Quadratic Interest Rate Volatility And Inflation Hedge ETF (IVOL) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.08 ($0.21) 1.06%
Quadratic Interest Rate Volatility And Inflation Hedge ETF - Daily Information
Click for more stock information on Quadratic Interest Rate Volatility And Inflation Hedge ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.91 |
Previous Close | $20.08 |
High | $20.08 |
Low | $19.90 |
Adjusted Open | $19.91 |
Previous Adjusted Close | $20.08 |
Adjusted High | $20.08 |
Adjusted Low | $19.90 |
About Quadratic Interest Rate Volatility And Inflation Hedge ETF (IVOL)
The Fund is actively managed and seeks to achieve its investment objective primarily by investing, directly or indirectly, in a mix of U.S. Treasury Inflation-Protected Securities ("TIPS") and long options tied to the shape of the U.S. interest rate curve (described below). A "long option" refers to the purchase of an option, as opposed to the sale of an option not previously owned by the Fund, which would be referred to as a "short option." The Fund's strategy is designed to hedge against inflation risk and generate positive returns from the Fund's options during periods when interest rate volatility increases and/or the U.S. interest rate curve steepens (i.e., the spread between interest rates on U.S. long-term debt instruments and U.S. shorter-term debt instruments widens). Because equity and real estate market corrections tend to be correlated with interest rate volatility and a steepening of the interest rate curve, the Fund's strategy may also serve to hedge against the risks of such market corrections. The Fund invests in TIPS directly or through other exchange-traded funds ("ETFs") that invest in TIPS. TIPS are U.S. government bonds (specifically, Treasury securities) whose principal amount increases with inflation, as measured by the Consumer Price Index ("CPI"), and are designed to protect investors from inflation risk. The Fund may purchase TIPS of any maturity. The Fund also invests in long options tied to the shape of the U.S. interest rate swap curve. The U.S. interest rate swap curve is a type of interest rate curve that reflects the fixed interest rates used in interest rate swap agreements with different maturities (swap rates are the fixed interest rate exchanged for a floating interest rate in an interest rate swap). Such options are expected to (i) appreciate in value as the curve steepens or interest rate volatility increases and (ii) decrease in value or become worthless as the curve flattens or inverts or interest rate volatility declines. The U.S. interest rate swap curve "steepens" when the spread between swap rates on longer-term debt instruments and shorter-term debt instruments widens, "flattens" when such spread narrows, and "inverts" when swap rates on longer-term debt instruments become lower than those for shorter-term debt instruments (i.e., the spread is negative). When the Fund purchases an option, the Fund pays a cost (premium) to purchase the option. The Fund's investments in options will be traded in the over-the counter ("OTC") market. OTC derivative instruments generally have more flexible terms negotiated between the buyer and the seller, and the counterparties may be required to post "variation margin" as frequently as daily to reflect any gains or losses in such options contracts. If such variation margin is not required to be posted, such instruments would generally be subject to greater credit risk and counterparty risk. OTC instruments also may be subject to greater liquidity risk. Options contracts, by their terms, have stated expirations; therefore, to maintain consistent exposure to options, the Fund must periodically migrate out of options nearing expiration and into options with later expirations a process referred to as "rolling." The Fund's investment sub-adviser, Quadratic Capital Management LLC ("Quadratic" or the "Sub-Adviser"), expects that the Fund will typically purchase options with a time-to-expiration of between six months and two years, though the Fund may purchase options with shorter or longer expirations. Under normal circumstances, the Sub-Adviser generally expects to invest less than 20% of the Fund's assets in option premiums (as defined below) and to actively manage the Fund's options investments to reduce the weight of such options in the Fund's portfolio if their value increases above the desired amount. Similarly, the Sub-Adviser generally expects to sell portfolio investments and reinvest proceeds in options if the value of such options declines below the desired amount. Investments in derivative instruments, such as options, have the economic effect of creating financial leverage in the Fund's portfolio because such investments may give rise to gains or losses that are disproportionate to the amount the Fund has invested in those instruments. Because the Fund only invests in long options as part of its principal investment strategy, the maximum loss for the Fund's options position is the "options premium," which is defined as the premium paid for the options and any post-purchase appreciation in value. Thus, any disproportionate returns are generally expected to exist only when the value of such options appreciates. However, following such appreciation, even small changes in the shape of the U.S. interest rate curve or interest rate volatility may result in a significant decline in the value of such options with a maximum loss equal to the options premium. The Fund is likely to be significantly more volatile than a fund holding only long positions in the same U.S. government bonds as the Fund because the options component of the Fund could result in significant gains for the Fund or in a complete loss of the premium for the Fund's options. The Fund is non-diversified and therefore may invest a larger percentage of its assets in the securities of a single issuer or smaller number of issuers than diversified funds.
Invest in Quadratic Interest Rate Volatility And Inflation Hedge ETF (IVOL)
Historical Stock Data for Quadratic Interest Rate Volatility And Inflation Hedge ETF (IVOL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $19.91 | $20.08 | $19.90 | $20.08 | $20.08 | 126,148 |
2025-04-29 | $19.77 | $19.88 | $19.72 | $19.87 | $19.87 | 309,701 |
2025-04-28 | $19.73 | $19.91 | $19.64 | $19.91 | $19.85 | 146,935 |
2025-04-25 | $19.58 | $19.72 | $19.50 | $19.70 | $19.64 | 137,866 |
2025-04-24 | $19.46 | $19.64 | $19.44 | $19.58 | $19.52 | 266,843 |
2025-04-23 | $19.42 | $19.58 | $19.29 | $19.58 | $19.58 | 862,752 |
2025-04-22 | $19.70 | $19.88 | $19.63 | $19.76 | $19.76 | 437,450 |
2025-04-21 | $19.78 | $20.06 | $19.78 | $19.91 | $19.91 | 391,615 |
2025-04-17 | $19.37 | $19.63 | $19.37 | $19.57 | $19.57 | 407,765 |
2025-04-16 | $19.36 | $19.37 | $19.28 | $19.35 | $19.35 | 217,653 |
2025-04-15 | $19.40 | $19.43 | $19.20 | $19.21 | $19.21 | 2,031,140 |
2025-04-14 | $19.30 | $19.43 | $19.16 | $19.25 | $19.25 | 8,482,841 |
2025-04-11 | $19.38 | $19.46 | $19.09 | $19.18 | $19.18 | 320,959 |
2025-04-10 | $19.01 | $19.48 | $19.01 | $19.42 | $19.42 | 585,327 |
2025-04-09 | $19.76 | $19.76 | $18.79 | $18.85 | $18.85 | 1,423,372 |
2025-04-08 | $19.00 | $19.65 | $18.80 | $19.57 | $19.57 | 580,025 |
2025-04-07 | $19.10 | $19.40 | $19.00 | $19.03 | $19.03 | 232,833 |
2025-04-04 | $19.22 | $19.48 | $18.81 | $19.08 | $19.08 | 261,655 |
2025-04-03 | $18.96 | $19.15 | $18.95 | $19.15 | $19.15 | 876,308 |
2025-04-02 | $18.61 | $18.61 | $18.52 | $18.54 | $18.54 | 281,128 |
2025-04-01 | $18.66 | $18.74 | $18.63 | $18.66 | $18.66 | 143,615 |
2025-03-31 | $18.66 | $18.74 | $18.65 | $18.68 | $18.68 | 180,665 |
2025-03-28 | $18.56 | $18.72 | $18.55 | $18.70 | $18.70 | 847,457 |
2025-03-27 | $18.64 | $18.68 | $18.60 | $18.64 | $18.58 | 158,802 |
2025-03-26 | $18.44 | $18.51 | $18.43 | $18.46 | $18.40 | 85,584 |
2025-03-25 | $18.42 | $18.46 | $18.41 | $18.45 | $18.40 | 68,314 |
2025-03-24 | $18.42 | $18.45 | $18.32 | $18.41 | $18.36 | 129,546 |
2025-03-21 | $18.49 | $18.62 | $18.49 | $18.51 | $18.45 | 316,017 |
2025-03-20 | $18.41 | $18.43 | $18.31 | $18.38 | $18.33 | 363,909 |
2025-03-19 | $18.12 | $18.38 | $18.05 | $18.38 | $18.33 | 433,475 |
2025-03-18 | $18.23 | $18.26 | $18.16 | $18.19 | $18.14 | 349,599 |
2025-03-17 | $18.18 | $18.27 | $18.15 | $18.19 | $18.19 | 396,694 |
2025-03-14 | $18.57 | $18.57 | $18.34 | $18.34 | $18.34 | 95,935 |
2025-03-13 | $18.42 | $18.53 | $18.40 | $18.47 | $18.47 | 85,296 |
2025-03-12 | $18.49 | $18.55 | $18.42 | $18.42 | $18.42 | 113,292 |
2025-03-11 | $18.58 | $18.64 | $18.47 | $18.53 | $18.53 | 277,605 |
2025-03-10 | $18.41 | $18.50 | $18.37 | $18.48 | $18.48 | 92,144 |
2025-03-07 | $18.46 | $18.54 | $18.23 | $18.28 | $18.28 | 126,122 |
2025-03-06 | $18.29 | $18.38 | $18.26 | $18.34 | $18.34 | 180,934 |
2025-03-05 | $18.34 | $18.37 | $18.11 | $18.19 | $18.19 | 70,001 |
2025-03-04 | $18.37 | $18.47 | $18.27 | $18.30 | $18.30 | 1,002,888 |
2025-03-03 | $18.16 | $18.23 | $18.09 | $18.22 | $18.22 | 220,663 |
2025-02-28 | $18.01 | $18.18 | $17.99 | $18.10 | $18.10 | 124,359 |
2025-02-27 | $17.88 | $18.01 | $17.87 | $18.01 | $18.01 | 159,758 |
2025-02-26 | $17.85 | $17.96 | $17.85 | $17.94 | $17.89 | 109,709 |
2025-02-25 | $17.89 | $18.00 | $17.89 | $17.91 | $17.86 | 341,237 |
2025-02-24 | $17.79 | $17.90 | $17.77 | $17.88 | $17.83 | 96,790 |
2025-02-21 | $17.66 | $17.81 | $17.66 | $17.78 | $17.73 | 99,738 |
2025-02-20 | $17.76 | $17.77 | $17.71 | $17.72 | $17.66 | 70,119 |
2025-02-19 | $17.67 | $17.76 | $17.67 | $17.75 | $17.70 | 72,672 |
2025-02-18 | $17.72 | $17.73 | $17.66 | $17.69 | $17.64 | 74,806 |
2025-02-14 | $17.75 | $17.78 | $17.70 | $17.70 | $17.65 | 121,985 |
2025-02-13 | $17.64 | $17.72 | $17.62 | $17.65 | $17.60 | 174,015 |
2025-02-12 | $17.62 | $17.70 | $17.59 | $17.70 | $17.65 | 182,372 |
2025-02-11 | $17.64 | $17.69 | $17.62 | $17.69 | $17.64 | 105,944 |
2025-02-10 | $17.71 | $17.73 | $17.66 | $17.69 | $17.64 | 858,359 |
2025-02-07 | $17.79 | $17.79 | $17.61 | $17.69 | $17.64 | 348,924 |
2025-02-06 | $17.78 | $17.79 | $17.73 | $17.73 | $17.68 | 125,783 |
2025-02-05 | $17.75 | $17.84 | $17.75 | $17.81 | $17.76 | 204,970 |
2025-02-04 | $17.75 | $17.87 | $17.75 | $17.80 | $17.75 | 171,949 |
2025-02-03 | $17.76 | $17.80 | $17.71 | $17.74 | $17.69 | 165,729 |
2025-01-31 | $17.78 | $17.90 | $17.76 | $17.90 | $17.85 | 134,908 |
2025-01-30 | $17.79 | $17.83 | $17.76 | $17.79 | $17.74 | 254,160 |
2025-01-29 | $17.89 | $17.91 | $17.78 | $17.86 | $17.75 | 362,359 |
2025-01-28 | $17.94 | $17.97 | $17.91 | $17.92 | $17.81 | 106,124 |
2025-01-27 | $17.94 | $17.97 | $17.86 | $17.92 | $17.81 | 308,546 |
2025-01-24 | $17.84 | $17.92 | $17.82 | $17.85 | $17.74 | 157,845 |
2025-01-23 | $17.71 | $17.84 | $17.71 | $17.81 | $17.70 | 196,285 |
2025-01-22 | $17.72 | $17.72 | $17.66 | $17.66 | $17.55 | 339,412 |
2025-01-21 | $17.80 | $17.81 | $17.70 | $17.73 | $17.62 | 719,388 |
2025-01-17 | $17.86 | $17.89 | $17.83 | $17.84 | $17.84 | 131,329 |
2025-01-16 | $17.86 | $18.01 | $17.86 | $17.88 | $17.88 | 420,708 |
2025-01-15 | $17.84 | $17.93 | $17.82 | $17.92 | $17.92 | 253,846 |
2025-01-14 | $17.70 | $17.81 | $17.70 | $17.80 | $17.80 | 306,416 |
2025-01-13 | $17.60 | $17.66 | $17.57 | $17.65 | $17.65 | 516,898 |
2025-01-10 | $17.90 | $17.93 | $17.60 | $17.65 | $17.65 | 343,119 |
2025-01-08 | $17.97 | $17.99 | $17.90 | $17.94 | $17.94 | 220,574 |
2025-01-07 | $17.77 | $17.86 | $17.72 | $17.82 | $17.82 | 262,903 |
2025-01-06 | $17.63 | $17.76 | $17.63 | $17.72 | $17.72 | 574,348 |
2025-01-03 | $17.74 | $17.74 | $17.63 | $17.67 | $17.67 | 146,770 |
2025-01-02 | $17.78 | $17.79 | $17.71 | $17.73 | $17.73 | 78,291 |
2024-12-31 | $17.78 | $17.80 | $17.63 | $17.74 | $17.74 | 552,769 |
2024-12-30 | $17.77 | $17.79 | $17.72 | $17.72 | $17.72 | 547,664 |
2024-12-27 | $17.72 | $17.78 | $17.69 | $17.72 | $17.67 | 285,845 |
2024-12-26 | $17.66 | $17.68 | $17.63 | $17.66 | $17.61 | 189,112 |
2024-12-24 | $17.61 | $17.67 | $17.61 | $17.62 | $17.57 | 95,447 |
2024-12-23 | $17.59 | $17.64 | $17.54 | $17.60 | $17.55 | 381,283 |
2024-12-20 | $17.66 | $17.67 | $17.53 | $17.56 | $17.51 | 635,937 |
2024-12-19 | $17.54 | $17.63 | $17.46 | $17.50 | $17.45 | 193,086 |
2024-12-18 | $17.73 | $17.74 | $17.38 | $17.44 | $17.39 | 213,523 |
2024-12-17 | $17.64 | $17.68 | $17.63 | $17.66 | $17.61 | 337,648 |
2024-12-16 | $17.74 | $17.75 | $17.69 | $17.71 | $17.71 | 556,737 |
2024-12-13 | $17.78 | $17.79 | $17.74 | $17.76 | $17.76 | 228,980 |
2024-12-12 | $17.81 | $17.85 | $17.78 | $17.80 | $17.80 | 199,711 |
2024-12-11 | $17.84 | $17.86 | $17.75 | $17.76 | $17.76 | 221,340 |
2024-12-10 | $17.82 | $17.84 | $17.75 | $17.78 | $17.78 | 172,519 |
2024-12-09 | $17.86 | $17.87 | $17.82 | $17.85 | $17.85 | 238,441 |
2024-12-06 | $17.89 | $17.89 | $17.80 | $17.84 | $17.84 | 177,871 |
2024-12-05 | $17.79 | $17.84 | $17.76 | $17.81 | $17.81 | 202,309 |
2024-12-04 | $17.83 | $17.91 | $17.83 | $17.87 | $17.87 | 273,357 |
2024-12-03 | $17.84 | $17.89 | $17.80 | $17.87 | $17.87 | 194,476 |
2024-12-02 | $17.95 | $17.95 | $17.76 | $17.78 | $17.78 | 204,083 |
2024-11-29 | $17.90 | $17.92 | $17.87 | $17.92 | $17.92 | 119,167 |
2024-11-27 | $17.89 | $17.91 | $17.85 | $17.88 | $17.88 | 490,809 |
2024-11-26 | $17.88 | $17.88 | $17.78 | $17.86 | $17.81 | 1,239,954 |
2024-11-25 | $17.87 | $17.89 | $17.79 | $17.86 | $17.81 | 417,189 |
2024-11-22 | $17.89 | $17.89 | $17.80 | $17.82 | $17.77 | 344,218 |
2024-11-21 | $17.98 | $18.00 | $17.88 | $17.91 | $17.86 | 953,453 |
2024-11-20 | $17.99 | $18.06 | $17.96 | $17.97 | $17.92 | 242,412 |
