Monarch Blue Chips Core ETF (MBCC) Exchange: BATS
Data as of April 29, 2024
$31.67 ($-0.38) -1.19%
Monarch Blue Chips Core ETF - Daily Information
Click for more stock information on Monarch Blue Chips Core ETF.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $31.79 |
Previous Close | $31.67 |
High | $31.79 |
Low | $31.61 |
Adjusted Open | $31.79 |
Previous Adjusted Close | $31.67 |
Adjusted High | $31.79 |
Adjusted Low | $31.61 |
Invest in Monarch Blue Chips Core ETF (MBCC)
Historical Stock Data for Monarch Blue Chips Core ETF (MBCC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $31.79 | $31.79 | $31.61 | $31.67 | $31.67 | 1,152 |
2024-04-11 | $31.83 | $32.12 | $31.83 | $32.05 | $32.05 | 7,264 |
2024-04-10 | $31.91 | $31.93 | $31.78 | $31.85 | $31.85 | 8,608 |
2024-04-09 | $32.11 | $32.11 | $31.80 | $32.02 | $32.02 | 22,249 |
2024-04-08 | $32.27 | $32.27 | $32.04 | $32.09 | $32.09 | 10,800 |
2024-04-05 | $31.97 | $32.28 | $31.97 | $32.18 | $32.18 | 82,745 |
2024-04-04 | $32.46 | $32.47 | $31.86 | $31.86 | $31.86 | 41,095 |
2024-04-03 | $32.42 | $32.42 | $32.27 | $32.27 | $32.27 | 16,614 |
2024-04-02 | $32.36 | $32.36 | $32.33 | $32.33 | $32.33 | 1,343 |
2024-04-01 | $32.61 | $32.61 | $32.40 | $32.54 | $32.54 | 16,055 |
2024-03-28 | $32.67 | $32.72 | $32.61 | $32.69 | $32.69 | 26,544 |
2024-03-27 | $32.49 | $32.65 | $32.48 | $32.65 | $32.65 | 16,421 |
2024-03-26 | $32.49 | $32.55 | $32.44 | $32.44 | $32.44 | 22,024 |
2024-03-25 | $32.43 | $32.53 | $32.43 | $32.47 | $32.47 | 7,452 |
2024-03-22 | $32.52 | $32.57 | $32.49 | $32.56 | $32.56 | 9,939 |
2024-03-21 | $32.78 | $32.83 | $32.68 | $32.68 | $32.68 | 22,403 |
2024-03-20 | $32.45 | $32.65 | $32.39 | $32.65 | $32.65 | 9,431 |
2024-03-19 | $32.17 | $32.48 | $32.13 | $32.48 | $32.48 | 9,007 |
2024-03-18 | $32.23 | $32.36 | $32.23 | $32.24 | $32.24 | 13,859 |
2024-03-15 | $32.06 | $32.06 | $31.95 | $31.96 | $31.96 | 1,934 |
2024-03-14 | $32.32 | $32.35 | $32.25 | $32.34 | $32.34 | 39,161 |
2024-03-13 | $32.65 | $32.65 | $32.39 | $32.45 | $32.45 | 12,056 |
2024-03-12 | $32.38 | $32.62 | $32.38 | $32.62 | $32.62 | 4,563 |
2024-03-11 | $31.96 | $32.12 | $31.96 | $32.10 | $32.10 | 14,636 |
2024-03-08 | $32.43 | $32.43 | $32.03 | $32.09 | $32.09 | 8,298 |
2024-03-07 | $32.23 | $32.36 | $32.18 | $32.36 | $32.36 | 3,839 |
2024-03-06 | $32.17 | $32.17 | $32.00 | $32.05 | $32.05 | 55,631 |
2024-03-05 | $32.09 | $32.09 | $31.79 | $31.87 | $31.87 | 7,068 |
2024-03-04 | $32.36 | $32.41 | $32.33 | $32.37 | $32.37 | 7,010 |
2024-03-01 | $32.01 | $32.31 | $32.01 | $32.31 | $32.31 | 7,562 |
2024-02-29 | $31.89 | $32.04 | $31.89 | $32.04 | $32.04 | 3,362 |
2024-02-28 | $31.81 | $31.92 | $31.74 | $31.87 | $31.87 | 38,275 |
2024-02-27 | $31.86 | $31.88 | $31.75 | $31.88 | $31.88 | 18,917 |
2024-02-26 | $31.94 | $32.03 | $31.93 | $31.93 | $31.93 | 5,979 |
2024-02-23 | $32.05 | $32.05 | $31.91 | $31.91 | $31.91 | 5,298 |
2024-02-22 | $31.66 | $31.94 | $31.66 | $31.93 | $31.93 | 5,585 |
2024-02-21 | $31.06 | $31.17 | $31.01 | $31.17 | $31.17 | 8,038 |
