.51 | $23.40 | 32,338 |
2023-01-11 | $23.35 | $23.38 | $23.30 | $23.37 | $23.27 | 43,490 |
2023-01-10 | $23.22 | $23.34 | $23.22 | $23.25 | $23.15 | 24,049 |
2023-01-09 | $23.33 | $23.42 | $23.30 | $23.32 | $23.22 | 19,285 |
2023-01-06 | $23.15 | $23.31 | $23.11 | $23.26 | $23.26 | 36,067 |
2023-01-05 | $23.05 | $23.15 | $23.03 | $23.15 | $23.15 | 25,677 |
2023-01-04 | $23.04 | $23.14 | $23.04 | $23.14 | $23.14 | 25,607 |
2023-01-03 | $23.13 | $23.13 | $22.99 | $22.99 | $22.99 | 18,656 |
2022-12-30 | $23.01 | $23.04 | $22.93 | $23.04 | $23.04 | 35,810 |
2022-12-29 | $23.00 | $23.00 | $22.96 | $22.96 | $22.96 | 20,245 |
2022-12-28 | $22.96 | $22.99 | $22.94 | $22.95 | $22.95 | 10,981 |
2022-12-27 | $23.05 | $23.05 | $22.97 | $22.99 | $22.99 | 9,729 |
2022-12-23 | $23.09 | $23.14 | $23.07 | $23.07 | $23.07 | 6,686 |
2022-12-22 | $23.18 | $23.18 | $23.10 | $23.17 | $23.17 | 322,528 |
2022-12-21 | $23.14 | $23.20 | $23.12 | $23.14 | $23.14 | 35,740 |
2022-12-20 | $23.10 | $23.10 | $22.96 | $23.02 | $23.02 | 106,873 |
2022-12-19 | $23.09 | $23.15 | $23.08 | $23.12 | $23.12 | 38,859 |
2022-12-16 | $23.31 | $23.31 | $23.13 | $23.26 | $23.26 | 23,035 |
2022-12-15 | $23.22 | $23.30 | $23.21 | $23.26 | $23.26 | 34,483 |
2022-12-14 | $23.20 | $23.28 | $23.12 | $23.28 | $23.28 | 42,140 |
2022-12-13 | $23.35 | $23.39 | $23.25 | $23.31 | $23.23 | 15,441 |
2022-12-12 | $23.25 | $23.28 | $23.08 | $23.13 | $23.13 | 12,254 |
2022-12-09 | $23.14 | $23.24 | $23.14 | $23.19 | $23.19 | 14,932 |
2022-12-08 | $23.26 | $23.29 | $23.10 | $23.10 | $23.10 | 18,191 |
2022-12-07 | $23.21 | $23.31 | $23.21 | $23.25 | $23.25 | 18,761 |
2022-12-06 | $23.14 | $23.18 | $23.11 | $23.14 | $23.14 | 9,068 |
2022-12-05 | $23.21 | $23.25 | $23.11 | $23.14 | $23.14 | 27,142 |
2022-12-02 | $23.15 | $23.29 | $23.09 | $23.27 | $23.27 | 19,487 |
2022-12-01 | $23.10 | $23.25 | $23.10 | $23.25 | $23.25 | 13,937 |
2022-11-30 | $22.95 | $23.08 | $22.88 | $23.06 | $23.06 | 25,843 |
2022-11-29 | $22.87 | $23.03 | $22.87 | $22.91 | $22.91 | 44,288 |
2022-11-28 | $23.04 | $23.04 | $22.90 | $22.94 | $22.94 | 35,754 |
2022-11-25 | $23.01 | $23.01 | $22.93 | $23.01 | $23.01 | 7,997 |
2022-11-23 | $22.94 | $23.04 | $22.93 | $22.98 | $22.98 | 17,825 |
2022-11-22 | $22.94 | $22.98 | $22.89 | $22.95 | $22.90 | 37,258 |
2022-11-21 | $22.91 | $23.10 | $22.86 | $22.89 | $22.89 | 97,798 |
2022-11-18 | $22.95 | $23.04 | $22.91 | $22.95 | $22.95 | 33,059 |
2022-11-17 | $22.90 | $23.14 | $22.90 | $22.92 | $22.92 | 37,653 |
2022-11-16 | $22.91 | $23.03 | $22.91 | $23.00 | $23.00 | 24,721 |
2022-11-15 | $22.86 | $22.96 | $22.86 | $22.96 | $22.96 | 35,224 |
2022-11-14 | $22.88 | $22.88 | $22.79 | $22.80 | $22.80 | 146,973 |
2022-11-11 | $22.86 | $22.95 | $22.78 | $22.84 | $22.84 | 1,603,408 |
2022-11-10 | $22.67 | $22.88 | $22.67 | $22.87 | $22.87 | 27,299 |
2022-11-09 | $22.49 | $22.54 | $22.40 | $22.50 | $22.50 | 18,064 |
2022-11-08 | $22.44 | $22.53 | $22.41 | $22.47 | $22.47 | 52,247 |
2022-11-07 | $22.42 | $22.45 | $22.36 | $22.44 | $22.44 | 29,431 |
2022-11-04 | $22.44 | $22.48 | $22.39 | $22.40 | $22.40 | 34,377 |
2022-11-03 | $22.35 | $22.50 | $22.28 | $22.43 | $22.43 | 26,071 |
2022-11-02 | $22.51 | $22.62 | $22.36 | $22.45 | $22.45 | 46,441 |
2022-11-01 | $22.57 | $22.57 | $22.42 | $22.50 | $22.50 | 40,389 |
2022-10-31 | $22.46 | $22.48 | $22.40 | $22.40 | $22.40 | 20,051 |
2022-10-28 | $22.54 | $22.54 | $22.48 | $22.51 | $22.51 | 42,213 |
2022-10-27 | $22.55 | $22.63 | $22.53 | $22.63 | $22.63 | 23,926 |
2022-10-26 | $22.43 | $22.57 | $22.43 | $22.52 | $22.52 | 22,853 |
2022-10-25 | $22.45 | $22.48 | $22.43 | $22.46 | $22.46 | 17,433 |
2022-10-24 | $22.36 | $22.38 | $22.27 | $22.32 | $22.32 | 42,194 |
2022-10-21 | $22.26 | $22.35 | $22.26 | $22.32 | $22.32 | 18,099 |
2022-10-20 | $22.35 | $22.37 | $22.22 | $22.24 | $22.24 | 35,692 |
2022-10-19 | $22.36 | $22.39 | $22.30 | $22.30 | $22.30 | 22,499 |
2022-10-18 | $22.51 | $22.52 | $22.41 | $22.46 | $22.46 | 43,848 |
2022-10-17 | $22.47 | $22.51 | $22.42 | $22.46 | $22.46 | 8,462 |
2022-10-14 | $22.49 | $22.49 | $22.35 | $22.35 | $22.35 | 16,396 |
2022-10-13 | $22.29 | $22.51 | $22.22 | $22.49 | $22.49 | 19,268 |
2022-10-12 | $22.54 | $22.59 | $22.49 | $22.56 | $22.56 | 18,071 |
2022-10-11 | $22.68 | $22.68 | $22.50 | $22.57 | $22.57 | 16,248 |
2022-10-10 | $22.62 | $22.67 | $22.50 | $22.56 | $22.56 | 25,067 |
2022-10-07 | $22.59 | $22.70 | $22.59 | $22.65 | $22.65 | 12,764 |
2022-10-06 | $22.77 | $22.80 | $22.71 | $22.72 | $22.72 | 45,008 |
2022-10-05 | $22.76 | $22.81 | $22.72 | $22.81 | $22.81 | 59,887 |
2022-10-04 | $22.87 | $22.92 | $22.84 | $22.91 | $22.91 | 783,902 |
2022-10-03 | $22.73 | $22.94 | $22.73 | $22.81 | $22.81 | 52,741 |
2022-09-30 | $22.70 | $22.79 | $22.59 | $22.63 | $22.63 | 118,557 |
2022-09-29 | $22.59 | $22.67 | $22.59 | $22.66 | $22.66 | 79,714 |
2022-09-28 | $22.54 | $22.79 | $22.54 | $22.77 | $22.77 | 45,345 |
2022-09-27 | $22.60 | $22.65 | $22.47 | $22.52 | $22.52 | 17,115 |
2022-09-26 | $22.74 | $22.78 | $22.60 | $22.60 | $22.60 | 50,640 |
2022-09-23 | $22.85 | $22.85 | $22.75 | $22.84 | $22.84 | 47,393 |
2022-09-22 | $22.88 | $22.94 | $22.88 | $22.89 | $22.86 | 29,535 |
2022-09-21 | $23.04 | $23.11 | $22.96 | $23.09 | $23.06 | 24,838 |
2022-09-20 | $22.91 | $23.11 | $22.91 | $23.05 | $23.02 | 26,197 |
2022-09-19 | $23.11 | $23.16 | $23.06 | $23.15 | $23.12 | 37,352 |
2022-09-16 | $23.14 | $23.21 | $23.14 | $23.21 | $23.18 | 35,877 |
2022-09-15 | $23.18 | $23.21 | $23.13 | $23.13 | $23.10 | 13,759 |
2022-09-14 | $23.13 | $23.24 | $23.13 | $23.19 | $23.19 | 1,640,093 |
2022-09-13 | $23.13 | $23.25 | $23.13 | $23.25 | $23.25 | 57,442 |
2022-09-12 | $23.36 | $23.37 | $23.29 | $23.32 | $23.32 | 30,510 |
2022-09-09 | $23.33 | $23.40 | $23.28 | $23.31 | $23.31 | 79,584 |
2022-09-08 | $23.33 | $23.38 | $23.27 | $23.29 | $23.29 | 41,999 |
2022-09-07 | $23.23 | $23.38 | $23.23 | $23.36 | $23.36 | 174,458 |
2022-09-06 | $23.29 | $23.31 | $23.19 | $23.20 | $23.20 | 94,487 |
2022-09-02 | $23.40 | $23.44 | $23.36 | $23.36 | $23.36 | 28,919 |
2022-09-01 | $23.26 | $23.40 | $23.24 | $23.30 | $23.30 | 43,461 |
2022-08-31 | $23.46 | $23.50 | $23.36 | $23.36 | $23.36 | 74,256 |
2022-08-30 | $23.50 | $23.52 | $23.42 | $23.51 | $23.51 | 20,975 |
2022-08-29 | $23.52 | $23.52 | $23.41 | $23.50 | $23.50 | 26,407 |
2022-08-26 | $23.58 | $23.64 | $23.53 | $23.57 | $23.57 | 73,084 |
2022-08-25 | $23.61 | $23.73 | $23.53 | $23.72 | $23.69 | 125,367 |
2022-08-24 | $23.59 | $23.60 | $23.53 | $23.59 | $23.56 | 68,213 |
2022-08-23 | $23.57 | $23.80 | $23.53 | $23.66 | $23.63 | 32,957 |
2022-08-22 | $23.57 | $23.68 | $23.53 | $23.62 | $23.59 | 36,842 |
2022-08-19 | $23.69 | $23.74 | $23.62 | $23.68 | $23.65 | 45,805 |
2022-08-18 | $23.80 | $23.84 | $23.73 | $23.80 | $23.77 | 25,782 |
2022-08-17 | $23.72 | $23.80 | $23.71 | $23.79 | $23.76 | 48,222 |
2022-08-16 | $23.86 | $23.86 | $23.77 | $23.84 | $23.81 | 63,492 |
2022-08-15 | $23.87 | $23.90 | $23.81 | $23.83 | $23.80 | 12,839 |
2022-08-12 | $23.86 | $23.87 | $23.79 | $23.87 | $23.84 | 25,570 |
2022-08-11 | $23.83 | $23.88 | $23.75 | $23.75 | $23.72 | 20,129 |
2022-08-10 | $23.61 | $23.90 | $23.61 | $23.86 | $23.83 | 15,608 |
2022-08-09 | $23.75 | $23.77 | $23.67 | $23.74 | $23.71 | 28,835 |
2022-08-08 | $23.73 | $23.81 | $23.70 | $23.76 | $23.73 | 39,778 |
2022-08-05 | $23.73 | $23.77 | $23.66 | $23.74 | $23.71 | 45,546 |
2022-08-04 | $23.80 | $23.95 | $23.79 | $23.95 | $23.92 | 63,690 |
2022-08-03 | $23.75 | $23.84 | $23.69 | $23.84 | $23.81 | 714,271 |
2022-08-02 | $23.90 | $23.91 | $23.74 | $23.74 | $23.71 | 131,070 |
2022-08-01 | $23.95 | $23.96 | $23.86 | $23.93 | $23.90 | 63,553 |
2022-07-29 | $23.87 | $23.97 | $23.83 | $23.95 | $23.92 | 19,573 |
2022-07-28 | $23.17 | $23.93 | $23.17 | $23.87 | $23.84 | 43,061 |
2022-07-27 | $23.67 | $23.76 | $23.61 | $23.63 | $23.60 | 20,292 |
2022-07-26 | $23.59 | $23.73 | $23.58 | $23.69 | $23.63 | 31,511 |
2022-07-25 | $23.61 | $23.70 | $23.61 | $23.68 | $23.62 | 67,762 |
2022-07-22 | $23.75 | $23.84 | $23.64 | $23.75 | $23.69 | 60,709 |
2022-07-21 | $23.43 | $23.70 | $23.43 | $23.66 | $23.60 | 60,591 |
2022-07-20 | $23.46 | $23.52 | $23.40 | $23.40 | $23.34 | 21,740 |
2022-07-19 | $23.49 | $23.49 | $23.38 | $23.48 | $23.42 | 41,049 |
2022-07-18 | $23.49 | $23.49 | $23.42 | $23.43 | $23.37 | 19,031 |
2022-07-15 | $23.33 | $23.58 | $23.33 | $23.48 | $23.42 | 37,547 |
2022-07-14 | $23.31 | $23.48 | $23.25 | $23.39 | $23.33 | 37,478 |
2022-07-13 | $23.34 | $23.50 | $23.34 | $23.45 | $23.39 | 26,539 |
2022-07-12 | $23.43 | $23.53 | $23.43 | $23.44 | $23.38 | 23,948 |
2022-07-11 | $23.42 | $23.50 | $23.42 | $23.46 | $23.40 | 66,566 |
2022-07-08 | $23.41 | $23.46 | $23.40 | $23.46 | $23.40 | 27,967 |
2022-07-07 | $23.50 | $23.54 | $23.45 | $23.48 | $23.42 | 28,837 |
2022-07-06 | $23.64 | $23.64 | $23.46 | $23.49 | $23.43 | 23,766 |
2022-07-05 | $23.40 | $23.67 | $23.40 | $23.56 | $23.50 | 40,151 |
2022-07-01 | $23.50 | $23.57 | $23.50 | $23.57 | $23.51 | 10,406 |
2022-06-30 | $23.35 | $23.43 | $23.31 | $23.40 | $23.34 | 37,712 |
2022-06-29 | $23.22 | $23.32 | $23.22 | $23.32 | $23.26 | 13,789 |
2022-06-28 | $23.17 | $23.27 | $23.16 | $23.26 | $23.20 | 22,279 |
2022-06-27 | $23.29 | $23.33 | $23.24 | $23.27 | $23.21 | 17,225 |
2022-06-24 | $23.36 | $23.41 | $23.33 | $23.35 | $23.29 | 38,332 |
2022-06-23 | $23.31 | $23.43 | $23.31 | $23.35 | $23.27 | 36,526 |
2022-06-22 | $23.30 | $23.30 | $23.21 | $23.23 | $23.15 | 26,928 |
2022-06-21 | $23.24 | $23.50 | $22.97 | $23.21 | $23.13 | 34,809 |
2022-06-17 | $23.24 | $23.38 | $23.21 | $23.35 | $23.27 | 45,326 |
2022-06-16 | $23.26 | $23.26 | $23.11 | $23.23 | $23.15 | 38,360 |
2022-06-15 | $23.12 | $23.34 | $22.99 | $23.32 | $23.24 | 64,110 |
2022-06-14 | $23.12 | $23.22 | $22.97 | $22.99 | $22.91 | 54,463 |
2022-06-13 | $23.33 | $23.33 | $22.99 | $23.03 | $22.95 | 18,322 |
2022-06-10 | $23.37 | $23.45 | $23.26 | $23.38 | $23.30 | 38,782 |
2022-06-09 | $23.54 | $23.62 | $23.53 | $23.55 | $23.47 | 31,857 |
2022-06-08 | $23.50 | $23.74 | $23.50 | $23.64 | $23.56 | 21,238 |
2022-06-07 | $23.57 | $23.73 | $23.57 | $23.72 | $23.64 | 47,854 |
2022-06-06 | $23.92 | $23.92 | $23.60 | $23.63 | $23.55 | 82,140 |
2022-06-03 | $23.66 | $23.75 | $23.64 | $23.75 | $23.67 | 35,211 |
2022-06-02 | $23.74 | $23.79 | $23.69 | $23.75 | $23.67 | 15,305 |
2022-06-01 | $23.75 | $23.81 | $23.66 | $23.70 | $23.62 | 27,147 |
2022-05-31 | $23.81 | $23.89 | $23.77 | $23.79 | $23.71 | 49,984 |
2022-05-27 | $23.93 | $23.95 | $23.89 | $23.92 | $23.84 | 29,674 |
2022-05-26 | $23.82 | $24.00 | $23.77 | $23.89 | $23.78 | 63,751 |
2022-05-25 | $23.85 | $23.91 | $23.82 | $23.84 | $23.73 | 28,374 |
2022-05-24 | $23.75 | $23.87 | $23.74 | $23.84 | $23.73 | 17,095 |
2022-05-23 | $23.66 | $23.72 | $23.66 | $23.71 | $23.60 | 36,696 |
2022-05-20 | $23.71 | $23.77 | $23.70 | $23.71 | $23.60 | 22,115 |
2022-05-19 | $23.94 | $23.94 | $23.69 | $23.69 | $23.58 | 106,752 |
2022-05-18 | $23.53 | $23.65 | $23.53 | $23.64 | $23.53 | 30,678 |
2022-05-17 | $23.62 | $23.66 | $23.54 | $23.61 | $23.50 | 130,012 |
2022-05-16 | $23.77 | $23.78 | $23.71 | $23.72 | $23.61 | 30,810 |
2022-05-13 | $23.65 | $23.75 | $23.65 | $23.66 | $23.56 | 20,241 |
2022-05-12 | $23.79 | $23.93 | $23.71 | $23.72 | $23.61 | 15,151 |
2022-05-11 | $23.54 | $23.71 | $23.54 | $23.69 | $23.58 | 41,646 |
2022-05-10 | $23.65 | $23.75 | $23.65 | $23.71 | $23.60 | 36,810 |
2022-05-09 | $23.55 | $23.70 | $23.53 | $23.69 | $23.58 | 83,199 |
2022-05-06 | $23.59 | $23.64 | $23.53 | $23.53 | $23.42 | 74,380 |
