KFA Dynamic Fixed Income ETF (KDFI) Exchange: NYSE ARCA
Data as of May 3, 2024
$20.90 ($0.04) 0.19%
KFA Dynamic Fixed Income ETF - Daily Information
Click for more stock information on KFA Dynamic Fixed Income ETF.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $20.80 |
Previous Close | $20.90 |
High | $20.96 |
Low | $20.80 |
Adjusted Open | $20.80 |
Previous Adjusted Close | $20.90 |
Adjusted High | $20.96 |
Adjusted Low | $20.80 |
Invest in KFA Dynamic Fixed Income ETF (KDFI)
Historical Stock Data for KFA Dynamic Fixed Income ETF (KDFI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-12-03 | $20.80 | $20.96 | $20.80 | $20.90 | $20.90 | 680 |
2021-12-02 | $20.75 | $20.86 | $20.75 | $20.86 | $20.86 | 1,144 |
2021-12-01 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 3 |
2021-11-30 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 14 |
2021-11-29 | $20.78 | $20.88 | $20.78 | $20.88 | $20.88 | 13,001 |
2021-11-26 | $20.70 | $20.80 | $20.70 | $20.80 | $20.80 | 7,571 |
2021-11-24 | $21.09 | $21.09 | $21.09 | $21.09 | $20.87 | 4 |
2021-11-23 | $21.14 | $21.14 | $21.14 | $21.14 | $20.92 | 38 |
2021-11-22 | $21.10 | $21.16 | $21.10 | $21.16 | $20.94 | 644 |
2021-11-19 | $21.18 | $21.20 | $21.16 | $21.18 | $20.96 | 16,671 |
2021-11-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.03 | 18,222 |
2021-11-17 | $21.15 | $21.33 | $21.14 | $21.26 | $21.04 | 18,222 |
2021-11-16 | $21.21 | $21.29 | $21.19 | $21.26 | $21.04 | 781,723 |
2021-11-15 | $21.31 | $21.40 | $21.23 | $21.31 | $21.09 | 2,987 |
2021-11-12 | $21.38 | $21.38 | $21.38 | $21.38 | $21.16 | 42 |
2021-11-11 | $21.13 | $21.51 | $21.13 | $21.40 | $21.18 | 2,206 |
2021-11-10 | $21.34 | $21.34 | $21.34 | $21.34 | $21.12 | 22 |
2021-11-09 | $21.47 | $21.47 | $21.47 | $21.47 | $21.25 | 863 |
2021-11-08 | $21.49 | $21.49 | $21.39 | $21.39 | $21.17 | 6,330 |
2021-11-05 | $21.43 | $21.43 | $21.40 | $21.40 | $21.18 | 877 |
2021-11-04 | $21.24 | $21.34 | $21.24 | $21.29 | $21.07 | 3,481 |
2021-11-03 | $21.29 | $21.29 | $21.23 | $21.23 | $21.01 | 2,603 |
2021-11-02 | $21.31 | $21.31 | $21.31 | $21.31 | $21.09 | 63 |
2021-11-01 | $21.22 | $21.30 | $21.22 | $21.22 | $21.00 | 1,886 |
2021-10-29 | $21.21 | $21.21 | $21.21 | $21.21 | $20.99 | 113 |
2021-10-28 | $21.15 | $21.32 | $21.15 | $21.24 | $21.02 | 3,175 |
2021-10-27 | $21.27 | $21.27 | $21.27 | $21.27 | $21.05 | 133 |
2021-10-26 | $21.31 | $21.39 | $21.31 | $21.31 | $21.03 | 1,675 |
2021-10-25 | $21.29 | $21.29 | $21.29 | $21.29 | $21.01 | 99 |
2021-10-22 | $21.30 | $21.30 | $21.30 | $21.30 | $21.02 | 417 |
2021-10-21 | $21.35 | $21.36 | $21.27 | $21.27 | $20.99 | 3,447 |
2021-10-20 | $21.33 | $21.33 | $21.33 | $21.33 | $21.06 | 45 |
2021-10-19 | $21.40 | $21.40 | $21.23 | $21.31 | $21.03 | 2,896 |
2021-10-18 | $21.20 | $21.26 | $21.19 | $21.26 | $20.99 | 1,564 |
2021-10-15 | $21.38 | $21.39 | $21.30 | $21.31 | $21.03 | 9,244 |
2021-10-14 | $21.37 | $21.37 | $21.30 | $21.31 | $21.04 | 5,078 |
2021-10-13 | $21.10 | $21.22 | $21.10 | $21.22 | $20.95 | 3,622 |
2021-10-12 | $21.25 | $21.25 | $21.13 | $21.17 | $20.90 | 2,795 |
2021-10-11 | $21.25 | $21.25 | $21.25 | $21.25 | $20.97 | 86 |
2021-10-08 | $21.18 | $21.32 | $21.18 | $21.26 | $20.98 | 3,575 |
2021-10-07 | $21.18 | $21.33 | $21.16 | $21.24 | $20.97 | 7,864 |
2021-10-06 | $21.32 | $21.32 | $21.32 | $21.32 | $21.04 | 473 |
2021-10-05 | $21.18 | $21.26 | $21.18 | $21.26 | $20.98 | 1,455 |
2021-10-04 | $21.37 | $21.39 | $21.33 | $21.35 | $21.08 | 7,551 |
2021-10-01 | $21.49 | $21.49 | $21.36 | $21.41 | $21.14 | 2,911 |
2021-09-30 | $21.43 | $21.43 | $21.43 | $21.43 | $21.16 | 151 |
2021-09-29 | $21.54 | $21.54 | $21.47 | $21.54 | $21.27 | 4,050 |
2021-09-28 | $21.49 | $21.49 | $21.42 | $21.42 | $21.15 | 1,524 |
2021-09-27 | $21.40 | $21.57 | $21.40 | $21.57 | $21.26 | 128 |
2021-09-24 | $21.56 | $21.71 | $21.56 | $21.64 | $21.33 | 1,736 |
2021-09-23 | $21.80 | $21.80 | $21.70 | $21.70 | $21.38 | 3,405 |
2021-09-22 | $21.77 | $21.82 | $21.76 | $21.80 | $21.48 | 8,604 |
2021-09-21 | $21.76 | $21.79 | $21.76 | $21.79 | $21.47 | 185 |
2021-09-20 | $21.83 | $21.83 | $21.78 | $21.78 | $21.46 | 404 |
2021-09-17 | $21.71 | $21.71 | $21.70 | $21.71 | $21.39 | 3,721 |