2024-02-20 | $31.30 | $31.32 | $31.06 | $31.11 | $31.11 | 6,627 |
2024-02-16 | $31.65 | $31.65 | $31.38 | $31.38 | $31.38 | 5,640 |
2024-02-15 | $31.52 | $31.52 | $31.42 | $31.52 | $31.52 | 7,035 |
2024-02-14 | $31.32 | $31.48 | $31.32 | $31.46 | $31.46 | 6,280 |
2024-02-13 | $31.12 | $31.19 | $30.96 | $31.09 | $31.09 | 3,685 |
2024-02-12 | $31.49 | $31.49 | $31.35 | $31.38 | $31.38 | 16,872 |
2024-02-09 | $31.34 | $31.44 | $31.32 | $31.41 | $31.41 | 14,275 |
2024-02-08 | $31.31 | $31.34 | $31.26 | $31.34 | $31.34 | 7,001 |
2024-02-07 | $31.16 | $31.34 | $31.16 | $31.31 | $31.31 | 12,463 |
2024-02-06 | $30.99 | $30.99 | $30.77 | $30.89 | $30.89 | 7,107 |
2024-02-05 | $30.79 | $30.90 | $30.73 | $30.88 | $30.88 | 7,771 |
2024-02-02 | $30.63 | $30.95 | $30.63 | $30.86 | $30.86 | 10,802 |
2024-02-01 | $30.20 | $30.61 | $30.20 | $30.61 | $30.61 | 5,516 |
2024-01-31 | $30.28 | $30.29 | $30.08 | $30.08 | $30.08 | 14,458 |
2024-01-30 | $30.42 | $30.49 | $30.42 | $30.49 | $30.49 | 10,727 |
2024-01-29 | $30.20 | $30.40 | $30.08 | $30.40 | $30.40 | 5,788 |
2024-01-26 | $30.05 | $30.20 | $30.05 | $30.10 | $30.10 | 5,463 |
2024-01-25 | $29.96 | $30.05 | $29.92 | $30.05 | $30.05 | 15,097 |
2024-01-24 | $29.99 | $30.03 | $29.85 | $29.85 | $29.85 | 14,519 |
2024-01-23 | $29.73 | $29.80 | $29.66 | $29.78 | $29.78 | 9,741 |
2024-01-22 | $29.77 | $29.80 | $29.71 | $29.73 | $29.73 | 5,953 |
2024-01-19 | $29.44 | $29.78 | $29.44 | $29.77 | $29.77 | 10,372 |
2024-01-18 | $29.30 | $29.50 | $29.27 | $29.46 | $29.46 | 14,200 |
2024-01-17 | $29.16 | $29.25 | $29.13 | $29.25 | $29.25 | 16,469 |
2024-01-16 | $29.39 | $29.47 | $29.30 | $29.32 | $29.32 | 6,790 |
2024-01-12 | $29.56 | $29.56 | $29.39 | $29.47 | $29.47 | 3,748 |
2024-01-11 | $29.29 | $29.41 | $29.27 | $29.41 | $29.41 | 993 |
2024-01-10 | $29.23 | $29.31 | $29.23 | $29.26 | $29.26 | 5,950 |
2024-01-09 | $29.07 | $29.12 | $29.04 | $29.07 | $29.07 | 24,606 |
2024-01-08 | $28.77 | $29.09 | $28.77 | $29.09 | $29.09 | 12,328 |
2024-01-05 | $28.71 | $28.75 | $28.60 | $28.62 | $28.62 | 16,469 |
2024-01-04 | $28.78 | $28.84 | $28.63 | $28.65 | $28.65 | 4,013 |
2024-01-03 | $28.74 | $28.76 | $28.62 | $28.62 | $28.62 | 8,830 |
2024-01-02 | $28.82 | $28.82 | $28.76 | $28.82 | $28.82 | 2,476 |
2023-12-29 | $29.03 | $29.04 | $28.86 | $28.98 | $28.98 | 2,910 |
2023-12-28 | $28.99 | $29.07 | $28.99 | $29.01 | $29.01 | 1,622 |
2023-12-27 | $28.93 | $28.99 | $28.92 | $28.96 | $28.96 | 2,612 |
2023-12-26 | $28.86 | $28.95 | $28.86 | $28.91 | $28.91 | 10,860 |
2023-12-22 | $28.87 | $28.90 | $28.84 | $28.84 | $28.84 | 16,633 |
2023-12-21 | $28.75 | $28.92 | $28.74 | $28.92 | $28.92 | 3,983 |
2023-12-20 | $28.99 | $29.05 | $28.64 | $28.64 | $28.64 | 26,407 |
2023-12-19 | $29.04 | $29.06 | $29.01 | $29.06 | $29.05 | 36,287 |
2023-12-18 | $28.79 | $28.95 | $28.79 | $28.93 | $28.92 | 11,658 |
2023-12-15 | $28.52 | $28.65 | $28.52 | $28.64 | $28.63 | 7,424 |
2023-12-14 | $28.64 | $28.64 | $28.48 | $28.48 | $28.47 | 15,887 |