2022-05-05 | $23.88 | $23.88 | $23.60 | $23.62 | $23.51 | 34,724 |
2022-05-04 | $23.67 | $23.97 | $23.56 | $23.83 | $23.72 | 52,717 |
2022-05-03 | $23.74 | $23.74 | $23.65 | $23.65 | $23.54 | 20,527 |
2022-05-02 | $23.62 | $23.68 | $23.60 | $23.65 | $23.54 | 18,032 |
2022-04-29 | $23.67 | $23.72 | $23.66 | $23.67 | $23.56 | 11,018 |
2022-04-28 | $23.77 | $23.80 | $23.74 | $23.76 | $23.65 | 8,301 |
2022-04-27 | $23.91 | $23.93 | $23.74 | $23.84 | $23.73 | 25,319 |
2022-04-26 | $23.93 | $23.98 | $23.87 | $23.87 | $23.74 | 34,216 |
2022-04-25 | $23.93 | $23.93 | $23.84 | $23.89 | $23.76 | 47,097 |
2022-04-22 | $23.69 | $23.84 | $23.69 | $23.82 | $23.69 | 37,483 |
2022-04-21 | $23.86 | $23.86 | $23.73 | $23.77 | $23.63 | 51,878 |
2022-04-20 | $23.92 | $23.93 | $23.87 | $23.88 | $23.75 | 26,845 |
2022-04-19 | $23.89 | $23.94 | $23.79 | $23.79 | $23.66 | 54,292 |
2022-04-18 | $24.00 | $24.02 | $23.91 | $23.95 | $23.82 | 30,149 |
2022-04-14 | $24.09 | $24.11 | $23.99 | $24.00 | $23.87 | 41,853 |
2022-04-13 | $24.11 | $24.17 | $24.05 | $24.12 | $23.98 | 52,201 |
2022-04-12 | $24.06 | $24.10 | $24.00 | $24.00 | $23.87 | 78,899 |
2022-04-11 | $24.06 | $24.08 | $23.98 | $24.00 | $23.87 | 20,997 |
2022-04-08 | $24.10 | $24.11 | $24.01 | $24.02 | $23.88 | 121,768 |
2022-04-07 | $24.16 | $24.21 | $24.13 | $24.19 | $24.05 | 52,273 |
2022-04-06 | $24.06 | $24.21 | $24.03 | $24.13 | $23.99 | 58,603 |
2022-04-05 | $24.30 | $24.30 | $24.16 | $24.24 | $24.10 | 56,462 |
2022-04-04 | $24.36 | $24.41 | $24.32 | $24.35 | $24.21 | 76,927 |
2022-04-01 | $24.34 | $24.37 | $24.28 | $24.30 | $24.16 | 33,618 |
2022-03-31 | $24.48 | $24.49 | $24.36 | $24.38 | $24.25 | 24,615 |
2022-03-30 | $24.37 | $24.40 | $24.31 | $24.40 | $24.26 | 43,741 |
2022-03-29 | $24.34 | $24.36 | $24.23 | $24.33 | $24.19 | 39,293 |
2022-03-28 | $24.18 | $24.26 | $24.18 | $24.24 | $24.10 | 18,648 |
2022-03-25 | $24.31 | $24.31 | $24.18 | $24.20 | $24.06 | 29,321 |
2022-03-24 | $24.28 | $24.41 | $24.28 | $24.38 | $24.22 | 60,553 |
2022-03-23 | $24.36 | $24.40 | $24.32 | $24.36 | $24.20 | 41,800 |
2022-03-22 | $24.33 | $24.41 | $24.31 | $24.34 | $24.18 | 36,015 |
2022-03-21 | $24.47 | $24.47 | $24.33 | $24.36 | $24.20 | 30,521 |
2022-03-18 | $24.52 | $24.56 | $24.49 | $24.54 | $24.38 | 13,863 |
2022-03-17 | $24.55 | $24.61 | $24.52 | $24.57 | $24.41 | 39,934 |
2022-03-16 | $24.56 | $24.56 | $24.34 | $24.46 | $24.30 | 39,317 |
2022-03-15 | $24.48 | $24.53 | $24.41 | $24.46 | $24.30 | 40,701 |
2022-03-14 | $24.52 | $24.53 | $24.44 | $24.46 | $24.30 | 31,754 |
2022-03-11 | $24.61 | $24.68 | $24.58 | $24.59 | $24.43 | 24,962 |
2022-03-10 | $24.72 | $24.72 | $24.58 | $24.66 | $24.50 | 37,100 |
2022-03-09 | $24.57 | $24.79 | $24.57 | $24.70 | $24.54 | 107,832 |
2022-03-08 | $24.74 | $24.83 | $24.71 | $24.71 | $24.55 | 37,504 |
2022-03-07 | $24.91 | $24.95 | $24.82 | $24.82 | $24.66 | 25,491 |
2022-03-04 | $25.00 | $25.17 | $24.99 | $24.99 | $24.83 | 81,775 |
2022-03-03 | $24.95 | $24.98 | $24.91 | $24.96 | $24.80 | 54,377 |
2022-03-02 | $25.40 | $25.40 | $24.89 | $24.89 | $24.73 | 242,960 |
2022-03-01 | $25.11 | $25.21 | $25.11 | $25.15 | $24.99 | 14,154 |
2022-02-28 | $24.92 | $25.01 | $24.92 | $24.99 | $24.83 | 25,040 |
2022-02-25 | $24.81 | $24.88 | $24.81 | $24.84 | $24.68 | 29,137 |
2022-02-24 | $24.78 | $24.90 | $24.78 | $24.84 | $24.68 | 23,948 |
2022-02-23 | $24.86 | $24.93 | $24.84 | $24.84 | $24.66 | 85,874 |
2022-02-22 | $24.94 | $24.96 | $24.89 | $24.93 | $24.75 | 24,468 |
2022-02-18 | $24.95 | $25.01 | $24.91 | $24.93 | $24.75 | 82,437 |
2022-02-17 | $25.00 | $25.03 | $24.93 | $24.93 | $24.75 | 42,654 |
2022-02-16 | $24.93 | $24.94 | $24.88 | $24.92 | $24.74 | 20,046 |
2022-02-15 | $24.87 | $24.96 | $24.87 | $24.90 | $24.72 | 52,676 |
2022-02-14 | $24.88 | $24.99 | $23.78 | $24.94 | $24.76 | 53,123 |
2022-02-11 | $25.21 | $25.21 | $24.93 | $25.04 | $24.85 | 32,193 |
2022-02-10 | $25.02 | $25.06 | $24.90 | $24.98 | $24.79 | 42,745 |
2022-02-09 | $25.12 | $25.19 | $25.09 | $25.13 | $24.94 | 48,532 |
2022-02-08 | $24.87 | $25.13 | $24.87 | $25.09 | $24.91 | 33,483 |
2022-02-07 | $25.03 | $25.14 | $25.03 | $25.14 | $24.95 | 8,806 |
2022-02-04 | $25.11 | $25.15 | $25.10 | $25.11 | $24.93 | 15,023 |
2022-02-03 | $25.14 | $25.28 | $25.14 | $25.24 | $25.05 | 4,772 |
2022-02-02 | $25.41 | $25.41 | $25.28 | $25.31 | $25.12 | 30,491 |
2022-02-01 | $25.26 | $25.30 | $25.21 | $25.27 | $25.08 | 51,775 |
2022-01-31 | $25.32 | $25.37 | $25.18 | $25.25 | $25.06 | 55,397 |
2022-01-28 | $25.22 | $25.28 | $25.21 | $25.27 | $25.08 | 63,656 |
2022-01-27 | $25.24 | $25.31 | $25.22 | $25.24 | $25.05 | 59,845 |
2022-01-26 | $25.43 | $25.45 | $25.26 | $25.27 | $25.06 | 41,359 |
2022-01-25 | $25.43 | $25.50 | $25.34 | $25.34 | $25.14 | 48,376 |
2022-01-24 | $25.41 | $25.47 | $25.37 | $25.37 | $25.17 | 28,501 |
2022-01-21 | $25.38 | $25.44 | $25.33 | $25.42 | $25.22 | 122,850 |
2022-01-20 | $25.08 | $25.41 | $25.08 | $25.33 | $25.13 | 27,921 |
2022-01-19 | $25.66 | $25.66 | $25.33 | $25.33 | $25.13 | 56,432 |
2022-01-18 | $25.37 | $25.48 | $25.33 | $25.38 | $25.18 | 44,719 |
2022-01-14 | $25.48 | $25.49 | $25.44 | $25.46 | $25.26 | 55,882 |
2022-01-13 | $25.50 | $25.60 | $25.49 | $25.56 | $25.36 | 18,642 |
2022-01-12 | $25.50 | $25.55 | $25.46 | $25.54 | $25.34 | 27,053 |
2022-01-11 | $25.53 | $25.54 | $25.45 | $25.51 | $25.31 | 12,930 |
2022-01-10 | $25.45 | $25.52 | $25.41 | $25.48 | $25.28 | 52,868 |
2022-01-07 | $25.71 | $25.71 | $25.48 | $25.51 | $25.31 | 75,781 |
2022-01-06 | $25.53 | $25.62 | $25.45 | $25.45 | $25.25 | 104,247 |
2022-01-05 | $25.69 | $25.73 | $25.56 | $25.58 | $25.38 | 38,099 |
2022-01-04 | $26.50 | $27.81 | $25.61 | $25.67 | $25.46 | 42,402 |
2022-01-03 | $25.67 | $25.79 | $25.63 | $25.64 | $25.43 | 101,114 |
2021-12-31 | $26.07 | $26.07 | $25.74 | $25.74 | $25.53 | 24,087 |
2021-12-30 | $25.80 | $25.81 | $25.69 | $25.79 | $25.58 | 45,292 |
2021-12-29 | $25.79 | $25.81 | $25.73 | $25.73 | $25.52 | 19,369 |
2021-12-28 | $25.54 | $25.86 | $25.54 | $25.77 | $25.56 | 41,144 |
2021-12-27 | $25.68 | $25.85 | $25.68 | $25.81 | $25.60 | 56,625 |
2021-12-23 | $25.76 | $25.79 | $25.69 | $25.75 | $25.54 | 55,214 |
2021-12-22 | $25.79 | $25.86 | $25.73 | $25.76 | $25.55 | 30,970 |
2021-12-21 | $25.79 | $25.80 | $25.68 | $25.79 | $25.58 | 30,457 |
2021-12-20 | $25.55 | $25.84 | $25.55 | $25.78 | $25.57 | 41,236 |
2021-12-17 | $25.82 | $25.85 | $25.78 | $25.82 | $25.61 | 28,615 |
2021-12-16 | $25.76 | $25.89 | $25.76 | $25.78 | $25.57 | 25,322 |
2021-12-15 | $25.73 | $25.78 | $25.64 | $25.76 | $25.55 | 641,987 |
2021-12-14 | $25.75 | $25.76 | $25.69 | $25.72 | $25.51 | 16,332 |
2021-12-13 | $25.86 | $25.89 | $25.84 | $25.84 | $25.54 | 21,135 |
2021-12-10 | $25.85 | $25.89 | $25.80 | $25.84 | $25.54 | 14,773 |
2021-12-09 | $25.83 | $25.87 | $25.79 | $25.81 | $25.51 | 10,953 |
2021-12-08 | $25.81 | $25.86 | $25.76 | $25.79 | $25.49 | 41,721 |
2021-12-07 | $25.91 | $25.91 | $25.80 | $25.84 | $25.54 | 21,181 |
2021-12-06 | $25.93 | $25.96 | $25.82 | $25.83 | $25.53 | 26,422 |
2021-12-03 | $26.16 | $26.16 | $25.84 | $25.90 | $25.60 | 25,183 |
2021-12-02 | $25.55 | $25.87 | $25.55 | $25.86 | $25.56 | 37,586 |
2021-12-01 | $26.16 | $26.16 | $25.81 | $25.84 | $25.54 | 14,361 |
2021-11-30 | $25.90 | $25.93 | $25.80 | $25.84 | $25.54 | 88,442 |
2021-11-29 | $25.84 | $25.89 | $25.81 | $25.81 | $25.51 | 19,687 |
2021-11-26 | $25.84 | $25.92 | $25.76 | $25.83 | $25.53 | 25,905 |
2021-11-24 | $25.74 | $25.77 | $25.66 | $25.76 | $25.46 | 44,369 |
2021-11-23 | $25.76 | $25.82 | $25.74 | $25.74 | $25.42 | 50,021 |
2021-11-22 | $25.81 | $25.85 | $25.77 | $25.77 | $25.45 | 31,247 |
2021-11-19 | $25.98 | $25.98 | $25.88 | $25.88 | $25.56 | 26,497 |
2021-11-18 | $25.95 | $26.00 | $25.90 | $25.92 | $25.60 | 56,563 |
2021-11-17 | $25.85 | $25.96 | $25.83 | $25.86 | $25.54 | 23,522 |
2021-11-16 | $25.84 | $25.89 | $25.80 | $25.85 | $25.53 | 24,760 |
2021-11-15 | $25.79 | $25.96 | $25.79 | $25.85 | $25.53 | 17,689 |
2021-11-12 | $25.93 | $25.98 | $25.90 | $25.92 | $25.60 | 16,158 |
2021-11-11 | $25.97 | $25.97 | $25.89 | $25.89 | $25.57 | 24,177 |
2021-11-10 | $26.01 | $26.04 | $25.95 | $25.95 | $25.63 | 51,181 |
2021-11-09 | $26.11 | $26.14 | $26.08 | $26.13 | $25.81 | 16,409 |
2021-11-08 | $26.08 | $26.11 | $26.03 | $26.03 | $25.71 | 21,013 |
2021-11-05 | $25.93 | $26.12 | $25.93 | $26.10 | $25.78 | 21,438 |
2021-11-04 | $26.02 | $26.09 | $26.00 | $26.05 | $25.73 | 19,342 |
2021-11-03 | $26.02 | $26.04 | $25.96 | $25.97 | $25.65 | 16,524 |
2021-11-02 | $25.75 | $26.05 | $25.75 | $25.95 | $25.63 | 10,162 |
2021-11-01 | $25.94 | $25.98 | $25.89 | $25.92 | $25.60 | 22,043 |
2021-10-29 | $25.95 | $26.03 | $25.91 | $26.00 | $25.68 | 20,703 |
2021-10-28 | $25.97 | $25.99 | $25.88 | $25.99 | $25.67 | 26,284 |
2021-10-27 | $26.10 | $26.10 | $25.95 | $25.99 | $25.65 | 19,602 |
2021-10-26 | $25.96 | $26.01 | $25.93 | $25.96 | $25.62 | 28,580 |
2021-10-25 | $26.01 | $26.02 | $25.95 | $25.95 | $25.61 | 9,852 |
2021-10-22 | $25.95 | $25.96 | $25.90 | $25.91 | $25.57 | 20,962 |
2021-10-21 | $25.95 | $25.96 | $25.91 | $25.96 | $25.62 | 7,920 |
2021-10-20 | $26.06 | $26.06 | $25.95 | $25.96 | $25.62 | 16,063 |
2021-10-19 | $26.03 | $26.03 | $25.97 | $25.98 | $25.64 | 16,569 |
2021-10-18 | $26.07 | $26.07 | $25.98 | $25.99 | $25.65 | 12,989 |
2021-10-15 | $26.09 | $26.10 | $26.03 | $26.03 | $25.69 | 23,471 |
2021-10-14 | $26.07 | $26.14 | $26.07 | $26.09 | $25.75 | 14,263 |
2021-10-13 | $26.06 | $26.09 | $25.98 | $26.06 | $25.72 | 347,017 |
2021-10-12 | $25.98 | $26.03 | $25.95 | $26.00 | $25.66 | 25,371 |
2021-10-11 | $26.05 | $26.07 | $25.97 | $25.97 | $25.63 | 21,477 |
2021-10-08 | $26.07 | $26.07 | $26.01 | $26.04 | $25.70 | 160,634 |
2021-10-07 | $26.14 | $26.14 | $26.06 | $26.06 | $25.72 | 21,629 |
2021-10-06 | $26.14 | $26.14 | $26.09 | $26.11 | $25.77 | 37,141 |
2021-10-05 | $26.15 | $26.22 | $26.10 | $26.15 | $25.81 | 13,662 |
2021-10-04 | $26.13 | $26.23 | $26.11 | $26.13 | $25.79 | 66,798 |
2021-10-01 | $26.17 | $26.22 | $26.16 | $26.20 | $25.85 | 11,927 |
2021-09-30 | $26.15 | $26.16 | $26.11 | $26.14 | $25.80 | 9,470 |
2021-09-29 | $26.20 | $26.23 | $26.10 | $26.10 | $25.76 | 35,129 |
2021-09-28 | $26.19 | $26.23 | $26.16 | $26.17 | $25.83 | 19,341 |
2021-09-27 | $26.25 | $26.26 | $26.21 | $26.24 | $25.89 | 44,627 |
2021-09-24 | $26.24 | $26.28 | $26.23 | $26.28 | $25.94 | 22,697 |
2021-09-23 | $26.32 | $26.34 | $26.28 | $26.29 | $25.93 | 16,658 |
2021-09-22 | $26.39 | $26.41 | $26.35 | $26.37 | $26.01 | 33,122 |
2021-09-21 | $26.34 | $26.42 | $26.27 | $26.27 | $25.91 | 909,866 |
2021-09-20 | $26.38 | $26.40 | $26.33 | $26.33 | $25.97 | 61,183 |
2021-09-17 | $26.49 | $26.49 | $26.31 | $26.33 | $25.97 | 244,871 |
2021-09-16 | $26.33 | $26.38 | $26.30 | $26.36 | $26.00 | 25,177 |
2021-09-15 | $26.49 | $26.49 | $26.35 | $26.38 | $26.01 | 20,433 |
2021-09-14 | $26.43 | $26.43 | $26.37 | $26.38 | $26.02 | 54,952 |
2021-09-13 | $26.38 | $26.42 | $26.34 | $26.34 | $25.98 | 6,137 |
2021-09-10 | $26.35 | $26.36 | $26.31 | $26.35 | $25.98 | 6,845 |
2021-09-09 | $26.23 | $26.39 | $26.23 | $26.35 | $25.99 | 14,951 |
2021-09-08 | $26.37 | $26.38 | $26.26 | $26.33 | $25.97 | 34,910 |
2021-09-07 | $26.31 | $26.32 | $26.26 | $26.26 | $25.90 | 39,292 |
2021-09-03 | $26.32 | $26.36 | $26.32 | $26.34 | $25.98 | 24,322 |
2021-09-02 | $26.36 | $26.38 | $26.35 | $26.35 | $25.99 | 12,898 |
2021-09-01 | $26.34 | $26.37 | $26.30 | $26.36 | $26.00 | 20,465 |
2021-08-31 | $26.35 | $26.42 | $26.31 | $26.35 | $25.99 | 26,368 |
2021-08-30 | $26.50 | $26.50 | $26.29 | $26.34 | $25.98 | 492,097 |