2024-11-19 | $18.03 | $18.04 | $17.97 | $18.02 | $17.97 | 182,078 |
2024-11-18 | $18.03 | $18.04 | $17.96 | $18.02 | $17.97 | 409,307 |
2024-11-15 | $17.83 | $17.99 | $17.80 | $17.94 | $17.89 | 493,458 |
2024-11-14 | $18.05 | $18.05 | $17.83 | $17.87 | $17.87 | 417,440 |
2024-11-13 | $18.02 | $18.04 | $17.95 | $18.03 | $18.03 | 275,566 |
2024-11-12 | $17.97 | $17.99 | $17.94 | $17.98 | $17.98 | 330,009 |
2024-11-11 | $17.92 | $17.96 | $17.87 | $17.92 | $17.92 | 382,427 |
2024-11-08 | $18.13 | $18.14 | $18.01 | $18.01 | $18.01 | 231,661 |
2024-11-07 | $18.21 | $18.26 | $18.11 | $18.23 | $18.23 | 163,978 |
2024-11-06 | $18.14 | $18.20 | $18.11 | $18.20 | $18.20 | 439,254 |
2024-11-05 | $18.27 | $18.27 | $18.10 | $18.13 | $18.13 | 1,049,139 |
2024-11-04 | $18.39 | $18.39 | $18.26 | $18.30 | $18.30 | 2,599,029 |
2024-11-01 | $18.40 | $18.44 | $18.29 | $18.30 | $18.30 | 125,958 |
2024-10-31 | $18.29 | $18.33 | $18.22 | $18.32 | $18.32 | 298,031 |
2024-10-30 | $18.51 | $18.51 | $18.34 | $18.38 | $18.38 | 92,473 |
2024-10-29 | $18.49 | $18.62 | $18.49 | $18.62 | $18.56 | 157,310 |
2024-10-28 | $18.57 | $18.59 | $18.48 | $18.52 | $18.46 | 91,730 |
2024-10-25 | $18.69 | $18.74 | $18.61 | $18.62 | $18.56 | 82,912 |
2024-10-24 | $18.71 | $18.78 | $18.66 | $18.66 | $18.60 | 354,645 |
2024-10-23 | $18.78 | $18.78 | $18.65 | $18.65 | $18.59 | 360,447 |
2024-10-22 | $18.85 | $18.87 | $18.79 | $18.84 | $18.78 | 107,662 |
2024-10-21 | $18.93 | $18.95 | $18.87 | $18.87 | $18.81 | 111,479 |
2024-10-18 | $18.93 | $18.94 | $18.87 | $18.92 | $18.86 | 112,263 |
2024-10-17 | $18.82 | $18.88 | $18.79 | $18.85 | $18.79 | 279,792 |
2024-10-16 | $18.86 | $18.87 | $18.80 | $18.83 | $18.77 | 333,483 |
2024-10-15 | $18.97 | $18.97 | $18.88 | $18.89 | $18.83 | 147,271 |
2024-10-14 | $18.87 | $18.89 | $18.82 | $18.88 | $18.82 | 223,852 |
2024-10-11 | $18.84 | $18.96 | $18.84 | $18.93 | $18.87 | 214,788 |
2024-10-10 | $18.78 | $18.86 | $18.74 | $18.85 | $18.79 | 292,202 |
2024-10-09 | $18.68 | $18.69 | $18.64 | $18.65 | $18.59 | 312,769 |
2024-10-08 | $18.72 | $18.75 | $18.67 | $18.71 | $18.65 | 267,023 |
2024-10-07 | $18.61 | $18.70 | $18.59 | $18.64 | $18.58 | 350,541 |
2024-10-04 | $18.87 | $18.88 | $18.70 | $18.71 | $18.71 | 665,645 |
2024-10-03 | $19.28 | $19.29 | $19.17 | $19.18 | $19.18 | 2,014,728 |
2024-10-02 | $19.31 | $19.36 | $19.30 | $19.32 | $19.32 | 247,802 |
2024-10-01 | $19.27 | $19.38 | $19.27 | $19.38 | $19.38 | 357,331 |
2024-09-30 | $19.32 | $19.37 | $19.22 | $19.25 | $19.25 | 578,399 |
2024-09-27 | $19.30 | $19.43 | $19.29 | $19.41 | $19.41 | 107,863 |
2024-09-26 | $19.44 | $19.45 | $19.35 | $19.35 | $19.35 | 221,521 |
2024-09-25 | $19.55 | $19.55 | $19.50 | $19.52 | $19.52 | 112,729 |
2024-09-24 | $19.49 | $19.57 | $19.48 | $19.57 | $19.57 | 763,369 |
2024-09-23 | $19.44 | $19.49 | $19.39 | $19.44 | $19.44 | 185,193 |
2024-09-20 | $19.36 | $19.50 | $19.33 | $19.50 | $19.50 | 815,015 |
2024-09-19 | $19.37 | $19.45 | $19.37 | $19.43 | $19.43 | 161,826 |
2024-09-18 | $19.37 | $19.50 | $19.34 | $19.38 | $19.38 | 465,211 |
2024-09-17 | $19.38 | $19.44 | $19.35 | $19.40 | $19.40 | 409,500 |
2024-09-16 | $19.63 | $19.63 | $19.51 | $19.53 | $19.53 | 186,259 |
2024-09-13 | $19.55 | $19.57 | $19.50 | $19.53 | $19.53 | 692,436 |
2024-09-12 | $19.45 | $19.48 | $19.38 | $19.42 | $19.42 | 1,229,654 |
2024-09-11 | $19.47 | $19.58 | $19.45 | $19.48 | $19.48 | 130,162 |
2024-09-10 | $19.46 | $19.52 | $19.45 | $19.47 | $19.47 | 126,066 |
2024-09-09 | $19.49 | $19.52 | $19.45 | $19.48 | $19.48 | 115,360 |
2024-09-06 | $19.41 | $19.54 | $19.32 | $19.51 | $19.51 | 229,996 |
2024-09-05 | $19.47 | $19.48 | $19.29 | $19.32 | $19.32 | 309,858 |
2024-09-04 | $19.29 | $19.38 | $19.29 | $19.37 | $19.37 | 248,705 |
2024-09-03 | $19.28 | $19.33 | $19.26 | $19.30 | $19.30 | 201,335 |
2024-08-30 | $19.26 | $19.32 | $19.25 | $19.32 | $19.32 | 270,246 |
2024-08-29 | $19.39 | $19.39 | $19.32 | $19.35 | $19.35 | 176,771 |
2024-08-28 | $19.39 | $19.45 | $19.39 | $19.43 | $19.37 | 142,467 |
2024-08-27 | $19.32 | $19.41 | $19.30 | $19.38 | $19.32 | 275,901 |
2024-08-26 | $19.33 | $19.38 | $19.26 | $19.27 | $19.21 | 264,839 |
2024-08-23 | $19.15 | $19.33 | $19.12 | $19.29 | $19.23 | 273,066 |
2024-08-22 | $19.21 | $19.21 | $19.12 | $19.18 | $19.12 | 265,132 |
2024-08-21 | $19.17 | $19.30 | $19.13 | $19.29 | $19.23 | 645,409 |
2024-08-20 | $19.09 | $19.09 | $19.05 | $19.09 | $19.03 | 213,060 |
2024-08-19 | $19.02 | $19.03 | $18.97 | $18.98 | $18.92 | 520,692 |
2024-08-16 | $19.08 | $19.10 | $18.99 | $19.07 | $19.01 | 495,376 |
2024-08-15 | $19.10 | $19.17 | $19.06 | $19.08 | $19.02 | 1,128,299 |
2024-08-14 | $19.35 | $19.42 | $19.31 | $19.33 | $19.27 | 141,235 |
2024-08-13 | $19.42 | $19.45 | $19.37 | $19.43 | $19.37 | 271,550 |
2024-08-12 | $19.18 | $19.32 | $19.18 | $19.32 | $19.26 | 320,618 |
2024-08-09 | $19.23 | $19.25 | $19.16 | $19.21 | $19.21 | 700,596 |
2024-08-08 | $19.20 | $19.27 | $19.20 | $19.25 | $19.25 | 778,672 |
2024-08-07 | $19.40 | $19.40 | $19.22 | $19.34 | $19.34 | 502,705 |
2024-08-06 | $19.37 | $19.38 | $19.24 | $19.38 | $19.38 | 640,562 |
2024-08-05 | $19.67 | $19.70 | $19.26 | $19.38 | $19.38 | 593,173 |
2024-08-02 | $19.30 | $19.39 | $19.24 | $19.39 | $19.39 | 337,745 |
2024-08-01 | $19.10 | $19.15 | $19.06 | $19.12 | $19.12 | 684,799 |
2024-07-31 | $18.92 | $19.07 | $18.81 | $19.07 | $19.07 | 446,687 |
2024-07-30 | $18.87 | $18.93 | $18.85 | $18.89 | $18.89 | 382,479 |
2024-07-29 | $18.97 | $19.00 | $18.93 | $18.98 | $18.92 | 405,586 |
2024-07-26 | $18.95 | $18.99 | $18.93 | $18.99 | $18.93 | 154,604 |
2024-07-25 | $18.94 | $18.99 | $18.90 | $18.90 | $18.90 | 583,797 |
2024-07-24 | $18.91 | $19.00 | $18.90 | $18.96 | $18.96 | 232,070 |
2024-07-23 | $18.81 | $18.86 | $18.80 | $18.83 | $18.83 | 313,329 |
2024-07-22 | $18.78 | $18.84 | $18.74 | $18.84 | $18.84 | 209,660 |
2024-07-19 | $18.70 | $18.83 | $18.70 | $18.79 | $18.79 | 192,162 |
2024-07-18 | $18.93 | $18.97 | $18.90 | $18.91 | $18.91 | 214,169 |
2024-07-17 | $18.85 | $18.93 | $18.85 | $18.93 | $18.93 | 499,009 |
2024-07-16 | $18.91 | $18.96 | $18.88 | $18.95 | $18.95 | 725,360 |
2024-07-15 | $19.00 | $19.04 | $18.97 | $19.01 | $19.01 | 844,450 |
2024-07-12 | $18.89 | $18.93 | $18.87 | $18.93 | $18.93 | 235,069 |
2024-07-11 | $18.82 | $18.90 | $18.82 | $18.85 | $18.85 | 218,922 |
2024-07-10 | $18.74 | $18.75 | $18.71 | $18.72 | $18.72 | 207,185 |
2024-07-09 | $18.66 | $18.75 | $18.66 | $18.73 | $18.73 | 203,187 |
2024-07-08 | $18.74 | $18.76 | $18.71 | $18.72 | $18.72 | 214,255 |
2024-07-05 | $18.67 | $18.71 | $18.67 | $18.69 | $18.69 | 169,580 |
2024-07-03 | $18.57 | $18.68 | $18.54 | $18.60 | $18.60 | 132,776 |
2024-07-02 | $18.60 | $18.65 | $18.55 | $18.56 | $18.56 | 1,519,532 |
2024-07-01 | $18.50 | $18.60 | $18.50 | $18.60 | $18.60 | 442,145 |
2024-06-28 | $18.51 | $18.55 | $18.49 | $18.51 | $18.51 | 144,544 |
2024-06-27 | $18.45 | $18.48 | $18.41 | $18.48 | $18.48 | 289,790 |
2024-06-26 | $18.46 | $18.50 | $18.44 | $18.49 | $18.44 | 185,936 |
2024-06-25 | $18.45 | $18.51 | $18.45 | $18.51 | $18.45 | 171,631 |
2024-06-24 | $18.52 | $18.52 | $18.46 | $18.48 | $18.42 | 142,716 |
2024-06-21 | $18.59 | $18.59 | $18.52 | $18.55 | $18.49 | 132,816 |
2024-06-20 | $18.45 | $18.55 | $18.45 | $18.51 | $18.45 | 193,858 |
2024-06-18 | $18.50 | $18.54 | $18.47 | $18.51 | $18.45 | 218,321 |
2024-06-17 | $18.54 | $18.55 | $18.44 | $18.46 | $18.40 | 101,662 |
2024-06-14 | $18.56 | $18.59 | $18.50 | $18.51 | $18.51 | 107,768 |
2024-06-13 | $18.61 | $18.64 | $18.56 | $18.56 | $18.56 | 134,435 |
2024-06-12 | $18.60 | $18.63 | $18.45 | $18.46 | $18.46 | 182,650 |
2024-06-11 | $18.39 | $18.39 | $18.34 | $18.38 | $18.38 | 152,669 |
2024-06-10 | $18.31 | $18.36 | $18.31 | $18.33 | $18.33 | 152,793 |
2024-06-07 | $18.40 | $18.40 | $18.32 | $18.32 | $18.32 | 130,963 |
2024-06-06 | $18.60 | $18.64 | $18.58 | $18.58 | $18.58 | 112,175 |
2024-06-05 | $18.59 | $18.63 | $18.56 | $18.62 | $18.62 | 208,813 |
2024-06-04 | $18.55 | $18.60 | $18.55 | $18.58 | $18.58 | 146,265 |
2024-06-03 | $18.44 | $18.52 | $18.44 | $18.52 | $18.52 | 124,201 |
2024-05-31 | $18.32 | $18.43 | $18.32 | $18.43 | $18.43 | 353,432 |
2024-05-30 | $18.32 | $18.35 | $18.31 | $18.34 | $18.34 | 494,119 |
2024-05-29 | $18.33 | $18.38 | $18.32 | $18.35 | $18.30 | 889,177 |
2024-05-28 | $18.33 | $18.36 | $18.23 | $18.27 | $18.22 | 246,927 |
2024-05-24 | $18.28 | $18.30 | $18.26 | $18.28 | $18.28 | 161,111 |
2024-05-23 | $18.38 | $18.41 | $18.30 | $18.33 | $18.33 | 121,986 |
2024-05-22 | $18.49 | $18.49 | $18.38 | $18.40 | $18.40 | 181,070 |
2024-05-21 | $18.52 | $18.53 | $18.50 | $18.53 | $18.53 | 197,756 |
2024-05-20 | $18.54 | $18.54 | $18.50 | $18.53 | $18.53 | 247,819 |
2024-05-17 | $18.59 | $18.59 | $18.52 | $18.54 | $18.54 | 173,430 |
2024-05-16 | $18.61 | $18.62 | $18.57 | $18.58 | $18.58 | 382,438 |
2024-05-15 | $18.66 | $18.71 | $18.61 | $18.68 | $18.68 | 105,084 |
2024-05-14 | $18.50 | $18.60 | $18.50 | $18.57 | $18.57 | 121,956 |
2024-05-13 | $18.53 | $18.55 | $18.48 | $18.49 | $18.49 | 115,804 |
2024-05-10 | $18.56 | $18.56 | $18.50 | $18.50 | $18.50 | 130,700 |
2024-05-09 | $18.57 | $18.64 | $18.55 | $18.56 | $18.56 | 85,064 |
2024-05-08 | $18.54 | $18.56 | $18.52 | $18.55 | $18.55 | 148,928 |
2024-05-07 | $18.57 | $18.57 | $18.50 | $18.51 | $18.51 | 147,362 |
2024-05-06 | $18.67 | $18.72 | $18.59 | $18.59 | $18.59 | 224,550 |
2024-05-03 | $18.76 | $18.80 | $18.66 | $18.67 | $18.67 | 183,672 |
2024-05-02 | $18.50 | $18.64 | $18.50 | $18.64 | $18.64 | 915,139 |
2024-05-01 | $18.36 | $18.51 | $18.25 | $18.42 | $18.42 | 684,327 |
2024-04-30 | $18.40 | $18.42 | $18.37 | $18.38 | $18.38 | 451,205 |
2024-04-29 | $18.48 | $18.53 | $18.43 | $18.46 | $18.46 | 226,549 |
2024-04-26 | $18.49 | $18.56 | $18.48 | $18.50 | $18.50 | 169,204 |
2024-04-25 | $18.53 | $18.61 | $18.50 | $18.61 | $18.55 | 677,258 |
2024-04-24 | $18.53 | $18.60 | $18.50 | $18.56 | $18.56 | 341,715 |
2024-04-23 | $18.46 | $18.56 | $18.46 | $18.55 | $18.55 | 145,686 |
2024-04-22 | $18.50 | $18.56 | $18.49 | $18.52 | $18.52 | 96,772 |
2024-04-19 | $18.48 | $18.53 | $18.44 | $18.50 | $18.50 | 65,500 |
2024-04-18 | $18.50 | $18.53 | $18.43 | $18.43 | $18.43 | 97,818 |
2024-04-17 | $18.58 | $18.62 | $18.55 | $18.57 | $18.57 | 304,283 |
2024-04-16 | $18.69 | $18.72 | $18.56 | $18.63 | $18.63 | 158,081 |
2024-04-15 | $18.53 | $18.73 | $18.52 | $18.73 | $18.73 | 416,565 |
2024-04-12 | $18.60 | $18.66 | $18.58 | $18.60 | $18.60 | 258,707 |
2024-04-11 | $18.51 | $18.56 | $18.47 | $18.51 | $18.51 | 146,475 |
2024-04-10 | $18.33 | $18.46 | $18.26 | $18.40 | $18.40 | 287,779 |
2024-04-09 | $18.73 | $18.75 | $18.67 | $18.68 | $18.68 | 121,530 |
2024-04-08 | $18.78 | $18.79 | $18.70 | $18.72 | $18.72 | 122,648 |
2024-04-05 | $18.86 | $18.90 | $18.80 | $18.80 | $18.80 | 158,981 |
2024-04-04 | $18.86 | $18.95 | $18.79 | $18.92 | $18.92 | 130,436 |
2024-04-03 | $18.92 | $18.99 | $18.88 | $18.99 | $18.99 | 5,672,015 |
2024-04-02 | $18.89 | $18.98 | $18.89 | $18.92 | $18.92 | 127,853 |
2024-04-01 | $18.97 | $18.97 | $18.81 | $18.90 | $18.90 | 193,997 |
2024-03-28 | $18.99 | $19.03 | $18.93 | $18.93 | $18.93 | 119,216 |
2024-03-27 | $19.07 | $19.08 | $19.04 | $19.08 | $19.08 | 108,139 |
2024-03-26 | $19.10 | $19.11 | $19.06 | $19.08 | $19.08 | 151,335 |
2024-03-25 | $19.24 | $19.25 | $19.18 | $19.20 | $19.14 | 107,111 |
2024-03-22 | $19.22 | $19.28 | $19.21 | $19.21 | $19.15 | 75,068 |
2024-03-21 | $19.29 | $19.30 | $19.23 | $19.24 | $19.18 | 234,789 |
2024-03-20 | $19.06 | $19.24 | $19.05 | $19.18 | $19.12 | 136,188 |
2024-03-19 | $19.10 | $19.14 | $19.09 | $19.10 | $19.04 | 155,985 |
2024-03-18 | $19.06 | $19.06 | $18.99 | $19.05 | $18.99 | 204,161 |
2024-03-15 | $19.05 | $19.05 | $18.98 | $18.98 | $18.92 | 228,842 |
2024-03-14 | $19.19 | $19.20 | $19.14 | $19.17 | $19.11 | 361,517 |
2024-03-13 | $19.34 | $19.37 | $19.29 | $19.29 | $19.23 | 116,584 |
2024-03-12 | $19.46 | $19.46 | $19.35 | $19.37 | $19.31 | 104,864 |
2024-03-11 | $19.51 | $19.53 | $19.47 | $19.48 | $19.42 | 180,648 |
2024-03-08 | $19.64 | $19.66 | $19.52 | $19.52 | $19.46 | 130,225 |
2024-03-07 | $19.47 | $19.54 | $19.47 | $19.52 | $19.46 | 162,513 |
2024-03-06 | $19.55 | $19.59 | $19.41 | $19.44 | $19.38 | 194,782 |
2024-03-05 | $19.56 | $19.62 | $19.53 | $19.56 | $19.50 | 877,169 |
2024-03-04 | $19.58 | $19.62 | $19.53 | $19.58 | $19.52 | 134,077 |
2024-03-01 | $19.51 | $19.65 | $19.47 | $19.61 | $19.61 | 143,446 |
2024-02-29 | $19.42 | $19.54 | $19.42 | $19.48 | $19.48 | 481,288 |
2024-02-28 | $19.44 | $19.47 | $19.42 | $19.45 | $19.45 | 206,646 |
2024-02-27 | $19.41 | $19.44 | $19.37 | $19.38 | $19.38 | 210,934 |
2024-02-26 | $19.48 | $19.50 | $19.45 | $19.48 | $19.42 | 310,505 |
2024-02-23 | $19.56 | $19.56 | $19.50 | $19.51 | $19.45 | 567,980 |
2024-02-22 | $19.65 | $19.67 | $19.53 | $19.56 | $19.50 | 227,921 |
2024-02-21 | $19.77 | $19.81 | $19.68 | $19.72 | $19.66 | 126,472 |
2024-02-20 | $19.86 | $19.87 | $19.78 | $19.78 | $19.72 | 125,525 |
2024-02-16 | $19.70 | $19.74 | $19.55 | $19.70 | $19.64 | 588,106 |
2024-02-15 | $19.79 | $19.86 | $19.78 | $19.79 | $19.73 | 495,991 |
2024-02-14 | $19.72 | $19.85 | $19.72 | $19.77 | $19.71 | 229,997 |
2024-02-13 | $19.72 | $19.74 | $19.60 | $19.64 | $19.58 | 229,042 |
2024-02-12 | $19.94 | $19.96 | $19.90 | $19.90 | $19.84 | 141,159 |
2024-02-09 | $19.91 | $19.94 | $19.87 | $19.92 | $19.86 | 145,314 |
2024-02-08 | $20.00 | $20.06 | $19.99 | $20.00 | $19.94 | 122,470 |
2024-02-07 | $20.01 | $20.13 | $19.96 | $19.96 | $19.90 | 107,273 |
2024-02-06 | $19.95 | $20.08 | $19.91 | $20.00 | $19.94 | 168,151 |