2023-12-13 | $28.42 | $28.80 | $28.42 | $28.80 | $28.79 | 9,459 |
2023-12-12 | $28.29 | $28.41 | $28.29 | $28.40 | $28.39 | 9,924 |
2023-12-11 | $28.30 | $28.35 | $28.30 | $28.35 | $28.34 | 10,069 |
2023-12-08 | $28.16 | $28.18 | $28.04 | $28.17 | $28.17 | 17,687 |
2023-12-07 | $27.99 | $28.15 | $27.99 | $28.12 | $28.12 | 10,959 |
2023-12-06 | $28.15 | $28.15 | $27.99 | $27.99 | $27.99 | 13,324 |
2023-12-05 | $28.15 | $28.15 | $28.08 | $28.12 | $28.12 | 9,083 |
2023-12-04 | $28.25 | $28.25 | $28.03 | $28.14 | $28.14 | 14,367 |
2023-12-01 | $28.29 | $28.42 | $28.27 | $28.40 | $28.40 | 9,663 |
2023-11-30 | $28.28 | $28.28 | $28.04 | $28.27 | $28.27 | 17,975 |
2023-11-29 | $28.11 | $28.19 | $28.07 | $28.09 | $28.09 | 35,728 |
2023-11-28 | $28.09 | $28.09 | $28.03 | $28.08 | $28.08 | 5,168 |
2023-11-27 | $28.11 | $28.14 | $28.09 | $28.09 | $28.09 | 1,836 |
2023-11-24 | $28.10 | $28.11 | $28.08 | $28.11 | $28.11 | 5,842 |
2023-11-22 | $28.09 | $28.14 | $28.09 | $28.11 | $28.11 | 6,292 |
2023-11-21 | $27.95 | $28.01 | $27.91 | $27.98 | $27.98 | 10,124 |
2023-11-20 | $27.81 | $28.06 | $27.81 | $28.00 | $28.00 | 19,642 |
2023-11-17 | $27.80 | $27.82 | $27.79 | $27.80 | $27.80 | 24,201 |
2023-11-16 | $27.71 | $27.82 | $27.70 | $27.82 | $27.82 | 7,996 |
2023-11-15 | $27.69 | $27.69 | $27.61 | $27.63 | $27.63 | 40,129 |
2023-11-14 | $27.59 | $27.67 | $27.57 | $27.62 | $27.62 | 4,661 |
2023-11-13 | $27.12 | $27.21 | $27.11 | $27.16 | $27.16 | 14,428 |
2023-11-10 | $26.85 | $27.16 | $26.78 | $27.15 | $27.15 | 6,333 |
2023-11-09 | $27.05 | $27.05 | $26.79 | $26.81 | $26.81 | 3,726 |
2023-11-08 | $26.96 | $27.04 | $26.90 | $26.99 | $26.99 | 22,742 |
2023-11-07 | $26.95 | $26.97 | $26.90 | $26.90 | $26.90 | 21,273 |
2023-11-06 | $26.77 | $26.80 | $26.70 | $26.80 | $26.80 | 13,125 |
2023-11-03 | $26.69 | $26.81 | $26.69 | $26.70 | $26.70 | 12,930 |
2023-11-02 | $26.37 | $26.43 | $26.37 | $26.43 | $26.43 | 12,659 |
2023-11-01 | $25.63 | $25.82 | $25.63 | $25.82 | $25.82 | 18,506 |
2023-10-31 | $25.49 | $25.66 | $25.48 | $25.65 | $25.65 | 5,889 |
2023-10-30 | $25.26 | $25.55 | $25.26 | $25.50 | $25.50 | 4,921 |
2023-10-27 | $25.32 | $25.32 | $24.94 | $25.04 | $25.04 | 19,384 |
2023-10-26 | $25.37 | $25.37 | $25.17 | $25.17 | $25.17 | 21,946 |
2023-10-25 | $25.61 | $25.61 | $25.46 | $25.47 | $25.47 | 19,108 |
2023-10-24 | $25.71 | $25.80 | $25.64 | $25.80 | $25.80 | 1,893 |
2023-10-23 | $25.37 | $25.65 | $25.37 | $25.43 | $25.43 | 14,660 |
2023-10-20 | $25.42 | $25.45 | $25.39 | $25.39 | $25.39 | 4,175 |
2023-10-19 | $25.98 | $26.03 | $25.67 | $25.70 | $25.70 | 21,820 |
2023-10-18 | $25.86 | $25.95 | $25.67 | $25.67 | $25.67 | 14,090 |
2023-10-17 | $25.93 | $26.12 | $25.93 | $26.04 | $26.04 | 15,936 |
2023-10-16 | $25.96 | $26.16 | $25.94 | $26.11 | $26.11 | 57,234 |
2023-10-13 | $25.84 | $25.87 | $25.76 | $25.85 | $25.85 | 114,177 |
2023-10-12 | $26.13 | $26.16 | $25.78 | $25.93 | $25.93 | 27,225 |
2023-10-11 | $26.05 | $26.12 | $25.92 | $26.12 | $26.12 | 116,974 |