2021-09-16 | $21.74 | $21.77 | $21.74 | $21.77 | $21.45 | 102 |
2021-09-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.48 | 1 |
2021-09-14 | $21.84 | $21.84 | $21.84 | $21.84 | $21.52 | 723 |
2021-09-13 | $21.77 | $21.77 | $21.77 | $21.77 | $21.45 | 86 |
2021-09-10 | $21.74 | $21.77 | $21.72 | $21.75 | $21.43 | 46,651 |
2021-09-09 | $21.76 | $21.83 | $21.76 | $21.83 | $21.51 | 2,356 |
2021-09-08 | $21.70 | $21.77 | $21.70 | $21.77 | $21.45 | 1,376 |
2021-09-07 | $21.71 | $21.71 | $21.70 | $21.70 | $21.39 | 1,124 |
2021-09-03 | $21.76 | $21.76 | $21.76 | $21.76 | $21.44 | 217 |
2021-09-02 | $21.81 | $21.85 | $21.76 | $21.81 | $21.49 | 2,028 |
2021-09-01 | $21.81 | $21.81 | $21.81 | $21.81 | $21.49 | 51 |
2021-08-31 | $21.79 | $21.81 | $21.79 | $21.79 | $21.47 | 2,450 |
2021-08-30 | $21.82 | $21.82 | $21.80 | $21.80 | $21.48 | 191 |
2021-08-27 | $21.74 | $21.79 | $21.74 | $21.79 | $21.47 | 274 |
2021-08-26 | $21.77 | $21.77 | $21.77 | $21.77 | $21.41 | 8 |
2021-08-25 | $21.81 | $21.81 | $21.81 | $21.81 | $21.44 | 87 |
2021-08-24 | $21.80 | $21.83 | $21.80 | $21.83 | $21.47 | 700 |
2021-08-23 | $21.82 | $21.87 | $21.82 | $21.87 | $21.51 | 524 |
2021-08-20 | $21.91 | $21.91 | $21.88 | $21.88 | $21.52 | 242 |
2021-08-19 | $21.84 | $21.93 | $21.84 | $21.89 | $21.52 | 1,378 |
2021-08-18 | $21.86 | $21.86 | $21.86 | $21.86 | $21.50 | 148 |
2021-08-17 | $21.89 | $21.89 | $21.85 | $21.88 | $21.52 | 1,242,974 |
2021-08-16 | $21.87 | $21.90 | $21.87 | $21.89 | $21.52 | 693 |
2021-08-13 | $21.83 | $21.83 | $21.83 | $21.83 | $21.46 | 294 |
2021-08-12 | $21.71 | $21.77 | $21.69 | $21.72 | $21.36 | 2,617 |
2021-08-11 | $21.77 | $21.82 | $21.74 | $21.81 | $21.45 | 8,107 |
2021-08-10 | $21.78 | $21.78 | $21.75 | $21.78 | $21.41 | 1,607 |
2021-08-09 | $21.82 | $21.84 | $21.80 | $21.80 | $21.44 | 436 |
2021-08-06 | $21.94 | $21.94 | $21.84 | $21.84 | $21.48 | 39,366 |
2021-08-05 | $21.99 | $22.01 | $21.96 | $21.96 | $21.59 | 10,437 |
2021-08-04 | $22.05 | $22.08 | $21.97 | $22.02 | $21.65 | 5,883 |
2021-08-03 | $22.05 | $22.09 | $22.00 | $22.05 | $21.68 | 10,858 |
2021-08-02 | $22.04 | $22.06 | $21.99 | $22.03 | $21.66 | 5,785 |
2021-07-30 | $21.95 | $21.99 | $21.87 | $21.92 | $21.56 | 651,607 |
2021-07-29 | $21.88 | $21.92 | $21.78 | $21.85 | $21.49 | 6,452 |
2021-07-28 | $21.90 | $21.93 | $21.86 | $21.92 | $21.56 | 5,758 |
2021-07-27 | $22.03 | $22.03 | $22.00 | $22.00 | $21.58 | 2,039 |
2021-07-26 | $21.97 | $21.97 | $21.93 | $21.93 | $21.52 | 1,001 |
2021-07-23 | $21.82 | $21.95 | $21.82 | $21.90 | $21.48 | 3,923 |
2021-07-22 | $22.02 | $22.12 | $21.89 | $21.99 | $21.57 | 11,224 |
2021-07-21 | $22.02 | $22.03 | $21.90 | $21.98 | $21.56 | 29,632 |
2021-07-20 | $22.17 | $22.17 | $22.06 | $22.06 | $21.64 | 13,951 |
2021-07-19 | $21.96 | $22.04 | $21.96 | $22.04 | $21.62 | 680 |
2021-07-16 | $21.96 | $21.98 | $21.84 | $21.89 | $21.47 | 1,299 |
2021-07-15 | $21.88 | $21.90 | $21.76 | $21.83 | $21.41 | 821 |
2021-07-14 | $21.78 | $21.78 | $21.73 | $21.74 | $21.33 | 2,197 |
2021-07-13 | $21.81 | $21.81 | $21.69 | $21.77 | $21.36 | 4,254 |
2021-07-12 | $21.47 | $21.82 | $21.47 | $21.82 | $21.40 | 1,905 |
2021-07-09 | $21.84 | $21.99 | $21.82 | $21.82 | $21.40 | 5,414 |
2021-07-08 | $21.93 | $21.93 | $21.88 | $21.88 | $21.46 | 1,235 |
2021-07-07 | $21.89 | $21.89 | $21.82 | $21.89 | $21.47 | 2,436 |
2021-07-06 | $21.87 | $21.87 | $21.78 | $21.83 | $21.41 | 1,015 |
2021-07-02 | $21.92 | $21.92 | $21.87 | $21.87 | $21.45 | 1,511 |
2021-07-01 | $21.82 | $21.82 | $21.75 | $21.78 | $21.37 | 24,352 |
2021-06-30 | $21.85 | $21.88 | $21.74 | $21.81 | $21.40 | 131,292 |
2021-06-29 | $21.79 | $21.79 | $21.77 | $21.79 | $21.37 | 5,125 |
2021-06-28 | $21.82 | $21.84 | $21.70 | $21.77 | $21.35 | 5,073 |
2021-06-25 | $21.77 | $21.91 | $21.77 | $21.85 | $21.34 | 4,130 |
2021-06-24 | $21.83 | $21.88 | $21.82 | $21.82 | $21.31 | 5,454 |
2021-06-23 | $21.79 | $21.79 | $21.78 | $21.78 | $21.27 | 150 |
2021-06-22 | $21.84 | $21.86 | $21.73 | $21.81 | $21.30 | 3,211 |
2021-06-21 | $21.80 | $21.85 | $21.73 | $21.80 | $21.29 | 1,322 |
2021-06-18 | $21.79 | $21.79 | $21.70 | $21.77 | $21.26 | 1,296 |
2021-06-17 | $21.83 | $21.83 | $21.78 | $21.79 | $21.28 | 7,041 |