2021-08-27 | $26.45 | $26.45 | $26.25 | $26.33 | $25.97 | 31,524 |
2021-08-26 | $26.29 | $26.34 | $26.27 | $26.28 | $25.90 | 16,919 |
2021-08-25 | $26.32 | $26.34 | $26.30 | $26.31 | $25.92 | 41,317 |
2021-08-24 | $27.47 | $27.47 | $26.32 | $26.32 | $25.93 | 20,268 |
2021-08-23 | $26.20 | $26.41 | $26.20 | $26.36 | $25.97 | 12,143 |
2021-08-20 | $26.38 | $26.42 | $26.35 | $26.35 | $25.96 | 15,781 |
2021-08-19 | $26.29 | $26.39 | $26.29 | $26.35 | $25.96 | 20,709 |
2021-08-18 | $26.42 | $26.42 | $26.33 | $26.34 | $25.95 | 25,939 |
2021-08-17 | $26.41 | $26.43 | $26.37 | $26.39 | $26.00 | 41,394 |
2021-08-16 | $26.40 | $26.45 | $26.37 | $26.38 | $25.99 | 38,307 |
2021-08-13 | $26.37 | $26.39 | $26.33 | $26.34 | $25.95 | 20,800 |
2021-08-12 | $26.28 | $26.33 | $26.27 | $26.28 | $25.90 | 23,295 |
2021-08-11 | $26.25 | $26.35 | $26.24 | $26.32 | $25.93 | 15,941 |
2021-08-10 | $26.31 | $26.37 | $26.27 | $26.27 | $25.89 | 21,217 |
2021-08-09 | $26.35 | $26.37 | $26.30 | $26.34 | $25.96 | 10,675 |
2021-08-06 | $26.40 | $26.44 | $26.37 | $26.38 | $25.99 | 12,641 |
2021-08-05 | $26.45 | $26.48 | $26.43 | $26.43 | $26.04 | 53,954 |
2021-08-04 | $26.42 | $26.54 | $26.42 | $26.47 | $26.08 | 38,593 |
2021-08-03 | $26.49 | $26.52 | $26.47 | $26.51 | $26.12 | 19,170 |
2021-08-02 | $26.45 | $26.52 | $26.45 | $26.47 | $26.08 | 33,134 |
2021-07-30 | $26.52 | $26.52 | $26.44 | $26.44 | $26.05 | 21,548 |
2021-07-29 | $26.40 | $26.44 | $26.40 | $26.41 | $26.02 | 20,705 |
2021-07-28 | $26.52 | $26.52 | $26.41 | $26.45 | $26.06 | 16,163 |
2021-07-27 | $26.42 | $26.47 | $26.39 | $26.45 | $26.06 | 11,512 |
2021-07-26 | $26.44 | $26.44 | $26.41 | $26.42 | $26.01 | 30,633 |
2021-07-23 | $26.43 | $26.43 | $26.39 | $26.42 | $26.01 | 17,664 |
2021-07-22 | $26.41 | $26.50 | $26.40 | $26.43 | $26.02 | 19,409 |
2021-07-21 | $26.45 | $26.45 | $26.40 | $26.42 | $26.01 | 12,245 |
2021-07-20 | $26.52 | $26.54 | $26.45 | $26.52 | $26.11 | 11,516 |
2021-07-19 | $26.45 | $26.48 | $26.44 | $26.46 | $26.05 | 19,583 |
2021-07-16 | $26.40 | $26.40 | $26.36 | $26.36 | $25.95 | 30,450 |
2021-07-15 | $26.43 | $26.47 | $26.36 | $26.36 | $25.95 | 45,457 |
2021-07-14 | $26.42 | $26.46 | $26.34 | $26.36 | $25.95 | 85,287 |
2021-07-13 | $26.35 | $26.35 | $26.29 | $26.31 | $25.90 | 15,932 |
2021-07-12 | $26.38 | $26.38 | $26.34 | $26.34 | $25.94 | 22,232 |
2021-07-09 | $26.36 | $26.37 | $26.34 | $26.36 | $25.95 | 59,650 |
2021-07-08 | $26.42 | $26.47 | $26.39 | $26.41 | $26.00 | 20,425 |
2021-07-07 | $26.37 | $26.42 | $26.31 | $26.42 | $26.01 | 58,546 |
2021-07-06 | $26.40 | $26.40 | $26.32 | $26.38 | $25.97 | 28,638 |
2021-07-02 | $26.28 | $26.34 | $26.28 | $26.31 | $25.90 | 13,926 |
2021-07-01 | $26.26 | $26.27 | $26.23 | $26.26 | $25.85 | 12,700 |
2021-06-30 | $26.24 | $26.37 | $26.24 | $26.28 | $25.87 | 47,077 |
2021-06-29 | $26.26 | $26.29 | $26.26 | $26.27 | $25.86 | 17,464 |
2021-06-28 | $26.22 | $26.30 | $26.22 | $26.23 | $25.82 | 16,897 |
2021-06-25 | $26.20 | $26.23 | $26.17 | $26.23 | $25.82 | 33,080 |
2021-06-24 | $26.27 | $26.31 | $26.22 | $26.23 | $25.80 | 135,378 |
2021-06-23 | $26.25 | $26.29 | $26.22 | $26.22 | $25.79 | 27,542 |
2021-06-22 | $26.21 | $26.28 | $26.21 | $26.24 | $25.81 | 32,376 |
2021-06-21 | $26.20 | $26.27 | $26.16 | $26.23 | $25.80 | 23,189 |
2021-06-18 | $26.20 | $26.33 | $26.19 | $26.21 | $25.78 | 16,150 |
2021-06-17 | $26.30 | $26.32 | $26.20 | $26.25 | $25.82 | 18,600 |
2021-06-16 | $26.34 | $26.35 | $26.15 | $26.16 | $25.73 | 16,130 |
2021-06-15 | $26.27 | $26.34 | $26.25 | $26.26 | $25.83 | 32,099 |
2021-06-14 | $26.26 | $26.35 | $26.24 | $26.28 | $25.85 | 16,576 |
2021-06-11 | $27.60 | $27.60 | $26.27 | $26.28 | $25.85 | 18,200 |
2021-06-10 | $26.31 | $26.32 | $26.26 | $26.29 | $25.85 | 22,213 |
2021-06-09 | $26.27 | $26.31 | $26.21 | $26.21 | $25.78 | 29,627 |
2021-06-08 | $26.19 | $26.28 | $26.19 | $26.23 | $25.80 | 13,141 |
2021-06-07 | $26.16 | $26.20 | $26.16 | $26.16 | $25.73 | 26,914 |
2021-06-04 | $26.12 | $26.20 | $26.12 | $26.16 | $25.73 | 13,067 |
2021-06-03 | $27.54 | $27.54 | $26.08 | $26.13 | $25.70 | 183,384 |
2021-06-02 | $26.15 | $26.16 | $26.15 | $26.15 | $25.72 | 405,826 |
2021-06-01 | $26.12 | $26.16 | $26.11 | $26.13 | $25.70 | 22,845 |
2021-05-28 | $26.14 | $26.18 | $26.10 | $26.13 | $25.70 | 18,806 |
2021-05-27 | $26.14 | $26.15 | $26.10 | $26.14 | $25.71 | 10,953 |
2021-05-26 | $26.17 | $26.20 | $26.13 | $26.17 | $25.72 | 18,038 |
2021-05-25 | $26.07 | $26.21 | $26.07 | $26.21 | $25.76 | 53,095 |
2021-05-24 | $26.14 | $26.20 | $26.14 | $26.15 | $25.70 | 34,551 |
2021-05-21 | $26.11 | $26.18 | $26.09 | $26.15 | $25.69 | 4,068 |
2021-05-20 | $25.95 | $26.20 | $25.95 | $26.15 | $25.69 | 19,726 |
2021-05-19 | $26.01 | $26.27 | $26.01 | $26.02 | $25.57 | 26,759 |
2021-05-18 | $26.15 | $26.20 | $26.07 | $26.09 | $25.64 | 101,390 |
2021-05-17 | $26.08 | $26.15 | $26.06 | $26.11 | $25.66 | 47,729 |
2021-05-14 | $25.94 | $26.16 | $25.94 | $26.11 | $25.65 | 15,864 |
2021-05-13 | $26.11 | $26.15 | $26.05 | $26.05 | $25.60 | 36,143 |
2021-05-12 | $26.00 | $26.11 | $26.00 | $26.07 | $25.61 | 26,981 |
2021-05-11 | $25.79 | $26.11 | $25.79 | $26.05 | $25.60 | 23,802 |
2021-05-10 | $26.02 | $26.16 | $25.00 | $26.12 | $25.67 | 12,927 |
2021-05-07 | $26.25 | $26.25 | $26.12 | $26.15 | $25.70 | 14,655 |
2021-05-06 | $26.15 | $26.17 | $26.10 | $26.12 | $25.67 | 33,530 |
2021-05-05 | $26.09 | $26.12 | $26.06 | $26.09 | $25.64 | 22,984 |
2021-05-04 | $26.20 | $26.20 | $26.07 | $26.13 | $25.68 | 18,015 |
2021-05-03 | $26.07 | $26.14 | $26.06 | $26.09 | $25.64 | 26,322 |
2021-04-30 | $26.02 | $26.06 | $26.01 | $26.05 | $25.60 | 16,580 |
2021-04-29 | $26.05 | $26.05 | $26.00 | $26.02 | $25.57 | 14,897 |
2021-04-28 | $26.08 | $26.08 | $26.04 | $26.05 | $25.59 | 6,480 |
2021-04-27 | $26.08 | $26.09 | $26.04 | $26.07 | $25.61 | 23,967 |
2021-04-26 | $26.08 | $26.16 | $26.08 | $26.08 | $25.60 | 70,796 |
2021-04-23 | $26.15 | $26.22 | $26.09 | $26.13 | $25.65 | 39,240 |
2021-04-22 | $26.45 | $26.45 | $26.07 | $26.08 | $25.60 | 27,176 |
2021-04-21 | $26.08 | $26.17 | $26.08 | $26.09 | $25.61 | 34,927 |
2021-04-20 | $26.02 | $26.10 | $26.02 | $26.08 | $25.60 | 37,342 |
2021-04-19 | $26.01 | $26.06 | $26.00 | $26.05 | $25.57 | 17,059 |
2021-04-16 | $26.07 | $26.09 | $26.05 | $26.05 | $25.57 | 14,303 |
2021-04-15 | $26.06 | $26.13 | $26.04 | $26.09 | $25.61 | 21,660 |
2021-04-14 | $26.23 | $26.23 | $26.02 | $26.02 | $25.54 | 14,648 |
2021-04-13 | $26.00 | $26.09 | $25.98 | $26.04 | $25.56 | 54,830 |
2021-04-12 | $25.87 | $26.01 | $25.87 | $25.99 | $25.52 | 15,281 |
2021-04-09 | $25.88 | $26.04 | $25.88 | $25.98 | $25.51 | 12,149 |
2021-04-08 | $25.86 | $26.06 | $25.86 | $26.00 | $25.53 | 134,871 |
2021-04-07 | $26.02 | $26.06 | $25.97 | $26.00 | $25.53 | 27,540 |
2021-04-06 | $25.95 | $26.08 | $25.87 | $26.01 | $25.53 | 44,893 |
2021-04-05 | $25.96 | $25.96 | $25.87 | $25.87 | $25.40 | 18,513 |
2021-04-01 | $25.95 | $25.98 | $25.93 | $25.96 | $25.48 | 22,255 |
2021-03-31 | $25.92 | $25.99 | $25.87 | $25.87 | $25.40 | 6,275 |
2021-03-30 | $25.94 | $25.97 | $25.84 | $25.85 | $25.38 | 12,223 |
2021-03-29 | $26.10 | $26.10 | $25.85 | $25.85 | $25.38 | 13,542 |
2021-03-26 | $25.88 | $25.99 | $25.88 | $25.88 | $25.41 | 13,523 |
2021-03-25 | $25.96 | $25.97 | $25.92 | $25.96 | $25.47 | 28,919 |
2021-03-24 | $25.95 | $25.97 | $25.88 | $25.88 | $25.39 | 22,814 |
2021-03-23 | $25.77 | $25.93 | $25.77 | $25.90 | $25.41 | 26,706 |
2021-03-22 | $26.29 | $26.29 | $25.83 | $25.85 | $25.36 | 40,518 |
2021-03-19 | $25.84 | $25.90 | $25.79 | $25.83 | $25.34 | 20,111 |
2021-03-18 | $25.88 | $26.00 | $25.83 | $25.90 | $25.40 | 28,916 |
2021-03-17 | $25.92 | $26.00 | $25.91 | $25.99 | $25.50 | 9,670 |
2021-03-16 | $25.94 | $26.00 | $25.87 | $25.91 | $25.42 | 20,233 |
2021-03-15 | $26.10 | $26.10 | $25.88 | $25.98 | $25.49 | 49,213 |
2021-03-12 | $26.30 | $26.30 | $25.90 | $25.91 | $25.42 | 21,470 |
2021-03-11 | $26.12 | $26.12 | $25.99 | $26.01 | $25.52 | 29,558 |
2021-03-10 | $26.04 | $26.05 | $25.96 | $25.98 | $25.49 | 40,397 |
2021-03-09 | $25.92 | $25.98 | $25.87 | $25.94 | $25.45 | 12,401 |
2021-03-08 | $25.87 | $26.03 | $25.87 | $25.89 | $25.40 | 68,672 |
2021-03-05 | $25.43 | $26.02 | $25.43 | $26.02 | $25.53 | 18,440 |
2021-03-04 | $26.16 | $26.17 | $26.00 | $26.00 | $25.51 | 27,046 |
2021-03-03 | $26.07 | $26.17 | $26.07 | $26.11 | $25.61 | 37,922 |
2021-03-02 | $25.99 | $26.23 | $25.99 | $26.20 | $25.70 | 9,307 |
2021-03-01 | $25.85 | $26.21 | $25.85 | $26.21 | $25.71 | 19,779 |
2021-02-26 | $26.05 | $26.18 | $26.05 | $26.16 | $25.66 | 30,697 |
2021-02-25 | $26.32 | $26.32 | $26.05 | $26.09 | $25.58 | 37,734 |
2021-02-24 | $26.31 | $26.35 | $26.24 | $26.32 | $25.80 | 13,567 |
2021-02-23 | $26.26 | $26.31 | $26.26 | $26.31 | $25.79 | 12,986 |
2021-02-22 | $26.32 | $26.34 | $26.28 | $26.28 | $25.76 | 14,849 |
2021-02-19 | $26.46 | $26.50 | $26.33 | $26.36 | $25.84 | 50,409 |
2021-02-18 | $26.38 | $26.41 | $26.37 | $26.38 | $25.86 | 29,355 |
2021-02-17 | $26.85 | $26.85 | $26.36 | $26.38 | $25.86 | 65,223 |
2021-02-16 | $26.64 | $26.64 | $26.35 | $26.35 | $25.83 | 42,370 |
2021-02-12 | $26.42 | $26.47 | $26.42 | $26.44 | $25.91 | 13,617 |
2021-02-11 | $26.47 | $26.50 | $26.46 | $26.46 | $25.94 | 21,262 |
2021-02-10 | $26.45 | $26.51 | $26.45 | $26.48 | $25.96 | 38,252 |
2021-02-09 | $26.60 | $26.60 | $26.44 | $26.48 | $25.96 | 41,697 |
2021-02-08 | $26.45 | $26.47 | $26.45 | $26.45 | $25.93 | 24,779 |
2021-02-05 | $26.32 | $26.49 | $26.32 | $26.43 | $25.91 | 18,270 |
2021-02-04 | $26.43 | $26.46 | $26.42 | $26.46 | $25.93 | 19,911 |
2021-02-03 | $26.50 | $26.50 | $26.41 | $26.45 | $25.93 | 21,243 |
2021-02-02 | $26.43 | $26.45 | $26.42 | $26.45 | $25.93 | 23,884 |
2021-02-01 | $26.47 | $26.47 | $26.44 | $26.44 | $25.92 | 22,010 |
2021-01-29 | $26.44 | $26.47 | $26.43 | $26.45 | $25.93 | 29,489 |
2021-01-28 | $26.49 | $26.51 | $26.47 | $26.47 | $25.91 | 29,864 |
2021-01-27 | $26.41 | $26.56 | $26.41 | $26.51 | $25.95 | 13,430 |
2021-01-26 | $26.52 | $26.55 | $26.52 | $26.54 | $25.97 | 31,286 |
2021-01-25 | $26.40 | $26.54 | $26.40 | $26.52 | $25.95 | 14,318 |
2021-01-22 | $26.45 | $26.52 | $26.45 | $26.50 | $25.93 | 61,689 |
2021-01-21 | $26.43 | $26.53 | $26.43 | $26.51 | $25.95 | 26,873 |
2021-01-20 | $26.34 | $26.55 | $26.34 | $26.52 | $25.96 | 441,770 |
2021-01-19 | $27.00 | $27.00 | $26.49 | $26.52 | $25.96 | 14,348 |
2021-01-15 | $26.51 | $26.54 | $26.50 | $26.50 | $25.94 | 173,421 |
2021-01-14 | $26.51 | $26.64 | $26.50 | $26.52 | $25.95 | 127,283 |
2021-01-13 | $27.00 | $27.00 | $26.49 | $26.53 | $25.97 | 33,744 |
2021-01-12 | $26.46 | $26.48 | $26.41 | $26.46 | $25.90 | 1,052,835 |
2021-01-11 | $26.49 | $26.49 | $26.44 | $26.46 | $25.90 | 18,896 |
2021-01-08 | $26.48 | $26.49 | $26.46 | $26.48 | $25.92 | 13,076 |
2021-01-07 | $26.53 | $26.53 | $26.49 | $26.49 | $25.93 | 42,497 |
2021-01-06 | $26.50 | $26.54 | $26.49 | $26.52 | $25.96 | 17,648 |
2021-01-05 | $27.00 | $27.00 | $26.53 | $26.57 | $26.01 | 31,934 |
2021-01-04 | $27.00 | $27.00 | $26.55 | $26.57 | $26.00 | 23,570 |
2020-12-31 | $26.66 | $26.66 | $26.58 | $26.59 | $26.03 | 20,560 |
2020-12-30 | $26.59 | $26.60 | $26.59 | $26.59 | $26.03 | 23,684 |
2020-12-29 | $26.55 | $26.65 | $26.55 | $26.56 | $26.00 | 18,328 |
2020-12-28 | $26.59 | $26.65 | $26.54 | $26.54 | $25.98 | 14,397 |
2020-12-24 | $26.60 | $26.68 | $26.56 | $26.56 | $26.00 | 6,495 |
2020-12-23 | $26.61 | $26.61 | $26.50 | $26.53 | $25.97 | 23,694 |
2020-12-22 | $26.57 | $26.60 | $26.50 | $26.51 | $25.95 | 23,827 |
2020-12-21 | $26.86 | $26.86 | $26.50 | $26.52 | $25.96 | 26,142 |