2024-02-05 | $20.03 | $20.07 | $19.97 | $19.99 | $19.93 | 143,493 |
2024-02-02 | $20.11 | $20.15 | $20.02 | $20.05 | $19.99 | 1,239,258 |
2024-02-01 | $20.48 | $20.54 | $20.39 | $20.39 | $20.33 | 181,844 |
2024-01-31 | $20.36 | $20.49 | $20.29 | $20.34 | $20.28 | 331,239 |
2024-01-30 | $20.43 | $20.43 | $20.08 | $20.08 | $20.02 | 203,473 |
2024-01-29 | $20.41 | $20.48 | $20.41 | $20.45 | $20.39 | 196,207 |
2024-01-26 | $20.53 | $20.53 | $20.39 | $20.39 | $20.27 | 82,487 |
2024-01-25 | $20.48 | $20.61 | $20.48 | $20.52 | $20.40 | 231,619 |
2024-01-24 | $20.59 | $20.59 | $20.47 | $20.49 | $20.37 | 200,330 |
2024-01-23 | $20.41 | $20.50 | $20.38 | $20.50 | $20.38 | 82,311 |
2024-01-22 | $20.41 | $20.49 | $20.41 | $20.43 | $20.31 | 302,254 |
2024-01-19 | $20.47 | $20.50 | $20.39 | $20.43 | $20.31 | 88,483 |
2024-01-18 | $20.43 | $20.59 | $20.43 | $20.59 | $20.47 | 129,805 |
2024-01-17 | $20.44 | $20.46 | $20.34 | $20.38 | $20.26 | 94,201 |
2024-01-16 | $20.85 | $20.90 | $20.76 | $20.81 | $20.69 | 232,135 |
2024-01-12 | $20.89 | $20.94 | $20.81 | $20.89 | $20.89 | 274,937 |
2024-01-11 | $20.45 | $20.63 | $20.45 | $20.56 | $20.56 | 99,714 |
2024-01-10 | $20.47 | $20.50 | $20.42 | $20.44 | $20.44 | 182,420 |
2024-01-09 | $20.42 | $20.50 | $20.37 | $20.37 | $20.37 | 355,871 |
2024-01-08 | $20.38 | $20.57 | $20.38 | $20.44 | $20.44 | 141,097 |
2024-01-05 | $20.44 | $20.58 | $20.38 | $20.38 | $20.38 | 124,287 |
2024-01-04 | $20.51 | $20.55 | $20.45 | $20.47 | $20.47 | 412,372 |
2024-01-03 | $20.48 | $20.59 | $20.46 | $20.54 | $20.54 | 171,983 |
2024-01-02 | $20.55 | $20.57 | $20.48 | $20.55 | $20.55 | 205,858 |
2023-12-29 | $20.53 | $20.72 | $20.53 | $20.68 | $20.68 | 221,973 |
2023-12-28 | $20.60 | $20.64 | $20.53 | $20.54 | $20.54 | 308,595 |
2023-12-27 | $20.50 | $20.65 | $20.35 | $20.61 | $20.61 | 461,459 |
2023-12-26 | $20.57 | $20.65 | $20.57 | $20.59 | $20.59 | 157,343 |
2023-12-22 | $20.63 | $20.72 | $20.58 | $20.64 | $20.64 | 592,288 |
2023-12-21 | $20.65 | $20.70 | $20.59 | $20.59 | $20.59 | 621,552 |
2023-12-20 | $20.43 | $20.53 | $20.43 | $20.49 | $20.49 | 411,531 |
2023-12-19 | $20.29 | $20.38 | $20.29 | $20.32 | $20.32 | 267,137 |
2023-12-18 | $20.45 | $20.46 | $20.34 | $20.34 | $20.34 | 172,240 |
2023-12-15 | $20.52 | $20.56 | $20.40 | $20.40 | $20.40 | 300,403 |
2023-12-14 | $20.75 | $20.85 | $20.61 | $20.61 | $20.61 | 289,838 |
2023-12-13 | $20.12 | $20.61 | $20.08 | $20.54 | $20.54 | 190,622 |
2023-12-12 | $20.14 | $20.24 | $20.08 | $20.13 | $20.13 | 836,807 |
2023-12-11 | $20.20 | $20.22 | $20.12 | $20.15 | $20.15 | 230,869 |
2023-12-08 | $20.45 | $20.45 | $20.34 | $20.35 | $20.35 | 510,027 |
2023-12-07 | $20.58 | $20.71 | $20.47 | $20.71 | $20.71 | 6,643,434 |
2023-12-06 | $20.66 | $20.72 | $20.51 | $20.51 | $20.51 | 441,416 |
2023-12-05 | $20.70 | $20.78 | $20.65 | $20.75 | $20.75 | 895,801 |
2023-12-04 | $20.85 | $20.87 | $20.74 | $20.86 | $20.86 | 419,763 |
2023-12-01 | $20.63 | $20.91 | $20.63 | $20.91 | $20.91 | 685,694 |
2023-11-30 | $20.66 | $20.71 | $20.62 | $20.65 | $20.65 | 158,501 |
2023-11-29 | $20.70 | $20.81 | $20.65 | $20.65 | $20.65 | 239,389 |
2023-11-28 | $20.31 | $20.61 | $20.26 | $20.53 | $20.53 | 280,657 |
2023-11-27 | $20.37 | $20.39 | $20.29 | $20.36 | $20.30 | 180,848 |
2023-11-24 | $20.34 | $20.35 | $20.29 | $20.29 | $20.23 | 117,797 |
2023-11-22 | $20.38 | $20.47 | $20.33 | $20.42 | $20.36 | 264,379 |
2023-11-21 | $20.60 | $20.60 | $20.44 | $20.44 | $20.38 | 389,965 |
2023-11-20 | $20.54 | $20.55 | $20.45 | $20.50 | $20.44 | 281,195 |
2023-11-17 | $20.67 | $20.67 | $20.55 | $20.55 | $20.55 | 151,289 |
2023-11-16 | $20.72 | $20.77 | $20.68 | $20.73 | $20.73 | 200,295 |
2023-11-15 | $20.74 | $20.74 | $20.65 | $20.72 | $20.72 | 219,743 |
2023-11-14 | $20.79 | $20.89 | $20.73 | $20.87 | $20.87 | 318,233 |
2023-11-13 | $20.40 | $20.51 | $20.40 | $20.48 | $20.48 | 905,408 |
2023-11-10 | $20.61 | $20.61 | $20.37 | $20.46 | $20.46 | 245,449 |
2023-11-09 | $20.52 | $20.64 | $20.41 | $20.42 | $20.42 | 322,089 |
2023-11-08 | $20.75 | $20.75 | $20.52 | $20.52 | $20.52 | 188,210 |
2023-11-07 | $20.82 | $20.87 | $20.78 | $20.85 | $20.85 | 145,355 |
2023-11-06 | $20.86 | $20.95 | $20.78 | $20.78 | $20.78 | 214,398 |
2023-11-03 | $20.93 | $21.13 | $20.89 | $21.13 | $21.13 | 349,337 |
2023-11-02 | $20.94 | $20.96 | $20.67 | $20.67 | $20.67 | 293,423 |
2023-11-01 | $20.89 | $21.11 | $20.83 | $21.00 | $21.00 | 788,682 |
2023-10-31 | $20.95 | $20.98 | $20.85 | $20.98 | $20.98 | 299,071 |
2023-10-30 | $20.93 | $21.12 | $20.89 | $21.00 | $21.00 | 370,185 |
2023-10-27 | $21.14 | $21.15 | $21.01 | $21.14 | $21.14 | 237,875 |
2023-10-26 | $20.97 | $21.07 | $20.95 | $20.98 | $20.92 | 265,320 |
2023-10-25 | $20.79 | $20.87 | $20.77 | $20.83 | $20.77 | 312,247 |
2023-10-24 | $20.86 | $20.86 | $20.63 | $20.65 | $20.59 | 342,560 |
2023-10-23 | $21.13 | $21.18 | $20.97 | $21.03 | $20.97 | 238,601 |
2023-10-20 | $21.09 | $21.29 | $21.09 | $21.19 | $21.19 | 602,504 |
2023-10-19 | $20.62 | $20.96 | $20.57 | $20.95 | $20.95 | 563,817 |
2023-10-18 | $20.59 | $20.70 | $20.55 | $20.55 | $20.55 | 230,297 |
2023-10-17 | $20.71 | $20.75 | $20.52 | $20.52 | $20.52 | 248,616 |
2023-10-16 | $20.81 | $20.86 | $20.75 | $20.75 | $20.75 | 190,897 |
2023-10-13 | $20.83 | $20.86 | $20.73 | $20.73 | $20.73 | 356,429 |
2023-10-12 | $20.80 | $20.86 | $20.65 | $20.84 | $20.84 | 249,957 |
2023-10-11 | $21.01 | $21.01 | $20.78 | $20.82 | $20.82 | 391,065 |
2023-10-10 | $21.21 | $21.27 | $21.12 | $21.19 | $21.19 | 405,382 |
2023-10-09 | $21.22 | $21.29 | $21.16 | $21.27 | $21.27 | 283,173 |
2023-10-06 | $21.04 | $21.04 | $20.88 | $21.03 | $21.03 | 239,813 |
2023-10-05 | $21.02 | $21.04 | $20.92 | $20.92 | $20.92 | 134,190 |
2023-10-04 | $20.83 | $20.94 | $20.76 | $20.94 | $20.94 | 357,775 |
2023-10-03 | $20.73 | $20.90 | $20.63 | $20.82 | $20.82 | 538,303 |
2023-10-02 | $20.47 | $20.69 | $20.47 | $20.64 | $20.64 | 320,340 |
2023-09-29 | $20.61 | $20.65 | $20.49 | $20.56 | $20.56 | 736,290 |
2023-09-28 | $20.60 | $20.68 | $20.56 | $20.62 | $20.62 | 1,207,578 |
2023-09-27 | $20.37 | $20.42 | $20.21 | $20.41 | $20.41 | 297,392 |
2023-09-26 | $20.52 | $20.52 | $20.41 | $20.45 | $20.39 | 250,478 |
2023-09-25 | $20.26 | $20.43 | $20.24 | $20.42 | $20.36 | 458,860 |
2023-09-22 | $20.26 | $20.30 | $20.14 | $20.19 | $20.13 | 590,081 |
2023-09-21 | $19.87 | $20.00 | $19.87 | $19.98 | $19.92 | 208,376 |
2023-09-20 | $20.19 | $20.21 | $19.93 | $19.96 | $19.90 | 583,432 |
2023-09-19 | $20.06 | $20.09 | $19.98 | $20.00 | $19.94 | 314,844 |
2023-09-18 | $20.17 | $20.23 | $20.17 | $20.18 | $20.12 | 109,910 |
2023-09-15 | $20.23 | $20.30 | $20.20 | $20.21 | $20.15 | 174,395 |
2023-09-14 | $20.45 | $20.47 | $20.34 | $20.34 | $20.28 | 121,178 |
2023-09-13 | $20.42 | $20.53 | $20.40 | $20.48 | $20.41 | 235,334 |
2023-09-12 | $20.51 | $20.51 | $20.39 | $20.39 | $20.33 | 154,526 |
2023-09-11 | $20.56 | $20.63 | $20.56 | $20.62 | $20.56 | 95,350 |
2023-09-08 | $20.64 | $20.67 | $20.50 | $20.54 | $20.48 | 130,436 |
2023-09-07 | $20.46 | $20.61 | $20.46 | $20.57 | $20.51 | 170,379 |
2023-09-06 | $20.52 | $20.53 | $20.26 | $20.29 | $20.23 | 106,072 |
2023-09-05 | $20.61 | $20.64 | $20.50 | $20.58 | $20.52 | 199,110 |
2023-09-01 | $20.71 | $20.71 | $20.50 | $20.55 | $20.55 | 107,883 |
2023-08-31 | $20.80 | $20.80 | $20.40 | $20.52 | $20.52 | 112,963 |
2023-08-30 | $20.51 | $20.63 | $20.45 | $20.47 | $20.47 | 157,931 |
2023-08-29 | $20.31 | $20.54 | $20.28 | $20.51 | $20.51 | 416,004 |
2023-08-28 | $20.39 | $20.45 | $20.33 | $20.42 | $20.42 | 178,492 |
2023-08-25 | $20.48 | $20.51 | $20.31 | $20.40 | $20.40 | 472,508 |
2023-08-24 | $20.50 | $20.58 | $20.45 | $20.51 | $20.51 | 320,276 |
2023-08-23 | $20.73 | $20.84 | $20.66 | $20.67 | $20.67 | 127,869 |
2023-08-22 | $20.83 | $20.83 | $20.66 | $20.66 | $20.66 | 114,249 |
2023-08-21 | $20.90 | $20.93 | $20.81 | $20.85 | $20.85 | 145,706 |
2023-08-18 | $20.85 | $20.94 | $20.85 | $20.86 | $20.86 | 82,410 |
2023-08-17 | $20.81 | $20.84 | $20.66 | $20.74 | $20.74 | 85,717 |
2023-08-16 | $20.75 | $20.80 | $20.61 | $20.61 | $20.61 | 185,006 |
2023-08-15 | $20.72 | $20.85 | $20.60 | $20.64 | $20.64 | 551,574 |
2023-08-14 | $20.71 | $20.71 | $20.63 | $20.68 | $20.68 | 135,510 |
2023-08-11 | $20.65 | $20.84 | $20.65 | $20.69 | $20.69 | 366,997 |
2023-08-10 | $20.96 | $21.03 | $20.80 | $20.82 | $20.82 | 203,006 |
2023-08-09 | $21.16 | $21.18 | $21.04 | $21.04 | $21.04 | 192,897 |
2023-08-08 | $21.13 | $21.22 | $21.05 | $21.14 | $21.14 | 629,943 |
2023-08-07 | $21.16 | $21.29 | $21.15 | $21.24 | $21.24 | 110,453 |
2023-08-04 | $21.13 | $21.29 | $21.08 | $21.16 | $21.16 | 349,616 |
2023-08-03 | $20.82 | $20.94 | $20.81 | $20.88 | $20.88 | 283,066 |
2023-08-02 | $20.73 | $20.76 | $20.65 | $20.70 | $20.70 | 115,855 |
2023-08-01 | $20.49 | $20.61 | $20.49 | $20.52 | $20.52 | 139,523 |
2023-07-31 | $20.52 | $20.60 | $20.52 | $20.58 | $20.58 | 236,033 |
2023-07-28 | $20.70 | $20.70 | $20.53 | $20.66 | $20.66 | 442,658 |
2023-07-27 | $20.49 | $20.53 | $20.40 | $20.42 | $20.42 | 481,463 |
2023-07-26 | $20.56 | $20.70 | $20.48 | $20.70 | $20.64 | 351,774 |
2023-07-25 | $20.51 | $20.60 | $20.48 | $20.60 | $20.54 | 3,544,375 |
2023-07-24 | $20.75 | $20.78 | $20.62 | $20.62 | $20.56 | 9,529,301 |
2023-07-21 | $20.79 | $20.85 | $20.77 | $20.79 | $20.73 | 71,572 |
2023-07-20 | $20.71 | $20.77 | $20.53 | $20.76 | $20.70 | 170,028 |
2023-07-19 | $20.92 | $20.96 | $20.79 | $20.80 | $20.74 | 151,227 |
2023-07-18 | $21.04 | $21.10 | $20.86 | $20.91 | $20.85 | 145,811 |
2023-07-17 | $20.93 | $20.97 | $20.86 | $20.89 | $20.83 | 126,992 |
2023-07-14 | $20.97 | $20.97 | $20.73 | $20.73 | $20.67 | 85,988 |
2023-07-13 | $21.13 | $21.28 | $21.06 | $21.25 | $21.19 | 214,774 |
2023-07-12 | $20.99 | $21.13 | $20.99 | $21.07 | $21.01 | 146,564 |
2023-07-11 | $20.73 | $20.85 | $20.70 | $20.70 | $20.64 | 342,545 |
2023-07-10 | $20.73 | $20.92 | $20.73 | $20.89 | $20.83 | 118,421 |
2023-07-07 | $20.59 | $20.82 | $20.59 | $20.61 | $20.55 | 243,272 |
2023-07-06 | $20.29 | $20.41 | $20.15 | $20.37 | $20.37 | 325,459 |
2023-07-05 | $20.55 | $20.58 | $20.48 | $20.53 | $20.53 | 233,717 |
2023-07-03 | $20.60 | $20.72 | $20.60 | $20.60 | $20.60 | 111,723 |
2023-06-30 | $20.64 | $20.66 | $20.56 | $20.58 | $20.58 | 144,224 |
2023-06-29 | $20.62 | $20.66 | $20.47 | $20.48 | $20.48 | 283,571 |
2023-06-28 | $20.78 | $20.89 | $20.73 | $20.81 | $20.81 | 244,838 |
2023-06-27 | $21.00 | $21.01 | $20.77 | $20.80 | $20.74 | 113,656 |
2023-06-26 | $21.01 | $21.07 | $20.95 | $21.02 | $20.96 | 168,244 |
2023-06-23 | $21.01 | $21.03 | $20.85 | $20.88 | $20.88 | 106,439 |
2023-06-22 | $20.98 | $21.03 | $20.95 | $20.95 | $20.95 | 102,565 |
2023-06-21 | $20.99 | $21.14 | $20.99 | $21.01 | $21.01 | 302,693 |
2023-06-20 | $20.99 | $21.11 | $20.98 | $21.01 | $21.01 | 328,880 |
2023-06-16 | $21.05 | $21.09 | $20.91 | $20.98 | $20.98 | 128,650 |
2023-06-15 | $21.12 | $21.19 | $21.08 | $21.19 | $21.19 | 146,975 |
2023-06-14 | $21.25 | $21.32 | $20.68 | $20.93 | $20.93 | 741,249 |
2023-06-13 | $21.53 | $21.63 | $21.08 | $21.18 | $21.18 | 157,995 |
2023-06-12 | $21.45 | $21.59 | $21.42 | $21.54 | $21.54 | 54,246 |
2023-06-09 | $21.66 | $21.67 | $21.47 | $21.47 | $21.47 | 177,076 |
2023-06-08 | $21.94 | $22.12 | $21.77 | $21.92 | $21.92 | 97,833 |
2023-06-07 | $21.65 | $21.72 | $21.45 | $21.59 | $21.59 | 217,293 |
2023-06-06 | $22.03 | $22.03 | $21.81 | $21.85 | $21.85 | 108,907 |
2023-06-05 | $21.89 | $22.21 | $21.84 | $22.08 | $22.08 | 843,316 |
2023-06-02 | $22.30 | $22.30 | $21.95 | $21.95 | $21.95 | 229,882 |
2023-06-01 | $22.55 | $22.59 | $22.39 | $22.56 | $22.56 | 127,955 |
2023-05-31 | $22.47 | $22.64 | $22.37 | $22.43 | $22.43 | 91,296 |
2023-05-30 | $22.22 | $22.50 | $22.19 | $22.48 | $22.48 | 148,847 |
2023-05-26 | $22.13 | $22.14 | $21.86 | $22.00 | $22.00 | 259,232 |
2023-05-25 | $22.49 | $22.61 | $22.22 | $22.28 | $22.21 | 472,019 |
2023-05-24 | $22.84 | $22.87 | $22.58 | $22.73 | $22.66 | 123,690 |
2023-05-23 | $22.71 | $22.84 | $22.62 | $22.84 | $22.77 | 135,118 |
2023-05-22 | $22.71 | $22.84 | $22.66 | $22.74 | $22.67 | 94,903 |
2023-05-19 | $22.55 | $22.98 | $22.49 | $22.59 | $22.52 | 286,135 |
2023-05-18 | $22.91 | $22.93 | $22.61 | $22.74 | $22.67 | 211,339 |
2023-05-17 | $23.29 | $23.29 | $23.04 | $23.11 | $23.04 | 96,788 |
2023-05-16 | $23.35 | $23.43 | $23.13 | $23.32 | $23.32 | 353,641 |
2023-05-15 | $23.53 | $23.57 | $23.49 | $23.50 | $23.50 | 196,683 |
2023-05-12 | $23.70 | $23.74 | $23.39 | $23.44 | $23.44 | 214,191 |
2023-05-11 | $23.82 | $23.91 | $23.53 | $23.53 | $23.53 | 231,873 |
2023-05-10 | $23.64 | $23.97 | $23.64 | $23.91 | $23.91 | 162,424 |
2023-05-09 | $23.44 | $23.52 | $23.32 | $23.44 | $23.44 | 176,744 |
2023-05-08 | $23.42 | $23.64 | $23.42 | $23.46 | $23.46 | 156,825 |
2023-05-05 | $24.01 | $24.01 | $23.69 | $23.74 | $23.74 | 177,685 |
2023-05-04 | $23.87 | $24.56 | $23.87 | $24.05 | $24.05 | 220,809 |
2023-05-03 | $23.35 | $23.90 | $23.35 | $23.82 | $23.82 | 388,862 |
2023-05-02 | $22.98 | $23.46 | $22.98 | $23.19 | $23.19 | 219,055 |
2023-05-01 | $22.90 | $23.07 | $22.71 | $23.03 | $23.03 | 402,430 |
2023-04-28 | $22.98 | $23.00 | $22.80 | $22.96 | $22.96 | 254,772 |
2023-04-27 | $23.28 | $23.28 | $22.99 | $23.03 | $23.03 | 240,218 |
2023-04-26 | $23.86 | $23.86 | $23.56 | $23.70 | $23.70 | 282,737 |
2023-04-25 | $23.23 | $23.74 | $23.15 | $23.70 | $23.63 | 205,937 |
2023-04-24 | $22.74 | $22.85 | $22.73 | $22.82 | $22.75 | 95,610 |
2023-04-21 | $22.65 | $22.76 | $22.56 | $22.59 | $22.52 | 59,136 |
2023-04-20 | $22.49 | $22.61 | $22.45 | $22.53 | $22.46 | 441,636 |