2021-06-16 | $21.79 | $21.83 | $21.71 | $21.73 | $21.23 | 14,178 |
2021-06-15 | $21.76 | $21.82 | $21.76 | $21.80 | $21.29 | 1,318 |
2021-06-14 | $21.75 | $21.78 | $21.74 | $21.74 | $21.24 | 4,024 |
2021-06-11 | $21.81 | $21.82 | $21.80 | $21.80 | $21.29 | 874 |
2021-06-10 | $21.82 | $21.84 | $21.79 | $21.79 | $21.28 | 7,511 |
2021-06-09 | $21.81 | $21.81 | $21.73 | $21.76 | $21.26 | 586 |
2021-06-08 | $21.75 | $21.75 | $21.73 | $21.73 | $21.22 | 307 |
2021-06-07 | $21.71 | $21.73 | $21.66 | $21.70 | $21.19 | 5,192 |
2021-06-04 | $21.73 | $21.74 | $21.70 | $21.71 | $21.21 | 11,970 |
2021-06-03 | $21.67 | $21.67 | $21.64 | $21.64 | $21.13 | 532 |
2021-06-02 | $21.71 | $21.71 | $21.67 | $21.67 | $21.16 | 4,372 |
2021-06-01 | $21.66 | $21.70 | $21.61 | $21.67 | $21.17 | 551,413 |
2021-05-28 | $21.69 | $21.69 | $21.64 | $21.64 | $21.14 | 13,868 |
2021-05-27 | $21.64 | $21.65 | $21.58 | $21.62 | $21.12 | 1,247 |
2021-05-26 | $21.65 | $21.66 | $21.61 | $21.61 | $21.11 | 9,679 |
2021-05-25 | $21.71 | $21.71 | $21.67 | $21.67 | $21.09 | 1,152 |
2021-05-24 | $21.71 | $21.71 | $21.65 | $21.66 | $21.09 | 4,714 |
2021-05-21 | $21.75 | $21.75 | $21.58 | $21.62 | $21.05 | 118,966 |
2021-05-20 | $21.58 | $21.69 | $21.58 | $21.69 | $21.11 | 4,554 |
2021-05-19 | $21.66 | $21.66 | $21.60 | $21.60 | $21.03 | 10,895 |
2021-05-18 | $21.58 | $21.69 | $21.58 | $21.63 | $21.05 | 4,950 |
2021-05-17 | $21.65 | $21.74 | $21.56 | $21.64 | $21.06 | 6,543 |
2021-05-14 | $21.63 | $21.79 | $21.63 | $21.72 | $21.14 | 10,132 |
2021-05-13 | $21.79 | $21.80 | $21.71 | $21.71 | $21.13 | 5,735 |
2021-05-12 | $21.71 | $21.71 | $21.54 | $21.61 | $21.03 | 6,318 |
2021-05-11 | $21.76 | $21.78 | $21.70 | $21.71 | $21.13 | 5,169 |
2021-05-10 | $21.78 | $21.78 | $21.75 | $21.75 | $21.17 | 651 |
2021-05-07 | $21.78 | $21.84 | $21.70 | $21.77 | $21.19 | 3,002 |
2021-05-06 | $21.76 | $21.78 | $21.65 | $21.71 | $21.13 | 2,301 |
2021-05-05 | $21.70 | $21.79 | $21.62 | $21.70 | $21.12 | 12,208 |
2021-05-04 | $21.74 | $21.76 | $21.64 | $21.69 | $21.11 | 88,803 |
2021-05-03 | $21.76 | $21.79 | $21.71 | $21.71 | $21.13 | 10,005 |
2021-04-30 | $21.72 | $21.74 | $21.64 | $21.64 | $21.06 | 5,597 |
2021-04-29 | $21.63 | $21.71 | $21.61 | $21.63 | $21.05 | 3,595 |
2021-04-28 | $21.60 | $21.70 | $21.51 | $21.62 | $21.05 | 7,607 |
2021-04-27 | $21.59 | $21.78 | $21.59 | $21.75 | $21.09 | 4,315 |
2021-04-26 | $21.67 | $21.79 | $21.65 | $21.69 | $21.04 | 2,613 |
2021-04-23 | $21.74 | $21.78 | $21.74 | $21.77 | $21.12 | 9,243 |
2021-04-22 | $21.65 | $21.75 | $21.65 | $21.65 | $21.00 | 3,873 |
2021-04-21 | $21.70 | $21.73 | $21.62 | $21.73 | $21.08 | 7,314 |
2021-04-20 | $21.63 | $21.72 | $21.63 | $21.71 | $21.06 | 3,431 |
2021-04-19 | $21.67 | $21.75 | $21.67 | $21.67 | $21.02 | 604 |
2021-04-16 | $21.79 | $21.82 | $21.68 | $21.75 | $21.09 | 8,004 |
2021-04-15 | $21.70 | $21.79 | $21.65 | $21.74 | $21.09 | 13,131 |
2021-04-14 | $21.61 | $23.04 | $21.60 | $21.75 | $21.10 | 99,181 |
2021-04-13 | $21.64 | $21.72 | $21.61 | $21.62 | $20.97 | 20,735 |
2021-04-12 | $21.64 | $21.65 | $21.57 | $21.63 | $20.98 | 1,684 |
2021-04-09 | $21.70 | $21.71 | $21.59 | $21.65 | $21.00 | 7,664 |
2021-04-08 | $21.70 | $21.71 | $21.65 | $21.66 | $21.01 | 4,819 |
2021-04-07 | $21.68 | $21.68 | $21.61 | $21.64 | $20.99 | 7,187 |
2021-04-06 | $21.59 | $21.66 | $21.59 | $21.61 | $20.96 | 13,819 |
2021-04-05 | $21.45 | $21.55 | $21.40 | $21.52 | $20.88 | 25,166 |
2021-04-01 | $21.46 | $21.59 | $21.46 | $21.54 | $20.89 | 176,755 |
2021-03-31 | $21.53 | $21.57 | $21.44 | $21.51 | $20.87 | 26,924 |
2021-03-30 | $21.47 | $21.51 | $21.38 | $21.45 | $20.81 | 4,824 |
2021-03-29 | $21.50 | $21.51 | $21.44 | $21.45 | $20.81 | 12,504 |
2021-03-26 | $21.51 | $21.59 | $21.51 | $21.57 | $20.84 | 22,168 |
2021-03-25 | $21.50 | $21.56 | $21.43 | $21.52 | $20.79 | 4,449 |
2021-03-24 | $21.29 | $21.57 | $21.29 | $21.46 | $20.73 | 11,724 |
2021-03-23 | $21.49 | $21.49 | $21.41 | $21.43 | $20.71 | 5,723 |
2021-03-22 | $21.36 | $21.48 | $21.36 | $21.44 | $20.71 | 3,151 |
2021-03-19 | $21.36 | $21.38 | $21.32 | $21.35 | $20.62 | 3,265 |
2021-03-18 | $21.39 | $21.44 | $21.33 | $21.36 | $20.64 | 11,882 |
2021-03-17 | $21.42 | $21.51 | $21.36 | $21.49 | $20.76 | 10,462 |