2020-12-18 | $26.50 | $26.60 | $26.50 | $26.51 | $25.95 | 13,458 |
2020-12-17 | $26.40 | $26.57 | $26.40 | $26.51 | $25.95 | 25,072 |
2020-12-16 | $26.63 | $26.63 | $26.52 | $26.52 | $25.96 | 18,199 |
2020-12-15 | $26.51 | $26.52 | $26.46 | $26.51 | $25.95 | 22,852 |
2020-12-14 | $26.40 | $26.55 | $26.40 | $26.47 | $25.91 | 33,112 |
2020-12-11 | $27.00 | $27.00 | $26.48 | $26.52 | $25.93 | 129,105 |
2020-12-10 | $26.46 | $26.53 | $26.46 | $26.49 | $25.90 | 33,821 |
2020-12-09 | $27.00 | $27.00 | $26.40 | $26.46 | $25.87 | 41,944 |
2020-12-08 | $26.54 | $26.54 | $26.42 | $26.42 | $25.83 | 47,850 |
2020-12-07 | $26.55 | $26.58 | $26.50 | $26.50 | $25.91 | 11,102 |
2020-12-04 | $27.00 | $27.00 | $26.50 | $26.50 | $25.91 | 128,556 |
2020-12-03 | $26.50 | $26.61 | $26.50 | $26.54 | $25.95 | 21,914 |
2020-12-02 | $27.00 | $27.00 | $26.50 | $26.55 | $25.95 | 16,267 |
2020-12-01 | $26.57 | $26.71 | $26.44 | $26.55 | $25.95 | 48,391 |
2020-11-30 | $27.30 | $27.30 | $26.53 | $26.60 | $26.00 | 14,188 |
2020-11-27 | $26.57 | $26.59 | $26.52 | $26.52 | $25.93 | 23,611 |
2020-11-25 | $26.50 | $26.58 | $26.44 | $26.58 | $25.98 | 10,752 |
2020-11-24 | $26.43 | $26.55 | $26.43 | $26.46 | $25.84 | 92,227 |
2020-11-23 | $26.42 | $26.60 | $26.42 | $26.59 | $25.97 | 23,656 |
2020-11-20 | $27.41 | $27.41 | $26.44 | $26.50 | $25.88 | 16,156 |
2020-11-19 | $26.56 | $26.56 | $26.51 | $26.51 | $25.89 | 27,311 |
2020-11-18 | $27.12 | $27.12 | $26.47 | $26.51 | $25.90 | 25,672 |
2020-11-17 | $26.46 | $26.53 | $26.41 | $26.44 | $25.82 | 26,758 |
2020-11-16 | $26.58 | $26.58 | $26.41 | $26.41 | $25.79 | 24,929 |
2020-11-13 | $26.39 | $26.43 | $26.34 | $26.39 | $25.78 | 7,488 |
2020-11-12 | $26.28 | $26.33 | $26.24 | $26.33 | $25.72 | 11,053 |
2020-11-11 | $26.28 | $26.35 | $26.26 | $26.30 | $25.69 | 25,408 |
2020-11-10 | $26.54 | $26.54 | $26.20 | $26.28 | $25.67 | 47,360 |
2020-11-09 | $26.67 | $27.99 | $26.32 | $26.32 | $25.71 | 10,434 |
2020-11-06 | $27.86 | $27.86 | $26.38 | $26.43 | $25.81 | 16,388 |
2020-11-05 | $26.49 | $26.50 | $26.40 | $26.45 | $25.83 | 13,799 |
2020-11-04 | $26.37 | $26.45 | $26.36 | $26.44 | $25.82 | 9,105 |
2020-11-03 | $26.27 | $26.32 | $26.23 | $26.24 | $25.63 | 27,158 |
2020-11-02 | $26.65 | $26.65 | $26.25 | $26.31 | $25.70 | 21,380 |
2020-10-30 | $26.33 | $26.36 | $26.26 | $26.30 | $25.68 | 39,797 |
2020-10-29 | $26.38 | $26.38 | $26.25 | $26.26 | $25.65 | 34,484 |
2020-10-28 | $26.37 | $26.37 | $26.29 | $26.32 | $25.71 | 20,357 |
2020-10-27 | $26.49 | $26.49 | $26.40 | $26.40 | $25.76 | 7,966 |
2020-10-26 | $26.36 | $26.41 | $26.33 | $26.40 | $25.76 | 12,570 |
2020-10-23 | $26.47 | $26.47 | $26.38 | $26.38 | $25.74 | 12,899 |
2020-10-22 | $26.41 | $26.45 | $26.28 | $26.45 | $25.81 | 22,476 |
2020-10-21 | $26.44 | $26.44 | $26.39 | $26.40 | $25.76 | 17,924 |
2020-10-20 | $26.42 | $26.47 | $26.33 | $26.40 | $25.76 | 22,615 |
2020-10-19 | $26.52 | $26.52 | $26.43 | $26.43 | $25.79 | 10,480 |
2020-10-16 | $26.56 | $26.56 | $26.48 | $26.48 | $25.84 | 21,930 |
2020-10-15 | $26.45 | $26.53 | $26.43 | $26.46 | $25.82 | 20,247 |
2020-10-14 | $26.40 | $26.52 | $26.40 | $26.46 | $25.82 | 9,726 |
2020-10-13 | $26.53 | $26.54 | $26.44 | $26.44 | $25.80 | 39,559 |
2020-10-12 | $26.48 | $26.51 | $26.40 | $26.40 | $25.76 | 26,780 |
2020-10-09 | $26.39 | $26.43 | $26.34 | $26.36 | $25.72 | 39,354 |
2020-10-08 | $26.36 | $26.40 | $26.29 | $26.31 | $25.67 | 19,989 |
2020-10-07 | $26.29 | $26.39 | $26.16 | $26.25 | $25.61 | 67,607 |
2020-10-06 | $26.50 | $26.50 | $26.21 | $26.28 | $25.64 | 118,411 |
2020-10-05 | $26.39 | $26.54 | $26.27 | $26.27 | $25.63 | 16,468 |
2020-10-02 | $26.44 | $26.49 | $26.39 | $26.40 | $25.76 | 24,062 |
2020-10-01 | $26.27 | $26.45 | $26.27 | $26.35 | $25.71 | 36,134 |
2020-09-30 | $26.46 | $26.49 | $26.30 | $26.30 | $25.66 | 21,881 |
2020-09-29 | $26.40 | $26.49 | $26.39 | $26.39 | $25.75 | 160,424 |
2020-09-28 | $26.37 | $26.44 | $26.30 | $26.39 | $25.75 | 19,654 |
2020-09-25 | $26.34 | $26.34 | $26.24 | $26.26 | $25.62 | 421,408 |
2020-09-24 | $26.28 | $26.36 | $26.28 | $26.28 | $25.61 | 25,289 |
2020-09-23 | $26.42 | $26.47 | $26.32 | $26.34 | $25.67 | 146,457 |
2020-09-22 | $26.47 | $26.53 | $26.44 | $26.44 | $25.77 | 16,282 |
2020-09-21 | $26.49 | $26.49 | $26.25 | $26.42 | $25.75 | 45,542 |
2020-09-18 | $26.46 | $26.50 | $26.41 | $26.41 | $25.74 | 16,663 |
2020-09-17 | $26.39 | $26.57 | $26.39 | $26.47 | $25.80 | 34,419 |
2020-09-16 | $26.48 | $26.56 | $26.41 | $26.41 | $25.74 | 62,480 |
2020-09-15 | $26.25 | $26.54 | $26.25 | $26.48 | $25.81 | 21,631 |
2020-09-14 | $26.35 | $26.47 | $26.35 | $26.40 | $25.73 | 26,733 |
2020-09-11 | $26.35 | $26.45 | $26.35 | $26.40 | $25.73 | 31,595 |
2020-09-10 | $26.39 | $26.45 | $26.36 | $26.44 | $25.77 | 29,916 |
2020-09-09 | $26.39 | $26.46 | $26.33 | $26.38 | $25.71 | 65,391 |
2020-09-08 | $26.40 | $26.40 | $26.25 | $26.35 | $25.68 | 14,657 |
2020-09-04 | $26.46 | $26.46 | $26.29 | $26.32 | $25.65 | 19,747 |
2020-09-03 | $26.47 | $26.54 | $26.47 | $26.47 | $25.80 | 48,884 |
2020-09-02 | $26.55 | $26.58 | $26.43 | $26.43 | $25.76 | 57,841 |
2020-09-01 | $26.48 | $26.53 | $26.47 | $26.53 | $25.86 | 11,417 |
2020-08-31 | $26.46 | $26.50 | $26.46 | $26.48 | $25.81 | 35,048 |
2020-08-28 | $26.50 | $26.50 | $26.34 | $26.34 | $25.67 | 22,343 |
2020-08-27 | $26.43 | $26.48 | $26.38 | $26.40 | $25.73 | 16,086 |
2020-08-26 | $26.41 | $26.48 | $26.39 | $26.48 | $25.77 | 13,023 |
2020-08-25 | $26.41 | $26.44 | $26.35 | $26.40 | $25.70 | 35,214 |
2020-08-24 | $26.50 | $26.55 | $26.42 | $26.47 | $25.76 | 32,364 |
2020-08-21 | $26.47 | $26.52 | $26.43 | $26.49 | $25.78 | 19,028 |
2020-08-20 | $26.47 | $26.54 | $26.41 | $26.48 | $25.77 | 23,336 |
2020-08-19 | $26.47 | $26.55 | $26.46 | $26.48 | $25.77 | 543,072 |
2020-08-18 | $26.41 | $26.47 | $26.39 | $26.45 | $25.74 | 17,688 |
2020-08-17 | $26.30 | $26.42 | $26.30 | $26.37 | $25.67 | 19,045 |
2020-08-14 | $26.14 | $26.41 | $26.14 | $26.32 | $25.62 | 24,592 |
2020-08-13 | $26.50 | $26.58 | $26.31 | $26.36 | $25.66 | 17,333 |
2020-08-12 | $26.47 | $26.53 | $26.44 | $26.49 | $25.79 | 16,165 |
2020-08-11 | $26.51 | $26.54 | $26.31 | $26.43 | $25.73 | 33,448 |
2020-08-10 | $26.55 | $26.63 | $26.53 | $26.58 | $25.87 | 22,552 |
2020-08-07 | $26.66 | $26.66 | $26.56 | $26.56 | $25.85 | 22,799 |
2020-08-06 | $26.62 | $26.68 | $26.59 | $26.63 | $25.92 | 30,084 |
2020-08-05 | $26.39 | $26.63 | $26.39 | $26.57 | $25.86 | 15,605 |
2020-08-04 | $26.61 | $26.61 | $26.49 | $26.56 | $25.85 | 21,700 |
2020-08-03 | $26.55 | $26.59 | $26.46 | $26.51 | $25.80 | 16,627 |
2020-07-31 | $26.56 | $26.57 | $26.47 | $26.52 | $25.81 | 18,218 |
2020-07-30 | $26.42 | $26.59 | $26.25 | $26.56 | $25.85 | 38,050 |
2020-07-29 | $26.44 | $26.55 | $26.43 | $26.49 | $25.78 | 25,584 |
2020-07-28 | $26.85 | $26.85 | $26.33 | $26.37 | $25.66 | 19,309 |
2020-07-27 | $26.99 | $26.99 | $26.37 | $26.41 | $25.70 | 14,515 |
2020-07-24 | $26.70 | $26.70 | $26.44 | $26.44 | $25.71 | 27,071 |
2020-07-23 | $26.52 | $26.58 | $26.44 | $26.48 | $25.74 | 18,190 |
2020-07-22 | $27.00 | $27.00 | $26.26 | $26.45 | $25.72 | 34,026 |
2020-07-21 | $26.65 | $26.65 | $26.47 | $26.51 | $25.78 | 42,343 |
2020-07-20 | $26.50 | $26.52 | $26.41 | $26.48 | $25.75 | 11,319 |
2020-07-17 | $26.47 | $26.50 | $26.32 | $26.32 | $25.59 | 12,851 |
2020-07-16 | $26.46 | $26.49 | $26.37 | $26.40 | $25.67 | 25,167 |
2020-07-15 | $26.44 | $26.50 | $26.41 | $26.45 | $25.72 | 13,107 |
2020-07-14 | $26.15 | $26.44 | $26.15 | $26.39 | $25.66 | 376,200 |
2020-07-13 | $26.37 | $26.42 | $26.25 | $26.25 | $25.53 | 27,046 |
2020-07-10 | $26.30 | $26.47 | $26.28 | $26.35 | $25.62 | 116,700 |
2020-07-09 | $27.64 | $27.64 | $26.31 | $26.34 | $25.62 | 14,100 |
2020-07-08 | $27.85 | $27.85 | $26.25 | $26.33 | $25.60 | 19,369 |
2020-07-07 | $26.33 | $26.41 | $26.25 | $26.33 | $25.60 | 43,200 |
2020-07-06 | $26.35 | $26.41 | $26.30 | $26.33 | $25.60 | 13,959 |
2020-07-02 | $26.41 | $26.48 | $26.23 | $26.36 | $25.63 | 61,180 |
2020-07-01 | $26.32 | $26.35 | $26.23 | $26.32 | $25.59 | 51,156 |
2020-06-30 | $26.31 | $26.33 | $26.22 | $26.31 | $25.58 | 27,172 |
2020-06-29 | $26.17 | $26.31 | $26.16 | $26.16 | $25.44 | 26,094 |
2020-06-26 | $26.18 | $26.22 | $26.17 | $26.20 | $25.47 | 10,927 |
2020-06-25 | $26.24 | $26.34 | $26.15 | $26.30 | $25.53 | 14,353 |
2020-06-24 | $26.15 | $26.34 | $26.15 | $26.26 | $25.49 | 38,623 |
2020-06-23 | $26.15 | $26.33 | $26.15 | $26.28 | $25.51 | 37,721 |
2020-06-22 | $26.33 | $26.36 | $26.15 | $26.25 | $25.48 | 6,082 |
2020-06-19 | $26.32 | $26.50 | $26.32 | $26.33 | $25.56 | 23,612 |
2020-06-18 | $26.35 | $26.39 | $26.29 | $26.32 | $25.55 | 55,591 |
2020-06-17 | $26.25 | $26.40 | $26.05 | $26.20 | $25.43 | 33,023 |
2020-06-16 | $26.70 | $26.70 | $26.12 | $26.52 | $25.74 | 31,038 |
2020-06-15 | $25.93 | $26.41 | $25.93 | $26.25 | $25.48 | 51,085 |
2020-06-12 | $26.10 | $26.28 | $25.98 | $26.15 | $25.39 | 24,030 |
2020-06-11 | $26.04 | $26.11 | $25.89 | $25.94 | $25.18 | 32,000 |
2020-06-10 | $26.11 | $26.29 | $26.08 | $26.23 | $25.47 | 16,937 |
2020-06-09 | $26.07 | $26.12 | $25.94 | $25.94 | $25.18 | 323,522 |
2020-06-08 | $27.01 | $27.01 | $26.02 | $26.12 | $25.35 | 38,282 |
2020-06-05 | $26.03 | $26.25 | $26.02 | $26.11 | $25.35 | 29,447 |
2020-06-04 | $25.75 | $26.10 | $25.75 | $25.90 | $25.15 | 23,494 |
2020-06-03 | $25.84 | $26.06 | $25.78 | $25.90 | $25.14 | 13,769 |
2020-06-02 | $26.04 | $26.09 | $25.80 | $26.04 | $25.28 | 30,328 |
2020-06-01 | $25.91 | $26.05 | $25.82 | $25.90 | $25.14 | 42,299 |
2020-05-29 | $25.91 | $26.08 | $25.77 | $26.05 | $25.29 | 29,647 |
2020-05-28 | $25.74 | $25.92 | $25.67 | $25.81 | $25.06 | 24,871 |
2020-05-27 | $25.75 | $25.85 | $25.72 | $25.83 | $25.07 | 5,881 |
2020-05-26 | $25.73 | $25.89 | $25.64 | $25.71 | $24.92 | 32,196 |
2020-05-22 | $25.54 | $25.73 | $25.49 | $25.71 | $24.93 | 13,522 |
2020-05-21 | $25.80 | $25.80 | $25.46 | $25.73 | $24.94 | 23,888 |
2020-05-20 | $25.42 | $25.73 | $25.42 | $25.60 | $24.82 | 6,479 |
2020-05-19 | $25.45 | $25.70 | $25.34 | $25.61 | $24.83 | 23,721 |
2020-05-18 | $25.49 | $25.54 | $25.39 | $25.47 | $24.69 | 40,851 |
2020-05-15 | $25.41 | $25.54 | $25.28 | $25.50 | $24.72 | 27,165 |
2020-05-14 | $25.54 | $25.54 | $25.43 | $25.49 | $24.71 | 35,998 |
2020-05-13 | $25.47 | $25.54 | $25.36 | $25.50 | $24.73 | 47,683 |
2020-05-12 | $25.50 | $25.54 | $25.39 | $25.44 | $24.67 | 352,722 |
2020-05-11 | $25.47 | $25.49 | $25.31 | $25.35 | $24.58 | 32,081 |
2020-05-08 | $25.54 | $25.54 | $25.25 | $25.40 | $24.63 | 16,690 |
2020-05-07 | $25.43 | $25.54 | $25.42 | $25.48 | $24.70 | 41,914 |
2020-05-06 | $25.36 | $25.48 | $25.15 | $25.25 | $24.48 | 35,143 |
2020-05-05 | $25.24 | $25.65 | $25.24 | $25.47 | $24.69 | 29,180 |
2020-05-04 | $25.06 | $25.68 | $25.06 | $25.51 | $24.73 | 28,087 |
2020-05-01 | $25.23 | $25.51 | $25.23 | $25.40 | $24.62 | 8,350 |
2020-04-30 | $25.48 | $25.53 | $25.32 | $25.32 | $24.55 | 18,816 |
2020-04-29 | $25.56 | $25.64 | $25.29 | $25.47 | $24.69 | 20,455 |
2020-04-28 | $25.20 | $25.54 | $25.20 | $25.34 | $24.57 | 17,585 |
2020-04-27 | $25.41 | $25.41 | $24.98 | $25.19 | $24.42 | 24,921 |
2020-04-24 | $25.38 | $25.43 | $25.22 | $25.33 | $24.51 | 20,149 |
2020-04-23 | $25.70 | $25.70 | $25.36 | $25.51 | $24.69 | 7,754 |
2020-04-22 | $25.25 | $25.46 | $25.22 | $25.36 | $24.54 | 14,184 |
2020-04-21 | $24.94 | $25.55 | $24.94 | $25.20 | $24.39 | 27,629 |
2020-04-20 | $25.37 | $25.44 | $25.20 | $25.30 | $24.49 | 19,126 |
2020-04-17 | $25.69 | $25.71 | $25.31 | $25.48 | $24.66 | 18,042 |
2020-04-16 | $25.41 | $25.46 | $25.19 | $25.46 | $24.64 | 45,389 |