2023-10-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 105 |
2023-10-09 | $25.58 | $25.75 | $25.53 | $25.72 | $25.72 | 4,791 |
2023-10-06 | $25.20 | $25.77 | $25.20 | $25.72 | $25.72 | 10,122 |
2023-10-05 | $25.20 | $25.36 | $25.16 | $25.36 | $25.36 | 12,442 |
2023-10-04 | $25.39 | $25.50 | $25.35 | $25.46 | $25.46 | 8,093 |
2023-10-03 | $25.30 | $25.30 | $25.21 | $25.27 | $25.27 | 3,315 |
2023-10-02 | $25.48 | $25.66 | $25.48 | $25.66 | $25.66 | 7,388 |
2023-09-29 | $25.87 | $25.87 | $25.71 | $25.73 | $25.73 | 7,052 |
2023-09-28 | $25.50 | $25.66 | $25.50 | $25.65 | $25.65 | 1,407 |
2023-09-27 | $25.66 | $25.70 | $25.48 | $25.63 | $25.63 | 17,423 |
2023-09-26 | $25.88 | $25.89 | $25.78 | $25.81 | $25.81 | 14,318 |
2023-09-25 | $26.18 | $26.20 | $26.13 | $26.20 | $26.20 | 4,012 |
2023-09-22 | $26.25 | $26.39 | $26.17 | $26.17 | $26.17 | 3,402 |
2023-09-21 | $26.34 | $26.34 | $26.23 | $26.23 | $26.23 | 1,802 |
2023-09-20 | $27.03 | $27.03 | $26.76 | $26.76 | $26.76 | 4,501 |
2023-09-19 | $26.87 | $26.97 | $26.87 | $26.97 | $26.97 | 4,736 |
2023-09-18 | $27.13 | $27.17 | $27.08 | $27.10 | $27.10 | 9,938 |
2023-09-15 | $27.14 | $27.14 | $27.09 | $27.09 | $27.09 | 4,448 |
2023-09-14 | $27.32 | $27.46 | $27.32 | $27.40 | $27.40 | 1,490 |
2023-09-13 | $27.33 | $27.36 | $27.28 | $27.28 | $27.28 | 5,066 |
2023-09-12 | $27.36 | $27.39 | $27.30 | $27.30 | $27.30 | 5,320 |
2023-09-11 | $27.63 | $27.63 | $27.61 | $27.63 | $27.63 | 4,465 |
2023-09-08 | $27.42 | $27.42 | $27.38 | $27.42 | $27.42 | 2,688 |
2023-09-07 | $27.34 | $27.42 | $27.33 | $27.42 | $27.42 | 3,788 |
2023-09-06 | $27.33 | $27.40 | $27.25 | $27.40 | $27.40 | 5,885 |
2023-09-05 | $27.67 | $27.67 | $27.51 | $27.52 | $27.52 | 4,248 |
2023-09-01 | $27.68 | $27.68 | $27.56 | $27.63 | $27.63 | 5,777 |
2023-08-31 | $27.67 | $27.68 | $27.63 | $27.63 | $27.63 | 9,523 |
2023-08-30 | $27.61 | $27.61 | $27.57 | $27.59 | $27.59 | 9,967 |
2023-08-29 | $27.12 | $27.52 | $27.12 | $27.49 | $27.49 | 2,449 |
2023-08-28 | $27.03 | $27.13 | $27.02 | $27.13 | $27.13 | 12,119 |
2023-08-25 | $26.90 | $26.99 | $26.90 | $26.96 | $26.96 | 4,065 |
2023-08-24 | $26.82 | $26.92 | $26.72 | $26.72 | $26.72 | 1,990 |
2023-08-23 | $27.08 | $27.16 | $27.08 | $27.10 | $27.10 | 6,770 |
2023-08-22 | $26.86 | $26.88 | $26.82 | $26.88 | $26.88 | 4,015 |
2023-08-21 | $26.83 | $26.92 | $26.83 | $26.92 | $26.92 | 1,220 |
2023-08-18 | $26.72 | $26.77 | $26.68 | $26.77 | $26.77 | 2,559 |
2023-08-17 | $26.69 | $26.72 | $26.69 | $26.72 | $26.72 | 706 |
2023-08-16 | $27.24 | $27.24 | $26.97 | $26.97 | $26.97 | 2,055 |
2023-08-15 | $27.25 | $27.25 | $27.14 | $27.17 | $27.17 | 1,353 |
2023-08-14 | $27.36 | $27.36 | $27.27 | $27.36 | $27.36 | 4,869 |
2023-08-11 | $27.16 | $27.16 | $27.11 | $27.11 | $27.11 | 1,264 |
2023-08-10 | $27.51 | $27.51 | $27.15 | $27.20 | $27.20 | 5,506 |
2023-08-09 | $27.12 | $27.23 | $27.09 | $27.13 | $27.13 | 5,536 |
2023-08-08 | $27.19 | $27.34 | $27.19 | $27.34 | $27.34 | 32,077 |
2023-08-07 | $27.29 | $27.33 | $27.29 | $27.33 | $27.33 | 1,077 |