2021-03-16 | $21.49 | $21.55 | $21.42 | $21.48 | $20.75 | 7,208 |
2021-03-15 | $21.45 | $21.50 | $21.43 | $21.48 | $20.75 | 8,081 |
2021-03-12 | $21.51 | $21.61 | $21.51 | $21.51 | $20.78 | 10,905 |
2021-03-11 | $21.55 | $21.63 | $21.52 | $21.54 | $20.81 | 28,864 |
2021-03-10 | $21.44 | $21.52 | $21.38 | $21.46 | $20.73 | 18,963 |
2021-03-09 | $21.52 | $21.53 | $21.42 | $21.46 | $20.73 | 30,237 |
2021-03-08 | $21.44 | $21.57 | $21.42 | $21.43 | $20.70 | 6,654 |
2021-03-05 | $21.55 | $21.57 | $21.50 | $21.52 | $20.79 | 1,440 |
2021-03-04 | $21.53 | $21.64 | $21.51 | $21.57 | $20.84 | 9,175 |
2021-03-03 | $21.48 | $21.64 | $21.48 | $21.60 | $20.87 | 2,815 |
2021-03-02 | $21.67 | $21.67 | $21.61 | $21.62 | $20.88 | 5,099 |
2021-03-01 | $21.60 | $21.62 | $21.58 | $21.59 | $20.86 | 4,764 |
2021-02-26 | $21.62 | $21.62 | $21.49 | $21.54 | $20.81 | 20,877 |
2021-02-25 | $21.70 | $21.70 | $21.53 | $21.53 | $20.80 | 31,008 |
2021-02-24 | $21.58 | $21.73 | $21.58 | $21.67 | $20.94 | 2,212 |
2021-02-23 | $21.78 | $21.85 | $21.75 | $21.79 | $20.97 | 16,800 |
2021-02-22 | $21.76 | $21.82 | $21.76 | $21.76 | $20.95 | 1,757 |
2021-02-19 | $21.90 | $21.93 | $21.73 | $21.75 | $20.94 | 17,401 |
2021-02-18 | $21.83 | $21.94 | $21.73 | $21.83 | $21.01 | 46,693 |
2021-02-17 | $21.93 | $23.36 | $21.75 | $21.87 | $21.05 | 38,274 |
2021-02-16 | $21.68 | $21.78 | $21.59 | $21.73 | $20.92 | 13,033 |
2021-02-12 | $20.70 | $21.84 | $20.70 | $21.81 | $20.99 | 125,087 |
2021-02-11 | $21.81 | $21.84 | $21.76 | $21.83 | $21.01 | 9,153 |
2021-02-10 | $21.75 | $21.85 | $21.75 | $21.80 | $20.99 | 15,338 |
2021-02-09 | $21.78 | $21.88 | $21.78 | $21.80 | $20.98 | 12,914 |
2021-02-08 | $21.80 | $21.87 | $21.80 | $21.84 | $21.02 | 11,735 |
2021-02-05 | $21.80 | $21.84 | $21.77 | $21.78 | $20.96 | 5,697 |
2021-02-04 | $21.75 | $21.81 | $21.69 | $21.76 | $20.95 | 18,906 |
2021-02-03 | $21.72 | $21.73 | $21.68 | $21.69 | $20.88 | 5,286 |
2021-02-02 | $21.59 | $21.70 | $21.59 | $21.65 | $20.84 | 10,804 |
2021-02-01 | $21.60 | $21.66 | $21.55 | $21.61 | $20.80 | 3,209 |
2021-01-29 | $21.65 | $21.69 | $21.55 | $21.60 | $20.79 | 21,051 |
2021-01-28 | $21.66 | $21.71 | $21.64 | $21.65 | $20.84 | 11,334 |
2021-01-27 | $21.60 | $21.72 | $21.54 | $21.59 | $20.78 | 9,128 |
2021-01-26 | $21.76 | $21.76 | $21.70 | $21.70 | $20.83 | 2,071 |
2021-01-25 | $21.69 | $22.00 | $21.67 | $21.69 | $20.82 | 18,892 |
2021-01-22 | $21.69 | $21.69 | $21.65 | $21.66 | $20.79 | 8,898 |
2021-01-21 | $21.69 | $21.72 | $21.69 | $21.70 | $20.83 | 2,389 |
2021-01-20 | $21.69 | $21.72 | $21.69 | $21.70 | $20.84 | 68,603 |
2021-01-19 | $21.68 | $21.69 | $21.66 | $21.66 | $20.79 | 17,481 |
2021-01-15 | $21.69 | $21.87 | $21.60 | $21.64 | $20.78 | 88,307 |
2021-01-14 | $21.69 | $21.69 | $21.58 | $21.64 | $20.78 | 21,547 |
2021-01-13 | $21.65 | $21.68 | $21.55 | $21.62 | $20.76 | 8,358 |
2021-01-12 | $21.64 | $21.64 | $21.58 | $21.58 | $20.72 | 7,416 |
2021-01-11 | $21.61 | $21.66 | $21.61 | $21.63 | $20.76 | 13,642 |
2021-01-08 | $21.59 | $21.71 | $21.59 | $21.65 | $20.79 | 14,495 |
2021-01-07 | $21.59 | $21.72 | $21.59 | $21.67 | $20.80 | 34,231 |
2021-01-06 | $21.64 | $21.93 | $21.58 | $21.61 | $20.75 | 7,756 |
2021-01-05 | $21.63 | $21.65 | $21.58 | $21.60 | $20.74 | 6,547 |
2021-01-04 | $21.65 | $21.65 | $21.53 | $21.60 | $20.73 | 7,643 |
2020-12-31 | $21.68 | $21.75 | $21.64 | $21.66 | $20.80 | 20,899 |
2020-12-30 | $21.67 | $21.68 | $21.62 | $21.62 | $20.76 | 20,651 |
2020-12-29 | $21.67 | $21.67 | $21.61 | $21.61 | $20.75 | 8,868 |
2020-12-28 | $21.64 | $21.73 | $21.58 | $21.67 | $20.74 | 7,284 |
2020-12-24 | $21.65 | $21.65 | $21.57 | $21.57 | $20.64 | 106,372 |
2020-12-23 | $21.61 | $21.64 | $21.54 | $21.60 | $20.67 | 157,778 |
2020-12-22 | $21.54 | $21.56 | $21.46 | $21.51 | $20.59 | 9,497 |
2020-12-21 | $21.53 | $21.53 | $21.46 | $21.50 | $20.57 | 4,823 |
2020-12-18 | $21.62 | $21.63 | $21.47 | $21.53 | $20.60 | 5,308 |
2020-12-17 | $21.66 | $21.66 | $21.58 | $21.59 | $20.66 | 1,615 |
2020-12-16 | $21.49 | $21.55 | $21.46 | $21.51 | $20.58 | 97,451 |
2020-12-15 | $21.62 | $21.63 | $21.57 | $21.57 | $20.65 | 1,527 |
2020-12-14 | $21.46 | $21.57 | $21.46 | $21.50 | $20.58 | 1,768 |