2020-04-15 | $25.40 | $25.64 | $25.09 | $25.63 | $24.81 | 32,082 |
2020-04-14 | $26.55 | $26.55 | $25.27 | $25.44 | $24.62 | 30,866 |
2020-04-13 | $25.65 | $25.65 | $24.76 | $25.31 | $24.50 | 44,552 |
2020-04-09 | $24.96 | $25.58 | $24.96 | $25.37 | $24.56 | 103,819 |
2020-04-08 | $24.90 | $24.90 | $24.43 | $24.83 | $24.03 | 131,259 |
2020-04-07 | $24.48 | $24.90 | $24.33 | $24.61 | $23.82 | 50,780 |
2020-04-06 | $22.14 | $24.62 | $22.14 | $24.50 | $23.71 | 32,358 |
2020-04-03 | $21.74 | $24.62 | $21.74 | $24.29 | $23.51 | 32,665 |
2020-04-02 | $24.01 | $24.33 | $23.88 | $24.15 | $23.37 | 7,602 |
2020-04-01 | $24.55 | $24.55 | $23.60 | $24.34 | $23.56 | 9,288 |
2020-03-31 | $23.61 | $24.48 | $23.61 | $24.35 | $23.57 | 19,331 |
2020-03-30 | $24.07 | $24.27 | $23.67 | $24.06 | $23.29 | 24,080 |
2020-03-27 | $23.98 | $24.06 | $23.42 | $24.00 | $23.22 | 55,006 |
2020-03-26 | $24.07 | $24.07 | $23.52 | $23.52 | $22.72 | 42,664 |
2020-03-25 | $21.90 | $24.04 | $21.90 | $24.04 | $23.22 | 90,220 |
2020-03-24 | $25.38 | $25.38 | $22.47 | $22.69 | $21.92 | 25,838 |
2020-03-23 | $21.01 | $24.10 | $21.01 | $23.07 | $22.29 | 52,738 |
2020-03-20 | $21.83 | $23.34 | $21.83 | $22.11 | $21.36 | 34,282 |
2020-03-19 | $22.29 | $22.30 | $21.04 | $22.03 | $21.28 | 76,496 |
2020-03-18 | $22.47 | $24.10 | $20.22 | $22.74 | $21.97 | 69,140 |
2020-03-17 | $24.69 | $24.92 | $23.37 | $23.56 | $22.76 | 49,882 |
2020-03-16 | $22.11 | $24.73 | $22.11 | $23.85 | $23.04 | 111,889 |
2020-03-13 | $24.19 | $25.48 | $23.73 | $24.52 | $23.69 | 58,116 |
2020-03-12 | $25.25 | $25.25 | $23.34 | $24.27 | $23.45 | 757,369 |
2020-03-11 | $25.64 | $25.64 | $25.10 | $25.29 | $24.43 | 92,774 |
2020-03-10 | $25.94 | $25.98 | $25.62 | $25.75 | $24.88 | 541,159 |
2020-03-09 | $25.85 | $27.25 | $25.85 | $26.04 | $25.16 | 74,909 |
2020-03-06 | $26.15 | $26.41 | $26.15 | $26.30 | $25.41 | 46,283 |
2020-03-05 | $26.05 | $26.38 | $26.05 | $26.32 | $25.42 | 69,971 |
2020-03-04 | $26.35 | $26.36 | $26.24 | $26.29 | $25.40 | 7,091 |
2020-03-03 | $26.28 | $26.38 | $26.24 | $26.32 | $25.43 | 29,648 |
2020-03-02 | $26.40 | $26.40 | $26.10 | $26.10 | $25.21 | 54,248 |
2020-02-28 | $25.85 | $26.23 | $25.85 | $26.16 | $25.27 | 33,059 |
2020-02-27 | $26.12 | $26.48 | $26.07 | $26.07 | $25.18 | 427,424 |
2020-02-26 | $26.12 | $26.19 | $26.03 | $26.09 | $25.20 | 22,270 |
2020-02-25 | $26.13 | $26.21 | $26.10 | $26.13 | $25.20 | 20,350 |
2020-02-24 | $26.10 | $26.48 | $25.94 | $26.11 | $25.18 | 440,970 |
2020-02-21 | $26.05 | $26.09 | $26.00 | $26.05 | $25.11 | 3,928 |
2020-02-20 | $26.04 | $26.06 | $26.00 | $26.06 | $25.13 | 9,708 |
2020-02-19 | $26.04 | $26.06 | $25.97 | $26.01 | $25.08 | 34,554 |
2020-02-18 | $26.11 | $26.11 | $25.96 | $26.01 | $25.08 | 38,141 |
2020-02-14 | $26.02 | $26.05 | $25.92 | $25.92 | $24.99 | 23,575 |
2020-02-13 | $25.84 | $25.94 | $25.84 | $25.91 | $24.98 | 15,553 |
2020-02-12 | $25.98 | $26.05 | $25.91 | $25.91 | $24.98 | 105,797 |
2020-02-11 | $26.03 | $26.05 | $26.01 | $26.01 | $25.08 | 2,898 |
2020-02-10 | $25.99 | $26.05 | $25.90 | $26.00 | $25.07 | 23,996 |
2020-02-07 | $25.89 | $25.98 | $25.89 | $25.98 | $25.05 | 7,998 |
2020-02-06 | $25.85 | $26.03 | $25.76 | $25.96 | $25.03 | 36,057 |
2020-02-05 | $27.90 | $27.90 | $25.91 | $25.94 | $25.01 | 27,206 |
2020-02-04 | $25.99 | $26.05 | $25.98 | $26.02 | $25.08 | 5,727 |
2020-02-03 | $26.22 | $26.22 | $25.96 | $26.00 | $25.07 | 546,654 |
2020-01-31 | $26.00 | $26.04 | $25.98 | $26.01 | $25.08 | 4,261 |
2020-01-30 | $25.83 | $26.07 | $25.83 | $26.00 | $25.07 | 48,538 |
2020-01-29 | $25.98 | $26.05 | $25.97 | $26.05 | $25.12 | 17,905 |
2020-01-28 | $26.39 | $26.39 | $25.94 | $26.01 | $25.04 | 31,279 |
2020-01-27 | $26.07 | $26.08 | $25.93 | $25.97 | $25.00 | 14,253 |
2020-01-24 | $25.98 | $25.98 | $25.94 | $25.98 | $25.01 | 14,170 |
2020-01-23 | $25.99 | $25.99 | $25.83 | $25.88 | $24.91 | 73,321 |
2020-01-22 | $25.96 | $26.01 | $25.84 | $25.93 | $24.96 | 30,137 |
2020-01-21 | $25.84 | $25.99 | $25.78 | $25.91 | $24.94 | 462,949 |
2020-01-17 | $25.89 | $25.96 | $25.76 | $25.96 | $24.99 | 238,393 |
2020-01-16 | $25.91 | $25.99 | $25.75 | $25.81 | $24.84 | 38,552 |
2020-01-15 | $25.80 | $25.91 | $25.79 | $25.85 | $24.88 | 50,552 |
2020-01-14 | $25.98 | $25.99 | $25.79 | $25.88 | $24.91 | 41,095 |
2020-01-13 | $25.83 | $25.85 | $25.79 | $25.84 | $24.87 | 15,682 |
2020-01-10 | $25.86 | $25.87 | $25.75 | $25.82 | $24.85 | 7,278 |
2020-01-09 | $25.65 | $25.89 | $25.65 | $25.87 | $24.90 | 15,463 |
2020-01-08 | $25.75 | $25.83 | $25.72 | $25.77 | $24.81 | 28,871 |
2020-01-07 | $25.90 | $25.90 | $25.73 | $25.78 | $24.81 | 18,971 |
2020-01-06 | $25.74 | $25.97 | $25.72 | $25.88 | $24.91 | 51,098 |
2020-01-03 | $25.71 | $26.20 | $25.71 | $25.85 | $24.88 | 23,916 |
2020-01-02 | $26.00 | $27.42 | $25.81 | $25.83 | $24.86 | 13,296 |
2019-12-31 | $25.65 | $25.81 | $25.63 | $25.72 | $24.75 | 84,611 |
2019-12-30 | $25.90 | $25.90 | $25.63 | $25.77 | $24.80 | 964,481 |
2019-12-27 | $25.62 | $25.80 | $25.60 | $25.70 | $24.74 | 73,856 |
2019-12-26 | $25.55 | $25.68 | $25.55 | $25.57 | $24.61 | 72,736 |
2019-12-24 | $25.57 | $25.70 | $25.52 | $25.62 | $24.66 | 21,175 |
2019-12-23 | $25.84 | $25.84 | $25.63 | $25.66 | $24.70 | 15,410 |
2019-12-20 | $25.86 | $25.86 | $25.64 | $25.71 | $24.74 | 24,909 |
2019-12-19 | $25.61 | $25.63 | $25.58 | $25.58 | $24.62 | 5,773 |
2019-12-18 | $25.76 | $25.77 | $25.61 | $25.64 | $24.68 | 16,626 |
2019-12-17 | $25.66 | $25.73 | $25.66 | $25.69 | $24.73 | 9,351 |
2019-12-16 | $25.70 | $25.70 | $25.63 | $25.66 | $24.70 | 10,188 |
2019-12-13 | $25.66 | $25.79 | $25.66 | $25.74 | $24.78 | 18,742 |
2019-12-12 | $25.93 | $25.93 | $25.72 | $25.78 | $24.74 | 15,528 |
2019-12-11 | $25.76 | $25.83 | $25.73 | $25.81 | $24.77 | 8,504 |
2019-12-10 | $25.68 | $25.96 | $25.68 | $25.75 | $24.71 | 8,607 |
2019-12-09 | $25.93 | $25.94 | $25.78 | $25.79 | $24.75 | 13,587 |
2019-12-06 | $25.75 | $25.79 | $25.70 | $25.72 | $24.68 | 21,177 |
2019-12-05 | $25.96 | $25.97 | $25.76 | $25.85 | $24.80 | 17,525 |
2019-12-04 | $25.87 | $25.87 | $25.65 | $25.76 | $24.72 | 4,070 |
2019-12-03 | $25.79 | $25.79 | $25.70 | $25.74 | $24.70 | 7,142 |
2019-12-02 | $25.70 | $25.71 | $25.65 | $25.65 | $24.62 | 3,811 |
2019-11-29 | $25.73 | $25.76 | $25.73 | $25.75 | $24.71 | 1,587 |
2019-11-27 | $25.75 | $25.81 | $25.62 | $25.72 | $24.68 | 25,934 |
2019-11-26 | $25.73 | $25.87 | $25.73 | $25.77 | $24.69 | 9,560 |
2019-11-25 | $25.65 | $25.80 | $25.65 | $25.73 | $24.66 | 7,404 |
2019-11-22 | $25.66 | $25.84 | $25.65 | $25.71 | $24.64 | 11,462 |
2019-11-21 | $25.74 | $25.87 | $25.65 | $25.70 | $24.62 | 28,154 |
2019-11-20 | $25.80 | $25.86 | $25.72 | $25.82 | $24.74 | 11,985 |
2019-11-19 | $25.85 | $26.03 | $25.77 | $25.78 | $24.70 | 16,858 |
2019-11-18 | $25.86 | $25.88 | $25.67 | $25.76 | $24.68 | 15,848 |
2019-11-15 | $25.74 | $25.86 | $25.65 | $25.75 | $24.67 | 24,462 |
2019-11-14 | $25.87 | $26.00 | $25.73 | $25.85 | $24.77 | 10,469 |
2019-11-13 | $25.67 | $25.75 | $25.65 | $25.70 | $24.62 | 24,375 |
2019-11-12 | $25.78 | $25.95 | $25.54 | $25.68 | $24.60 | 15,847 |
2019-11-11 | $25.72 | $25.74 | $25.56 | $25.64 | $24.57 | 11,192 |
2019-11-08 | $25.73 | $25.75 | $25.58 | $25.67 | $24.59 | 10,057 |
2019-11-07 | $25.53 | $25.68 | $25.53 | $25.64 | $24.57 | 1,795 |
2019-11-06 | $25.62 | $25.77 | $25.62 | $25.77 | $24.69 | 24,164 |
2019-11-05 | $25.73 | $25.79 | $25.70 | $25.70 | $24.62 | 23,281 |
2019-11-04 | $25.93 | $26.02 | $25.70 | $25.75 | $24.67 | 33,430 |
2019-11-01 | $25.75 | $25.90 | $25.75 | $25.84 | $24.76 | 5,514 |
2019-10-31 | $25.63 | $25.84 | $25.63 | $25.79 | $24.71 | 17,215 |
2019-10-30 | $25.68 | $25.77 | $25.58 | $25.62 | $24.55 | 6,944 |
2019-10-29 | $25.71 | $25.72 | $25.57 | $25.67 | $24.59 | 6,650 |
2019-10-28 | $25.70 | $25.77 | $25.70 | $25.73 | $24.65 | 20,222 |
2019-10-25 | $25.83 | $25.83 | $25.72 | $25.76 | $24.63 | 7,143 |
2019-10-24 | $25.73 | $25.85 | $25.73 | $25.78 | $24.64 | 14,121 |
2019-10-23 | $25.80 | $25.83 | $25.80 | $25.81 | $24.68 | 11,877 |
2019-10-22 | $25.78 | $25.81 | $25.70 | $25.77 | $24.64 | 90,124 |
2019-10-21 | $25.78 | $25.81 | $25.75 | $25.76 | $24.63 | 24,911 |
2019-10-18 | $25.72 | $26.03 | $25.69 | $25.77 | $24.63 | 10,361 |
2019-10-17 | $25.78 | $25.78 | $25.72 | $25.76 | $24.62 | 4,783 |
2019-10-16 | $25.76 | $25.79 | $25.66 | $25.78 | $24.65 | 34,196 |
2019-10-15 | $25.79 | $25.79 | $25.74 | $25.75 | $24.62 | 3,855 |
2019-10-14 | $25.80 | $25.80 | $25.65 | $25.76 | $24.62 | 8,721 |
2019-10-11 | $25.75 | $25.77 | $25.61 | $25.69 | $24.56 | 9,921 |
2019-10-10 | $25.71 | $25.81 | $25.71 | $25.78 | $24.64 | 392,862 |
2019-10-09 | $25.81 | $25.85 | $25.70 | $25.80 | $24.66 | 70,458 |
2019-10-08 | $25.99 | $25.99 | $25.80 | $25.83 | $24.69 | 28,610 |
2019-10-07 | $25.91 | $25.91 | $25.75 | $25.84 | $24.70 | 11,861 |
2019-10-04 | $25.79 | $25.96 | $25.79 | $25.90 | $24.76 | 29,950 |
2019-10-03 | $25.78 | $25.97 | $25.76 | $25.86 | $24.72 | 49,914 |
2019-10-02 | $25.84 | $25.84 | $25.69 | $25.78 | $24.64 | 8,339 |
2019-10-01 | $25.58 | $25.75 | $25.58 | $25.73 | $24.60 | 27,064 |
2019-09-30 | $25.68 | $25.75 | $25.64 | $25.68 | $24.55 | 3,987 |
2019-09-27 | $25.60 | $25.70 | $25.60 | $25.67 | $24.54 | 9,640 |
2019-09-26 | $25.72 | $25.78 | $25.68 | $25.71 | $24.58 | 2,297 |
2019-09-25 | $25.80 | $25.86 | $25.67 | $25.86 | $24.68 | 5,994 |
2019-09-24 | $25.67 | $25.91 | $25.67 | $25.78 | $24.60 | 3,812 |
2019-09-23 | $25.67 | $25.84 | $25.67 | $25.73 | $24.56 | 13,868 |
2019-09-20 | $25.77 | $25.79 | $25.63 | $25.78 | $24.60 | 17,720 |
2019-09-19 | $25.64 | $25.75 | $25.61 | $25.70 | $24.52 | 2,138 |
2019-09-18 | $25.75 | $25.81 | $25.59 | $25.65 | $24.47 | 10,379 |
2019-09-17 | $25.50 | $25.82 | $25.50 | $25.72 | $24.54 | 15,558 |
2019-09-16 | $25.53 | $25.55 | $25.46 | $25.54 | $24.37 | 10,808 |
2019-09-13 | $25.60 | $25.60 | $25.48 | $25.53 | $24.36 | 6,039 |
2019-09-12 | $25.72 | $25.72 | $25.53 | $25.53 | $24.36 | 7,525 |
2019-09-11 | $25.40 | $25.88 | $25.40 | $25.64 | $24.47 | 14,296 |
2019-09-10 | $25.66 | $25.81 | $25.66 | $25.74 | $24.56 | 94,096 |
2019-09-09 | $25.70 | $25.83 | $25.68 | $25.83 | $24.65 | 19,960 |
2019-09-06 | $25.86 | $25.86 | $25.72 | $25.85 | $24.67 | 15,100 |
2019-09-05 | $25.98 | $26.01 | $25.84 | $25.93 | $24.74 | 212,265 |
2019-09-04 | $25.85 | $25.97 | $25.85 | $25.93 | $24.74 | 15,702 |
2019-09-03 | $26.44 | $26.44 | $25.84 | $25.92 | $24.73 | 36,419 |
2019-08-30 | $25.85 | $25.90 | $25.84 | $25.86 | $24.67 | 16,386 |
2019-08-29 | $25.90 | $25.97 | $25.84 | $25.93 | $24.74 | 17,541 |
2019-08-28 | $25.98 | $25.98 | $25.89 | $25.98 | $24.74 | 22,495 |
2019-08-27 | $25.88 | $26.01 | $25.85 | $25.90 | $24.66 | 26,370 |
2019-08-26 | $25.84 | $25.92 | $25.80 | $25.88 | $24.64 | 15,500 |
2019-08-23 | $26.19 | $26.21 | $25.85 | $25.92 | $24.68 | 28,082 |
2019-08-22 | $25.89 | $25.93 | $25.79 | $25.92 | $24.68 | 17,066 |
2019-08-21 | $25.82 | $25.93 | $25.76 | $25.84 | $24.61 | 11,930 |
2019-08-20 | $25.87 | $25.89 | $25.85 | $25.85 | $24.61 | 13,830 |
2019-08-19 | $25.75 | $25.90 | $25.75 | $25.89 | $24.65 | 31,144 |
2019-08-16 | $25.73 | $25.94 | $25.73 | $25.83 | $24.60 | 40,104 |
2019-08-15 | $25.72 | $25.95 | $25.71 | $25.85 | $24.61 | 35,966 |
2019-08-14 | $25.62 | $25.85 | $25.62 | $25.73 | $24.50 | 13,999 |
2019-08-13 | $25.73 | $25.95 | $25.71 | $25.94 | $24.70 | 22,357 |
2019-08-12 | $25.69 | $25.76 | $25.69 | $25.75 | $24.52 | 9,159 |
2019-08-09 | $25.83 | $25.99 | $25.67 | $25.77 | $24.54 | 38,673 |
2019-08-08 | $25.67 | $25.79 | $25.67 | $25.73 | $24.50 | 10,637 |
2019-08-07 | $26.00 | $26.14 | $25.65 | $25.77 | $24.54 | 20,737 |