2023-04-19 | $22.25 | $22.31 | $22.15 | $22.17 | $22.10 | 86,402 |
2023-04-18 | $22.30 | $22.58 | $22.30 | $22.39 | $22.32 | 88,249 |
2023-04-17 | $22.37 | $22.40 | $22.23 | $22.34 | $22.27 | 148,892 |
2023-04-14 | $22.63 | $22.67 | $22.51 | $22.54 | $22.47 | 127,643 |
2023-04-13 | $22.97 | $23.17 | $22.84 | $22.89 | $22.82 | 380,201 |
2023-04-12 | $23.10 | $23.10 | $22.82 | $22.94 | $22.87 | 494,904 |
2023-04-11 | $22.73 | $22.80 | $22.53 | $22.67 | $22.60 | 295,453 |
2023-04-10 | $22.73 | $22.85 | $22.70 | $22.74 | $22.67 | 153,331 |
2023-04-06 | $23.49 | $23.65 | $23.34 | $23.40 | $23.33 | 160,777 |
2023-04-05 | $23.56 | $23.93 | $23.32 | $23.36 | $23.29 | 127,456 |
2023-04-04 | $22.87 | $23.42 | $22.87 | $23.30 | $23.23 | 861,546 |
2023-04-03 | $22.58 | $22.98 | $22.58 | $22.90 | $22.83 | 229,420 |
2023-03-31 | $22.36 | $22.79 | $22.36 | $22.72 | $22.65 | 236,362 |
2023-03-30 | $22.55 | $22.70 | $22.50 | $22.59 | $22.52 | 161,230 |
2023-03-29 | $22.71 | $22.93 | $22.70 | $22.78 | $22.71 | 222,903 |
2023-03-28 | $23.19 | $23.31 | $23.00 | $23.07 | $22.93 | 237,615 |
2023-03-27 | $23.56 | $23.77 | $23.41 | $23.48 | $23.34 | 710,969 |
2023-03-24 | $24.13 | $24.32 | $23.65 | $23.69 | $23.55 | 678,504 |
2023-03-23 | $23.50 | $23.99 | $23.35 | $23.83 | $23.69 | 542,911 |
2023-03-22 | $22.58 | $23.68 | $22.51 | $23.38 | $23.24 | 276,217 |
2023-03-21 | $22.79 | $23.00 | $22.64 | $22.72 | $22.58 | 249,592 |
2023-03-20 | $23.79 | $23.79 | $23.20 | $23.40 | $23.40 | 341,761 |
2023-03-17 | $22.64 | $23.54 | $22.61 | $23.30 | $23.30 | 534,324 |
2023-03-16 | $23.76 | $23.87 | $22.39 | $22.58 | $22.58 | 475,229 |
2023-03-15 | $23.08 | $23.74 | $22.97 | $23.66 | $23.66 | 1,109,625 |
2023-03-14 | $22.29 | $22.57 | $21.88 | $22.43 | $22.43 | 299,509 |
2023-03-13 | $22.19 | $22.71 | $22.11 | $22.49 | $22.49 | 1,324,213 |
2023-03-10 | $21.40 | $21.62 | $21.17 | $21.46 | $21.46 | 175,418 |
2023-03-09 | $20.81 | $21.00 | $20.70 | $20.94 | $20.94 | 186,057 |
2023-03-08 | $20.65 | $20.75 | $20.44 | $20.60 | $20.60 | 227,608 |
2023-03-07 | $20.86 | $20.89 | $20.60 | $20.62 | $20.62 | 159,342 |
2023-03-06 | $20.97 | $20.97 | $20.87 | $20.93 | $20.93 | 128,653 |
2023-03-03 | $20.96 | $21.04 | $20.79 | $21.01 | $21.01 | 148,187 |
2023-03-02 | $20.93 | $21.05 | $20.92 | $20.98 | $20.98 | 124,119 |
2023-03-01 | $20.89 | $20.93 | $20.79 | $20.83 | $20.83 | 2,585,314 |
2023-02-28 | $20.85 | $21.00 | $20.84 | $20.91 | $20.91 | 187,652 |
2023-02-27 | $20.96 | $21.01 | $20.88 | $20.96 | $20.96 | 1,225,934 |
2023-02-24 | $20.91 | $20.91 | $20.70 | $20.77 | $20.77 | 512,925 |
2023-02-23 | $21.34 | $21.38 | $21.27 | $21.31 | $21.24 | 170,297 |
2023-02-22 | $21.52 | $21.55 | $21.30 | $21.34 | $21.27 | 86,614 |
2023-02-21 | $21.38 | $21.50 | $21.37 | $21.45 | $21.38 | 250,209 |
2023-02-17 | $21.36 | $21.47 | $21.31 | $21.42 | $21.35 | 214,813 |
2023-02-16 | $21.25 | $21.36 | $21.20 | $21.26 | $21.19 | 697,387 |
2023-02-15 | $21.04 | $21.15 | $21.00 | $21.09 | $21.03 | 627,150 |
2023-02-14 | $21.22 | $21.30 | $21.05 | $21.10 | $21.04 | 270,881 |
2023-02-13 | $21.39 | $21.43 | $21.36 | $21.42 | $21.35 | 181,304 |
2023-02-10 | $21.49 | $21.54 | $21.41 | $21.44 | $21.37 | 1,053,169 |
2023-02-09 | $21.65 | $21.69 | $21.47 | $21.51 | $21.44 | 96,254 |
2023-02-08 | $21.77 | $21.84 | $21.69 | $21.74 | $21.67 | 175,531 |
2023-02-07 | $21.67 | $21.96 | $21.67 | $21.71 | $21.64 | 149,215 |
2023-02-06 | $21.55 | $21.63 | $21.41 | $21.45 | $21.38 | 586,835 |
2023-02-03 | $21.84 | $21.95 | $21.46 | $21.52 | $21.45 | 507,635 |
2023-02-02 | $22.28 | $22.30 | $22.11 | $22.15 | $22.08 | 265,437 |
2023-02-01 | $21.96 | $22.25 | $21.60 | $22.24 | $22.17 | 245,269 |
2023-01-31 | $22.14 | $22.14 | $21.92 | $22.03 | $21.96 | 389,970 |
2023-01-30 | $22.05 | $22.10 | $21.92 | $21.92 | $21.85 | 146,272 |
2023-01-27 | $22.16 | $22.24 | $22.13 | $22.17 | $22.10 | 130,731 |
2023-01-26 | $22.35 | $22.36 | $22.24 | $22.25 | $22.12 | 297,875 |
2023-01-25 | $22.36 | $22.48 | $22.33 | $22.33 | $22.19 | 224,044 |
2023-01-24 | $22.37 | $22.48 | $22.34 | $22.40 | $22.26 | 202,727 |
2023-01-23 | $22.51 | $22.54 | $22.32 | $22.32 | $22.18 | 193,415 |
2023-01-20 | $22.53 | $22.65 | $22.52 | $22.59 | $22.45 | 133,351 |
2023-01-19 | $22.61 | $22.72 | $22.55 | $22.62 | $22.48 | 260,430 |
2023-01-18 | $22.65 | $22.81 | $22.59 | $22.66 | $22.52 | 1,230,300 |
2023-01-17 | $22.50 | $22.63 | $22.46 | $22.55 | $22.41 | 1,524,235 |
2023-01-13 | $22.60 | $22.62 | $22.40 | $22.47 | $22.33 | 181,646 |
2023-01-12 | $22.65 | $22.68 | $22.56 | $22.64 | $22.50 | 197,031 |
2023-01-11 | $22.53 | $22.65 | $22.39 | $22.50 | $22.36 | 188,641 |
2023-01-10 | $22.58 | $22.62 | $22.48 | $22.57 | $22.43 | 256,836 |
2023-01-09 | $22.56 | $22.65 | $22.41 | $22.50 | $22.36 | 388,284 |
2023-01-06 | $22.10 | $22.40 | $22.07 | $22.36 | $22.36 | 225,221 |
2023-01-05 | $22.12 | $22.18 | $21.99 | $22.06 | $22.06 | 151,395 |
2023-01-04 | $22.54 | $22.65 | $22.30 | $22.35 | $22.35 | 173,539 |
2023-01-03 | $22.52 | $22.56 | $22.38 | $22.48 | $22.48 | 508,030 |
2022-12-30 | $22.55 | $22.69 | $22.49 | $22.61 | $22.61 | 394,694 |
2022-12-29 | $22.73 | $22.75 | $22.40 | $22.66 | $22.66 | 819,772 |
2022-12-28 | $22.57 | $22.81 | $22.57 | $22.70 | $22.70 | 406,112 |
2022-12-27 | $22.68 | $22.78 | $22.57 | $22.65 | $22.58 | 537,145 |
2022-12-23 | $22.63 | $22.71 | $22.62 | $22.65 | $22.58 | 312,639 |
2022-12-22 | $22.81 | $22.96 | $22.70 | $22.70 | $22.63 | 319,092 |
2022-12-21 | $22.86 | $22.97 | $22.81 | $22.90 | $22.83 | 456,506 |
2022-12-20 | $22.64 | $22.83 | $22.61 | $22.81 | $22.74 | 407,605 |
2022-12-19 | $22.63 | $22.71 | $22.57 | $22.63 | $22.56 | 253,375 |
2022-12-16 | $22.49 | $22.70 | $22.42 | $22.52 | $22.45 | 273,772 |
2022-12-15 | $22.59 | $22.61 | $22.28 | $22.53 | $22.46 | 420,583 |
2022-12-14 | $23.00 | $23.09 | $22.52 | $22.69 | $22.62 | 358,767 |
2022-12-13 | $23.18 | $23.22 | $22.83 | $22.96 | $22.89 | 1,554,004 |
2022-12-12 | $23.04 | $23.14 | $22.94 | $23.02 | $22.95 | 364,735 |
2022-12-09 | $22.90 | $23.13 | $22.89 | $23.07 | $23.00 | 2,548,611 |
2022-12-08 | $23.05 | $23.12 | $22.91 | $22.96 | $22.89 | 538,982 |
2022-12-07 | $22.91 | $23.13 | $22.88 | $23.06 | $22.99 | 308,413 |
2022-12-06 | $22.97 | $23.00 | $22.87 | $22.95 | $22.88 | 478,360 |
2022-12-05 | $23.07 | $23.18 | $22.91 | $23.03 | $22.96 | 607,336 |
2022-12-02 | $22.79 | $23.27 | $22.78 | $23.24 | $23.17 | 1,568,289 |
2022-12-01 | $23.17 | $23.17 | $23.00 | $23.12 | $23.05 | 264,477 |
2022-11-30 | $22.35 | $22.87 | $22.28 | $22.76 | $22.69 | 270,749 |
2022-11-29 | $22.38 | $22.46 | $22.30 | $22.36 | $22.29 | 222,960 |
2022-11-28 | $22.53 | $22.63 | $22.48 | $22.48 | $22.41 | 223,581 |
2022-11-25 | $22.54 | $22.61 | $22.53 | $22.57 | $22.43 | 43,198 |
2022-11-23 | $22.34 | $22.61 | $22.34 | $22.49 | $22.36 | 189,177 |
2022-11-22 | $22.40 | $22.44 | $22.31 | $22.38 | $22.25 | 185,752 |
2022-11-21 | $22.35 | $22.38 | $22.23 | $22.28 | $22.15 | 281,185 |
2022-11-18 | $22.49 | $22.52 | $22.18 | $22.22 | $22.09 | 232,838 |
2022-11-17 | $22.56 | $22.60 | $22.47 | $22.57 | $22.43 | 449,077 |
2022-11-16 | $22.88 | $22.95 | $22.49 | $22.51 | $22.38 | 222,654 |
2022-11-15 | $22.71 | $22.76 | $22.54 | $22.74 | $22.60 | 233,084 |
2022-11-14 | $22.62 | $22.65 | $22.44 | $22.49 | $22.36 | 256,904 |
2022-11-11 | $22.60 | $22.70 | $22.50 | $22.64 | $22.50 | 679,636 |
2022-11-10 | $22.57 | $22.82 | $22.57 | $22.64 | $22.50 | 381,101 |
2022-11-09 | $22.19 | $22.29 | $22.16 | $22.24 | $22.11 | 128,000 |
2022-11-08 | $22.23 | $22.29 | $22.06 | $22.16 | $22.03 | 198,650 |
2022-11-07 | $22.10 | $22.26 | $22.09 | $22.24 | $22.11 | 394,715 |
2022-11-04 | $22.10 | $22.22 | $22.02 | $22.14 | $22.01 | 330,036 |
2022-11-03 | $22.06 | $22.14 | $21.85 | $21.86 | $21.73 | 656,757 |
2022-11-02 | $22.35 | $22.65 | $22.19 | $22.19 | $22.05 | 207,620 |
2022-11-01 | $22.61 | $22.65 | $22.34 | $22.34 | $22.21 | 197,809 |
2022-10-31 | $22.58 | $22.63 | $22.49 | $22.61 | $22.47 | 356,705 |
2022-10-28 | $22.64 | $22.80 | $22.59 | $22.65 | $22.51 | 126,651 |
2022-10-27 | $22.66 | $22.70 | $22.52 | $22.61 | $22.47 | 97,718 |
2022-10-26 | $22.68 | $22.76 | $22.53 | $22.55 | $22.35 | 270,707 |
2022-10-25 | $23.23 | $23.35 | $22.81 | $22.84 | $22.64 | 237,879 |
2022-10-24 | $23.21 | $23.47 | $23.20 | $23.37 | $23.16 | 386,348 |
2022-10-21 | $23.08 | $23.26 | $22.92 | $22.98 | $22.98 | 389,566 |
2022-10-20 | $22.39 | $22.56 | $22.34 | $22.56 | $22.56 | 137,380 |
2022-10-19 | $22.30 | $22.42 | $22.30 | $22.42 | $22.42 | 178,483 |
2022-10-18 | $22.57 | $22.62 | $22.37 | $22.40 | $22.40 | 185,633 |
2022-10-17 | $22.62 | $22.68 | $22.51 | $22.53 | $22.53 | 404,748 |
2022-10-14 | $22.30 | $22.32 | $22.11 | $22.25 | $22.25 | 352,407 |
2022-10-13 | $22.32 | $22.49 | $22.28 | $22.28 | $22.28 | 165,077 |
2022-10-12 | $22.60 | $22.78 | $22.56 | $22.72 | $22.72 | 136,530 |
2022-10-11 | $22.36 | $22.57 | $22.29 | $22.33 | $22.33 | 1,243,032 |
2022-10-10 | $22.29 | $22.33 | $22.11 | $22.15 | $22.15 | 141,727 |
2022-10-07 | $22.23 | $22.37 | $22.16 | $22.17 | $22.17 | 214,123 |
2022-10-06 | $22.56 | $22.64 | $22.41 | $22.50 | $22.50 | 416,648 |
2022-10-05 | $22.37 | $22.56 | $22.25 | $22.51 | $22.51 | 309,567 |
2022-10-04 | $22.46 | $22.62 | $22.27 | $22.39 | $22.39 | 399,407 |
2022-10-03 | $22.18 | $22.50 | $22.17 | $22.28 | $22.28 | 181,931 |
2022-09-30 | $22.31 | $22.45 | $22.09 | $22.16 | $22.16 | 148,421 |
2022-09-29 | $22.79 | $22.88 | $22.50 | $22.58 | $22.58 | 526,702 |
2022-09-28 | $22.78 | $23.10 | $22.67 | $22.95 | $22.95 | 400,840 |
2022-09-27 | $22.40 | $22.48 | $22.26 | $22.39 | $22.39 | 894,155 |
2022-09-26 | $22.27 | $22.34 | $22.01 | $22.08 | $22.08 | 2,231,786 |
2022-09-23 | $22.51 | $22.54 | $22.18 | $22.22 | $22.22 | 3,032,533 |
2022-09-22 | $22.46 | $22.51 | $22.28 | $22.38 | $22.38 | 3,032,291 |
2022-09-21 | $22.98 | $22.98 | $22.26 | $22.60 | $22.60 | 436,660 |
2022-09-20 | $23.07 | $23.18 | $22.94 | $22.98 | $22.98 | 418,356 |
2022-09-19 | $23.03 | $23.03 | $22.95 | $23.01 | $23.01 | 1,195,193 |
2022-09-16 | $23.15 | $23.27 | $23.01 | $23.22 | $23.22 | 869,371 |
2022-09-15 | $23.25 | $23.38 | $23.03 | $23.20 | $23.20 | 496,644 |
2022-09-14 | $23.20 | $23.28 | $23.15 | $23.20 | $23.20 | 533,818 |
2022-09-13 | $23.48 | $23.54 | $23.30 | $23.41 | $23.41 | 1,125,320 |
2022-09-12 | $23.73 | $23.78 | $23.65 | $23.74 | $23.74 | 226,454 |
2022-09-09 | $23.81 | $23.90 | $23.72 | $23.75 | $23.75 | 133,011 |
2022-09-08 | $24.05 | $24.11 | $23.89 | $23.95 | $23.95 | 144,617 |
2022-09-07 | $23.89 | $23.92 | $23.82 | $23.86 | $23.86 | 141,596 |
2022-09-06 | $23.86 | $24.03 | $23.84 | $23.94 | $23.94 | 171,376 |
2022-09-02 | $24.09 | $24.09 | $23.90 | $23.96 | $23.96 | 131,358 |
2022-09-01 | $23.92 | $23.99 | $23.79 | $23.84 | $23.84 | 694,398 |
2022-08-31 | $23.90 | $24.03 | $23.68 | $23.68 | $23.68 | 124,634 |
2022-08-30 | $23.96 | $24.02 | $23.74 | $23.83 | $23.83 | 450,684 |
2022-08-29 | $24.01 | $24.10 | $23.98 | $24.06 | $24.06 | 443,219 |
2022-08-26 | $24.27 | $24.28 | $23.94 | $23.96 | $23.89 | 233,062 |
2022-08-25 | $24.74 | $24.75 | $24.47 | $24.47 | $24.40 | 79,966 |
2022-08-24 | $24.55 | $24.70 | $24.55 | $24.62 | $24.55 | 127,063 |
2022-08-23 | $24.47 | $24.69 | $24.43 | $24.48 | $24.41 | 143,997 |
2022-08-22 | $24.55 | $24.63 | $24.51 | $24.58 | $24.51 | 219,038 |
2022-08-19 | $24.64 | $24.69 | $24.45 | $24.57 | $24.50 | 426,426 |
2022-08-18 | $24.23 | $24.44 | $24.20 | $24.43 | $24.36 | 436,497 |
2022-08-17 | $24.10 | $24.15 | $23.90 | $24.13 | $24.06 | 162,223 |
2022-08-16 | $24.27 | $24.37 | $24.17 | $24.25 | $24.18 | 283,939 |
2022-08-15 | $24.35 | $24.35 | $24.17 | $24.29 | $24.22 | 172,528 |
2022-08-12 | $24.44 | $24.45 | $24.14 | $24.21 | $24.14 | 222,009 |
2022-08-11 | $24.73 | $24.79 | $24.47 | $24.54 | $24.47 | 129,329 |
2022-08-10 | $24.72 | $24.85 | $24.43 | $24.47 | $24.40 | 242,539 |
2022-08-09 | $24.65 | $24.66 | $24.50 | $24.57 | $24.50 | 759,588 |
2022-08-08 | $24.80 | $24.86 | $24.70 | $24.70 | $24.63 | 161,162 |
2022-08-05 | $24.61 | $24.83 | $24.61 | $24.76 | $24.69 | 180,251 |
2022-08-04 | $24.87 | $25.17 | $24.84 | $25.11 | $25.03 | 191,059 |
2022-08-03 | $24.92 | $24.93 | $24.63 | $24.80 | $24.73 | 305,043 |
2022-08-02 | $25.45 | $25.55 | $24.94 | $25.13 | $25.05 | 427,003 |
2022-08-01 | $25.61 | $25.66 | $25.28 | $25.40 | $25.32 | 680,362 |
2022-07-29 | $25.74 | $25.74 | $25.43 | $25.58 | $25.50 | 275,743 |
2022-07-28 | $25.91 | $25.92 | $25.51 | $25.67 | $25.59 | 312,634 |
2022-07-27 | $25.27 | $25.50 | $25.10 | $25.44 | $25.36 | 311,491 |
2022-07-26 | $25.83 | $25.86 | $25.41 | $25.44 | $25.29 | 248,508 |
2022-07-25 | $26.05 | $26.15 | $25.91 | $26.02 | $25.86 | 181,015 |
2022-07-22 | $25.84 | $26.15 | $25.84 | $26.06 | $25.90 | 366,428 |
2022-07-21 | $25.18 | $25.49 | $25.11 | $25.48 | $25.33 | 209,976 |
2022-07-20 | $25.18 | $25.18 | $25.02 | $25.02 | $24.87 | 96,860 |
2022-07-19 | $25.20 | $25.28 | $25.07 | $25.10 | $24.95 | 923,001 |
2022-07-18 | $25.19 | $25.30 | $25.10 | $25.11 | $24.96 | 684,222 |
2022-07-15 | $25.39 | $25.45 | $25.10 | $25.21 | $25.06 | 542,420 |
2022-07-14 | $25.34 | $25.75 | $25.25 | $25.56 | $25.41 | 135,396 |
2022-07-13 | $25.57 | $25.98 | $25.46 | $25.59 | $25.44 | 170,283 |
2022-07-12 | $25.76 | $25.85 | $25.69 | $25.83 | $25.68 | 138,386 |
2022-07-11 | $25.76 | $25.77 | $25.53 | $25.61 | $25.46 | 488,499 |
2022-07-08 | $25.70 | $25.78 | $25.47 | $25.65 | $25.50 | 96,098 |
2022-07-07 | $25.71 | $25.78 | $25.55 | $25.78 | $25.63 | 169,769 |
2022-07-06 | $26.15 | $26.15 | $25.47 | $25.57 | $25.42 | 184,675 |
2022-07-05 | $26.38 | $26.47 | $26.28 | $26.42 | $26.26 | 294,915 |