2023-08-04 | $27.31 | $27.36 | $27.05 | $27.05 | $27.05 | 11,481 |
2023-08-03 | $27.11 | $27.11 | $27.10 | $27.10 | $27.10 | 10,880 |
2023-08-02 | $27.17 | $27.23 | $27.13 | $27.18 | $27.18 | 3,702 |
2023-08-01 | $27.44 | $27.44 | $27.41 | $27.44 | $27.44 | 4,420 |
2023-07-31 | $27.48 | $27.51 | $27.42 | $27.51 | $27.51 | 8,330 |
2023-07-28 | $27.41 | $27.41 | $27.35 | $27.37 | $27.37 | 13,307 |
2023-07-27 | $27.50 | $27.53 | $27.21 | $27.22 | $27.22 | 7,669 |
2023-07-26 | $27.34 | $27.35 | $27.29 | $27.34 | $27.34 | 17,535 |
2023-07-25 | $27.45 | $27.56 | $27.45 | $27.51 | $27.51 | 15,624 |
2023-07-24 | $27.38 | $27.45 | $27.38 | $27.43 | $27.43 | 7,534 |
2023-07-21 | $27.35 | $27.39 | $27.30 | $27.32 | $27.32 | 12,463 |
2023-07-20 | $27.34 | $27.36 | $27.25 | $27.27 | $27.27 | 8,495 |
2023-07-19 | $27.48 | $27.57 | $27.48 | $27.53 | $27.53 | 8,999 |
2023-07-18 | $27.22 | $27.47 | $27.22 | $27.43 | $27.43 | 11,469 |
2023-07-17 | $27.23 | $27.27 | $27.23 | $27.24 | $27.24 | 20,701 |
2023-07-14 | $27.29 | $27.29 | $27.20 | $27.20 | $27.20 | 3,889 |
2023-07-13 | $27.10 | $27.20 | $27.10 | $27.17 | $27.17 | 4,862 |
2023-07-12 | $26.97 | $27.01 | $26.94 | $26.99 | $26.99 | 3,938 |
2023-07-11 | $26.67 | $26.75 | $26.67 | $26.75 | $26.75 | 3,218 |
2023-07-10 | $26.51 | $26.55 | $26.51 | $26.54 | $26.54 | 1,421 |
2023-07-07 | $26.57 | $26.63 | $26.48 | $26.48 | $26.48 | 8,287 |
2023-07-06 | $26.52 | $26.66 | $26.52 | $26.64 | $26.64 | 5,518 |
2023-07-05 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 142 |
2023-07-03 | $26.78 | $27.07 | $26.78 | $27.07 | $27.07 | 6,754 |
2023-06-30 | $26.88 | $26.96 | $26.88 | $26.91 | $26.91 | 4,128 |
2023-06-29 | $26.54 | $26.59 | $26.51 | $26.58 | $26.58 | 3,903 |
2023-06-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 152 |
2023-06-27 | $26.38 | $26.56 | $26.38 | $26.54 | $26.54 | 2,898 |
2023-06-26 | $26.52 | $26.53 | $26.33 | $26.33 | $26.33 | 2,112 |
2023-06-23 | $26.52 | $26.52 | $26.41 | $26.47 | $26.47 | 505 |
2023-06-22 | $26.54 | $26.59 | $26.54 | $26.59 | $26.59 | 201 |
2023-06-21 | $26.52 | $26.60 | $26.52 | $26.52 | $26.52 | 1,376 |
2023-06-20 | $26.59 | $26.67 | $26.53 | $26.58 | $26.58 | 6,584 |
2023-06-16 | $27.01 | $27.01 | $26.74 | $26.74 | $26.74 | 389 |
2023-06-15 | $26.77 | $26.87 | $26.76 | $26.87 | $26.87 | 27,119 |
2023-06-14 | $26.50 | $26.51 | $26.44 | $26.50 | $26.50 | 4,785 |
2023-06-13 | $26.35 | $26.38 | $26.35 | $26.38 | $26.38 | 1,842 |
2023-06-12 | $26.10 | $26.23 | $26.04 | $26.23 | $26.23 | 3,881 |
2023-06-09 | $25.96 | $26.00 | $25.95 | $25.97 | $25.97 | 4,370 |
2023-06-08 | $25.61 | $25.89 | $25.61 | $25.88 | $25.88 | 3,160 |
2023-06-07 | $25.74 | $25.74 | $25.63 | $25.63 | $25.63 | 1,942 |
2023-06-06 | $25.83 | $25.85 | $25.83 | $25.85 | $25.85 | 264 |
2023-06-05 | $25.89 | $25.95 | $25.83 | $25.83 | $25.83 | 1,532 |
2023-06-02 | $25.78 | $25.94 | $25.78 | $25.91 | $25.91 | 578 |
2023-06-01 | $25.24 | $25.54 | $25.24 | $25.54 | $25.54 | 694 |
2023-05-31 | $25.12 | $25.35 | $25.12 | $25.35 | $25.35 | 600 |