2019-08-06 | $25.97 | $25.97 | $25.60 | $25.75 | $24.52 | 93,132 |
2019-08-05 | $25.71 | $25.73 | $25.65 | $25.69 | $24.46 | 30,694 |
2019-08-02 | $25.73 | $25.74 | $25.57 | $25.63 | $24.40 | 14,468 |
2019-08-01 | $25.52 | $25.68 | $25.52 | $25.64 | $24.41 | 7,344 |
2019-07-31 | $25.49 | $25.55 | $25.44 | $25.48 | $24.26 | 10,228 |
2019-07-30 | $25.35 | $25.53 | $25.35 | $25.53 | $24.31 | 14,343 |
2019-07-29 | $25.58 | $25.58 | $25.36 | $25.38 | $24.17 | 51,947 |
2019-07-26 | $25.42 | $25.58 | $25.39 | $25.46 | $24.24 | 20,549 |
2019-07-25 | $25.47 | $25.54 | $25.43 | $25.47 | $24.20 | 6,198 |
2019-07-24 | $25.39 | $25.61 | $25.39 | $25.60 | $24.33 | 28,147 |
2019-07-23 | $25.59 | $25.60 | $25.51 | $25.55 | $24.28 | 13,182 |
2019-07-22 | $25.60 | $25.60 | $25.48 | $25.50 | $24.23 | 16,358 |
2019-07-19 | $25.58 | $25.62 | $25.45 | $25.48 | $24.21 | 169,877 |
2019-07-18 | $25.69 | $25.69 | $25.51 | $25.59 | $24.32 | 69,444 |
2019-07-17 | $25.43 | $25.62 | $25.43 | $25.57 | $24.30 | 38,358 |
2019-07-16 | $25.56 | $25.60 | $25.38 | $25.48 | $24.21 | 22,673 |
2019-07-15 | $25.55 | $25.61 | $25.47 | $25.54 | $24.27 | 27,946 |
2019-07-12 | $25.50 | $25.57 | $25.50 | $25.50 | $24.23 | 10,333 |
2019-07-11 | $25.61 | $25.65 | $25.56 | $25.56 | $24.29 | 2,728 |
2019-07-10 | $25.65 | $25.65 | $25.57 | $25.58 | $24.31 | 4,632 |
2019-07-09 | $25.68 | $25.68 | $25.51 | $25.58 | $24.30 | 3,477 |
2019-07-08 | $25.63 | $25.73 | $25.52 | $25.59 | $24.31 | 27,570 |
2019-07-05 | $25.91 | $26.11 | $25.55 | $25.63 | $24.35 | 24,583 |
2019-07-03 | $25.69 | $26.02 | $25.65 | $25.66 | $24.38 | 8,403 |
2019-07-02 | $25.67 | $26.02 | $25.63 | $25.68 | $24.40 | 10,649 |
2019-07-01 | $26.03 | $26.09 | $25.55 | $25.59 | $24.32 | 32,286 |
2019-06-28 | $25.48 | $25.73 | $25.48 | $25.64 | $24.36 | 9,102 |
2019-06-27 | $25.80 | $25.80 | $25.56 | $25.57 | $24.30 | 13,793 |
2019-06-26 | $25.53 | $25.91 | $25.52 | $25.58 | $24.26 | 11,806 |
2019-06-25 | $25.74 | $25.74 | $25.53 | $25.58 | $24.26 | 9,333 |
2019-06-24 | $25.69 | $25.84 | $25.58 | $25.59 | $24.27 | 14,166 |
2019-06-21 | $25.50 | $25.63 | $25.50 | $25.58 | $24.26 | 4,354 |
2019-06-20 | $25.51 | $25.79 | $25.46 | $25.54 | $24.22 | 27,634 |
2019-06-19 | $25.42 | $25.55 | $25.33 | $25.43 | $24.11 | 7,033 |
2019-06-18 | $25.39 | $25.48 | $25.39 | $25.46 | $24.14 | 24,174 |
2019-06-17 | $25.29 | $25.41 | $25.29 | $25.38 | $24.06 | 32,630 |
2019-06-14 | $25.21 | $25.41 | $25.21 | $25.39 | $24.08 | 16,974 |
2019-06-13 | $25.44 | $25.44 | $25.33 | $25.39 | $24.07 | 11,800 |
2019-06-12 | $25.40 | $25.40 | $25.26 | $25.33 | $24.02 | 12,827 |
2019-06-11 | $25.36 | $25.48 | $25.33 | $25.34 | $24.03 | 12,809 |
2019-06-10 | $25.31 | $25.50 | $25.30 | $25.37 | $24.06 | 13,737 |
2019-06-07 | $25.45 | $25.55 | $25.30 | $25.38 | $24.07 | 9,148 |
2019-06-06 | $25.27 | $25.37 | $25.20 | $25.27 | $23.96 | 7,777 |
2019-06-05 | $25.33 | $25.41 | $25.28 | $25.31 | $24.00 | 15,321 |
2019-06-04 | $25.52 | $25.52 | $25.23 | $25.28 | $23.97 | 9,767 |
2019-06-03 | $25.18 | $25.63 | $25.18 | $25.37 | $24.05 | 21,071 |
2019-05-31 | $25.12 | $25.30 | $25.10 | $25.22 | $23.91 | 25,913 |
2019-05-30 | $25.16 | $25.21 | $25.12 | $25.12 | $23.82 | 3,520 |
2019-05-29 | $25.21 | $25.26 | $25.11 | $25.19 | $23.89 | 38,497 |
2019-05-28 | $25.17 | $25.26 | $25.12 | $25.19 | $23.84 | 4,392 |
2019-05-24 | $25.22 | $25.24 | $25.17 | $25.17 | $23.82 | 10,717 |
2019-05-23 | $25.23 | $25.64 | $25.16 | $25.24 | $23.88 | 14,594 |
2019-05-22 | $25.17 | $25.21 | $25.07 | $25.16 | $23.80 | 11,267 |
2019-05-21 | $25.12 | $25.18 | $25.10 | $25.11 | $23.76 | 10,357 |
2019-05-20 | $25.23 | $25.50 | $25.12 | $25.13 | $23.78 | 17,429 |
2019-05-17 | $25.15 | $25.41 | $25.12 | $25.14 | $23.79 | 32,745 |
2019-05-16 | $25.12 | $25.17 | $25.06 | $25.12 | $23.77 | 8,449 |
2019-05-15 | $25.06 | $25.17 | $25.04 | $25.11 | $23.76 | 10,790 |
2019-05-14 | $25.04 | $25.17 | $25.03 | $25.10 | $23.75 | 12,458 |
2019-05-13 | $25.11 | $25.17 | $24.98 | $25.08 | $23.73 | 15,689 |
2019-05-10 | $25.10 | $25.29 | $24.96 | $25.07 | $23.72 | 322,490 |
2019-05-09 | $24.81 | $25.18 | $24.81 | $25.14 | $23.79 | 24,450 |
2019-05-08 | $25.24 | $25.24 | $25.08 | $25.09 | $23.74 | 18,742 |
2019-05-07 | $25.21 | $25.23 | $25.10 | $25.11 | $23.76 | 20,329 |
2019-05-06 | $25.15 | $25.17 | $25.07 | $25.09 | $23.75 | 41,345 |
2019-05-03 | $25.12 | $25.12 | $25.07 | $25.07 | $23.72 | 15,687 |
2019-05-02 | $25.20 | $25.24 | $25.05 | $25.06 | $23.71 | 38,445 |
2019-05-01 | $25.21 | $25.25 | $25.08 | $25.08 | $23.73 | 19,951 |
2019-04-30 | $25.14 | $25.17 | $25.04 | $25.11 | $23.76 | 13,538 |
2019-04-29 | $25.18 | $25.18 | $25.08 | $25.09 | $23.74 | 19,263 |
2019-04-26 | $25.08 | $25.18 | $25.08 | $25.10 | $23.75 | 27,599 |
2019-04-25 | $25.08 | $25.18 | $25.08 | $25.11 | $23.71 | 18,582 |
2019-04-24 | $25.19 | $25.20 | $25.03 | $25.13 | $23.73 | 31,787 |
2019-04-23 | $24.98 | $25.10 | $24.98 | $25.04 | $23.65 | 30,988 |
2019-04-22 | $25.00 | $25.07 | $24.94 | $25.02 | $23.62 | 66,012 |
2019-04-18 | $24.98 | $25.11 | $24.98 | $25.04 | $23.65 | 15,744 |
2019-04-17 | $25.12 | $25.16 | $25.00 | $25.08 | $23.68 | 46,223 |
2019-04-16 | $25.03 | $25.05 | $25.00 | $25.02 | $23.63 | 11,033 |
2019-04-15 | $25.01 | $25.11 | $25.01 | $25.05 | $23.66 | 6,642 |
2019-04-12 | $25.24 | $25.24 | $25.06 | $25.07 | $23.67 | 25,970 |
2019-04-11 | $25.19 | $25.20 | $25.05 | $25.06 | $23.66 | 23,352 |
2019-04-10 | $24.97 | $25.43 | $24.97 | $25.16 | $23.75 | 9,159 |
2019-04-09 | $24.93 | $25.11 | $24.93 | $25.03 | $23.63 | 9,793 |
2019-04-08 | $25.09 | $25.09 | $24.93 | $25.00 | $23.61 | 7,241 |
2019-04-05 | $25.02 | $25.07 | $24.93 | $25.01 | $23.62 | 97,728 |
2019-04-04 | $25.11 | $25.14 | $24.92 | $25.04 | $23.64 | 26,075 |
2019-04-03 | $25.18 | $25.19 | $25.05 | $25.08 | $23.68 | 16,375 |
2019-04-02 | $25.12 | $25.14 | $25.05 | $25.05 | $23.66 | 14,719 |
2019-04-01 | $25.19 | $25.23 | $25.03 | $25.04 | $23.64 | 6,186 |
2019-03-29 | $25.15 | $25.67 | $25.09 | $25.13 | $23.73 | 10,504 |
2019-03-28 | $25.20 | $25.22 | $25.06 | $25.13 | $23.73 | 18,895 |
2019-03-27 | $25.30 | $25.30 | $25.12 | $25.14 | $23.69 | 5,849 |
2019-03-26 | $25.00 | $25.23 | $24.99 | $25.14 | $23.69 | 12,639 |
2019-03-25 | $25.21 | $25.21 | $24.95 | $25.08 | $23.63 | 11,455 |
2019-03-22 | $25.09 | $25.11 | $24.97 | $25.03 | $23.59 | 20,705 |
2019-03-21 | $25.20 | $25.20 | $25.00 | $25.02 | $23.58 | 3,429 |
2019-03-20 | $24.79 | $25.02 | $24.79 | $24.96 | $23.52 | 19,553 |
2019-03-19 | $24.87 | $24.88 | $24.79 | $24.82 | $23.39 | 21,962 |
2019-03-18 | $24.82 | $24.93 | $24.82 | $24.88 | $23.45 | 31,007 |
2019-03-15 | $24.81 | $24.93 | $24.81 | $24.88 | $23.45 | 37,908 |
2019-03-14 | $24.94 | $24.94 | $24.82 | $24.92 | $23.48 | 12,050 |
2019-03-13 | $24.94 | $25.42 | $24.80 | $24.88 | $23.45 | 28,436 |
2019-03-12 | $25.00 | $25.00 | $24.81 | $24.85 | $23.42 | 978,194 |
2019-03-11 | $24.78 | $24.95 | $24.78 | $24.87 | $23.43 | 9,247 |
2019-03-08 | $24.99 | $24.99 | $24.74 | $24.84 | $23.40 | 11,747 |
2019-03-07 | $24.76 | $24.90 | $24.76 | $24.81 | $23.38 | 31,079 |
2019-03-06 | $24.84 | $24.84 | $24.78 | $24.78 | $23.35 | 14,252 |
2019-03-05 | $24.82 | $24.85 | $24.71 | $24.77 | $23.35 | 4,945 |
2019-03-04 | $24.82 | $24.82 | $24.75 | $24.75 | $23.33 | 9,950 |
2019-03-01 | $24.74 | $24.78 | $24.73 | $24.73 | $23.30 | 13,378 |
2019-02-28 | $24.76 | $24.79 | $24.68 | $24.70 | $23.27 | 14,224 |
2019-02-27 | $24.79 | $24.84 | $24.70 | $24.77 | $23.34 | 14,419 |
2019-02-26 | $24.67 | $24.81 | $24.62 | $24.73 | $23.30 | 23,644 |
2019-02-25 | $24.98 | $24.98 | $24.66 | $24.84 | $23.36 | 6,944 |
2019-02-22 | $24.85 | $24.85 | $24.69 | $24.83 | $23.35 | 4,841 |
2019-02-21 | $24.84 | $24.84 | $24.65 | $24.72 | $23.24 | 15,886 |
2019-02-20 | $24.75 | $24.89 | $24.63 | $24.72 | $23.25 | 5,409 |
2019-02-19 | $25.44 | $25.44 | $24.67 | $24.78 | $23.30 | 16,538 |
2019-02-15 | $24.86 | $24.86 | $24.66 | $24.76 | $23.28 | 15,490 |
2019-02-14 | $24.58 | $24.82 | $24.58 | $24.81 | $23.33 | 8,653 |
2019-02-13 | $24.74 | $24.86 | $24.72 | $24.72 | $23.25 | 12,246 |
2019-02-12 | $24.82 | $24.85 | $24.60 | $24.73 | $23.25 | 12,598 |
2019-02-11 | $24.78 | $24.87 | $24.75 | $24.75 | $23.28 | 4,606 |
2019-02-08 | $24.88 | $24.88 | $24.78 | $24.80 | $23.32 | 7,016 |
2019-02-07 | $24.76 | $25.16 | $24.66 | $24.74 | $23.27 | 14,180 |
2019-02-06 | $24.69 | $24.78 | $24.61 | $24.67 | $23.20 | 9,573 |
2019-02-05 | $24.69 | $24.82 | $24.58 | $24.66 | $23.19 | 12,080 |
2019-02-04 | $24.99 | $24.99 | $24.57 | $24.66 | $23.19 | 11,872 |
2019-02-01 | $27.00 | $27.00 | $24.67 | $24.68 | $23.21 | 4,116 |
2019-01-31 | $24.76 | $28.57 | $24.58 | $24.66 | $23.19 | 25,759 |
2019-01-30 | $24.60 | $24.70 | $24.49 | $24.53 | $23.07 | 8,983 |
2019-01-29 | $24.54 | $24.66 | $24.49 | $24.55 | $23.09 | 9,130 |
2019-01-28 | $24.49 | $24.54 | $24.44 | $24.51 | $23.01 | 5,916 |
2019-01-25 | $24.43 | $24.49 | $24.43 | $24.45 | $22.95 | 7,073 |
2019-01-24 | $24.43 | $24.50 | $24.37 | $24.46 | $22.96 | 24,893 |
2019-01-23 | $24.24 | $24.52 | $24.24 | $24.45 | $22.95 | 19,353 |
2019-01-22 | $24.58 | $24.60 | $24.38 | $24.49 | $22.99 | 5,706 |
2019-01-18 | $24.56 | $24.56 | $24.36 | $24.45 | $22.95 | 5,557 |
2019-01-17 | $24.57 | $24.59 | $24.44 | $24.46 | $22.96 | 4,811 |
2019-01-16 | $24.64 | $24.64 | $24.33 | $24.43 | $22.94 | 25,707 |
2019-01-15 | $24.49 | $24.59 | $24.39 | $24.47 | $22.97 | 3,894 |
2019-01-14 | $24.70 | $24.70 | $24.35 | $24.49 | $22.99 | 5,862 |
2019-01-11 | $24.18 | $24.59 | $24.18 | $24.46 | $22.96 | 16,124 |
2019-01-10 | $24.49 | $24.49 | $24.27 | $24.36 | $22.86 | 22,331 |
2019-01-09 | $24.29 | $24.47 | $23.80 | $24.36 | $22.87 | 59,663 |
2019-01-08 | $24.48 | $24.50 | $24.28 | $24.33 | $22.84 | 15,479 |
2019-01-07 | $24.57 | $24.57 | $24.34 | $24.38 | $22.89 | 5,691 |
2019-01-04 | $24.45 | $24.58 | $24.37 | $24.41 | $22.92 | 210,391 |
2019-01-03 | $24.49 | $24.51 | $24.40 | $24.51 | $23.01 | 2,663 |
2019-01-02 | $24.25 | $24.51 | $24.25 | $24.48 | $22.98 | 8,485 |
2018-12-31 | $24.40 | $24.52 | $24.32 | $24.42 | $22.93 | 3,893 |
2018-12-28 | $24.55 | $24.55 | $24.28 | $24.41 | $22.91 | 10,840 |
2018-12-27 | $24.51 | $24.51 | $24.26 | $24.30 | $22.81 | 7,730 |
2018-12-26 | $24.32 | $24.32 | $24.25 | $24.26 | $22.78 | 7,679 |
2018-12-24 | $24.25 | $24.50 | $24.25 | $24.29 | $22.80 | 5,983 |
2018-12-21 | $24.05 | $24.48 | $24.05 | $24.25 | $22.77 | 14,778 |
2018-12-20 | $24.51 | $24.51 | $24.27 | $24.29 | $22.80 | 6,972 |
2018-12-19 | $24.35 | $24.48 | $24.24 | $24.27 | $22.78 | 30,038 |
2018-12-18 | $24.24 | $24.45 | $24.24 | $24.35 | $22.86 | 14,001 |
2018-12-17 | $24.59 | $24.59 | $24.21 | $24.28 | $22.79 | 30,871 |
2018-12-14 | $24.40 | $24.40 | $24.17 | $24.28 | $22.79 | 9,443 |
2018-12-13 | $24.09 | $24.43 | $24.09 | $24.38 | $22.83 | 8,109 |
2018-12-12 | $24.01 | $24.43 | $24.01 | $24.32 | $22.77 | 7,376 |
2018-12-11 | $24.43 | $24.46 | $24.24 | $24.34 | $22.79 | 19,309 |
2018-12-10 | $24.31 | $24.47 | $24.24 | $24.30 | $22.75 | 56,754 |
2018-12-07 | $24.43 | $24.43 | $24.21 | $24.38 | $22.82 | 2,355 |
2018-12-06 | $24.04 | $24.46 | $24.04 | $24.24 | $22.70 | 29,311 |
2018-12-04 | $24.44 | $24.44 | $24.25 | $24.31 | $22.76 | 2,797 |
2018-12-03 | $24.17 | $24.31 | $24.17 | $24.19 | $22.65 | 17,544 |
2018-11-30 | $24.16 | $24.35 | $24.16 | $24.21 | $22.66 | 2,984 |
2018-11-29 | $24.17 | $24.30 | $24.17 | $24.30 | $22.75 | 8,206 |
2018-11-28 | $24.55 | $24.55 | $24.20 | $24.38 | $22.82 | 7,785 |
2018-11-27 | $24.15 | $24.44 | $24.15 | $24.44 | $22.83 | 12,598 |