2022-07-01 | $25.96 | $26.34 | $25.89 | $26.31 | $26.15 | 625,615 |
2022-06-30 | $25.37 | $25.42 | $25.13 | $25.34 | $25.19 | 541,715 |
2022-06-29 | $25.11 | $25.25 | $25.04 | $25.17 | $25.02 | 357,705 |
2022-06-28 | $25.38 | $25.40 | $25.15 | $25.21 | $25.06 | 206,666 |
2022-06-27 | $25.62 | $25.75 | $25.37 | $25.51 | $25.28 | 240,728 |
2022-06-24 | $25.49 | $25.70 | $25.36 | $25.68 | $25.45 | 248,890 |
2022-06-23 | $25.68 | $25.91 | $25.34 | $25.43 | $25.20 | 294,584 |
2022-06-22 | $25.41 | $25.46 | $25.27 | $25.29 | $25.06 | 262,904 |
2022-06-21 | $25.07 | $25.19 | $25.00 | $25.14 | $24.91 | 1,165,736 |
2022-06-17 | $25.03 | $25.05 | $24.81 | $24.98 | $24.76 | 257,238 |
2022-06-16 | $24.95 | $25.30 | $24.95 | $25.24 | $25.01 | 421,151 |
2022-06-15 | $24.90 | $25.34 | $24.75 | $25.04 | $24.81 | 349,534 |
2022-06-14 | $24.62 | $24.83 | $24.52 | $24.67 | $24.45 | 2,471,544 |
2022-06-13 | $24.41 | $25.00 | $24.28 | $24.57 | $24.35 | 5,898,334 |
2022-06-10 | $24.74 | $24.89 | $24.63 | $24.77 | $24.55 | 438,470 |
2022-06-09 | $25.09 | $25.15 | $25.00 | $25.02 | $24.80 | 206,827 |
2022-06-08 | $25.22 | $25.26 | $25.16 | $25.22 | $24.99 | 218,247 |
2022-06-07 | $25.21 | $25.28 | $25.10 | $25.16 | $24.93 | 253,633 |
2022-06-06 | $25.25 | $25.34 | $25.17 | $25.28 | $25.05 | 174,209 |
2022-06-03 | $25.13 | $25.27 | $25.11 | $25.17 | $24.94 | 394,176 |
2022-06-02 | $25.21 | $25.26 | $25.13 | $25.19 | $24.96 | 199,770 |
2022-06-01 | $25.34 | $25.35 | $25.08 | $25.10 | $24.87 | 926,822 |
2022-05-31 | $25.50 | $25.74 | $25.40 | $25.70 | $25.47 | 259,082 |
2022-05-27 | $25.52 | $25.52 | $25.32 | $25.39 | $25.16 | 316,742 |
2022-05-26 | $25.87 | $25.95 | $25.67 | $25.73 | $25.50 | 300,223 |
2022-05-25 | $25.65 | $25.70 | $25.47 | $25.54 | $25.23 | 161,679 |
2022-05-24 | $25.36 | $25.59 | $25.36 | $25.57 | $25.26 | 128,231 |
2022-05-23 | $25.54 | $25.57 | $25.34 | $25.38 | $25.08 | 216,562 |
2022-05-20 | $25.62 | $25.65 | $25.50 | $25.51 | $25.21 | 254,036 |
2022-05-19 | $25.93 | $25.98 | $25.76 | $25.83 | $25.52 | 254,925 |
2022-05-18 | $25.83 | $25.95 | $25.69 | $25.71 | $25.40 | 365,421 |
2022-05-17 | $26.13 | $26.26 | $25.82 | $25.93 | $25.62 | 518,857 |
2022-05-16 | $26.29 | $26.33 | $26.12 | $26.21 | $25.90 | 334,727 |
2022-05-13 | $26.11 | $26.30 | $26.02 | $26.30 | $25.99 | 333,051 |
2022-05-12 | $26.00 | $26.16 | $25.92 | $26.12 | $25.81 | 484,062 |
2022-05-11 | $25.98 | $26.00 | $25.59 | $25.81 | $25.50 | 325,289 |
2022-05-10 | $26.11 | $26.18 | $25.87 | $26.08 | $25.77 | 201,205 |
2022-05-09 | $26.18 | $26.37 | $26.14 | $26.34 | $26.03 | 528,992 |
2022-05-06 | $25.84 | $25.97 | $25.69 | $25.82 | $25.51 | 466,703 |
2022-05-05 | $25.92 | $26.12 | $25.85 | $26.12 | $25.81 | 712,891 |
2022-05-04 | $25.36 | $25.94 | $25.29 | $25.92 | $25.61 | 374,314 |
2022-05-03 | $25.49 | $25.60 | $25.40 | $25.41 | $25.11 | 171,151 |
2022-05-02 | $25.71 | $25.72 | $25.49 | $25.58 | $25.27 | 260,721 |
2022-04-29 | $25.88 | $25.99 | $25.68 | $25.73 | $25.42 | 299,270 |
2022-04-28 | $25.76 | $25.83 | $25.69 | $25.81 | $25.50 | 233,251 |
2022-04-27 | $25.95 | $26.03 | $25.83 | $25.92 | $25.61 | 1,106,996 |
2022-04-26 | $25.73 | $25.81 | $25.65 | $25.78 | $25.40 | 633,675 |
2022-04-25 | $25.77 | $25.93 | $25.61 | $25.61 | $25.23 | 284,364 |
2022-04-22 | $25.25 | $25.63 | $25.25 | $25.57 | $25.19 | 416,910 |
2022-04-21 | $25.48 | $25.53 | $25.29 | $25.46 | $25.08 | 399,594 |
2022-04-20 | $25.47 | $25.47 | $25.36 | $25.41 | $25.03 | 306,845 |
2022-04-19 | $25.50 | $25.64 | $25.29 | $25.31 | $24.93 | 382,859 |
2022-04-18 | $25.56 | $25.65 | $25.52 | $25.53 | $25.15 | 283,383 |
2022-04-14 | $25.35 | $25.63 | $25.35 | $25.56 | $25.18 | 315,915 |
2022-04-13 | $26.15 | $26.22 | $25.83 | $25.89 | $25.50 | 459,621 |
2022-04-12 | $25.90 | $26.09 | $25.87 | $25.99 | $25.60 | 467,661 |
2022-04-11 | $25.51 | $25.75 | $25.50 | $25.73 | $25.35 | 570,348 |
2022-04-08 | $25.37 | $25.59 | $25.37 | $25.48 | $25.10 | 370,169 |
2022-04-07 | $25.48 | $25.67 | $25.46 | $25.55 | $25.17 | 1,054,147 |
2022-04-06 | $25.05 | $25.14 | $24.96 | $25.09 | $24.72 | 460,674 |
2022-04-05 | $25.11 | $25.14 | $24.96 | $25.07 | $24.70 | 314,164 |
2022-04-04 | $25.20 | $25.26 | $25.15 | $25.18 | $24.80 | 354,144 |
2022-04-01 | $25.19 | $25.28 | $25.05 | $25.08 | $24.71 | 646,608 |
2022-03-31 | $25.84 | $25.94 | $25.61 | $25.62 | $25.24 | 331,166 |
2022-03-30 | $25.70 | $25.85 | $25.67 | $25.80 | $25.42 | 203,228 |
2022-03-29 | $25.78 | $25.82 | $25.63 | $25.73 | $25.35 | 615,976 |
2022-03-28 | $25.86 | $25.95 | $25.80 | $25.80 | $25.34 | 377,353 |
2022-03-25 | $25.96 | $26.02 | $25.78 | $25.93 | $25.47 | 534,949 |
2022-03-24 | $26.18 | $26.22 | $26.07 | $26.08 | $25.61 | 341,713 |
2022-03-23 | $25.95 | $26.13 | $25.91 | $26.13 | $25.66 | 261,699 |
2022-03-22 | $25.76 | $25.83 | $25.68 | $25.68 | $25.22 | 507,031 |
2022-03-21 | $25.98 | $26.01 | $25.68 | $25.82 | $25.36 | 647,334 |
2022-03-18 | $25.98 | $26.14 | $25.98 | $26.06 | $25.59 | 539,578 |
2022-03-17 | $26.07 | $26.42 | $26.07 | $26.36 | $25.89 | 409,580 |
2022-03-16 | $26.30 | $26.34 | $25.81 | $26.18 | $25.71 | 544,523 |
2022-03-15 | $26.65 | $26.67 | $26.37 | $26.39 | $25.92 | 1,054,905 |
2022-03-14 | $26.65 | $26.71 | $26.53 | $26.54 | $26.07 | 492,614 |
2022-03-11 | $26.79 | $26.85 | $26.72 | $26.74 | $26.26 | 1,360,335 |
2022-03-10 | $26.75 | $26.80 | $26.57 | $26.76 | $26.28 | 6,381,721 |
2022-03-09 | $26.94 | $26.97 | $26.74 | $26.88 | $26.40 | 432,950 |
2022-03-08 | $27.23 | $27.25 | $27.03 | $27.20 | $26.71 | 955,081 |
2022-03-07 | $27.18 | $27.26 | $27.05 | $27.20 | $26.71 | 570,086 |
2022-03-04 | $26.91 | $27.16 | $26.90 | $27.06 | $26.58 | 869,207 |
2022-03-03 | $26.71 | $26.77 | $26.60 | $26.62 | $26.14 | 508,132 |
2022-03-02 | $26.84 | $26.85 | $26.61 | $26.77 | $26.29 | 486,434 |
2022-03-01 | $26.94 | $27.27 | $26.90 | $27.09 | $26.61 | 1,765,710 |
2022-02-28 | $26.31 | $26.46 | $26.27 | $26.44 | $25.97 | 936,675 |
2022-02-25 | $25.95 | $26.05 | $25.86 | $26.01 | $25.55 | 754,616 |
2022-02-24 | $26.45 | $26.46 | $26.14 | $26.20 | $25.73 | 1,162,334 |
2022-02-23 | $25.94 | $26.06 | $25.93 | $26.05 | $25.51 | 634,351 |
2022-02-22 | $26.04 | $26.10 | $25.97 | $26.01 | $25.47 | 594,933 |
2022-02-18 | $26.15 | $26.20 | $26.07 | $26.13 | $25.59 | 1,102,074 |
2022-02-17 | $26.02 | $26.12 | $25.99 | $26.08 | $25.54 | 831,926 |
2022-02-16 | $26.02 | $26.18 | $26.02 | $26.09 | $25.55 | 439,872 |
2022-02-15 | $25.95 | $26.02 | $25.90 | $25.98 | $25.44 | 716,996 |
2022-02-14 | $25.83 | $26.05 | $25.80 | $26.03 | $25.49 | 1,408,161 |
2022-02-11 | $25.85 | $26.02 | $25.77 | $25.98 | $25.44 | 1,604,625 |
2022-02-10 | $25.67 | $25.74 | $25.49 | $25.49 | $24.96 | 1,482,296 |
2022-02-09 | $25.91 | $25.92 | $25.83 | $25.84 | $25.30 | 1,244,163 |
2022-02-08 | $25.96 | $25.98 | $25.90 | $25.95 | $25.41 | 521,260 |
2022-02-07 | $25.94 | $25.94 | $25.80 | $25.87 | $25.33 | 905,749 |
2022-02-04 | $25.95 | $25.97 | $25.86 | $25.94 | $25.40 | 1,238,045 |
2022-02-03 | $26.23 | $26.24 | $26.09 | $26.15 | $25.61 | 932,789 |
2022-02-02 | $26.38 | $26.39 | $26.24 | $26.28 | $25.73 | 822,882 |
2022-02-01 | $26.39 | $26.40 | $26.24 | $26.28 | $25.73 | 2,216,012 |
2022-01-31 | $26.28 | $26.40 | $26.25 | $26.39 | $25.84 | 1,146,343 |
2022-01-28 | $26.12 | $26.27 | $26.12 | $26.24 | $25.69 | 965,158 |
2022-01-27 | $25.94 | $26.00 | $25.84 | $25.93 | $25.39 | 2,093,716 |
2022-01-26 | $26.47 | $26.57 | $26.06 | $26.15 | $25.53 | 1,166,551 |
2022-01-25 | $26.47 | $26.58 | $26.41 | $26.41 | $25.78 | 1,093,141 |
2022-01-24 | $26.31 | $26.56 | $26.29 | $26.54 | $25.91 | 1,041,598 |
2022-01-21 | $26.21 | $26.25 | $26.16 | $26.22 | $25.60 | 2,095,778 |
2022-01-20 | $26.14 | $26.25 | $26.10 | $26.11 | $25.49 | 872,134 |
2022-01-19 | $26.13 | $26.21 | $26.04 | $26.05 | $25.43 | 1,460,770 |
2022-01-18 | $26.13 | $26.16 | $26.02 | $26.10 | $25.48 | 2,086,786 |
2022-01-14 | $26.38 | $26.41 | $26.27 | $26.29 | $25.67 | 993,494 |
2022-01-13 | $26.47 | $26.50 | $26.41 | $26.45 | $25.82 | 1,117,608 |
2022-01-12 | $26.50 | $26.56 | $26.46 | $26.47 | $25.84 | 1,974,114 |
2022-01-11 | $26.28 | $26.58 | $26.26 | $26.58 | $25.95 | 1,079,423 |
2022-01-10 | $26.40 | $26.44 | $26.33 | $26.37 | $25.74 | 744,422 |
2022-01-07 | $26.44 | $26.55 | $26.44 | $26.47 | $25.84 | 927,320 |
2022-01-06 | $26.50 | $26.53 | $26.35 | $26.39 | $25.76 | 1,712,367 |
2022-01-05 | $26.87 | $26.89 | $26.65 | $26.68 | $26.05 | 1,034,521 |
2022-01-04 | $27.00 | $27.02 | $26.91 | $26.93 | $26.29 | 981,214 |
2022-01-03 | $26.88 | $26.94 | $26.82 | $26.93 | $26.29 | 2,306,877 |
2021-12-31 | $26.94 | $26.95 | $26.83 | $26.85 | $26.21 | 1,824,233 |
2021-12-30 | $26.87 | $26.91 | $26.86 | $26.88 | $26.24 | 2,156,940 |
2021-12-29 | $26.84 | $26.92 | $26.80 | $26.89 | $26.25 | 1,629,551 |
2021-12-28 | $26.87 | $26.92 | $26.83 | $26.91 | $26.15 | 1,510,210 |
2021-12-27 | $26.85 | $26.91 | $26.85 | $26.87 | $26.11 | 1,233,392 |
2021-12-23 | $26.92 | $26.95 | $26.89 | $26.89 | $26.13 | 1,486,336 |
2021-12-22 | $26.82 | $26.91 | $26.78 | $26.87 | $26.11 | 2,184,286 |
2021-12-21 | $26.80 | $26.86 | $26.77 | $26.83 | $26.07 | 2,032,197 |
2021-12-20 | $26.75 | $26.88 | $26.68 | $26.85 | $26.09 | 969,274 |
2021-12-17 | $26.78 | $26.82 | $26.68 | $26.72 | $25.96 | 1,797,733 |
2021-12-16 | $26.84 | $26.86 | $26.75 | $26.85 | $26.09 | 1,809,017 |
2021-12-15 | $26.67 | $26.74 | $26.41 | $26.72 | $25.96 | 2,485,778 |
2021-12-14 | $26.63 | $26.66 | $26.53 | $26.61 | $25.86 | 7,555,072 |
2021-12-13 | $26.77 | $26.87 | $26.75 | $26.79 | $26.03 | 9,081,734 |
2021-12-10 | $26.75 | $26.87 | $26.74 | $26.80 | $26.04 | 1,777,062 |
2021-12-09 | $26.94 | $27.00 | $26.76 | $26.78 | $26.02 | 1,825,754 |
2021-12-08 | $26.88 | $26.98 | $26.86 | $26.97 | $26.21 | 2,385,988 |
2021-12-07 | $27.02 | $27.03 | $26.95 | $27.00 | $26.24 | 2,988,802 |
2021-12-06 | $27.08 | $27.13 | $27.00 | $27.01 | $26.25 | 1,267,425 |
2021-12-03 | $26.92 | $27.15 | $26.92 | $27.10 | $26.33 | 1,584,202 |
2021-12-02 | $26.93 | $27.05 | $26.92 | $27.04 | $26.27 | 2,407,693 |
2021-12-01 | $26.97 | $27.02 | $26.88 | $26.99 | $26.23 | 6,235,842 |
2021-11-30 | $27.36 | $27.40 | $26.97 | $27.10 | $26.33 | 2,414,370 |
2021-11-29 | $27.33 | $27.42 | $27.26 | $27.31 | $26.54 | 1,175,190 |
2021-11-26 | $27.25 | $27.34 | $27.21 | $27.25 | $26.48 | 2,244,562 |
2021-11-24 | $27.11 | $27.15 | $27.05 | $27.09 | $26.24 | 1,227,134 |
2021-11-23 | $27.18 | $27.22 | $27.11 | $27.20 | $26.35 | 1,157,760 |
2021-11-22 | $27.24 | $27.32 | $27.16 | $27.20 | $26.35 | 1,270,207 |
2021-11-19 | $27.65 | $27.70 | $27.40 | $27.42 | $26.56 | 1,145,960 |
2021-11-18 | $27.61 | $27.69 | $27.60 | $27.64 | $26.78 | 582,714 |
2021-11-17 | $27.59 | $27.64 | $27.57 | $27.63 | $26.77 | 676,844 |
2021-11-16 | $27.61 | $27.68 | $27.59 | $27.61 | $26.75 | 845,063 |
2021-11-15 | $27.59 | $27.73 | $27.57 | $27.65 | $26.79 | 907,988 |
2021-11-12 | $27.51 | $27.68 | $27.51 | $27.57 | $26.71 | 1,236,574 |
2021-11-11 | $27.46 | $27.49 | $27.42 | $27.43 | $26.57 | 992,253 |
2021-11-10 | $27.52 | $27.65 | $27.48 | $27.49 | $26.63 | 1,668,823 |
2021-11-09 | $27.60 | $27.64 | $27.55 | $27.61 | $26.75 | 1,003,074 |
2021-11-08 | $27.53 | $27.57 | $27.51 | $27.53 | $26.67 | 1,119,002 |
2021-11-05 | $27.46 | $27.57 | $27.44 | $27.53 | $26.67 | 771,872 |
2021-11-04 | $27.58 | $27.60 | $27.48 | $27.54 | $26.68 | 2,405,416 |
2021-11-03 | $27.36 | $27.43 | $27.25 | $27.39 | $26.54 | 1,045,154 |
2021-11-02 | $27.40 | $27.44 | $27.38 | $27.43 | $26.57 | 1,816,848 |
2021-11-01 | $27.37 | $27.39 | $27.25 | $27.27 | $26.42 | 1,321,393 |
2021-10-29 | $27.25 | $27.43 | $27.21 | $27.36 | $26.51 | 2,377,735 |
2021-10-28 | $27.44 | $27.61 | $27.42 | $27.42 | $26.56 | 2,107,993 |
2021-10-27 | $27.65 | $27.68 | $27.50 | $27.64 | $26.78 | 1,369,422 |
2021-10-26 | $27.73 | $27.78 | $27.70 | $27.77 | $26.82 | 1,066,074 |
2021-10-25 | $27.67 | $27.80 | $27.65 | $27.76 | $26.81 | 879,404 |
2021-10-22 | $27.65 | $27.65 | $27.50 | $27.61 | $26.67 | 1,179,985 |
2021-10-21 | $27.66 | $27.71 | $27.61 | $27.64 | $26.70 | 1,519,525 |
2021-10-20 | $27.64 | $27.77 | $27.64 | $27.75 | $26.80 | 1,265,668 |
2021-10-19 | $27.54 | $27.61 | $27.51 | $27.60 | $26.66 | 1,380,404 |
2021-10-18 | $27.56 | $27.56 | $27.43 | $27.49 | $26.55 | 2,067,491 |
2021-10-15 | $27.68 | $27.72 | $27.62 | $27.62 | $26.68 | 1,513,313 |
2021-10-14 | $27.77 | $27.77 | $27.69 | $27.69 | $26.75 | 1,052,809 |
2021-10-13 | $27.65 | $27.77 | $27.64 | $27.76 | $26.81 | 1,655,177 |
2021-10-12 | $27.94 | $27.95 | $27.79 | $27.80 | $26.85 | 748,067 |
2021-10-11 | $27.96 | $27.96 | $27.88 | $27.93 | $26.98 | 800,254 |
2021-10-08 | $28.03 | $28.03 | $27.93 | $27.96 | $27.01 | 635,554 |
2021-10-07 | $27.90 | $27.95 | $27.85 | $27.93 | $26.98 | 1,905,562 |
2021-10-06 | $27.89 | $27.93 | $27.88 | $27.91 | $26.96 | 1,132,398 |
2021-10-05 | $27.90 | $27.97 | $27.88 | $27.97 | $27.02 | 876,863 |
2021-10-04 | $27.93 | $27.94 | $27.87 | $27.91 | $26.96 | 1,221,414 |
2021-10-01 | $27.87 | $28.01 | $27.85 | $27.97 | $27.02 | 2,631,130 |
2021-09-30 | $27.81 | $27.87 | $27.78 | $27.87 | $26.92 | 1,525,071 |
2021-09-29 | $27.78 | $27.90 | $27.78 | $27.88 | $26.93 | 2,126,188 |
2021-09-28 | $27.76 | $27.80 | $27.72 | $27.77 | $26.82 | 2,710,397 |
2021-09-27 | $27.76 | $27.81 | $27.76 | $27.80 | $26.77 | 1,734,901 |
2021-09-24 | $27.67 | $27.74 | $27.65 | $27.70 | $26.67 | 1,559,646 |
2021-09-23 | $27.59 | $27.68 | $27.57 | $27.66 | $26.64 | 1,084,252 |
2021-09-22 | $27.79 | $27.79 | $27.60 | $27.60 | $26.58 | 1,021,863 |
2021-09-21 | $27.85 | $27.86 | $27.79 | $27.79 | $26.76 | 827,726 |
2021-09-20 | $27.91 | $27.92 | $27.83 | $27.86 | $26.83 | 566,299 |