2020-12-11 | $21.51 | $21.57 | $21.51 | $21.52 | $20.59 | 441 |
2020-12-10 | $21.62 | $21.62 | $21.53 | $21.53 | $20.61 | 4,098 |
2020-12-09 | $21.59 | $21.83 | $21.47 | $21.51 | $20.58 | 25,880 |
2020-12-08 | $21.52 | $21.59 | $21.52 | $21.53 | $20.60 | 1,382 |
2020-12-07 | $21.53 | $21.56 | $21.45 | $21.50 | $20.58 | 3,331 |
2020-12-04 | $21.56 | $21.58 | $21.53 | $21.53 | $20.61 | 3,161 |
2020-12-03 | $21.46 | $21.52 | $21.42 | $21.45 | $20.53 | 3,550 |
2020-12-02 | $21.51 | $21.54 | $21.46 | $21.47 | $20.55 | 3,681 |
2020-12-01 | $21.40 | $21.40 | $21.40 | $21.40 | $20.48 | 204 |
2020-11-30 | $21.48 | $21.53 | $21.39 | $21.44 | $20.52 | 3,661 |
2020-11-27 | $21.37 | $21.52 | $21.37 | $21.44 | $20.52 | 2,594 |
2020-11-25 | $21.47 | $21.51 | $21.35 | $21.44 | $20.51 | 5,481 |
2020-11-24 | $21.59 | $21.62 | $21.54 | $21.54 | $20.55 | 4,995 |
2020-11-23 | $21.45 | $21.52 | $21.45 | $21.48 | $20.49 | 7,813 |
2020-11-20 | $21.29 | $21.33 | $21.28 | $21.33 | $20.35 | 11,009 |
2020-11-19 | $21.49 | $21.52 | $21.41 | $21.45 | $20.47 | 6,796 |
2020-11-18 | $21.50 | $21.85 | $21.49 | $21.49 | $20.50 | 39,131 |
2020-11-17 | $21.44 | $21.46 | $21.29 | $21.39 | $20.41 | 5,411 |
2020-11-16 | $21.50 | $21.52 | $21.40 | $21.44 | $20.46 | 3,684 |
2020-11-13 | $21.45 | $21.45 | $21.35 | $21.40 | $20.42 | 4,515 |
2020-11-12 | $21.48 | $21.48 | $21.33 | $21.37 | $20.39 | 4,673 |
2020-11-11 | $21.49 | $21.49 | $21.42 | $21.42 | $20.43 | 1,506 |
2020-11-10 | $21.54 | $21.58 | $21.53 | $21.54 | $20.55 | 1,488 |
2020-11-09 | $21.62 | $21.65 | $21.50 | $21.55 | $20.57 | 5,544 |
2020-11-06 | $21.31 | $21.35 | $21.27 | $21.27 | $20.30 | 1,335 |
2020-11-05 | $21.37 | $21.40 | $21.30 | $21.39 | $20.40 | 10,102 |
2020-11-04 | $21.25 | $21.34 | $21.19 | $21.25 | $20.27 | 15,568 |
2020-11-03 | $21.07 | $21.12 | $21.02 | $21.02 | $20.06 | 5,966 |
2020-11-02 | $20.98 | $20.98 | $20.95 | $20.95 | $19.99 | 1,308 |
2020-10-30 | $20.84 | $20.91 | $20.83 | $20.86 | $19.91 | 11,239 |
2020-10-29 | $20.91 | $20.91 | $20.79 | $20.82 | $19.87 | 3,163 |
2020-10-28 | $20.89 | $20.90 | $20.81 | $20.81 | $19.86 | 24,328 |
2020-10-27 | $21.08 | $21.11 | $21.02 | $21.06 | $20.03 | 33,401 |
2020-10-26 | $21.08 | $21.11 | $20.45 | $21.06 | $20.03 | 41,063 |
2020-10-23 | $21.19 | $21.20 | $21.19 | $21.20 | $20.16 | 499 |
2020-10-22 | $21.12 | $21.26 | $21.12 | $21.19 | $20.16 | 254,366 |
2020-10-21 | $21.15 | $21.15 | $21.12 | $21.13 | $20.10 | 13,235 |
2020-10-20 | $21.24 | $21.25 | $21.20 | $21.22 | $20.19 | 2,325 |
2020-10-19 | $21.17 | $21.17 | $21.07 | $21.07 | $20.04 | 762 |
2020-10-16 | $21.09 | $21.21 | $21.09 | $21.13 | $20.10 | 556,401 |
2020-10-15 | $20.84 | $21.29 | $20.84 | $21.07 | $20.04 | 15,356 |
2020-10-14 | $21.08 | $21.16 | $21.07 | $21.11 | $20.08 | 3,809 |
2020-10-13 | $21.06 | $21.06 | $21.06 | $21.06 | $20.03 | 3,945 |
2020-10-12 | $21.07 | $21.07 | $21.03 | $21.03 | $20.00 | 3,945 |
2020-10-09 | $21.03 | $21.06 | $20.98 | $21.02 | $19.99 | 14,079 |
2020-10-08 | $20.94 | $20.96 | $20.94 | $20.96 | $19.94 | 2,353 |
2020-10-07 | $20.87 | $20.92 | $20.87 | $20.88 | $19.86 | 1,653 |
2020-10-06 | $20.89 | $20.93 | $20.89 | $20.89 | $19.88 | 380 |
2020-10-05 | $20.72 | $20.84 | $20.72 | $20.79 | $19.78 | 7,476 |
2020-10-02 | $20.64 | $20.70 | $20.64 | $20.67 | $19.66 | 3,941 |
2020-10-01 | $20.70 | $20.76 | $20.68 | $20.73 | $19.72 | 6,342 |
2020-09-30 | $20.67 | $20.73 | $20.64 | $20.68 | $19.67 | 4,306 |
2020-09-29 | $20.71 | $20.73 | $20.64 | $20.64 | $19.63 | 4,306 |
2020-09-28 | $20.75 | $20.76 | $20.65 | $20.72 | $19.71 | 3,427 |
2020-09-25 | $20.66 | $20.68 | $20.66 | $20.68 | $19.58 | 1,889 |
2020-09-24 | $20.77 | $20.77 | $20.67 | $20.70 | $19.60 | 7,806 |
2020-09-23 | $20.87 | $20.87 | $20.77 | $20.77 | $19.67 | 2,480 |
2020-09-22 | $20.81 | $20.86 | $20.81 | $20.85 | $19.74 | 310 |
2020-09-21 | $21.06 | $21.06 | $20.72 | $20.81 | $19.71 | 4,567 |
2020-09-18 | $21.18 | $21.19 | $21.13 | $21.13 | $20.02 | 775 |
2020-09-17 | $21.08 | $21.17 | $21.07 | $21.07 | $19.95 | 10,338 |
2020-09-16 | $21.13 | $21.14 | $20.96 | $21.07 | $19.95 | 20,912 |
2020-09-15 | $20.98 | $21.03 | $20.98 | $21.03 | $19.92 | 48,636 |
2020-09-14 | $20.83 | $20.91 | $20.83 | $20.88 | $19.77 | 2,164 |