2018-11-26 | $24.15 | $24.41 | $24.15 | $24.31 | $22.71 | 5,591 |
2018-11-23 | $25.05 | $25.05 | $24.39 | $24.39 | $22.78 | 6,043 |
2018-11-21 | $24.28 | $24.42 | $24.28 | $24.40 | $22.79 | 11,833 |
2018-11-20 | $24.24 | $24.37 | $24.24 | $24.37 | $22.77 | 8,233 |
2018-11-19 | $24.15 | $24.43 | $24.15 | $24.23 | $22.64 | 5,097 |
2018-11-16 | $24.20 | $24.40 | $24.20 | $24.32 | $22.71 | 13,940 |
2018-11-15 | $24.21 | $24.42 | $24.21 | $24.30 | $22.70 | 6,629 |
2018-11-14 | $24.37 | $24.41 | $24.21 | $24.39 | $22.78 | 7,796 |
2018-11-13 | $24.21 | $24.31 | $24.21 | $24.31 | $22.71 | 691 |
2018-11-12 | $24.32 | $24.38 | $24.24 | $24.26 | $22.66 | 6,302 |
2018-11-09 | $24.32 | $24.35 | $24.27 | $24.30 | $22.70 | 8,192 |
2018-11-08 | $24.29 | $24.35 | $24.16 | $24.16 | $22.57 | 9,945 |
2018-11-07 | $24.25 | $24.35 | $24.16 | $24.28 | $22.68 | 4,601 |
2018-11-06 | $24.36 | $24.36 | $24.23 | $24.23 | $22.63 | 5,826 |
2018-11-05 | $24.30 | $24.35 | $24.21 | $24.22 | $22.63 | 3,946 |
2018-11-02 | $24.55 | $24.55 | $24.20 | $24.20 | $22.61 | 12,019 |
2018-11-01 | $24.65 | $24.65 | $24.39 | $24.51 | $22.90 | 1,396 |
2018-10-31 | $24.36 | $24.53 | $24.28 | $24.30 | $22.70 | 2,777 |
2018-10-30 | $24.27 | $24.54 | $24.15 | $24.41 | $22.80 | 6,787 |
2018-10-29 | $24.47 | $24.48 | $24.15 | $24.30 | $22.70 | 19,267 |
2018-10-26 | $24.15 | $24.39 | $24.15 | $24.39 | $22.78 | 4,416 |
2018-10-25 | $24.20 | $24.57 | $24.20 | $24.43 | $22.78 | 1,842 |
2018-10-24 | $24.52 | $24.52 | $24.20 | $24.43 | $22.78 | 6,299 |
2018-10-23 | $24.24 | $24.44 | $24.24 | $24.44 | $22.78 | 13,900 |
2018-10-22 | $24.49 | $24.54 | $24.20 | $24.45 | $22.80 | 9,530 |
2018-10-19 | $24.79 | $24.79 | $24.20 | $24.43 | $22.78 | 6,687 |
2018-10-18 | $24.30 | $24.51 | $24.20 | $24.50 | $22.84 | 17,144 |
2018-10-17 | $24.99 | $24.99 | $24.33 | $24.33 | $22.68 | 8,049 |
2018-10-16 | $24.23 | $24.48 | $24.20 | $24.44 | $22.79 | 22,434 |
2018-10-15 | $24.32 | $24.45 | $24.32 | $24.38 | $22.73 | 6,191 |
2018-10-12 | $24.55 | $24.55 | $24.24 | $24.30 | $22.66 | 22,557 |
2018-10-11 | $24.43 | $24.51 | $24.28 | $24.40 | $22.75 | 3,501 |
2018-10-10 | $24.24 | $24.36 | $24.23 | $24.36 | $22.71 | 7,028 |
2018-10-09 | $24.02 | $24.37 | $24.02 | $24.37 | $22.72 | 2,142 |
2018-10-08 | $24.35 | $24.50 | $24.34 | $24.37 | $22.72 | 4,401 |
2018-10-05 | $24.47 | $24.58 | $24.31 | $24.33 | $22.68 | 11,250 |
2018-10-04 | $24.22 | $24.58 | $24.22 | $24.42 | $22.77 | 4,727 |
2018-10-03 | $24.31 | $24.48 | $24.31 | $24.48 | $22.83 | 1,017 |
2018-10-02 | $24.67 | $24.67 | $24.16 | $24.47 | $22.81 | 5,334 |
2018-10-01 | $24.47 | $24.63 | $24.47 | $24.58 | $22.92 | 1,752 |
2018-09-28 | $24.57 | $24.57 | $24.33 | $24.49 | $22.83 | 6,201 |
2018-09-27 | $24.44 | $24.55 | $24.33 | $24.33 | $22.68 | 6,814 |
2018-09-26 | $25.79 | $25.79 | $24.06 | $24.49 | $22.83 | 5,986 |
2018-09-25 | $24.46 | $24.46 | $24.19 | $24.24 | $22.57 | 1,920 |
2018-09-24 | $24.52 | $24.52 | $24.20 | $24.49 | $22.80 | 6,771 |
2018-09-21 | $24.56 | $24.56 | $24.27 | $24.42 | $22.74 | 11,656 |
2018-09-20 | $24.69 | $24.69 | $24.19 | $24.34 | $22.66 | 4,728 |
2018-09-19 | $24.57 | $24.57 | $24.37 | $24.46 | $22.77 | 453,067 |
2018-09-18 | $25.49 | $25.49 | $24.26 | $24.50 | $22.81 | 10,951 |
2018-09-17 | $24.30 | $24.65 | $24.30 | $24.50 | $22.81 | 12,387 |
2018-09-14 | $23.80 | $24.45 | $23.80 | $24.44 | $22.76 | 5,433 |
2018-09-13 | $24.61 | $28.13 | $24.27 | $24.45 | $22.76 | 7,006 |
2018-09-12 | $24.30 | $24.48 | $24.30 | $24.47 | $22.78 | 5,709 |
2018-09-11 | $24.38 | $24.53 | $24.36 | $24.44 | $22.75 | 71,660 |
2018-09-10 | $24.47 | $24.47 | $24.30 | $24.47 | $22.78 | 3,101 |
2018-09-07 | $24.44 | $24.47 | $24.43 | $24.45 | $22.76 | 4,766 |
2018-09-06 | $24.73 | $24.73 | $24.31 | $24.48 | $22.79 | 6,507 |
2018-09-05 | $24.44 | $24.50 | $24.44 | $24.48 | $22.79 | 2,515 |
2018-09-04 | $24.57 | $24.57 | $24.45 | $24.47 | $22.78 | 2,500 |
2018-08-31 | $24.51 | $24.60 | $24.51 | $24.60 | $22.90 | 1,654 |
2018-08-30 | $24.49 | $24.53 | $24.49 | $24.53 | $22.84 | 258 |
2018-08-29 | $24.59 | $24.60 | $24.29 | $24.49 | $22.80 | 10,243 |
2018-08-28 | $24.72 | $24.72 | $24.35 | $24.50 | $22.77 | 14,344 |
2018-08-27 | $24.52 | $24.52 | $24.35 | $24.52 | $22.78 | 11,885 |
2018-08-24 | $24.53 | $24.65 | $24.45 | $24.50 | $22.77 | 3,996 |
2018-08-23 | $24.73 | $24.73 | $24.36 | $24.54 | $22.80 | 3,441 |
2018-08-22 | $24.60 | $24.69 | $24.55 | $24.58 | $22.83 | 6,376 |
2018-08-21 | $24.40 | $24.75 | $24.37 | $24.55 | $22.81 | 20,900 |
2018-08-20 | $24.36 | $24.40 | $24.35 | $24.40 | $22.67 | 1,638 |
2018-08-17 | $24.40 | $24.49 | $24.38 | $24.38 | $22.65 | 12,017 |
2018-08-16 | $24.40 | $24.40 | $24.39 | $24.40 | $22.67 | 1,557 |
2018-08-15 | $24.40 | $24.40 | $24.35 | $24.40 | $22.67 | 5,012 |
2018-08-14 | $24.59 | $24.59 | $24.32 | $24.32 | $22.60 | 711 |
2018-08-13 | $24.70 | $24.70 | $24.39 | $24.40 | $22.67 | 4,471 |
2018-08-10 | $24.40 | $24.41 | $24.37 | $24.41 | $22.68 | 17,313 |
2018-08-09 | $24.39 | $24.39 | $24.39 | $24.39 | $22.66 | 490 |
2018-08-08 | $24.40 | $24.40 | $24.40 | $24.40 | $22.67 | 903 |
2018-08-07 | $24.42 | $24.42 | $24.34 | $24.41 | $22.68 | 5,138 |
2018-08-06 | $24.40 | $24.43 | $24.37 | $24.43 | $22.70 | 55,839 |
2018-08-03 | $24.38 | $24.40 | $24.38 | $24.40 | $22.67 | 2,109 |
2018-08-02 | $24.30 | $24.40 | $24.30 | $24.38 | $22.65 | 2,444 |
2018-08-01 | $24.39 | $24.39 | $24.33 | $24.33 | $22.61 | 1,573 |
2018-07-31 | $24.41 | $24.41 | $24.30 | $24.40 | $22.67 | 2,590 |
2018-07-30 | $24.34 | $24.41 | $24.32 | $24.32 | $22.60 | 4,501 |
2018-07-27 | $24.37 | $24.41 | $24.35 | $24.36 | $22.63 | 4,281 |
2018-07-26 | $24.36 | $24.36 | $24.36 | $24.36 | $22.59 | 299 |
2018-07-25 | $24.37 | $24.50 | $24.33 | $24.41 | $22.64 | 10,307 |
2018-07-24 | $24.36 | $24.41 | $24.35 | $24.35 | $22.59 | 33,189 |
2018-07-23 | $24.36 | $24.41 | $24.28 | $24.33 | $22.57 | 1,154 |
2018-07-20 | $24.53 | $24.53 | $24.34 | $24.43 | $22.66 | 15,545 |
2018-07-19 | $24.50 | $24.54 | $24.35 | $24.54 | $22.76 | 4,295 |
2018-07-18 | $24.34 | $24.51 | $24.33 | $24.33 | $22.57 | 1,653 |
2018-07-17 | $24.40 | $24.46 | $24.33 | $24.46 | $22.69 | 1,294 |
2018-07-16 | $24.51 | $24.52 | $24.30 | $24.42 | $22.65 | 4,627 |
2018-07-13 | $24.41 | $24.52 | $24.33 | $24.43 | $22.67 | 12,593 |
2018-07-12 | $24.41 | $24.41 | $24.33 | $24.41 | $22.64 | 3,334 |
2018-07-11 | $24.37 | $24.37 | $24.37 | $24.37 | $22.61 | 250 |
2018-07-10 | $24.40 | $24.40 | $24.29 | $24.36 | $22.60 | 1,919 |
2018-07-09 | $24.39 | $24.40 | $24.28 | $24.34 | $22.58 | 2,909 |
2018-07-06 | $24.35 | $24.35 | $24.35 | $24.35 | $22.59 | 680 |
2018-07-05 | $24.31 | $24.41 | $24.29 | $24.29 | $22.53 | 17,296 |
2018-07-03 | $24.41 | $24.41 | $24.33 | $24.33 | $22.57 | 1,235 |
2018-07-02 | $24.41 | $24.41 | $24.36 | $24.39 | $22.63 | 3,131 |
2018-06-29 | $24.28 | $24.41 | $24.28 | $24.39 | $22.63 | 3,159 |
2018-06-28 | $24.43 | $24.45 | $24.35 | $24.40 | $22.63 | 5,148 |
2018-06-27 | $24.38 | $24.51 | $24.35 | $24.49 | $22.71 | 12,179 |
2018-06-26 | $24.43 | $24.43 | $24.31 | $24.36 | $22.55 | 2,621 |
2018-06-25 | $24.44 | $24.44 | $24.31 | $24.37 | $22.56 | 4,702 |
2018-06-22 | $24.45 | $24.45 | $24.32 | $24.42 | $22.61 | 12,102 |
2018-06-21 | $24.39 | $24.43 | $24.37 | $24.43 | $22.62 | 1,585 |
2018-06-20 | $24.45 | $24.45 | $24.30 | $24.39 | $22.58 | 2,414 |
2018-06-19 | $24.40 | $24.40 | $24.40 | $24.40 | $22.59 | 1,876 |
2018-06-18 | $24.42 | $24.43 | $24.29 | $24.42 | $22.61 | 4,204 |
2018-06-15 | $24.40 | $24.40 | $24.31 | $24.36 | $22.55 | 17,460 |
2018-06-14 | $24.43 | $24.45 | $24.28 | $24.43 | $22.62 | 8,087 |
2018-06-13 | $24.41 | $24.41 | $24.30 | $24.40 | $22.59 | 2,432 |
2018-06-12 | $24.39 | $24.44 | $24.32 | $24.44 | $22.63 | 4,715 |
2018-06-11 | $24.40 | $25.60 | $24.35 | $24.47 | $22.65 | 14,982 |
2018-06-08 | $24.44 | $24.46 | $24.34 | $24.34 | $22.54 | 3,548 |
2018-06-07 | $24.43 | $24.49 | $24.38 | $24.38 | $22.58 | 10,655 |
2018-06-06 | $24.50 | $25.91 | $24.36 | $24.36 | $22.56 | 10,306 |
2018-06-05 | $24.56 | $25.99 | $24.37 | $24.49 | $22.67 | 28,261 |
2018-06-04 | $24.54 | $24.54 | $24.33 | $24.38 | $22.58 | 9,426 |
2018-06-01 | $24.44 | $24.46 | $24.44 | $24.45 | $22.64 | 3,676 |
2018-05-31 | $24.50 | $24.52 | $24.50 | $24.52 | $22.70 | 506 |
2018-05-30 | $24.52 | $24.52 | $24.45 | $24.51 | $22.70 | 956 |
2018-05-29 | $24.44 | $24.55 | $24.39 | $24.55 | $22.73 | 52,330 |
2018-05-25 | $24.45 | $24.52 | $24.35 | $24.42 | $22.57 | 3,839 |
2018-05-24 | $24.40 | $24.40 | $24.40 | $24.40 | $22.55 | 13 |
2018-05-23 | $24.52 | $28.29 | $24.36 | $24.40 | $22.55 | 1,824 |
2018-05-22 | $24.52 | $28.29 | $24.30 | $24.35 | $22.51 | 7,901 |
2018-05-21 | $24.41 | $24.41 | $24.23 | $24.35 | $22.51 | 966 |
2018-05-18 | $24.34 | $24.36 | $24.34 | $24.35 | $22.51 | 4,437 |
2018-05-17 | $24.28 | $24.32 | $24.26 | $24.32 | $22.48 | 2,311 |
2018-05-16 | $24.30 | $24.32 | $24.24 | $24.28 | $22.45 | 1,725 |
2018-05-15 | $24.29 | $24.32 | $24.20 | $24.24 | $22.41 | 3,020 |
2018-05-14 | $24.54 | $26.98 | $24.34 | $24.42 | $22.57 | 3,125 |
2018-05-11 | $24.44 | $24.45 | $24.31 | $24.39 | $22.54 | 10,050 |
2018-05-10 | $24.53 | $24.53 | $24.31 | $24.31 | $22.47 | 1,517 |
2018-05-09 | $24.30 | $24.30 | $24.30 | $24.30 | $22.46 | 164 |
2018-05-08 | $24.34 | $24.39 | $24.34 | $24.39 | $22.54 | 1,060 |
2018-05-07 | $24.42 | $24.43 | $24.29 | $24.36 | $22.52 | 3,471 |
2018-05-04 | $24.30 | $24.42 | $24.30 | $24.41 | $22.56 | 3,949 |
2018-05-03 | $24.48 | $24.49 | $24.42 | $24.48 | $22.63 | 1,283 |
2018-05-02 | $24.41 | $24.43 | $24.35 | $24.36 | $22.52 | 2,895 |
2018-05-01 | $24.40 | $24.41 | $24.28 | $24.39 | $22.54 | 2,832 |
2018-04-30 | $24.43 | $24.43 | $24.35 | $24.42 | $22.57 | 1,559 |
2018-04-27 | $24.52 | $24.52 | $24.52 | $24.52 | $22.66 | 664 |
2018-04-26 | $24.67 | $24.67 | $24.58 | $24.63 | $22.74 | 631 |
2018-04-25 | $24.38 | $24.43 | $24.27 | $24.43 | $22.55 | 612 |
2018-04-24 | $24.27 | $24.45 | $24.27 | $24.44 | $22.56 | 6,574 |
2018-04-23 | $24.70 | $24.70 | $24.35 | $24.43 | $22.55 | 2,814 |
2018-04-20 | $24.46 | $24.46 | $24.31 | $24.42 | $22.54 | 14,935 |
2018-04-19 | $24.38 | $24.38 | $24.38 | $24.38 | $22.51 | 990 |
2018-04-18 | $24.51 | $24.51 | $24.36 | $24.48 | $22.60 | 7,737 |
2018-04-17 | $24.42 | $24.52 | $24.42 | $24.50 | $22.61 | 8,739 |
2018-04-16 | $24.41 | $24.51 | $24.41 | $24.47 | $22.58 | 1,207 |
2018-04-13 | $24.50 | $24.50 | $24.42 | $24.46 | $22.58 | 1,356 |
2018-04-12 | $24.54 | $24.68 | $24.47 | $24.47 | $22.59 | 5,140 |
2018-04-11 | $24.45 | $24.50 | $24.18 | $24.50 | $22.61 | 2,948 |
2018-04-10 | $24.51 | $24.51 | $24.22 | $24.25 | $22.38 | 12,749 |
2018-04-09 | $24.51 | $24.59 | $24.34 | $24.56 | $22.67 | 5,801 |
2018-04-06 | $24.40 | $24.53 | $24.23 | $24.53 | $22.64 | 16,678 |
2018-04-05 | $24.40 | $24.40 | $24.29 | $24.30 | $22.43 | 21,112 |
2018-04-04 | $24.38 | $24.40 | $24.34 | $24.34 | $22.46 | 3,986 |
2018-04-03 | $24.44 | $24.44 | $24.38 | $24.40 | $22.52 | 3,433 |
2018-04-02 | $24.23 | $24.23 | $24.23 | $24.23 | $22.37 | 956 |
2018-03-29 | $24.37 | $24.50 | $24.37 | $24.45 | $22.57 | 7,694 |
2018-03-28 | $24.49 | $24.54 | $24.07 | $24.54 | $22.65 | 440,495 |
2018-03-27 | $24.52 | $24.54 | $24.44 | $24.47 | $22.56 | 11,893 |
2018-03-26 | $24.44 | $24.54 | $24.44 | $24.52 | $22.60 | 2,645 |
2018-03-23 | $24.52 | $24.74 | $24.45 | $24.56 | $22.64 | 22,869 |
2018-03-22 | $24.51 | $24.57 | $24.50 | $24.55 | $22.63 | 6,262 |
2018-03-21 | $24.42 | $24.62 | $24.42 | $24.52 | $22.61 | 1,166 |
2018-03-20 | $24.67 | $24.67 | $24.46 | $24.62 | $22.70 | 26,127 |
2018-03-19 | $24.53 | $24.62 | $24.53 | $24.60 | $22.68 | 19,220 |