2021-09-17 | $27.89 | $27.91 | $27.86 | $27.90 | $26.87 | 741,796 |
2021-09-16 | $28.01 | $28.01 | $27.93 | $27.97 | $26.93 | 1,003,325 |
2021-09-15 | $27.97 | $28.04 | $27.97 | $28.04 | $27.00 | 671,484 |
2021-09-14 | $28.00 | $28.02 | $27.93 | $27.94 | $26.91 | 568,318 |
2021-09-13 | $28.03 | $28.04 | $27.96 | $27.98 | $26.94 | 398,008 |
2021-09-10 | $28.10 | $28.10 | $28.03 | $28.03 | $26.99 | 536,966 |
2021-09-09 | $28.03 | $28.10 | $28.03 | $28.09 | $27.05 | 583,368 |
2021-09-08 | $28.04 | $28.05 | $28.01 | $28.02 | $26.98 | 600,773 |
2021-09-07 | $28.02 | $28.03 | $27.99 | $28.02 | $26.98 | 1,207,098 |
2021-09-03 | $27.95 | $28.01 | $27.95 | $28.01 | $26.97 | 1,033,271 |
2021-09-02 | $27.93 | $27.93 | $27.88 | $27.91 | $26.88 | 899,335 |
2021-09-01 | $27.92 | $27.95 | $27.88 | $27.95 | $26.92 | 920,645 |
2021-08-31 | $27.94 | $27.98 | $27.93 | $27.98 | $26.94 | 1,220,051 |
2021-08-30 | $27.97 | $28.00 | $27.95 | $27.99 | $26.95 | 566,162 |
2021-08-27 | $27.79 | $28.03 | $27.76 | $28.00 | $26.96 | 956,007 |
2021-08-26 | $27.86 | $27.89 | $27.85 | $27.86 | $26.75 | 527,011 |
2021-08-25 | $27.81 | $27.87 | $27.80 | $27.86 | $26.75 | 631,130 |
2021-08-24 | $27.80 | $27.86 | $27.80 | $27.83 | $26.72 | 497,741 |
2021-08-23 | $27.76 | $27.80 | $27.76 | $27.78 | $26.67 | 707,737 |
2021-08-20 | $27.78 | $27.79 | $27.72 | $27.74 | $26.63 | 568,020 |
2021-08-19 | $27.81 | $27.86 | $27.78 | $27.78 | $26.67 | 1,022,497 |
2021-08-18 | $27.91 | $27.91 | $27.80 | $27.86 | $26.75 | 1,280,126 |
2021-08-17 | $27.98 | $27.99 | $27.90 | $27.91 | $26.80 | 421,682 |
2021-08-16 | $27.97 | $28.01 | $27.96 | $27.98 | $26.86 | 617,402 |
2021-08-13 | $27.91 | $27.97 | $27.91 | $27.94 | $26.83 | 745,193 |
2021-08-12 | $28.01 | $28.04 | $27.99 | $28.01 | $26.89 | 1,005,258 |
2021-08-11 | $27.95 | $28.01 | $27.93 | $28.00 | $26.88 | 947,254 |
2021-08-10 | $27.90 | $27.96 | $27.89 | $27.91 | $26.80 | 581,960 |
2021-08-09 | $27.96 | $27.99 | $27.92 | $27.92 | $26.81 | 626,508 |
2021-08-06 | $27.93 | $28.00 | $27.93 | $27.99 | $26.87 | 447,478 |
2021-08-05 | $27.97 | $27.97 | $27.90 | $27.95 | $26.84 | 816,625 |
2021-08-04 | $28.26 | $28.28 | $28.12 | $28.15 | $27.03 | 1,467,749 |
2021-08-03 | $28.20 | $28.26 | $28.16 | $28.26 | $27.13 | 1,387,113 |
2021-08-02 | $28.25 | $28.26 | $28.19 | $28.22 | $27.09 | 1,166,250 |
2021-07-30 | $28.22 | $28.25 | $28.20 | $28.23 | $27.10 | 677,845 |
2021-07-29 | $28.19 | $28.23 | $28.17 | $28.21 | $27.08 | 925,251 |
2021-07-28 | $28.09 | $28.17 | $27.95 | $28.15 | $27.03 | 710,639 |
2021-07-27 | $28.21 | $28.25 | $28.01 | $28.01 | $26.81 | 1,493,144 |
2021-07-26 | $28.09 | $28.23 | $28.09 | $28.21 | $27.00 | 461,557 |
2021-07-23 | $28.02 | $28.11 | $28.02 | $28.10 | $26.90 | 771,226 |
2021-07-22 | $27.95 | $28.01 | $27.91 | $27.96 | $26.76 | 778,542 |
2021-07-21 | $27.98 | $28.02 | $27.93 | $27.95 | $26.75 | 1,390,447 |
2021-07-20 | $27.87 | $27.95 | $27.84 | $27.92 | $26.73 | 943,474 |
2021-07-19 | $27.77 | $27.88 | $27.75 | $27.76 | $26.57 | 1,367,002 |
2021-07-16 | $27.75 | $27.82 | $27.75 | $27.76 | $26.57 | 1,074,257 |
2021-07-15 | $27.84 | $27.85 | $27.71 | $27.76 | $26.57 | 1,631,532 |
2021-07-14 | $27.86 | $27.91 | $27.83 | $27.85 | $26.66 | 2,177,455 |
2021-07-13 | $27.80 | $27.89 | $27.75 | $27.82 | $26.63 | 3,703,116 |
2021-07-12 | $27.80 | $27.88 | $27.80 | $27.85 | $26.66 | 851,727 |
2021-07-09 | $27.77 | $27.83 | $27.76 | $27.83 | $26.64 | 1,122,535 |
2021-07-08 | $27.63 | $27.75 | $27.61 | $27.71 | $26.53 | 1,545,958 |
2021-07-07 | $27.70 | $27.70 | $27.61 | $27.65 | $26.47 | 1,082,003 |
2021-07-06 | $27.68 | $27.77 | $27.68 | $27.71 | $26.53 | 1,125,085 |
2021-07-02 | $27.61 | $27.71 | $27.61 | $27.71 | $26.52 | 887,357 |
2021-07-01 | $27.65 | $27.67 | $27.57 | $27.62 | $26.44 | 3,486,751 |
2021-06-30 | $27.62 | $27.66 | $27.61 | $27.62 | $26.44 | 3,221,189 |
2021-06-29 | $27.67 | $27.67 | $27.61 | $27.62 | $26.44 | 3,898,230 |
2021-06-28 | $27.69 | $27.73 | $27.68 | $27.69 | $26.51 | 2,048,252 |
2021-06-25 | $27.76 | $27.81 | $27.73 | $27.80 | $26.53 | 2,054,583 |
2021-06-24 | $27.79 | $27.82 | $27.70 | $27.72 | $26.45 | 9,143,652 |
2021-06-23 | $27.96 | $27.97 | $27.86 | $27.88 | $26.61 | 2,920,505 |
2021-06-22 | $27.81 | $27.95 | $27.81 | $27.94 | $26.66 | 1,183,606 |
2021-06-21 | $27.55 | $27.70 | $27.54 | $27.68 | $26.42 | 1,816,644 |
2021-06-18 | $27.72 | $27.73 | $27.03 | $27.47 | $26.22 | 5,300,017 |
2021-06-17 | $28.02 | $28.06 | $27.70 | $27.91 | $26.64 | 3,779,258 |
2021-06-16 | $28.49 | $28.57 | $28.12 | $28.18 | $26.89 | 1,314,493 |
2021-06-15 | $28.43 | $28.46 | $28.43 | $28.45 | $27.15 | 822,708 |
2021-06-14 | $28.45 | $28.45 | $28.40 | $28.43 | $27.13 | 952,729 |
2021-06-11 | $28.58 | $28.58 | $28.43 | $28.46 | $27.16 | 1,884,428 |
2021-06-10 | $28.52 | $28.57 | $28.50 | $28.57 | $27.27 | 1,563,818 |
2021-06-09 | $28.55 | $28.57 | $28.50 | $28.50 | $27.20 | 1,506,137 |
2021-06-08 | $28.55 | $28.55 | $28.52 | $28.55 | $27.25 | 1,402,707 |
2021-06-07 | $28.58 | $28.60 | $28.54 | $28.55 | $27.25 | 1,098,327 |
2021-06-04 | $28.59 | $28.61 | $28.52 | $28.55 | $27.25 | 1,309,255 |
2021-06-03 | $28.66 | $28.72 | $28.55 | $28.58 | $27.28 | 2,198,358 |
2021-06-02 | $28.71 | $28.74 | $28.68 | $28.71 | $27.40 | 2,345,260 |
2021-06-01 | $28.67 | $28.71 | $28.65 | $28.68 | $27.37 | 1,493,507 |
2021-05-28 | $28.61 | $28.64 | $28.60 | $28.62 | $27.31 | 711,798 |
2021-05-27 | $28.65 | $28.66 | $28.62 | $28.63 | $27.32 | 1,343,454 |
2021-05-26 | $28.71 | $28.72 | $28.62 | $28.63 | $27.32 | 818,561 |
2021-05-25 | $28.75 | $28.78 | $28.72 | $28.78 | $27.38 | 1,039,113 |
2021-05-24 | $28.70 | $28.72 | $28.62 | $28.72 | $27.33 | 1,676,644 |
2021-05-21 | $28.69 | $28.71 | $28.65 | $28.71 | $27.32 | 1,760,838 |
2021-05-20 | $28.72 | $28.75 | $28.67 | $28.71 | $27.32 | 2,520,335 |
2021-05-19 | $28.89 | $28.90 | $28.65 | $28.70 | $27.31 | 1,840,496 |
2021-05-18 | $28.87 | $28.90 | $28.87 | $28.88 | $27.48 | 1,528,079 |
2021-05-17 | $28.83 | $28.87 | $28.81 | $28.87 | $27.47 | 905,774 |
2021-05-14 | $28.78 | $28.85 | $28.77 | $28.84 | $27.44 | 1,163,883 |
2021-05-13 | $28.88 | $28.90 | $28.85 | $28.86 | $27.46 | 1,344,709 |
2021-05-12 | $28.90 | $28.93 | $28.84 | $28.86 | $27.46 | 2,843,552 |
2021-05-11 | $28.87 | $28.88 | $28.81 | $28.88 | $27.48 | 3,587,571 |
2021-05-10 | $28.83 | $28.93 | $28.83 | $28.88 | $27.48 | 1,111,730 |
2021-05-07 | $28.75 | $28.83 | $28.73 | $28.78 | $27.38 | 1,264,477 |
2021-05-06 | $28.71 | $28.74 | $28.66 | $28.67 | $27.28 | 1,202,992 |
2021-05-05 | $28.67 | $28.78 | $28.65 | $28.76 | $27.37 | 1,308,400 |
2021-05-04 | $28.64 | $28.67 | $28.59 | $28.61 | $27.22 | 1,079,599 |
2021-05-03 | $28.57 | $28.64 | $28.53 | $28.64 | $27.25 | 1,260,135 |
2021-04-30 | $28.55 | $28.57 | $28.52 | $28.57 | $27.18 | 991,377 |
2021-04-29 | $28.56 | $28.58 | $28.50 | $28.50 | $27.12 | 1,161,626 |
2021-04-28 | $28.48 | $28.52 | $28.46 | $28.49 | $27.11 | 904,469 |
2021-04-27 | $28.51 | $28.51 | $28.40 | $28.48 | $27.02 | 1,240,908 |
2021-04-26 | $28.48 | $28.50 | $28.45 | $28.49 | $27.03 | 983,051 |
2021-04-23 | $28.49 | $28.50 | $28.46 | $28.48 | $27.02 | 1,037,977 |
2021-04-22 | $28.48 | $28.53 | $28.48 | $28.52 | $27.06 | 1,123,122 |
2021-04-21 | $28.54 | $28.56 | $28.52 | $28.56 | $27.09 | 653,915 |
2021-04-20 | $28.45 | $28.54 | $28.44 | $28.54 | $27.07 | 1,157,328 |
2021-04-19 | $28.49 | $28.54 | $28.45 | $28.46 | $27.00 | 1,899,805 |
2021-04-16 | $28.47 | $28.52 | $28.47 | $28.50 | $27.04 | 918,269 |
2021-04-15 | $28.56 | $28.56 | $28.50 | $28.53 | $27.07 | 1,083,195 |
2021-04-14 | $28.50 | $28.58 | $28.49 | $28.53 | $27.07 | 2,624,936 |
2021-04-13 | $28.53 | $28.60 | $28.53 | $28.60 | $27.13 | 855,198 |
2021-04-12 | $28.51 | $28.52 | $28.47 | $28.50 | $27.04 | 793,007 |
2021-04-09 | $28.46 | $28.55 | $28.44 | $28.51 | $27.05 | 916,010 |
2021-04-08 | $28.54 | $28.58 | $28.51 | $28.53 | $27.07 | 785,239 |
2021-04-07 | $28.50 | $28.51 | $28.45 | $28.51 | $27.05 | 1,651,236 |
2021-04-06 | $28.43 | $28.49 | $28.38 | $28.42 | $26.96 | 1,415,133 |
2021-04-05 | $28.43 | $28.48 | $28.40 | $28.42 | $26.96 | 1,569,201 |
2021-04-01 | $28.48 | $28.51 | $28.41 | $28.43 | $26.97 | 3,075,498 |
2021-03-31 | $28.55 | $28.63 | $28.53 | $28.58 | $27.11 | 1,284,227 |
2021-03-30 | $28.50 | $28.55 | $28.42 | $28.51 | $27.05 | 2,344,491 |
2021-03-29 | $28.70 | $28.72 | $28.63 | $28.67 | $27.20 | 981,018 |
2021-03-26 | $28.72 | $28.78 | $28.70 | $28.73 | $27.17 | 1,121,061 |
2021-03-25 | $28.64 | $28.72 | $28.60 | $28.67 | $27.12 | 1,116,682 |
2021-03-24 | $28.68 | $28.69 | $28.62 | $28.64 | $27.09 | 1,119,427 |
2021-03-23 | $28.75 | $28.76 | $28.65 | $28.70 | $27.14 | 1,427,609 |
2021-03-22 | $28.73 | $28.79 | $28.73 | $28.76 | $27.20 | 1,534,530 |
2021-03-19 | $28.69 | $28.77 | $28.65 | $28.70 | $27.14 | 1,478,387 |
2021-03-18 | $28.64 | $28.75 | $28.58 | $28.69 | $27.14 | 2,473,865 |
2021-03-17 | $28.55 | $28.80 | $28.52 | $28.66 | $27.11 | 1,747,198 |
2021-03-16 | $28.52 | $28.55 | $28.46 | $28.52 | $26.97 | 1,511,205 |
2021-03-15 | $28.40 | $28.45 | $28.36 | $28.42 | $26.88 | 1,043,538 |
2021-03-12 | $28.29 | $28.34 | $28.26 | $28.30 | $26.77 | 1,954,320 |
2021-03-11 | $28.33 | $28.38 | $28.29 | $28.34 | $26.80 | 1,236,088 |
2021-03-10 | $28.17 | $28.33 | $28.17 | $28.29 | $26.76 | 2,095,159 |
2021-03-09 | $28.25 | $28.28 | $28.14 | $28.25 | $26.72 | 1,216,774 |
2021-03-08 | $28.37 | $28.37 | $28.16 | $28.21 | $26.68 | 1,331,342 |
2021-03-05 | $28.38 | $28.44 | $28.32 | $28.42 | $26.88 | 3,108,635 |
2021-03-04 | $28.45 | $28.45 | $28.22 | $28.29 | $26.76 | 2,330,414 |
2021-03-03 | $28.44 | $28.49 | $28.40 | $28.46 | $26.92 | 2,492,964 |
2021-03-02 | $28.37 | $28.49 | $28.36 | $28.47 | $26.93 | 2,566,017 |
2021-03-01 | $28.55 | $28.57 | $28.32 | $28.42 | $26.88 | 5,762,683 |
2021-02-26 | $28.74 | $28.74 | $28.54 | $28.58 | $27.03 | 4,421,824 |
2021-02-25 | $28.68 | $28.87 | $28.59 | $28.76 | $27.20 | 3,643,100 |
2021-02-24 | $28.84 | $28.85 | $28.73 | $28.77 | $27.21 | 2,640,203 |
2021-02-23 | $28.76 | $28.78 | $28.62 | $28.76 | $27.12 | 1,797,951 |
2021-02-22 | $28.84 | $28.84 | $28.65 | $28.76 | $27.12 | 4,091,397 |
2021-02-19 | $28.79 | $28.79 | $28.65 | $28.72 | $27.08 | 1,605,019 |
2021-02-18 | $28.80 | $28.80 | $28.66 | $28.67 | $27.04 | 1,811,945 |
2021-02-17 | $28.85 | $28.87 | $28.81 | $28.82 | $27.18 | 2,989,765 |
2021-02-16 | $28.92 | $28.95 | $28.89 | $28.95 | $27.30 | 2,040,962 |
2021-02-12 | $28.83 | $28.84 | $28.79 | $28.82 | $27.18 | 1,529,537 |
2021-02-11 | $28.70 | $28.74 | $28.67 | $28.74 | $27.10 | 2,123,691 |
2021-02-10 | $28.70 | $28.72 | $28.67 | $28.69 | $27.05 | 3,616,831 |
2021-02-09 | $28.64 | $28.67 | $28.60 | $28.67 | $27.04 | 2,627,839 |
2021-02-08 | $28.75 | $28.77 | $28.74 | $28.76 | $27.12 | 1,672,633 |
2021-02-05 | $28.69 | $28.73 | $28.63 | $28.72 | $27.08 | 1,672,404 |
2021-02-04 | $28.60 | $28.63 | $28.57 | $28.63 | $27.00 | 878,327 |
2021-02-03 | $28.51 | $28.55 | $28.49 | $28.54 | $26.91 | 826,663 |
2021-02-02 | $28.43 | $28.47 | $28.42 | $28.43 | $26.81 | 968,147 |
2021-02-01 | $28.39 | $28.39 | $28.34 | $28.38 | $26.76 | 1,562,909 |
2021-01-29 | $28.43 | $28.48 | $28.36 | $28.45 | $26.83 | 1,411,600 |
2021-01-28 | $28.30 | $28.38 | $28.29 | $28.37 | $26.75 | 971,440 |
2021-01-27 | $28.34 | $28.35 | $28.22 | $28.32 | $26.71 | 1,388,035 |
2021-01-26 | $28.48 | $28.48 | $28.42 | $28.43 | $26.73 | 2,490,691 |
2021-01-25 | $28.46 | $28.46 | $28.40 | $28.42 | $26.72 | 1,648,154 |
2021-01-22 | $28.48 | $28.50 | $28.41 | $28.45 | $26.75 | 1,373,404 |
2021-01-21 | $28.49 | $28.54 | $28.39 | $28.54 | $26.83 | 710,297 |
2021-01-20 | $28.40 | $28.43 | $28.39 | $28.41 | $26.71 | 1,419,680 |
2021-01-19 | $28.40 | $28.45 | $28.36 | $28.45 | $26.75 | 751,114 |
2021-01-15 | $28.23 | $28.28 | $28.19 | $28.27 | $26.58 | 1,432,720 |
2021-01-14 | $28.23 | $28.34 | $28.22 | $28.34 | $26.64 | 1,221,408 |
2021-01-13 | $28.20 | $28.24 | $28.17 | $28.22 | $26.53 | 995,684 |
2021-01-12 | $28.28 | $28.28 | $28.15 | $28.20 | $26.51 | 969,395 |
2021-01-11 | $28.17 | $28.19 | $28.11 | $28.17 | $26.48 | 695,511 |
2021-01-08 | $28.26 | $28.27 | $28.15 | $28.26 | $26.57 | 814,354 |
2021-01-07 | $28.26 | $28.30 | $28.25 | $28.28 | $26.59 | 653,951 |
2021-01-06 | $28.18 | $28.25 | $28.16 | $28.23 | $26.54 | 887,881 |
2021-01-05 | $28.09 | $28.14 | $28.08 | $28.13 | $26.45 | 900,233 |
2021-01-04 | $28.03 | $28.10 | $28.00 | $28.08 | $26.40 | 783,979 |
2020-12-31 | $27.97 | $28.03 | $27.95 | $27.97 | $26.30 | 488,470 |
2020-12-30 | $27.94 | $27.95 | $27.89 | $27.95 | $26.28 | 607,715 |
2020-12-29 | $28.04 | $28.04 | $27.94 | $27.96 | $26.28 | 586,830 |
2020-12-28 | $28.02 | $28.11 | $28.02 | $28.06 | $26.30 | 751,929 |
2020-12-24 | $27.99 | $28.05 | $27.97 | $28.05 | $26.29 | 259,527 |
2020-12-23 | $28.02 | $28.07 | $27.95 | $28.07 | $26.31 | 905,627 |
2020-12-22 | $27.96 | $28.00 | $27.95 | $27.96 | $26.21 | 657,093 |
2020-12-21 | $28.00 | $28.07 | $28.00 | $28.07 | $26.31 | 508,563 |
2020-12-18 | $28.01 | $28.05 | $28.00 | $28.05 | $26.29 | 693,770 |
2020-12-17 | $27.97 | $27.99 | $27.91 | $27.99 | $26.24 | 514,335 |
2020-12-16 | $27.98 | $28.01 | $27.91 | $28.01 | $26.25 | 768,847 |
2020-12-15 | $27.89 | $27.94 | $27.87 | $27.92 | $26.17 | 366,000 |
2020-12-14 | $27.89 | $27.91 | $27.85 | $27.90 | $26.15 | 398,331 |
2020-12-11 | $27.83 | $27.87 | $27.82 | $27.87 | $26.12 | 919,801 |
2020-12-10 | $27.86 | $27.91 | $27.85 | $27.88 | $26.13 | 396,249 |
2020-12-09 | $27.80 | $27.86 | $27.80 | $27.82 | $26.08 | 386,046 |
2020-12-08 | $27.82 | $27.86 | $27.76 | $27.86 | $26.11 | 477,859 |