2020-09-11 | $20.93 | $20.93 | $20.91 | $20.91 | $19.80 | 2,944 |
2020-09-10 | $20.88 | $20.99 | $20.88 | $20.95 | $19.84 | 1,567 |
2020-09-09 | $20.86 | $20.99 | $20.86 | $20.89 | $19.78 | 5,899 |
2020-09-08 | $20.88 | $20.88 | $20.88 | $20.88 | $19.78 | 187 |
2020-09-04 | $20.96 | $21.00 | $20.93 | $20.96 | $19.85 | 5,492 |
2020-09-03 | $21.06 | $21.06 | $21.01 | $21.01 | $19.90 | 3,768 |
2020-09-02 | $21.03 | $21.07 | $21.03 | $21.04 | $19.93 | 1,068 |
2020-09-01 | $20.89 | $21.06 | $20.89 | $21.02 | $19.90 | 1,811 |
2020-08-31 | $20.88 | $20.99 | $20.88 | $20.88 | $19.78 | 1,584 |
2020-08-28 | $20.89 | $20.89 | $20.89 | $20.89 | $19.79 | 64 |
2020-08-27 | $20.97 | $21.01 | $20.63 | $20.98 | $19.87 | 5,742 |
2020-08-26 | $21.09 | $21.16 | $20.28 | $20.57 | $19.39 | 20,095 |
2020-08-25 | $21.14 | $21.17 | $21.09 | $21.10 | $19.88 | 2,508 |
2020-08-24 | $20.99 | $21.01 | $20.95 | $21.01 | $19.80 | 2,811 |
2020-08-21 | $21.02 | $21.05 | $20.95 | $21.00 | $19.79 | 7,312 |
2020-08-20 | $20.94 | $20.96 | $20.89 | $20.96 | $19.75 | 907,384 |
2020-08-19 | $20.89 | $20.97 | $20.83 | $20.97 | $19.76 | 4,348 |
2020-08-18 | $20.94 | $21.02 | $20.89 | $20.96 | $19.76 | 4,804 |
2020-08-17 | $20.97 | $21.26 | $20.84 | $21.26 | $20.03 | 2,329 |
2020-08-14 | $20.97 | $21.03 | $20.95 | $20.95 | $19.74 | 2,652 |
2020-08-13 | $21.04 | $21.12 | $20.95 | $20.99 | $19.79 | 4,534 |
2020-08-12 | $21.01 | $21.66 | $21.01 | $21.07 | $19.86 | 7,900 |
2020-08-11 | $21.18 | $21.68 | $21.10 | $21.34 | $20.12 | 8,798 |
2020-08-10 | $21.18 | $22.03 | $21.10 | $21.10 | $19.89 | 9,606 |
2020-08-07 | $21.19 | $21.21 | $21.12 | $21.12 | $19.91 | 4,824 |
2020-08-06 | $21.11 | $21.20 | $20.90 | $21.11 | $19.89 | 5,588 |
2020-08-05 | $21.08 | $21.20 | $21.03 | $21.12 | $19.91 | 3,122 |
2020-08-04 | $21.11 | $21.11 | $21.07 | $21.07 | $19.86 | 2,621 |
2020-08-03 | $21.07 | $21.14 | $21.06 | $21.06 | $19.85 | 789 |
2020-07-31 | $20.92 | $21.35 | $20.92 | $21.01 | $19.80 | 5,791 |
2020-07-30 | $20.97 | $21.00 | $20.97 | $20.97 | $19.77 | 4,654 |
2020-07-29 | $20.99 | $21.02 | $20.97 | $20.99 | $19.78 | 3,429 |
2020-07-28 | $20.97 | $20.98 | $20.91 | $20.94 | $19.68 | 8,741 |
2020-07-27 | $20.95 | $20.95 | $20.89 | $20.94 | $19.68 | 69,593 |
2020-07-24 | $20.96 | $21.53 | $20.10 | $20.96 | $19.70 | 18,583 |
2020-07-23 | $21.03 | $21.04 | $20.90 | $20.97 | $19.71 | 2,113 |
2020-07-22 | $20.97 | $21.03 | $20.87 | $20.96 | $19.70 | 33,165 |
2020-07-21 | $20.79 | $21.02 | $20.79 | $20.94 | $19.68 | 1,881 |
2020-07-20 | $20.84 | $20.84 | $20.84 | $20.84 | $19.59 | 300 |
2020-07-17 | $20.79 | $20.79 | $20.79 | $20.79 | $19.54 | 100 |
2020-07-16 | $20.99 | $20.99 | $20.78 | $20.78 | $19.53 | 1,884 |
2020-07-15 | $20.93 | $21.00 | $20.93 | $20.93 | $19.67 | 900 |
2020-07-14 | $20.96 | $20.97 | $20.81 | $20.90 | $19.64 | 5,241 |
2020-07-13 | $20.92 | $21.00 | $20.84 | $20.92 | $19.66 | 3,611 |
2020-07-10 | $19.78 | $20.97 | $19.78 | $20.90 | $19.64 | 3,300 |
2020-07-09 | $20.79 | $20.94 | $20.78 | $20.86 | $19.60 | 8,955 |
2020-07-08 | $20.88 | $20.96 | $20.88 | $20.88 | $19.62 | 10,232 |
2020-07-07 | $20.95 | $20.95 | $20.79 | $20.87 | $19.61 | 6,700 |
2020-07-06 | $20.93 | $21.67 | $20.83 | $20.86 | $19.60 | 8,200 |
2020-07-02 | $20.92 | $20.92 | $20.85 | $20.85 | $19.59 | 4,188 |
2020-07-01 | $20.77 | $20.90 | $20.76 | $20.83 | $19.58 | 12,818 |
2020-06-30 | $20.82 | $20.94 | $20.82 | $20.86 | $19.60 | 5,854 |
2020-06-29 | $20.91 | $21.49 | $20.88 | $20.88 | $19.62 | 3,103 |
2020-06-26 | $20.83 | $20.90 | $20.83 | $20.90 | $19.64 | 282 |
2020-06-25 | $20.91 | $20.91 | $20.78 | $20.85 | $19.54 | 2,387 |
2020-06-24 | $20.83 | $20.91 | $20.83 | $20.83 | $19.52 | 12,068 |
2020-06-23 | $20.86 | $20.87 | $20.73 | $20.80 | $19.50 | 9,874 |
2020-06-22 | $20.91 | $20.91 | $20.82 | $20.82 | $19.51 | 5,513 |
2020-06-19 | $20.86 | $20.90 | $20.83 | $20.83 | $19.52 | 8,101 |
2020-06-18 | $20.89 | $21.47 | $20.76 | $21.47 | $20.12 | 2,733 |
2020-06-17 | $20.86 | $21.70 | $20.70 | $20.78 | $19.47 | 1,877 |
2020-06-16 | $20.76 | $21.42 | $20.76 | $20.78 | $19.48 | 5,188 |
2020-06-15 | $20.86 | $20.87 | $20.79 | $20.79 | $19.48 | 900 |
2020-06-12 | $20.81 | $21.38 | $20.79 | $20.79 | $19.48 | 6,314 |