2018-03-16 | $24.56 | $24.64 | $24.54 | $24.56 | $22.64 | 5,727 |
2018-03-15 | $24.48 | $24.52 | $24.48 | $24.52 | $22.60 | 722 |
2018-03-14 | $24.68 | $24.68 | $24.53 | $24.59 | $22.67 | 3,549 |
2018-03-13 | $24.63 | $24.67 | $24.50 | $24.50 | $22.59 | 384,883 |
2018-03-12 | $24.57 | $24.66 | $24.48 | $24.65 | $22.72 | 4,321 |
2018-03-09 | $24.56 | $24.64 | $24.48 | $24.57 | $22.65 | 2,393 |
2018-03-08 | $24.62 | $24.68 | $24.51 | $24.68 | $22.75 | 13,954 |
2018-03-07 | $24.59 | $24.74 | $24.59 | $24.74 | $22.81 | 4,293 |
2018-03-06 | $24.67 | $24.76 | $24.54 | $24.76 | $22.83 | 30,733 |
2018-03-05 | $24.79 | $24.79 | $24.68 | $24.70 | $22.77 | 3,818 |
2018-03-02 | $24.71 | $24.71 | $24.69 | $24.70 | $22.77 | 2,401 |
2018-03-01 | $24.80 | $24.82 | $24.70 | $24.81 | $22.87 | 10,098 |
2018-02-28 | $24.72 | $24.75 | $24.68 | $24.73 | $22.79 | 1,217 |
2018-02-27 | $24.81 | $27.48 | $24.71 | $24.78 | $22.84 | 19,397 |
2018-02-26 | $24.73 | $24.81 | $24.71 | $24.71 | $22.78 | 1,809 |
2018-02-23 | $24.74 | $24.74 | $24.74 | $24.74 | $22.78 | 105 |
2018-02-22 | $24.75 | $24.84 | $24.72 | $24.84 | $22.87 | 4,516 |
2018-02-21 | $24.73 | $24.75 | $24.71 | $24.73 | $22.77 | 4,188 |
2018-02-20 | $24.77 | $24.77 | $24.59 | $24.75 | $22.79 | 430,652 |
2018-02-16 | $24.76 | $24.79 | $24.76 | $24.79 | $22.83 | 11,309 |
2018-02-15 | $24.71 | $24.71 | $24.62 | $24.62 | $22.67 | 1,071 |
2018-02-14 | $24.73 | $24.81 | $24.73 | $24.81 | $22.84 | 662 |
2018-02-13 | $24.95 | $24.95 | $24.81 | $24.86 | $22.88 | 2,799 |
2018-02-12 | $25.00 | $25.00 | $24.80 | $24.90 | $22.93 | 1,579 |
2018-02-09 | $24.90 | $24.91 | $24.85 | $24.91 | $22.93 | 7,668 |
2018-02-08 | $24.85 | $24.88 | $24.85 | $24.88 | $22.90 | 510 |
2018-02-07 | $24.87 | $24.93 | $24.73 | $24.73 | $22.77 | 2,602 |
2018-02-06 | $24.95 | $24.98 | $24.71 | $24.96 | $22.98 | 4,276 |
2018-02-05 | $24.90 | $24.90 | $24.90 | $24.90 | $22.93 | 101 |
2018-02-02 | $24.83 | $24.95 | $24.83 | $24.90 | $22.93 | 7,736 |
2018-02-01 | $24.50 | $24.98 | $24.50 | $24.97 | $22.99 | 1,830 |
2018-01-31 | $25.00 | $25.00 | $24.99 | $25.00 | $23.02 | 2,437 |
2018-01-30 | $25.01 | $25.01 | $25.00 | $25.01 | $23.02 | 1,499 |
2018-01-29 | $25.01 | $25.02 | $24.97 | $25.02 | $23.04 | 653 |
2018-01-26 | $25.03 | $25.03 | $25.03 | $25.03 | $23.02 | 1,034 |
2018-01-25 | $24.96 | $25.37 | $24.96 | $25.08 | $23.07 | 4,464 |
2018-01-24 | $25.31 | $25.32 | $25.24 | $25.31 | $23.28 | 979 |
2018-01-23 | $25.09 | $25.33 | $25.09 | $25.17 | $23.14 | 1,651 |
2018-01-22 | $25.05 | $25.35 | $25.05 | $25.35 | $23.31 | 1,824 |
2018-01-19 | $25.31 | $25.38 | $24.86 | $24.88 | $22.88 | 9,768 |
2018-01-18 | $25.38 | $25.38 | $25.38 | $25.38 | $23.34 | 495 |
2018-01-17 | $25.12 | $25.24 | $24.93 | $24.93 | $22.93 | 2,827 |
2018-01-16 | $25.16 | $25.49 | $25.08 | $25.37 | $23.33 | 5,289 |
2018-01-12 | $25.31 | $25.36 | $24.90 | $25.20 | $23.18 | 15,892 |
2018-01-11 | $25.20 | $25.42 | $25.10 | $25.20 | $23.18 | 42,662 |
2018-01-10 | $25.10 | $25.15 | $25.05 | $25.15 | $23.13 | 1,487 |
2018-01-09 | $25.14 | $25.45 | $24.99 | $25.43 | $23.38 | 26,440 |
2018-01-08 | $25.23 | $25.42 | $25.23 | $25.37 | $23.33 | 2,271 |
2018-01-05 | $25.53 | $25.57 | $25.19 | $25.19 | $23.17 | 5,791 |
2018-01-04 | $24.93 | $24.93 | $24.93 | $24.93 | $22.93 | 141 |
2018-01-03 | $25.15 | $25.15 | $24.94 | $24.95 | $22.95 | 1,987 |
2018-01-02 | $25.20 | $25.20 | $24.94 | $25.16 | $23.14 | 5,610 |
2017-12-29 | $25.45 | $25.45 | $25.23 | $25.23 | $23.20 | 848 |
2017-12-28 | $25.11 | $25.11 | $25.11 | $25.11 | $23.10 | 321 |
2017-12-27 | $25.20 | $25.20 | $25.01 | $25.15 | $23.13 | 2,339 |
2017-12-26 | $25.20 | $25.42 | $25.20 | $25.42 | $23.38 | 386 |
2017-12-22 | $25.42 | $25.42 | $24.97 | $25.36 | $23.32 | 2,524 |
2017-12-21 | $25.18 | $25.18 | $24.93 | $24.93 | $22.93 | 771 |
2017-12-20 | $25.44 | $25.44 | $24.97 | $25.42 | $23.37 | 1,950 |
2017-12-19 | $25.17 | $25.46 | $25.09 | $25.16 | $23.14 | 6,809 |
2017-12-18 | $25.13 | $25.22 | $25.12 | $25.12 | $23.10 | 1,218 |
2017-12-15 | $25.16 | $26.12 | $24.99 | $25.25 | $23.22 | 2,998 |
2017-12-14 | $25.21 | $25.21 | $25.21 | $25.21 | $23.12 | 395 |
2017-12-13 | $25.22 | $25.42 | $25.16 | $25.20 | $23.12 | 11,199 |
2017-12-12 | $25.29 | $25.29 | $24.99 | $25.20 | $23.12 | 20,604 |
2017-12-11 | $25.17 | $25.24 | $25.11 | $25.20 | $23.12 | 4,906 |
2017-12-08 | $25.14 | $25.22 | $25.14 | $25.18 | $23.10 | 501 |
2017-12-07 | $25.07 | $25.19 | $25.05 | $25.18 | $23.10 | 1,769 |
2017-12-06 | $25.07 | $25.10 | $25.05 | $25.10 | $23.03 | 5,230 |
2017-12-05 | $25.20 | $25.21 | $24.96 | $25.04 | $22.97 | 5,344 |
2017-12-04 | $25.20 | $25.20 | $25.20 | $25.20 | $23.12 | 28 |
2017-12-01 | $25.02 | $25.23 | $25.02 | $25.20 | $23.12 | 1,305 |
2017-11-30 | $25.21 | $25.21 | $25.19 | $25.19 | $23.11 | 1,608 |
2017-11-29 | $24.97 | $25.23 | $24.97 | $25.22 | $23.14 | 5,477 |
2017-11-28 | $25.26 | $25.26 | $25.17 | $25.25 | $23.17 | 3,667 |
2017-11-27 | $25.24 | $25.25 | $25.24 | $25.25 | $23.17 | 1,480 |
2017-11-24 | $25.24 | $25.24 | $25.20 | $25.23 | $23.15 | 1,360 |
2017-11-22 | $25.23 | $25.24 | $25.21 | $25.23 | $23.14 | 6,294 |
2017-11-21 | $25.00 | $25.23 | $25.00 | $25.20 | $23.12 | 9,805 |
2017-11-20 | $25.11 | $25.11 | $25.11 | $25.11 | $23.04 | 190 |
2017-11-17 | $25.15 | $25.22 | $25.12 | $25.20 | $23.12 | 2,632 |
2017-11-16 | $25.20 | $25.23 | $25.01 | $25.07 | $23.00 | 2,173 |
2017-11-15 | $25.07 | $25.07 | $25.07 | $25.07 | $22.96 | 707 |
2017-11-14 | $25.25 | $25.25 | $25.20 | $25.24 | $23.12 | 864 |
2017-11-13 | $25.06 | $25.06 | $25.06 | $25.06 | $22.96 | 216 |
2017-11-10 | $25.26 | $25.26 | $25.09 | $25.09 | $22.99 | 7,065 |
2017-11-09 | $25.26 | $25.26 | $25.22 | $25.26 | $23.14 | 902 |
2017-11-08 | $25.34 | $25.34 | $25.25 | $25.29 | $23.16 | 2,850 |
2017-11-07 | $25.32 | $25.35 | $25.15 | $25.25 | $23.13 | 7,244 |
2017-11-06 | $25.21 | $25.36 | $25.21 | $25.35 | $23.22 | 1,030 |
2017-11-03 | $25.34 | $25.34 | $25.28 | $25.28 | $23.16 | 990 |
2017-11-02 | $25.33 | $25.35 | $25.26 | $25.26 | $23.14 | 5,740 |
2017-11-01 | $25.30 | $25.34 | $25.23 | $25.31 | $23.18 | 4,540 |
2017-10-31 | $25.35 | $25.35 | $25.32 | $25.32 | $23.19 | 715 |
2017-10-30 | $25.19 | $25.19 | $25.12 | $25.18 | $23.06 | 1,483 |
2017-10-27 | $25.19 | $25.19 | $25.19 | $25.19 | $23.07 | 10 |
2017-10-26 | $25.07 | $25.21 | $25.07 | $25.19 | $23.07 | 3,035 |
2017-10-25 | $25.14 | $25.17 | $25.10 | $25.11 | $23.00 | 2,781 |
2017-10-24 | $25.07 | $25.17 | $25.07 | $25.08 | $22.97 | 5,555 |
2017-10-23 | $25.20 | $25.25 | $25.11 | $25.25 | $23.12 | 10,233 |
2017-10-20 | $25.17 | $25.25 | $25.13 | $25.22 | $23.10 | 41,341 |
2017-10-19 | $25.24 | $25.32 | $25.19 | $25.26 | $23.14 | 7,602 |
2017-10-18 | $25.20 | $25.25 | $25.18 | $25.25 | $23.13 | 18,524 |
2017-10-17 | $25.19 | $25.28 | $25.17 | $25.20 | $23.08 | 9,569 |
2017-10-16 | $25.14 | $26.20 | $25.13 | $25.16 | $23.04 | 5,932 |
2017-10-13 | $25.25 | $25.25 | $25.20 | $25.20 | $23.05 | 5,767 |
2017-10-12 | $25.16 | $25.28 | $25.16 | $25.24 | $23.08 | 14,954 |
2017-10-11 | $25.25 | $25.25 | $25.14 | $25.20 | $23.06 | 1,561 |
2017-10-10 | $25.25 | $25.38 | $25.24 | $25.30 | $23.14 | 6,272 |
2017-10-09 | $25.23 | $25.23 | $25.14 | $25.23 | $23.08 | 1,850 |
2017-10-06 | $25.15 | $25.23 | $25.15 | $25.23 | $23.08 | 2,975 |
2017-10-05 | $25.18 | $25.27 | $25.15 | $25.23 | $23.08 | 12,155 |
2017-10-04 | $25.20 | $25.20 | $25.20 | $25.20 | $23.05 | 204 |
2017-10-03 | $25.20 | $25.26 | $25.18 | $25.26 | $23.11 | 2,546 |
2017-10-02 | $25.16 | $25.19 | $25.07 | $25.19 | $23.04 | 9,678 |
2017-09-29 | $25.18 | $26.48 | $25.17 | $25.23 | $23.08 | 18,962 |
2017-09-28 | $25.17 | $25.17 | $25.17 | $25.17 | $23.02 | 169 |
2017-09-27 | $25.16 | $25.17 | $25.12 | $25.17 | $23.02 | 2,109 |
2017-09-26 | $25.20 | $25.21 | $25.20 | $25.21 | $23.06 | 977 |
2017-09-25 | $25.24 | $25.24 | $25.17 | $25.17 | $23.02 | 1,234 |
2017-09-22 | $25.56 | $25.56 | $25.14 | $25.15 | $23.00 | 1,956 |
2017-09-21 | $25.23 | $25.23 | $25.21 | $25.21 | $23.06 | 726 |
2017-09-20 | $25.24 | $25.24 | $25.10 | $25.21 | $23.06 | 17,298 |
2017-09-19 | $25.21 | $25.25 | $25.08 | $25.24 | $23.09 | 1,546 |
2017-09-18 | $25.32 | $25.32 | $25.32 | $25.32 | $23.16 | 1,011 |
2017-09-15 | $25.35 | $25.35 | $25.17 | $25.27 | $23.09 | 4,347 |
2017-09-14 | $25.27 | $25.28 | $25.24 | $25.28 | $23.10 | 4,606 |
2017-09-13 | $25.27 | $25.28 | $25.25 | $25.27 | $23.09 | 1,702 |
2017-09-12 | $25.25 | $25.25 | $25.23 | $25.23 | $23.05 | 1,686 |
2017-09-11 | $25.38 | $25.38 | $25.38 | $25.38 | $23.19 | 175 |
2017-09-08 | $25.42 | $25.42 | $25.41 | $25.41 | $23.22 | 505 |
2017-09-07 | $25.82 | $27.94 | $25.26 | $25.43 | $23.23 | 7,889 |
2017-09-06 | $25.39 | $25.39 | $25.22 | $25.33 | $23.14 | 53,633 |
2017-09-05 | $25.32 | $25.32 | $25.32 | $25.32 | $23.13 | 55 |
2017-09-01 | $25.32 | $25.34 | $25.16 | $25.32 | $23.13 | 852 |
2017-08-31 | $25.34 | $25.34 | $25.26 | $25.31 | $23.12 | 755 |
2017-08-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.07 | 0 |
2017-08-29 | $25.35 | $25.35 | $25.25 | $25.25 | $23.07 | 1,242 |
2017-08-28 | $25.32 | $25.32 | $25.32 | $25.32 | $23.13 | 11 |
2017-08-25 | $25.32 | $25.32 | $25.32 | $25.32 | $23.13 | 729 |
2017-08-24 | $25.29 | $25.29 | $25.12 | $25.12 | $22.95 | 766 |
2017-08-23 | $26.19 | $27.00 | $25.29 | $25.29 | $23.11 | 4,754 |
2017-08-22 | $25.10 | $25.27 | $25.10 | $25.27 | $23.09 | 1,245 |
2017-08-21 | $25.25 | $25.25 | $25.24 | $25.24 | $23.06 | 2,991 |
2017-08-18 | $25.29 | $25.29 | $25.29 | $25.29 | $23.11 | 40 |
2017-08-17 | $25.11 | $25.30 | $25.11 | $25.29 | $23.11 | 1,172 |
2017-08-16 | $25.17 | $25.28 | $25.15 | $25.24 | $23.06 | 11,372 |
2017-08-15 | $25.22 | $25.25 | $25.20 | $25.22 | $23.01 | 1,922 |
2017-08-14 | $25.25 | $25.26 | $25.21 | $25.21 | $23.00 | 2,668 |
2017-08-11 | $25.27 | $25.27 | $25.25 | $25.25 | $23.03 | 710 |
2017-08-10 | $25.21 | $25.21 | $25.21 | $25.21 | $23.00 | 51 |
2017-08-09 | $25.21 | $25.21 | $25.21 | $25.21 | $23.00 | 4 |
2017-08-08 | $25.21 | $25.21 | $25.21 | $25.21 | $23.00 | 636 |
2017-08-07 | $25.24 | $25.24 | $25.12 | $25.12 | $22.92 | 3,546 |
2017-08-04 | $25.19 | $25.30 | $25.19 | $25.27 | $23.05 | 51,188 |
2017-08-03 | $25.27 | $25.30 | $25.27 | $25.30 | $23.08 | 12,551 |
2017-08-02 | $25.25 | $25.26 | $25.21 | $25.26 | $23.04 | 8,366 |
2017-08-01 | $25.22 | $25.56 | $25.22 | $25.41 | $23.18 | 1,355 |
2017-07-31 | $25.35 | $29.30 | $25.25 | $25.25 | $23.03 | 2,103 |
2017-07-28 | $25.26 | $25.26 | $25.26 | $25.26 | $23.04 | 5 |
2017-07-27 | $25.26 | $25.26 | $25.26 | $25.26 | $23.04 | 101 |
2017-07-26 | $25.19 | $25.33 | $25.19 | $25.33 | $23.11 | 590 |
2017-07-25 | $25.27 | $25.73 | $25.26 | $25.27 | $23.05 | 4,783 |
2017-07-24 | $25.27 | $25.27 | $25.19 | $25.26 | $23.04 | 10,055 |
2017-07-21 | $25.27 | $25.27 | $25.27 | $25.27 | $23.05 | 533 |
2017-07-20 | $25.24 | $25.24 | $25.24 | $25.24 | $23.02 | 690 |
2017-07-19 | $25.24 | $25.24 | $25.22 | $25.24 | $23.02 | 1,058 |
2017-07-18 | $25.24 | $25.27 | $25.06 | $25.27 | $23.05 | 9,143 |
2017-07-17 | $25.24 | $25.83 | $25.12 | $25.16 | $22.95 | 58,210 |
2017-07-14 | $25.16 | $25.23 | $25.15 | $25.15 | $22.94 | 427,447 |
2017-07-13 | $25.09 | $25.11 | $25.09 | $25.11 | $22.91 | 703 |
2017-07-12 | $25.05 | $25.09 | $25.05 | $25.09 | $22.89 | 300 |
2017-07-11 | $24.91 | $25.10 | $24.91 | $25.10 | $22.90 | 200 |
Inspire Corporate Bond Impact ETF (IBD) News Headlines
Recent Inspire Corporate Bond Impact ETF (IBD) News
Similar Companies to Inspire Corporate Bond Impact ETF (IBD) 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 | -- | -- | -- |