2020-12-07 | $27.77 | $27.84 | $27.77 | $27.80 | $26.06 | 515,720 |
2020-12-04 | $27.66 | $27.77 | $27.66 | $27.72 | $25.98 | 444,066 |
2020-12-03 | $27.68 | $27.70 | $27.63 | $27.66 | $25.93 | 588,740 |
2020-12-02 | $27.55 | $27.68 | $27.53 | $27.68 | $25.95 | 487,090 |
2020-12-01 | $27.39 | $27.53 | $27.39 | $27.51 | $25.79 | 873,126 |
2020-11-30 | $27.30 | $27.34 | $27.27 | $27.34 | $25.63 | 540,490 |
2020-11-27 | $27.30 | $27.33 | $27.29 | $27.31 | $25.60 | 176,832 |
2020-11-25 | $27.30 | $27.32 | $27.28 | $27.30 | $25.59 | 580,307 |
2020-11-24 | $27.34 | $27.36 | $27.30 | $27.36 | $25.57 | 528,612 |
2020-11-23 | $27.32 | $27.36 | $27.30 | $27.34 | $25.55 | 536,872 |
2020-11-20 | $27.29 | $27.32 | $27.25 | $27.30 | $25.51 | 353,554 |
2020-11-19 | $27.30 | $27.35 | $27.29 | $27.34 | $25.55 | 536,235 |
2020-11-18 | $27.32 | $27.35 | $27.28 | $27.33 | $25.54 | 1,055,164 |
2020-11-17 | $27.31 | $27.31 | $27.26 | $27.30 | $25.51 | 608,171 |
2020-11-16 | $27.39 | $27.41 | $27.32 | $27.32 | $25.53 | 659,178 |
2020-11-13 | $27.36 | $27.41 | $27.35 | $27.39 | $25.60 | 394,096 |
2020-11-12 | $27.44 | $27.46 | $27.38 | $27.39 | $25.60 | 535,428 |
2020-11-11 | $27.47 | $27.50 | $27.38 | $27.38 | $25.59 | 298,679 |
2020-11-10 | $27.53 | $27.54 | $27.47 | $27.52 | $25.72 | 510,426 |
2020-11-09 | $27.45 | $27.52 | $27.34 | $27.48 | $25.68 | 672,315 |
2020-11-06 | $27.33 | $27.33 | $27.28 | $27.30 | $25.51 | 262,254 |
2020-11-05 | $27.32 | $27.36 | $27.30 | $27.33 | $25.54 | 518,410 |
2020-11-04 | $27.34 | $27.42 | $27.32 | $27.35 | $25.56 | 1,231,583 |
2020-11-03 | $27.44 | $27.49 | $27.44 | $27.47 | $25.67 | 330,466 |
2020-11-02 | $27.38 | $27.44 | $27.37 | $27.43 | $25.63 | 391,362 |
2020-10-30 | $27.38 | $27.46 | $27.37 | $27.44 | $25.64 | 317,174 |
2020-10-29 | $27.34 | $27.39 | $27.23 | $27.35 | $25.56 | 311,757 |
2020-10-28 | $27.33 | $27.42 | $27.31 | $27.41 | $25.62 | 341,398 |
2020-10-27 | $27.49 | $27.50 | $27.45 | $27.50 | $25.62 | 247,864 |
2020-10-26 | $27.48 | $27.53 | $27.44 | $27.51 | $25.63 | 653,902 |
2020-10-23 | $27.59 | $27.60 | $27.45 | $27.51 | $25.63 | 1,205,068 |
2020-10-22 | $27.53 | $27.60 | $27.53 | $27.57 | $25.69 | 285,488 |
2020-10-21 | $27.51 | $27.56 | $27.48 | $27.49 | $25.61 | 831,764 |
2020-10-20 | $27.46 | $27.53 | $27.46 | $27.51 | $25.63 | 283,987 |
2020-10-19 | $27.41 | $27.45 | $27.41 | $27.41 | $25.54 | 461,070 |
2020-10-16 | $27.42 | $27.50 | $27.40 | $27.45 | $25.58 | 875,328 |
2020-10-15 | $27.40 | $27.48 | $27.38 | $27.48 | $25.60 | 160,658 |
2020-10-14 | $27.47 | $27.50 | $27.46 | $27.46 | $25.59 | 355,663 |
2020-10-13 | $27.50 | $27.52 | $27.45 | $27.48 | $25.60 | 211,396 |
2020-10-12 | $27.50 | $27.54 | $27.45 | $27.54 | $25.66 | 224,987 |
2020-10-09 | $27.53 | $27.57 | $27.53 | $27.55 | $25.67 | 96,637 |
2020-10-08 | $27.48 | $27.53 | $27.48 | $27.52 | $25.64 | 178,728 |
2020-10-07 | $27.42 | $27.50 | $27.41 | $27.50 | $25.62 | 376,786 |
2020-10-06 | $27.37 | $27.41 | $27.33 | $27.37 | $25.50 | 293,498 |
2020-10-05 | $27.39 | $27.40 | $27.32 | $27.33 | $25.46 | 511,066 |
2020-10-02 | $27.34 | $27.38 | $27.27 | $27.38 | $25.51 | 274,706 |
2020-10-01 | $27.41 | $27.46 | $27.32 | $27.35 | $25.48 | 180,692 |
2020-09-30 | $27.40 | $27.50 | $27.40 | $27.42 | $25.55 | 508,419 |
2020-09-29 | $27.29 | $27.38 | $27.28 | $27.37 | $25.50 | 554,049 |
2020-09-28 | $27.29 | $27.33 | $27.17 | $27.19 | $25.33 | 474,661 |
2020-09-25 | $27.31 | $27.39 | $27.30 | $27.35 | $25.41 | 438,821 |
2020-09-24 | $27.37 | $27.42 | $27.35 | $27.41 | $25.46 | 492,447 |
2020-09-23 | $27.34 | $27.41 | $27.34 | $27.36 | $25.42 | 300,356 |
2020-09-22 | $27.35 | $27.37 | $27.30 | $27.34 | $25.40 | 230,437 |
2020-09-21 | $27.40 | $27.40 | $27.32 | $27.39 | $25.44 | 496,956 |
2020-09-18 | $27.42 | $27.49 | $27.40 | $27.46 | $25.51 | 295,476 |
2020-09-17 | $27.35 | $27.44 | $27.34 | $27.40 | $25.45 | 302,057 |
2020-09-16 | $27.45 | $27.45 | $27.37 | $27.38 | $25.43 | 650,874 |
2020-09-15 | $27.45 | $27.48 | $27.42 | $27.46 | $25.51 | 155,965 |
2020-09-14 | $27.46 | $27.51 | $27.40 | $27.49 | $25.54 | 204,461 |
2020-09-11 | $27.51 | $27.52 | $27.38 | $27.39 | $25.44 | 496,622 |
2020-09-10 | $27.50 | $27.57 | $27.49 | $27.49 | $25.54 | 250,266 |
2020-09-09 | $27.31 | $27.50 | $27.30 | $27.49 | $25.54 | 373,602 |
2020-09-08 | $27.36 | $27.42 | $27.31 | $27.31 | $25.37 | 120,340 |
2020-09-04 | $27.53 | $27.53 | $27.36 | $27.37 | $25.43 | 466,464 |
2020-09-03 | $27.45 | $27.50 | $27.40 | $27.45 | $25.50 | 341,477 |
2020-09-02 | $27.57 | $27.66 | $27.49 | $27.50 | $25.55 | 579,410 |
2020-09-01 | $27.64 | $27.65 | $27.54 | $27.57 | $25.61 | 352,889 |
2020-08-31 | $27.76 | $27.82 | $27.64 | $27.81 | $25.83 | 1,099,702 |
2020-08-28 | $27.53 | $27.55 | $27.51 | $27.55 | $25.59 | 359,053 |
2020-08-27 | $27.41 | $27.56 | $27.38 | $27.50 | $25.55 | 486,016 |
2020-08-26 | $27.45 | $27.50 | $27.43 | $27.49 | $25.46 | 212,326 |
2020-08-25 | $27.37 | $27.40 | $27.30 | $27.39 | $25.37 | 230,880 |
2020-08-24 | $27.32 | $27.39 | $27.29 | $27.37 | $25.35 | 475,131 |
2020-08-21 | $27.18 | $27.27 | $27.15 | $27.25 | $25.24 | 645,959 |
2020-08-20 | $27.25 | $27.29 | $27.18 | $27.24 | $25.23 | 420,968 |
2020-08-19 | $27.40 | $27.40 | $27.30 | $27.35 | $25.33 | 272,115 |
2020-08-18 | $27.27 | $27.36 | $27.25 | $27.34 | $25.32 | 254,922 |
2020-08-17 | $27.31 | $27.38 | $27.26 | $27.38 | $25.36 | 684,815 |
2020-08-14 | $27.28 | $27.32 | $27.17 | $27.30 | $25.28 | 455,488 |
2020-08-13 | $27.25 | $27.37 | $27.25 | $27.33 | $25.31 | 292,011 |
2020-08-12 | $27.25 | $27.27 | $27.20 | $27.23 | $25.22 | 256,998 |
2020-08-11 | $27.30 | $27.33 | $27.22 | $27.27 | $25.26 | 752,743 |
2020-08-10 | $27.19 | $27.33 | $27.19 | $27.26 | $25.25 | 687,090 |
2020-08-07 | $27.16 | $27.16 | $27.11 | $27.13 | $25.13 | 239,488 |
2020-08-06 | $27.14 | $27.18 | $27.14 | $27.16 | $25.15 | 340,489 |
2020-08-05 | $27.15 | $27.16 | $27.09 | $27.15 | $25.15 | 326,474 |
2020-08-04 | $27.11 | $27.12 | $27.03 | $27.07 | $25.07 | 205,025 |
2020-08-03 | $27.09 | $27.15 | $27.04 | $27.13 | $25.13 | 358,548 |
2020-07-31 | $26.95 | $27.04 | $26.95 | $27.03 | $25.03 | 144,509 |
2020-07-30 | $26.92 | $26.97 | $26.92 | $26.95 | $24.96 | 122,536 |
2020-07-29 | $26.95 | $27.01 | $26.92 | $26.98 | $24.99 | 298,386 |
2020-07-28 | $27.00 | $27.03 | $26.99 | $27.00 | $24.93 | 252,165 |
2020-07-27 | $27.01 | $27.05 | $26.99 | $27.05 | $24.98 | 136,922 |
2020-07-24 | $27.04 | $27.05 | $27.01 | $27.04 | $24.97 | 532,543 |
2020-07-23 | $27.04 | $27.06 | $26.97 | $27.01 | $24.94 | 133,813 |
2020-07-22 | $27.02 | $27.02 | $26.97 | $26.97 | $24.90 | 139,625 |
2020-07-21 | $26.98 | $27.03 | $26.95 | $27.02 | $24.95 | 442,981 |
2020-07-20 | $27.07 | $27.11 | $26.97 | $27.01 | $24.94 | 442,116 |
2020-07-17 | $27.00 | $27.10 | $26.99 | $27.05 | $24.98 | 369,489 |
2020-07-16 | $26.95 | $26.99 | $26.94 | $26.97 | $24.90 | 173,178 |
2020-07-15 | $26.94 | $26.94 | $26.92 | $26.92 | $24.86 | 219,600 |
2020-07-14 | $26.92 | $26.98 | $26.90 | $26.92 | $24.86 | 207,363 |
2020-07-13 | $26.95 | $27.03 | $26.95 | $27.01 | $24.94 | 300,499 |
2020-07-10 | $26.93 | $26.94 | $26.89 | $26.89 | $24.83 | 306,109 |
2020-07-09 | $27.04 | $27.06 | $26.95 | $26.97 | $24.90 | 1,103,300 |
2020-07-08 | $27.09 | $27.13 | $27.03 | $27.06 | $24.99 | 624,000 |
2020-07-07 | $27.11 | $27.12 | $27.05 | $27.06 | $24.99 | 379,800 |
2020-07-06 | $27.10 | $27.21 | $27.07 | $27.16 | $25.08 | 895,802 |
2020-07-02 | $27.13 | $27.14 | $27.06 | $27.07 | $25.00 | 666,800 |
2020-07-01 | $27.15 | $27.19 | $27.05 | $27.10 | $25.02 | 2,047,518 |
2020-06-30 | $27.16 | $27.28 | $27.14 | $27.14 | $25.06 | 1,636,248 |
2020-06-29 | $27.09 | $27.23 | $27.09 | $27.16 | $25.08 | 577,659 |
2020-06-26 | $27.21 | $27.21 | $27.11 | $27.14 | $25.06 | 63,108 |
2020-06-25 | $27.20 | $27.25 | $27.15 | $27.23 | $25.07 | 57,427 |
2020-06-24 | $27.29 | $27.30 | $27.21 | $27.26 | $25.10 | 179,722 |
2020-06-23 | $27.27 | $27.29 | $27.24 | $27.27 | $25.11 | 70,325 |
2020-06-22 | $27.10 | $27.17 | $27.04 | $27.13 | $24.98 | 103,562 |
2020-06-19 | $27.14 | $27.20 | $27.14 | $27.16 | $25.01 | 78,493 |
2020-06-18 | $27.10 | $27.19 | $27.10 | $27.15 | $25.00 | 107,822 |
2020-06-17 | $27.02 | $27.14 | $27.02 | $27.10 | $24.95 | 44,590 |
2020-06-16 | $27.17 | $27.20 | $27.05 | $27.10 | $24.95 | 100,315 |
2020-06-15 | $27.01 | $27.10 | $26.99 | $27.02 | $24.88 | 57,071 |
2020-06-12 | $27.14 | $27.14 | $26.98 | $26.99 | $24.85 | 69,526 |
2020-06-11 | $27.08 | $27.09 | $27.02 | $27.05 | $24.90 | 49,910 |
2020-06-10 | $27.04 | $27.19 | $27.04 | $27.14 | $24.98 | 37,533 |
2020-06-09 | $27.00 | $27.06 | $26.90 | $26.99 | $24.85 | 63,990 |
2020-06-08 | $27.11 | $27.11 | $26.99 | $27.03 | $24.89 | 42,770 |
2020-06-05 | $27.24 | $27.38 | $27.19 | $27.30 | $25.14 | 148,914 |
2020-06-04 | $26.95 | $27.03 | $26.94 | $27.00 | $24.86 | 38,842 |
2020-06-03 | $26.85 | $26.95 | $26.79 | $26.90 | $24.77 | 64,343 |
2020-06-02 | $26.72 | $26.85 | $26.70 | $26.77 | $24.65 | 53,972 |
2020-06-01 | $26.86 | $26.86 | $26.75 | $26.81 | $24.68 | 67,156 |
2020-05-29 | $26.75 | $26.80 | $26.67 | $26.74 | $24.62 | 42,271 |
2020-05-28 | $26.75 | $26.77 | $26.70 | $26.77 | $24.65 | 21,824 |
2020-05-27 | $26.78 | $26.80 | $26.58 | $26.75 | $24.63 | 432,803 |
2020-05-26 | $26.77 | $26.89 | $26.75 | $26.83 | $24.63 | 53,693 |
2020-05-22 | $26.74 | $26.80 | $26.74 | $26.75 | $24.55 | 12,467 |
2020-05-21 | $26.86 | $26.86 | $26.76 | $26.76 | $24.56 | 101,165 |
2020-05-20 | $26.84 | $26.95 | $26.81 | $26.85 | $24.65 | 48,108 |
2020-05-19 | $26.82 | $26.86 | $26.75 | $26.81 | $24.61 | 222,243 |
2020-05-18 | $26.76 | $26.98 | $26.75 | $26.90 | $24.69 | 88,742 |
2020-05-15 | $26.66 | $26.79 | $26.60 | $26.75 | $24.55 | 37,697 |
2020-05-14 | $26.63 | $26.64 | $26.52 | $26.61 | $24.43 | 78,517 |
2020-05-13 | $26.85 | $26.86 | $26.76 | $26.76 | $24.56 | 55,999 |
2020-05-12 | $26.95 | $26.99 | $26.77 | $26.80 | $24.60 | 90,199 |
2020-05-11 | $26.94 | $27.00 | $26.90 | $26.90 | $24.69 | 293,035 |
2020-05-08 | $26.94 | $27.00 | $26.92 | $26.98 | $24.77 | 19,901 |
2020-05-07 | $26.71 | $26.71 | $26.55 | $26.65 | $24.46 | 18,486 |
2020-05-06 | $26.80 | $26.92 | $26.80 | $26.83 | $24.63 | 47,473 |
2020-05-05 | $26.58 | $26.69 | $26.58 | $26.62 | $24.44 | 41,752 |
2020-05-04 | $26.43 | $26.52 | $26.43 | $26.48 | $24.31 | 37,262 |
2020-05-01 | $26.41 | $26.46 | $26.41 | $26.43 | $24.26 | 16,372 |
2020-04-30 | $26.52 | $26.52 | $26.42 | $26.49 | $24.32 | 90,878 |
2020-04-29 | $26.49 | $26.57 | $26.33 | $26.54 | $24.36 | 43,060 |
2020-04-28 | $26.50 | $26.58 | $26.40 | $26.49 | $24.32 | 43,549 |
2020-04-27 | $26.79 | $26.85 | $26.65 | $26.82 | $24.55 | 16,307 |
2020-04-24 | $26.56 | $26.62 | $26.51 | $26.59 | $24.33 | 12,118 |
2020-04-23 | $26.53 | $26.62 | $26.51 | $26.55 | $24.30 | 19,921 |
2020-04-22 | $26.58 | $26.69 | $26.43 | $26.67 | $24.41 | 14,992 |
2020-04-21 | $26.33 | $26.39 | $26.23 | $26.37 | $24.13 | 13,671 |
2020-04-20 | $26.50 | $26.59 | $26.44 | $26.50 | $24.25 | 73,053 |
2020-04-17 | $26.70 | $26.70 | $26.28 | $26.31 | $24.08 | 51,959 |
2020-04-16 | $26.78 | $26.82 | $26.60 | $26.60 | $24.34 | 26,216 |
2020-04-15 | $26.74 | $26.78 | $26.60 | $26.60 | $24.34 | 46,729 |
2020-04-14 | $27.09 | $27.14 | $26.68 | $26.99 | $24.70 | 113,541 |
2020-04-13 | $26.95 | $27.24 | $26.84 | $26.99 | $24.70 | 411,491 |
2020-04-09 | $26.96 | $27.04 | $26.75 | $26.80 | $24.53 | 39,972 |
2020-04-08 | $26.78 | $26.86 | $26.74 | $26.85 | $24.57 | 28,237 |
2020-04-07 | $26.40 | $26.76 | $26.35 | $26.64 | $24.38 | 30,747 |
2020-04-06 | $26.00 | $26.42 | $26.00 | $26.36 | $24.12 | 17,853 |
2020-04-03 | $26.02 | $26.35 | $26.02 | $26.35 | $24.12 | 19,311 |
2020-04-02 | $25.86 | $26.16 | $25.86 | $26.16 | $23.94 | 31,500 |
2020-04-01 | $25.70 | $25.84 | $25.68 | $25.68 | $23.50 | 55,593 |
2020-03-31 | $26.11 | $26.11 | $25.81 | $25.82 | $23.63 | 32,519 |
2020-03-30 | $25.68 | $26.26 | $25.64 | $25.87 | $23.68 | 35,418 |
2020-03-27 | $25.82 | $26.00 | $25.28 | $25.60 | $23.43 | 101,600 |
2020-03-26 | $25.97 | $26.84 | $25.97 | $26.73 | $24.39 | 32,649 |
2020-03-25 | $25.60 | $26.44 | $25.60 | $26.05 | $23.77 | 34,843 |
2020-03-24 | $25.50 | $26.23 | $25.50 | $25.99 | $23.71 | 28,613 |
2020-03-23 | $24.80 | $25.15 | $24.80 | $25.15 | $22.95 | 57,772 |
2020-03-20 | $24.05 | $24.73 | $24.05 | $24.44 | $22.30 | 16,680 |
2020-03-19 | $25.27 | $25.41 | $24.51 | $24.91 | $22.73 | 58,550 |
2020-03-18 | $24.80 | $25.75 | $24.80 | $25.65 | $23.40 | 56,247 |
2020-03-17 | $25.07 | $25.36 | $24.51 | $24.85 | $22.67 | 43,859 |
2020-03-16 | $24.88 | $25.24 | $24.56 | $24.92 | $22.74 | 89,120 |
2020-03-13 | $25.25 | $25.78 | $25.02 | $25.54 | $23.30 | 63,465 |
2020-03-12 | $25.70 | $25.70 | $24.24 | $24.62 | $22.46 | 220,934 |
2020-03-11 | $25.44 | $25.96 | $25.44 | $25.75 | $23.49 | 53,910 |
2020-03-10 | $26.00 | $26.00 | $25.56 | $25.63 | $23.38 | 23,912 |
2020-03-09 | $26.81 | $26.92 | $25.17 | $25.73 | $23.48 | 111,023 |
2020-03-06 | $26.53 | $26.85 | $26.42 | $26.57 | $24.24 | 228,436 |
2020-03-05 | $26.34 | $26.50 | $26.34 | $26.46 | $24.14 | 39,670 |
2020-03-04 | $26.14 | $26.20 | $26.07 | $26.07 | $23.79 | 22,153 |
2020-03-03 | $25.76 | $26.23 | $25.76 | $26.14 | $23.85 | 47,522 |
2020-03-02 | $25.87 | $25.91 | $25.72 | $25.72 | $23.47 | 35,537 |
2020-02-28 | $25.66 | $25.74 | $25.51 | $25.69 | $23.44 | 28,006 |
2020-02-27 | $25.49 | $25.57 | $25.49 | $25.50 | $23.27 | 17,288 |
2020-02-26 | $25.34 | $25.50 | $25.34 | $25.39 | $23.17 | 18,767 |
2020-02-25 | $25.46 | $25.49 | $25.39 | $25.46 | $23.16 | 19,609 |
2020-02-24 | $25.32 | $25.39 | $25.25 | $25.39 | $23.10 | 20,347 |