2020-06-11 | $20.78 | $20.90 | $20.78 | $20.82 | $19.51 | 8,273 |
2020-06-10 | $20.73 | $20.79 | $20.73 | $20.79 | $19.49 | 1,947 |
2020-06-09 | $20.69 | $20.69 | $20.69 | $20.69 | $19.39 | 0 |
2020-06-08 | $20.63 | $20.69 | $20.62 | $20.62 | $19.32 | 1,563 |
2020-06-05 | $20.60 | $20.68 | $20.50 | $20.62 | $19.33 | 18,502 |
2020-06-04 | $20.60 | $20.74 | $20.60 | $20.73 | $19.43 | 12,030 |
2020-06-03 | $20.81 | $21.30 | $20.65 | $20.74 | $19.43 | 17,268 |
2020-06-02 | $20.89 | $20.89 | $20.73 | $20.82 | $19.51 | 22,913 |
2020-06-01 | $20.74 | $20.85 | $20.74 | $20.75 | $19.45 | 7,517 |
2020-05-29 | $20.73 | $20.87 | $20.73 | $20.82 | $19.51 | 372 |
2020-05-28 | $20.77 | $20.77 | $20.77 | $20.77 | $19.46 | 4 |
2020-05-27 | $20.74 | $20.89 | $20.74 | $20.82 | $19.51 | 847 |
2020-05-26 | $20.79 | $20.79 | $20.65 | $20.73 | $19.40 | 1,034 |
2020-05-22 | $20.75 | $20.75 | $20.75 | $20.75 | $19.41 | 41 |
2020-05-21 | $20.73 | $20.73 | $20.73 | $20.73 | $19.39 | 34 |
2020-05-20 | $20.71 | $20.71 | $20.71 | $20.71 | $19.37 | 0 |
2020-05-19 | $20.63 | $20.72 | $20.63 | $20.70 | $19.36 | 611 |
2020-05-18 | $20.77 | $20.77 | $20.63 | $20.63 | $19.29 | 1,929 |
2020-05-15 | $20.79 | $20.79 | $20.72 | $20.72 | $19.38 | 430 |
2020-05-14 | $20.91 | $20.91 | $20.82 | $20.82 | $19.47 | 394 |
2020-05-13 | $20.97 | $20.97 | $20.84 | $20.84 | $19.50 | 731 |
2020-05-12 | $20.92 | $21.42 | $20.40 | $20.84 | $19.50 | 5,958 |
2020-05-11 | $20.88 | $20.95 | $20.80 | $20.84 | $19.49 | 6,343 |
2020-05-08 | $20.89 | $21.01 | $20.84 | $20.89 | $19.54 | 4,394 |
2020-05-07 | $21.03 | $21.07 | $20.90 | $21.01 | $19.65 | 3,161 |
2020-05-06 | $20.90 | $20.90 | $20.80 | $20.81 | $19.47 | 1,275 |
2020-05-05 | $21.04 | $21.04 | $20.80 | $20.81 | $19.47 | 4,606 |
2020-05-04 | $21.03 | $21.06 | $20.80 | $20.93 | $19.58 | 2,509 |
2020-05-01 | $21.04 | $21.08 | $20.82 | $20.93 | $19.58 | 7,754 |
2020-04-30 | $21.10 | $21.10 | $20.96 | $20.96 | $19.61 | 285 |
2020-04-29 | $20.99 | $20.99 | $20.96 | $20.96 | $19.61 | 448 |
2020-04-28 | $21.10 | $21.91 | $20.68 | $20.88 | $19.54 | 5,082 |
2020-04-27 | $20.93 | $21.07 | $20.92 | $20.92 | $19.54 | 1,194 |
2020-04-24 | $21.35 | $21.35 | $21.35 | $21.35 | $19.94 | 0 |
2020-04-23 | $21.31 | $21.35 | $21.31 | $21.35 | $19.94 | 1,163 |
2020-04-22 | $21.70 | $21.70 | $21.32 | $21.32 | $19.91 | 1,217 |
2020-04-21 | $21.58 | $21.71 | $21.53 | $21.53 | $20.11 | 531 |
2020-04-20 | $21.33 | $21.55 | $21.33 | $21.55 | $20.12 | 777 |
2020-04-17 | $21.36 | $21.58 | $21.36 | $21.58 | $20.15 | 802 |
2020-04-16 | $21.88 | $21.88 | $21.63 | $21.63 | $20.20 | 3,398 |
2020-04-15 | $21.74 | $21.89 | $21.10 | $21.64 | $20.21 | 21,949 |
2020-04-14 | $21.69 | $21.69 | $21.44 | $21.56 | $20.14 | 360 |
2020-04-13 | $21.26 | $21.26 | $21.26 | $21.26 | $19.86 | 257 |
2020-04-09 | $20.91 | $21.59 | $20.91 | $21.26 | $19.86 | 10,280 |
2020-04-08 | $20.87 | $21.69 | $20.78 | $20.87 | $19.49 | 6,191 |
2020-04-07 | $20.75 | $20.89 | $20.71 | $20.82 | $19.45 | 4,784 |
2020-04-06 | $20.93 | $22.19 | $20.81 | $20.88 | $19.50 | 40,048 |
2020-04-03 | $21.01 | $21.01 | $20.76 | $20.80 | $19.43 | 1,002 |
2020-04-02 | $20.91 | $21.79 | $19.25 | $20.73 | $19.36 | 6,171 |
2020-04-01 | $21.12 | $21.76 | $20.87 | $20.96 | $19.58 | 755 |
2020-03-31 | $20.63 | $21.12 | $20.63 | $20.91 | $19.53 | 215,325 |
2020-03-30 | $21.07 | $21.91 | $20.88 | $20.88 | $19.50 | 568 |
2020-03-27 | $20.97 | $20.97 | $20.84 | $20.84 | $19.47 | 5,700 |
2020-03-26 | $20.38 | $20.68 | $20.34 | $20.68 | $19.25 | 23,078 |
2020-03-25 | $19.38 | $20.32 | $19.38 | $20.32 | $18.91 | 4,593 |
2020-03-24 | $19.66 | $19.68 | $19.32 | $19.49 | $18.15 | 4,499 |
2020-03-23 | $19.64 | $19.64 | $18.36 | $18.36 | $17.09 | 14,888 |
2020-03-20 | $19.92 | $19.92 | $19.45 | $19.81 | $18.44 | 6,511 |
2020-03-19 | $20.11 | $20.87 | $19.55 | $19.55 | $18.20 | 17,432 |
2020-03-18 | $20.90 | $21.11 | $20.14 | $20.17 | $18.77 | 1,464 |
2020-03-17 | $21.74 | $21.74 | $21.07 | $21.24 | $19.77 | 6,083 |
2020-03-16 | $23.25 | $23.25 | $21.26 | $21.26 | $19.79 | 26,442 |
2020-03-13 | $22.14 | $22.97 | $22.08 | $22.17 | $20.64 | 10,696 |
2020-03-12 | $20.55 | $22.16 | $20.55 | $22.03 | $20.50 | 16,943 |