2023-05-30 | $25.42 | $25.42 | $25.30 | $25.30 | $25.30 | 1,946 |
2023-05-26 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 321 |
2023-05-25 | $24.99 | $25.03 | $24.99 | $25.03 | $25.03 | 1,310 |
2023-05-24 | $24.83 | $24.97 | $24.82 | $24.90 | $24.90 | 3,559 |
2023-05-23 | $25.05 | $25.06 | $25.04 | $25.04 | $25.04 | 1,435 |
2023-05-22 | $25.57 | $25.57 | $25.42 | $25.42 | $25.42 | 2,650 |
2023-05-19 | $25.50 | $25.52 | $25.49 | $25.52 | $25.52 | 2,214 |
2023-05-18 | $25.41 | $25.57 | $25.41 | $25.57 | $25.57 | 1,751 |
2023-05-17 | $25.17 | $25.39 | $25.17 | $25.39 | $25.39 | 538 |
2023-05-16 | $25.16 | $25.16 | $25.12 | $25.12 | $25.12 | 2,887 |
2023-05-15 | $25.21 | $25.29 | $25.21 | $25.29 | $25.29 | 471 |
2023-05-12 | $25.16 | $25.24 | $25.16 | $25.24 | $25.24 | 1,426 |
2023-05-11 | $25.17 | $25.30 | $25.17 | $25.30 | $25.30 | 5,002 |
2023-05-10 | $25.52 | $25.52 | $25.32 | $25.47 | $25.47 | 4,724 |
2023-05-09 | $25.50 | $25.50 | $25.44 | $25.44 | $25.44 | 2,632 |
2023-05-08 | $25.70 | $25.70 | $25.63 | $25.64 | $25.64 | 1,099 |
2023-05-05 | $25.52 | $25.63 | $25.52 | $25.63 | $25.63 | 2,445 |
2023-05-04 | $25.13 | $25.20 | $25.07 | $25.18 | $25.18 | 2,289 |
2023-05-03 | $25.55 | $25.55 | $25.31 | $25.31 | $25.31 | 2,153 |
2023-05-02 | $25.60 | $25.64 | $25.38 | $25.54 | $25.54 | 4,675 |
2023-05-01 | $25.82 | $25.82 | $25.78 | $25.78 | $25.78 | 433 |
2023-04-28 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 213 |
2023-04-27 | $25.35 | $25.54 | $25.35 | $25.53 | $25.53 | 1,497 |
2023-04-26 | $25.02 | $25.04 | $25.02 | $25.04 | $25.04 | 2,189 |
2023-04-25 | $25.37 | $25.37 | $25.18 | $25.18 | $25.18 | 1,132 |
2023-04-24 | $25.64 | $25.64 | $25.53 | $25.61 | $25.61 | 1,937 |
2023-04-21 | $25.55 | $25.62 | $25.54 | $25.62 | $25.62 | 1,754 |
2023-04-20 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 85 |
2023-04-19 | $25.54 | $25.66 | $25.54 | $25.62 | $25.62 | 5,071 |
2023-04-18 | $25.71 | $25.71 | $25.62 | $25.68 | $25.68 | 3,375 |
2023-04-17 | $25.58 | $25.65 | $25.49 | $25.65 | $25.65 | 8,906 |
2023-04-14 | $25.41 | $25.55 | $25.41 | $25.55 | $25.55 | 8,330 |
2023-04-13 | $25.35 | $25.60 | $25.35 | $25.60 | $25.60 | 1,967 |
2023-04-12 | $25.38 | $25.38 | $25.17 | $25.17 | $25.17 | 11,659 |
2023-04-11 | $25.24 | $25.31 | $25.20 | $25.20 | $25.20 | 1,016 |
2023-04-10 | $25.11 | $25.20 | $25.08 | $25.20 | $25.20 | 4,983 |
2023-04-06 | $25.04 | $25.26 | $25.04 | $25.26 | $25.26 | 4,837 |
2023-04-05 | $25.15 | $25.23 | $25.14 | $25.23 | $25.23 | 8,236 |
2023-04-04 | $25.30 | $25.30 | $25.19 | $25.23 | $25.23 | 2,743 |
2023-04-03 | $25.15 | $25.24 | $25.15 | $25.24 | $25.24 | 12,957 |
2023-03-31 | $25.03 | $25.15 | $25.02 | $25.15 | $25.15 | 7,392 |
2023-03-30 | $24.76 | $24.78 | $24.73 | $24.78 | $24.78 | 1,091 |
2023-03-29 | $24.53 | $24.64 | $24.53 | $24.64 | $24.64 | 998 |
2023-03-28 | $24.34 | $24.34 | $24.20 | $24.30 | $24.30 | 3,723 |
2023-03-27 | $24.50 | $24.50 | $24.36 | $24.36 | $24.36 | 4,226 |