2020-02-21 | $25.09 | $25.26 | $25.09 | $25.22 | $22.94 | 18,730 |
2020-02-20 | $25.11 | $25.13 | $25.08 | $25.09 | $22.82 | 18,175 |
2020-02-19 | $25.16 | $25.17 | $25.10 | $25.12 | $22.85 | 21,263 |
2020-02-18 | $25.15 | $25.16 | $25.12 | $25.15 | $22.88 | 24,911 |
2020-02-14 | $25.16 | $25.19 | $25.14 | $25.18 | $22.91 | 9,137 |
2020-02-13 | $25.25 | $25.25 | $25.22 | $25.23 | $22.95 | 2,049 |
2020-02-12 | $25.28 | $25.33 | $25.27 | $25.33 | $23.04 | 7,644 |
2020-02-11 | $25.25 | $25.30 | $25.25 | $25.30 | $23.01 | 6,768 |
2020-02-10 | $25.23 | $25.27 | $25.23 | $25.26 | $22.97 | 1,300 |
2020-02-07 | $25.24 | $25.27 | $25.20 | $25.27 | $22.99 | 13,474 |
2020-02-06 | $25.22 | $25.23 | $25.15 | $25.23 | $22.95 | 36,249 |
2020-02-05 | $25.34 | $25.34 | $25.25 | $25.25 | $22.97 | 46,069 |
2020-02-04 | $25.44 | $25.44 | $25.36 | $25.39 | $23.09 | 27,005 |
2020-02-03 | $25.48 | $25.49 | $25.42 | $25.45 | $23.15 | 19,254 |
2020-01-31 | $25.31 | $25.48 | $25.26 | $25.41 | $23.11 | 13,805 |
2020-01-30 | $25.19 | $25.32 | $25.19 | $25.28 | $23.00 | 19,503 |
2020-01-29 | $25.27 | $25.30 | $25.22 | $25.30 | $23.01 | 18,253 |
2020-01-28 | $25.25 | $25.34 | $25.25 | $25.32 | $22.96 | 9,467 |
2020-01-27 | $25.24 | $25.25 | $25.18 | $25.25 | $22.90 | 27,120 |
2020-01-24 | $25.18 | $25.19 | $25.15 | $25.18 | $22.84 | 611,634 |
2020-01-23 | $25.14 | $25.22 | $25.14 | $25.18 | $22.84 | 11,676 |
2020-01-22 | $25.23 | $25.30 | $25.09 | $25.18 | $22.84 | 1,013,203 |
2020-01-21 | $25.19 | $25.21 | $25.17 | $25.19 | $22.85 | 7,937 |
2020-01-17 | $25.20 | $25.25 | $25.16 | $25.16 | $22.82 | 9,917 |
2020-01-16 | $25.29 | $25.29 | $25.20 | $25.20 | $22.86 | 10,103 |
2020-01-15 | $25.24 | $25.24 | $25.18 | $25.22 | $22.87 | 7,930 |
2020-01-14 | $25.24 | $25.24 | $25.15 | $25.24 | $22.89 | 13,150 |
2020-01-13 | $25.27 | $25.29 | $25.23 | $25.23 | $22.88 | 11,191 |
2020-01-10 | $25.29 | $25.30 | $25.25 | $25.29 | $22.94 | 15,083 |
2020-01-09 | $25.35 | $25.36 | $25.32 | $25.34 | $22.98 | 2,310 |
2020-01-08 | $25.38 | $25.40 | $25.29 | $25.40 | $23.04 | 9,533 |
2020-01-07 | $25.34 | $25.42 | $25.29 | $25.37 | $23.01 | 4,604 |
2020-01-06 | $25.33 | $25.33 | $25.25 | $25.25 | $22.90 | 7,476 |
2020-01-03 | $25.34 | $25.35 | $25.28 | $25.29 | $22.94 | 10,777 |
2020-01-02 | $25.23 | $25.25 | $25.21 | $25.22 | $22.87 | 7,821 |
2019-12-31 | $25.27 | $25.34 | $25.18 | $25.31 | $22.95 | 39,560 |
2019-12-30 | $25.28 | $25.32 | $25.25 | $25.32 | $22.96 | 16,574 |
2019-12-27 | $25.14 | $25.24 | $25.14 | $25.20 | $22.86 | 8,419 |
2019-12-26 | $25.33 | $25.34 | $25.31 | $25.31 | $22.84 | 5,831 |
2019-12-24 | $25.26 | $25.38 | $25.26 | $25.32 | $22.84 | 5,941 |
2019-12-23 | $25.33 | $25.35 | $25.29 | $25.35 | $22.87 | 33,854 |
2019-12-20 | $25.45 | $25.45 | $25.35 | $25.39 | $22.91 | 17,866 |
2019-12-19 | $25.40 | $25.45 | $25.38 | $25.43 | $22.94 | 8,307 |
2019-12-18 | $25.43 | $25.43 | $25.34 | $25.34 | $22.87 | 13,677 |
2019-12-17 | $25.34 | $25.35 | $25.30 | $25.34 | $22.87 | 8,065 |
2019-12-16 | $25.32 | $25.36 | $25.30 | $25.33 | $22.85 | 13,723 |
2019-12-13 | $25.36 | $25.45 | $25.36 | $25.44 | $22.96 | 10,639 |
2019-12-12 | $25.31 | $25.33 | $25.26 | $25.32 | $22.85 | 11,432 |
2019-12-11 | $25.31 | $25.31 | $25.28 | $25.29 | $22.82 | 2,299 |
2019-12-10 | $25.22 | $25.30 | $25.22 | $25.29 | $22.82 | 5,193 |
2019-12-09 | $25.36 | $25.36 | $25.31 | $25.31 | $22.83 | 5,169 |
2019-12-06 | $25.31 | $25.41 | $25.31 | $25.40 | $22.92 | 7,516 |
2019-12-05 | $25.36 | $25.36 | $25.32 | $25.35 | $22.87 | 3,718 |
2019-12-04 | $25.40 | $25.45 | $25.35 | $25.35 | $22.87 | 5,126 |
2019-12-03 | $25.26 | $25.40 | $25.26 | $25.38 | $22.90 | 6,228 |
2019-12-02 | $25.13 | $25.14 | $24.93 | $25.10 | $22.65 | 55,818 |
2019-11-29 | $25.30 | $25.30 | $25.16 | $25.24 | $22.77 | 13,369 |
2019-11-27 | $25.35 | $25.35 | $25.33 | $25.35 | $22.87 | 10,226 |
2019-11-26 | $25.35 | $25.38 | $25.34 | $25.34 | $22.87 | 6,453 |
2019-11-25 | $25.36 | $25.38 | $25.35 | $25.37 | $22.82 | 2,965 |
2019-11-22 | $25.36 | $25.40 | $25.36 | $25.39 | $22.84 | 763 |
2019-11-21 | $25.35 | $25.42 | $25.32 | $25.38 | $22.83 | 9,892 |
2019-11-20 | $25.49 | $25.49 | $25.34 | $25.37 | $22.82 | 20,024 |
2019-11-19 | $25.38 | $25.47 | $25.29 | $25.38 | $22.84 | 11,985 |
2019-11-18 | $25.35 | $25.41 | $25.35 | $25.41 | $22.86 | 7,606 |
2019-11-15 | $25.40 | $25.41 | $25.37 | $25.37 | $22.82 | 7,599 |
2019-11-14 | $25.37 | $25.41 | $25.31 | $25.33 | $22.78 | 27,627 |
2019-11-13 | $25.35 | $25.35 | $25.30 | $25.32 | $22.78 | 38,012 |
2019-11-12 | $25.30 | $25.35 | $25.25 | $25.25 | $22.72 | 11,126 |
2019-11-11 | $25.39 | $25.39 | $25.22 | $25.23 | $22.70 | 14,124 |
2019-11-08 | $25.33 | $25.37 | $25.28 | $25.29 | $22.75 | 41,007 |
2019-11-07 | $25.38 | $25.44 | $25.31 | $25.44 | $22.88 | 181,919 |
2019-11-06 | $25.36 | $25.45 | $25.36 | $25.39 | $22.84 | 16,826 |
2019-11-05 | $25.36 | $25.36 | $25.28 | $25.33 | $22.79 | 4,148 |
2019-11-04 | $25.35 | $25.40 | $25.35 | $25.38 | $22.83 | 10,431 |
2019-11-01 | $25.30 | $25.35 | $25.30 | $25.31 | $22.77 | 6,328 |
2019-10-31 | $25.31 | $25.37 | $25.25 | $25.30 | $22.76 | 19,667 |
2019-10-30 | $25.26 | $25.33 | $25.25 | $25.27 | $22.74 | 14,658 |
2019-10-29 | $25.35 | $25.35 | $25.25 | $25.30 | $22.76 | 112,570 |
2019-10-28 | $25.45 | $25.46 | $25.40 | $25.42 | $22.80 | 21,606 |
2019-10-25 | $25.50 | $25.54 | $25.45 | $25.45 | $22.83 | 20,344 |
2019-10-24 | $25.57 | $25.59 | $25.56 | $25.56 | $22.93 | 4,325 |
2019-10-23 | $25.60 | $25.61 | $25.56 | $25.57 | $22.93 | 11,687 |
2019-10-22 | $25.54 | $25.56 | $25.50 | $25.56 | $22.92 | 4,470 |
2019-10-21 | $25.50 | $25.52 | $25.39 | $25.39 | $22.77 | 18,318 |
2019-10-18 | $25.45 | $25.49 | $25.45 | $25.49 | $22.86 | 11,368 |
2019-10-17 | $25.42 | $25.49 | $25.42 | $25.47 | $22.84 | 8,334 |
2019-10-16 | $25.45 | $25.46 | $25.36 | $25.43 | $22.81 | 150,671 |
2019-10-15 | $25.46 | $25.46 | $25.32 | $25.39 | $22.77 | 10,530 |
2019-10-14 | $25.43 | $25.52 | $25.30 | $25.35 | $22.74 | 36,026 |
2019-10-11 | $25.50 | $25.56 | $25.49 | $25.50 | $22.88 | 42,508 |
2019-10-10 | $25.65 | $25.66 | $25.50 | $25.58 | $22.95 | 33,018 |
2019-10-09 | $25.79 | $25.87 | $25.79 | $25.81 | $23.15 | 13,624 |
2019-10-08 | $25.82 | $25.83 | $25.67 | $25.73 | $23.08 | 114,095 |
2019-10-07 | $25.79 | $25.82 | $25.76 | $25.81 | $23.15 | 80,917 |
2019-10-04 | $25.93 | $25.98 | $25.88 | $25.94 | $23.27 | 149,317 |
2019-10-03 | $25.72 | $25.96 | $25.72 | $25.94 | $23.27 | 25,402 |
2019-10-02 | $25.65 | $25.72 | $25.63 | $25.72 | $23.07 | 33,952 |
2019-10-01 | $25.33 | $25.53 | $25.28 | $25.52 | $22.89 | 13,488 |
2019-09-30 | $25.42 | $25.42 | $25.36 | $25.42 | $22.80 | 10,431 |
2019-09-27 | $25.49 | $25.49 | $25.37 | $25.39 | $22.77 | 17,066 |
2019-09-26 | $25.56 | $25.56 | $25.51 | $25.53 | $22.90 | 44,531 |
2019-09-25 | $25.67 | $25.69 | $25.55 | $25.64 | $22.93 | 55,033 |
2019-09-24 | $25.67 | $25.72 | $25.60 | $25.70 | $22.98 | 48,537 |
2019-09-23 | $25.55 | $25.63 | $25.54 | $25.63 | $22.92 | 18,095 |
2019-09-20 | $25.50 | $25.52 | $25.45 | $25.51 | $22.81 | 4,641 |
2019-09-19 | $25.54 | $25.54 | $25.44 | $25.47 | $22.78 | 10,040 |
2019-09-18 | $25.58 | $25.66 | $25.46 | $25.50 | $22.80 | 26,618 |
2019-09-17 | $25.50 | $25.54 | $25.45 | $25.53 | $22.83 | 6,420 |
2019-09-16 | $25.47 | $25.50 | $25.39 | $25.47 | $22.78 | 8,987 |
2019-09-13 | $25.46 | $25.46 | $25.34 | $25.34 | $22.66 | 6,411 |
2019-09-12 | $25.61 | $25.67 | $25.58 | $25.58 | $22.87 | 4,112 |
2019-09-11 | $25.59 | $25.61 | $25.55 | $25.55 | $22.85 | 5,525 |
2019-09-10 | $25.75 | $25.76 | $25.68 | $25.68 | $22.96 | 5,111 |
2019-09-09 | $25.79 | $25.79 | $25.77 | $25.78 | $23.05 | 1,891 |
2019-09-06 | $25.85 | $25.85 | $25.83 | $25.85 | $23.11 | 3,364 |
2019-09-05 | $25.92 | $25.92 | $25.87 | $25.87 | $23.13 | 4,609 |
2019-09-04 | $25.92 | $25.94 | $25.91 | $25.94 | $23.20 | 1,508 |
2019-09-03 | $25.81 | $25.93 | $25.79 | $25.92 | $23.18 | 10,761 |
2019-08-30 | $25.91 | $25.92 | $25.82 | $25.85 | $23.12 | 6,727 |
2019-08-29 | $25.91 | $25.91 | $25.84 | $25.88 | $23.14 | 4,854 |
2019-08-28 | $25.95 | $25.95 | $25.89 | $25.91 | $23.17 | 2,269 |
2019-08-27 | $25.81 | $25.98 | $25.81 | $25.90 | $23.09 | 4,328 |
2019-08-26 | $25.90 | $25.90 | $25.72 | $25.75 | $22.96 | 9,003 |
2019-08-23 | $25.77 | $25.89 | $25.75 | $25.85 | $23.05 | 11,000 |
2019-08-22 | $25.82 | $25.82 | $25.71 | $25.77 | $22.98 | 25,350 |
2019-08-21 | $25.90 | $25.91 | $25.83 | $25.83 | $23.03 | 3,167 |
2019-08-20 | $26.00 | $26.05 | $26.00 | $26.02 | $23.20 | 3,461 |
2019-08-19 | $25.89 | $26.01 | $25.87 | $25.98 | $23.16 | 15,533 |
2019-08-16 | $25.85 | $25.95 | $25.85 | $25.90 | $23.09 | 6,606 |
2019-08-15 | $25.79 | $25.96 | $25.78 | $25.92 | $23.11 | 4,043 |
2019-08-14 | $25.83 | $25.85 | $25.75 | $25.85 | $23.05 | 19,300 |
2019-08-13 | $26.03 | $26.03 | $25.84 | $25.89 | $23.08 | 43,652 |
2019-08-12 | $26.02 | $26.04 | $25.99 | $26.03 | $23.20 | 1,012 |
2019-08-09 | $26.06 | $26.10 | $25.95 | $25.97 | $23.15 | 27,517 |
2019-08-08 | $26.14 | $26.14 | $26.10 | $26.12 | $23.28 | 15,606 |
2019-08-07 | $26.29 | $26.29 | $26.17 | $26.17 | $23.33 | 10,859 |
2019-08-06 | $25.93 | $26.09 | $25.93 | $26.06 | $23.23 | 11,191 |
2019-08-05 | $25.89 | $26.02 | $25.87 | $25.98 | $23.16 | 18,836 |
2019-08-02 | $25.83 | $25.84 | $25.77 | $25.81 | $23.01 | 6,248 |
2019-08-01 | $25.67 | $25.82 | $25.55 | $25.77 | $22.98 | 9,682 |
2019-07-31 | $25.70 | $25.77 | $25.65 | $25.68 | $22.90 | 19,803 |
2019-07-30 | $25.75 | $25.75 | $25.70 | $25.72 | $22.93 | 20,068 |
2019-07-29 | $25.74 | $25.74 | $25.70 | $25.71 | $22.92 | 19,013 |
2019-07-26 | $25.90 | $25.90 | $25.82 | $25.85 | $22.98 | 9,741 |
2019-07-25 | $25.96 | $25.96 | $25.84 | $25.94 | $23.06 | 43,926 |
2019-07-24 | $26.02 | $26.02 | $26.01 | $26.01 | $23.12 | 3,312 |
2019-07-23 | $26.06 | $26.07 | $26.05 | $26.06 | $23.17 | 9,802 |
2019-07-22 | $26.05 | $26.07 | $26.05 | $26.06 | $23.16 | 13,753 |
2019-07-19 | $26.04 | $26.06 | $26.04 | $26.05 | $23.16 | 827,088 |
2019-07-18 | $26.02 | $26.05 | $25.95 | $26.02 | $23.13 | 6,185 |
2019-07-17 | $25.98 | $26.02 | $25.97 | $26.00 | $23.11 | 2,383 |
2019-07-16 | $25.99 | $25.99 | $25.94 | $25.97 | $23.09 | 2,649 |
2019-07-15 | $25.95 | $25.99 | $25.95 | $25.99 | $23.11 | 1,009 |
2019-07-12 | $26.07 | $26.09 | $25.97 | $25.97 | $23.09 | 18,099 |
2019-07-11 | $25.97 | $26.07 | $25.89 | $26.06 | $23.17 | 201,026 |
2019-07-10 | $25.83 | $25.85 | $25.78 | $25.83 | $22.96 | 10,615 |
2019-07-09 | $25.74 | $25.78 | $25.73 | $25.76 | $22.90 | 13,676 |
2019-07-08 | $25.79 | $25.79 | $25.70 | $25.71 | $22.85 | 16,208 |
2019-07-05 | $25.81 | $25.84 | $25.75 | $25.84 | $22.97 | 5,136 |
2019-07-03 | $25.89 | $25.90 | $25.86 | $25.89 | $23.01 | 4,711 |
2019-07-02 | $25.87 | $25.95 | $25.87 | $25.94 | $23.06 | 21,377 |
2019-07-01 | $25.89 | $25.94 | $25.88 | $25.90 | $23.02 | 14,747 |
2019-06-28 | $25.95 | $25.98 | $25.93 | $25.97 | $23.09 | 7,156 |
2019-06-27 | $25.92 | $25.96 | $25.91 | $25.96 | $23.07 | 3,673 |
2019-06-26 | $25.90 | $26.02 | $25.90 | $25.96 | $23.07 | 6,098 |
2019-06-25 | $26.11 | $26.11 | $25.96 | $26.00 | $23.11 | 12,245 |
2019-06-24 | $25.95 | $26.09 | $25.95 | $26.08 | $23.18 | 21,916 |
2019-06-21 | $26.07 | $26.07 | $25.97 | $26.00 | $23.11 | 15,998 |
2019-06-20 | $25.95 | $26.18 | $25.95 | $26.18 | $23.27 | 100,797 |
2019-06-19 | $25.70 | $25.92 | $25.70 | $25.88 | $23.01 | 25,095 |
2019-06-18 | $25.82 | $25.82 | $25.74 | $25.78 | $22.92 | 5,463 |
2019-06-17 | $25.75 | $25.77 | $25.69 | $25.73 | $22.87 | 30,461 |
2019-06-14 | $25.82 | $25.87 | $25.76 | $25.77 | $22.91 | 17,001 |
2019-06-13 | $25.81 | $25.86 | $25.72 | $25.76 | $22.90 | 21,388 |
2019-06-12 | $25.71 | $25.79 | $25.71 | $25.78 | $22.92 | 26,382 |
2019-06-11 | $25.79 | $25.82 | $25.72 | $25.81 | $22.94 | 45,550 |
2019-06-10 | $26.01 | $26.04 | $25.82 | $25.82 | $22.95 | 299,853 |
2019-06-07 | $26.15 | $26.31 | $26.10 | $26.21 | $23.30 | 92,817 |
2019-06-06 | $26.43 | $26.46 | $26.30 | $26.33 | $23.41 | 45,363 |
2019-06-05 | $26.11 | $26.31 | $26.11 | $26.25 | $23.34 | 108,543 |
2019-06-04 | $26.30 | $26.30 | $26.00 | $26.11 | $23.21 | 41,267 |
2019-06-03 | $25.79 | $25.89 | $25.78 | $25.89 | $23.02 | 33,992 |
2019-05-31 | $25.52 | $25.67 | $25.52 | $25.67 | $22.82 | 47,749 |
2019-05-30 | $25.42 | $25.48 | $25.39 | $25.48 | $22.65 | 8,401 |
2019-05-29 | $25.30 | $25.34 | $25.25 | $25.31 | $22.50 | 23,918 |
2019-05-28 | $25.18 | $25.19 | $25.18 | $25.19 | $22.39 | 14,488 |
2019-05-24 | $25.13 | $25.19 | $25.13 | $25.16 | $22.36 | 20,634 |
2019-05-23 | $25.03 | $25.09 | $25.02 | $25.07 | $22.29 | 16,569 |
2019-05-22 | $25.07 | $25.07 | $25.04 | $25.05 | $22.27 | 25,297 |
2019-05-21 | $25.02 | $25.05 | $25.02 | $25.05 | $22.26 | 8,167 |
2019-05-20 | $25.12 | $25.13 | $25.00 | $25.02 | $22.24 | 37,617 |
2019-05-17 | $25.30 | $25.30 | $25.07 | $25.11 | $22.32 | 73,844 |
2019-05-16 | $25.35 | $25.44 | $25.30 | $25.40 | $22.58 | 110,271 |
2019-05-15 | $25.08 | $25.08 | $25.00 | $25.06 | $22.28 | 6,123 |
2019-05-14 | $24.98 | $25.03 | $24.98 | $25.01 | $22.23 | 402,316 |
Quadratic Interest Rate Volatility And Inflation Hedge ETF (IVOL) News Headlines
Inflation might be flaring up again. These ETFs give investors a way to fight back
With another consumer price index report due Wednesday, investors may be looking for funds to hedge against, or even take advantage of, inflation.
cnbc.com March 11, 2025Recent Quadratic Interest Rate Volatility And Inflation Hedge ETF (IVOL) News
Similar Companies to Quadratic Interest Rate Volatility And Inflation Hedge ETF (IVOL) 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 | -- | -- | -- |