2020-03-11 | $22.93 | $22.94 | $22.76 | $22.82 | $21.24 | 1,220 |
2020-03-10 | $23.05 | $23.37 | $23.03 | $23.27 | $21.66 | 74,788 |
2020-03-09 | $23.63 | $23.63 | $22.86 | $23.00 | $21.41 | 10,180 |
2020-03-06 | $24.00 | $24.04 | $23.86 | $23.95 | $22.29 | 3,248 |
2020-03-05 | $24.46 | $24.47 | $24.21 | $24.34 | $22.66 | 3,575 |
2020-03-04 | $24.63 | $24.65 | $24.60 | $24.62 | $22.92 | 1,546 |
2020-03-03 | $24.21 | $24.50 | $24.17 | $24.30 | $22.62 | 669,394 |
2020-03-02 | $23.95 | $24.36 | $23.79 | $24.34 | $22.65 | 309,288 |
2020-02-28 | $23.91 | $24.12 | $23.91 | $24.12 | $22.46 | 39,252 |
2020-02-27 | $24.23 | $24.40 | $24.18 | $24.20 | $22.53 | 2,540 |
2020-02-26 | $24.65 | $24.76 | $24.58 | $24.65 | $22.95 | 9,327 |
2020-02-25 | $24.75 | $24.75 | $24.62 | $24.66 | $22.84 | 14,991 |
2020-02-24 | $24.86 | $24.88 | $24.77 | $24.79 | $22.97 | 15,585 |
2020-02-21 | $25.03 | $25.20 | $24.96 | $25.08 | $23.23 | 8,513 |
2020-02-20 | $25.12 | $25.17 | $25.03 | $25.09 | $23.24 | 3,566 |
2020-02-19 | $25.11 | $25.11 | $25.07 | $25.07 | $23.22 | 277 |
2020-02-18 | $25.08 | $25.08 | $24.96 | $25.01 | $23.16 | 4,260 |
2020-02-14 | $25.06 | $25.09 | $25.06 | $25.07 | $23.22 | 162,940 |
2020-02-13 | $25.05 | $25.08 | $25.03 | $25.03 | $23.18 | 3,311 |
2020-02-12 | $25.10 | $26.05 | $25.02 | $25.09 | $23.24 | 9,290 |
2020-02-11 | $24.98 | $24.98 | $24.98 | $24.98 | $23.14 | 0 |
2020-02-10 | $24.89 | $24.96 | $24.89 | $24.96 | $23.12 | 314 |
2020-02-07 | $24.93 | $24.95 | $24.87 | $24.90 | $23.06 | 10,507 |
2020-02-06 | $24.94 | $24.97 | $24.86 | $24.91 | $23.07 | 2,996 |
2020-02-05 | $24.90 | $24.91 | $24.82 | $24.90 | $23.07 | 4,104 |
2020-02-04 | $24.47 | $24.86 | $22.03 | $24.85 | $23.01 | 7,300 |
2020-02-03 | $24.77 | $24.78 | $24.71 | $24.71 | $22.89 | 2,708 |
2020-01-31 | $24.70 | $24.70 | $24.60 | $24.60 | $22.78 | 5,552 |
2020-01-30 | $24.68 | $24.77 | $24.68 | $24.77 | $22.94 | 14,420 |
2020-01-29 | $24.72 | $24.72 | $24.71 | $24.71 | $22.88 | 1,088 |
2020-01-28 | $24.82 | $24.84 | $24.80 | $24.84 | $22.96 | 771 |
2020-01-27 | $24.61 | $24.67 | $24.61 | $24.64 | $22.77 | 725 |
2020-01-24 | $24.85 | $24.85 | $24.76 | $24.76 | $22.88 | 483 |
2020-01-23 | $24.88 | $24.88 | $24.87 | $24.87 | $22.99 | 337 |
2020-01-22 | $24.99 | $25.02 | $24.96 | $24.96 | $23.07 | 2,150 |
2020-01-21 | $24.95 | $25.02 | $24.92 | $24.93 | $23.04 | 3,667 |
2020-01-17 | $24.95 | $24.99 | $24.93 | $24.95 | $23.06 | 5,443 |
2020-01-16 | $25.00 | $25.00 | $24.92 | $24.97 | $23.08 | 3,708 |
2020-01-15 | $24.99 | $24.99 | $24.99 | $24.99 | $23.10 | 28 |
2020-01-14 | $25.02 | $25.31 | $24.85 | $24.95 | $23.06 | 16,040 |
2020-01-13 | $25.02 | $25.07 | $24.91 | $24.96 | $23.07 | 3,139 |
2020-01-10 | $24.95 | $24.95 | $24.95 | $24.95 | $23.06 | 4 |
2020-01-09 | $24.96 | $24.99 | $24.96 | $24.99 | $23.10 | 100 |
2020-01-08 | $25.02 | $25.09 | $24.90 | $24.98 | $23.09 | 29,167 |
2020-01-07 | $24.98 | $25.04 | $24.94 | $24.94 | $23.05 | 43,264 |
2020-01-06 | $25.04 | $25.58 | $24.97 | $24.98 | $23.10 | 10,201 |
2020-01-03 | $25.02 | $25.31 | $24.99 | $25.05 | $23.16 | 5,673 |
2020-01-02 | $25.01 | $25.44 | $25.01 | $25.03 | $23.14 | 223,421 |
2019-12-31 | $24.93 | $24.93 | $24.91 | $24.91 | $23.02 | 158 |
2019-12-30 | $24.91 | $24.97 | $24.91 | $24.97 | $23.08 | 636 |
2019-12-27 | $24.93 | $24.96 | $24.93 | $24.96 | $23.07 | 1,391 |
2019-12-26 | $24.94 | $25.08 | $24.94 | $24.95 | $23.06 | 3,651 |
2019-12-24 | $24.89 | $24.92 | $24.86 | $24.91 | $23.02 | 2,073 |
2019-12-23 | $24.92 | $24.92 | $24.91 | $24.91 | $23.02 | 7,311 |
2019-12-20 | $24.92 | $24.92 | $24.91 | $24.91 | $23.02 | 172 |
2019-12-19 | $24.95 | $25.05 | $24.91 | $24.91 | $23.02 | 7,799 |
2019-12-18 | $24.90 | $24.98 | $24.90 | $24.93 | $23.03 | 9,545 |
2019-12-17 | $24.97 | $27.33 | $24.94 | $25.03 | $23.12 | 19,954 |
2019-12-16 | $24.94 | $24.96 | $24.92 | $24.95 | $23.05 | 7,701 |
2019-12-13 | $24.99 | $25.10 | $24.96 | $25.06 | $23.15 | 5,279 |
2019-12-12 | $24.95 | $24.95 | $24.91 | $24.92 | $23.02 | 1,518 |
2019-12-11 | $25.05 | $25.09 | $25.02 | $25.04 | $23.13 | 260,354 |
2019-12-10 | $25.03 | $25.03 | $25.01 | $25.01 | $23.11 | 1,279 |
2019-12-09 | $25.03 | $25.07 | $25.02 | $25.02 | $23.12 | 1,000 |