2023-03-24 | $23.99 | $24.29 | $23.99 | $24.29 | $24.29 | 13,770 |
2023-03-23 | $24.49 | $24.49 | $24.12 | $24.22 | $24.19 | 3,533 |
2023-03-22 | $24.61 | $24.61 | $24.23 | $24.23 | $24.21 | 1,307 |
2023-03-21 | $24.40 | $24.58 | $24.37 | $24.58 | $24.55 | 2,260 |
2023-03-20 | $24.15 | $24.22 | $24.15 | $24.22 | $24.20 | 9,166 |
2023-03-17 | $24.11 | $24.11 | $24.03 | $24.03 | $24.03 | 649 |
2023-03-16 | $23.77 | $24.28 | $23.77 | $24.28 | $24.28 | 881 |
2023-03-15 | $23.63 | $23.82 | $23.63 | $23.82 | $23.82 | 1,897 |
2023-03-14 | $24.02 | $24.02 | $23.85 | $24.02 | $24.02 | 3,440 |
2023-03-13 | $23.66 | $23.74 | $23.61 | $23.61 | $23.61 | 1,520 |
2023-03-10 | $23.91 | $23.92 | $23.58 | $23.58 | $23.58 | 4,721 |
2023-03-09 | $24.51 | $24.57 | $24.01 | $24.01 | $24.01 | 2,460 |
2023-03-08 | $24.29 | $24.29 | $24.14 | $24.28 | $24.28 | 2,934 |
2023-03-07 | $24.46 | $24.46 | $24.17 | $24.20 | $24.20 | 9,554 |
2023-03-06 | $24.58 | $24.58 | $24.55 | $24.55 | $24.55 | 3,170 |
2023-03-03 | $24.30 | $24.50 | $24.30 | $24.50 | $24.50 | 3,171 |
2023-03-02 | $23.91 | $24.13 | $23.91 | $24.13 | $24.13 | 4,752 |
2023-03-01 | $23.78 | $23.78 | $23.73 | $23.77 | $23.77 | 1,016 |
2023-02-28 | $23.99 | $24.03 | $23.87 | $23.87 | $23.87 | 2,399 |
2023-02-27 | $24.09 | $24.09 | $23.99 | $23.99 | $23.99 | 1,826 |
2023-02-24 | $23.84 | $23.94 | $23.84 | $23.94 | $23.94 | 3,806 |
2023-02-23 | $24.28 | $24.28 | $24.06 | $24.23 | $24.23 | 4,867 |
2023-02-22 | $24.27 | $24.27 | $24.25 | $24.25 | $24.25 | 5,222 |
2023-02-21 | $24.34 | $24.38 | $24.33 | $24.33 | $24.33 | 1,960 |
2023-02-17 | $24.64 | $24.67 | $24.62 | $24.67 | $24.67 | 953 |
2023-02-16 | $24.81 | $25.00 | $24.77 | $24.77 | $24.77 | 4,905 |
2023-02-15 | $25.00 | $25.13 | $25.00 | $25.13 | $25.13 | 4,022 |
2023-02-14 | $25.12 | $25.12 | $24.86 | $25.04 | $25.04 | 1,876 |
2023-02-13 | $24.90 | $25.09 | $24.90 | $25.09 | $25.09 | 9,215 |
2023-02-10 | $24.69 | $24.82 | $24.68 | $24.82 | $24.82 | 1,618 |
2023-02-09 | $25.14 | $25.14 | $24.75 | $24.75 | $24.75 | 479 |
2023-02-08 | $25.06 | $25.09 | $24.92 | $24.92 | $24.92 | 8,924 |
2023-02-07 | $24.85 | $25.19 | $24.85 | $25.19 | $25.19 | 1,453 |
2023-02-06 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 245 |
2023-02-03 | $25.19 | $25.19 | $25.09 | $25.09 | $25.09 | 424 |
2023-02-02 | $25.44 | $25.48 | $25.32 | $25.39 | $25.39 | 7,458 |
2023-02-01 | $24.99 | $25.37 | $24.91 | $25.23 | $25.23 | 9,042 |
2023-01-31 | $24.91 | $25.04 | $24.91 | $25.04 | $25.04 | 3,371 |
2023-01-30 | $24.97 | $24.97 | $24.84 | $24.84 | $24.84 | 3,673 |
2023-01-27 | $24.96 | $25.15 | $24.95 | $25.03 | $25.03 | 3,601 |
2023-01-26 | $24.84 | $24.99 | $24.84 | $24.99 | $24.99 | 1,852 |
2023-01-25 | $24.40 | $24.74 | $24.40 | $24.74 | $24.74 | 1,897 |
2023-01-24 | $24.61 | $24.73 | $24.60 | $24.73 | $24.73 | 15,543 |
2023-01-23 | $24.54 | $24.79 | $24.54 | $24.71 | $24.71 | 3,053 |
2023-01-20 | $24.52 | $24.58 | $24.52 | $24.58 | $24.58 | 2,781 |
2023-01-19 | $24.32 | $24.39 | $24.21 | $24.25 | $24.25 | 8,962 |
2023-01-18 | $24.98 | $24.98 | $24.44 | $24.46 | $24.46 | 6,542 |
2023-01-17 | $25.01 | $25.09 | $24.95 | $24.95 | $24.95 | 8,751 |
2023-01-13 | $24.69 | $24.98 | $24.69 | $24.97 | $24.97 | 1,956 |
2023-01-12 | $24.66 | $24.90 | $24.66 | $24.86 | $24.86 | 993 |
2023-01-11 | $24.63 | $24.78 | $24.63 | $24.78 | $24.78 | 2,154 |
2023-01-10 | $24.50 | $24.61 | $24.50 | $24.61 | $24.61 | 3,577 |
2023-01-09 | $24.65 | $24.77 | $24.50 | $24.51 | $24.51 | 7,499 |
2023-01-06 | $24.03 | $24.45 | $24.03 | $24.45 | $24.45 | 469 |
2023-01-05 | $23.91 | $23.92 | $23.85 | $23.85 | $23.85 | 1,722 |
2023-01-04 | $24.05 | $24.22 | $24.02 | $24.09 | $24.09 | 2,787 |
2023-01-03 | $23.71 | $23.79 | $23.67 | $23.79 | $23.79 | 3,582 |
2022-12-30 | $23.57 | $23.72 | $23.57 | $23.72 | $23.72 | 18,877 |
2022-12-29 | $23.69 | $23.86 | $23.69 | $23.78 | $23.78 | 6,226 |
2022-12-28 | $23.48 | $23.59 | $23.43 | $23.43 | $23.43 | 3,643 |
2022-12-27 | $23.75 | $23.77 | $23.71 | $23.71 | $23.71 | 7,457 |
2022-12-23 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 66 |
2022-12-22 | $23.48 | $23.51 | $23.48 | $23.51 | $23.51 | 533 |
2022-12-21 | $23.83 | $23.83 | $23.73 | $23.74 | $23.74 | 1,375 |
2022-12-20 | $23.24 | $23.41 | $23.24 | $23.37 | $23.37 | 20,406 |
2022-12-19 | $23.41 | $23.46 | $23.20 | $23.23 | $23.23 | 12,341 |
2022-12-16 | $23.40 | $23.51 | $23.37 | $23.47 | $23.47 | 3,229 |
2022-12-15 | $23.79 | $23.87 | $23.57 | $23.65 | $23.65 | 9,788 |
2022-12-14 | $24.42 | $24.42 | $24.08 | $24.18 | $24.18 | 7,216 |
2022-12-13 | $24.38 | $24.43 | $24.16 | $24.28 | $24.28 | 5,446 |
2022-12-12 | $23.87 | $24.19 | $23.84 | $24.19 | $24.19 | 14,391 |
2022-12-09 | $23.94 | $23.94 | $23.76 | $23.77 | $23.77 | 9,809 |
2022-12-08 | $23.95 | $23.95 | $23.93 | $23.95 | $23.95 | 1,145 |
2022-12-07 | $23.89 | $23.89 | $23.72 | $23.76 | $23.76 | 3,941 |
2022-12-06 | $23.94 | $23.94 | $23.75 | $23.88 | $23.88 | 9,530 |
2022-12-05 | $24.23 | $24.28 | $24.00 | $24.07 | $24.07 | 4,184 |
2022-12-02 | $24.35 | $24.51 | $24.35 | $24.46 | $24.46 | 6,274 |
2022-12-01 | $24.55 | $24.56 | $24.38 | $24.48 | $24.48 | 10,030 |
2022-11-30 | $23.74 | $24.53 | $23.69 | $24.53 | $24.53 | 18,308 |
2022-11-29 | $23.74 | $23.74 | $23.62 | $23.70 | $23.70 | 11,369 |
2022-11-28 | $24.06 | $24.07 | $23.79 | $23.79 | $23.79 | 6,747 |
2022-11-25 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 2 |
2022-11-23 | $24.07 | $24.14 | $24.04 | $24.08 | $24.08 | 1,708 |
2022-11-22 | $23.78 | $23.93 | $23.74 | $23.93 | $23.93 | 1,593 |
2022-11-21 | $23.56 | $23.66 | $23.55 | $23.60 | $23.60 | 5,539 |
2022-11-18 | $23.81 | $23.81 | $23.58 | $23.72 | $23.72 | 2,516 |
2022-11-17 | $23.60 | $23.73 | $23.52 | $23.66 | $23.66 | 6,053 |
2022-11-16 | $23.99 | $23.99 | $23.82 | $23.85 | $23.85 | 4,974 |
2022-11-15 | $24.16 | $24.16 | $23.81 | $24.01 | $24.01 | 5,242 |
2022-11-14 | $23.81 | $23.93 | $23.67 | $23.67 | $23.67 | 1,048 |
2022-11-11 | $23.65 | $23.82 | $23.64 | $23.82 | $23.82 | 5,643 |
2022-11-10 | $23.17 | $23.59 | $23.17 | $23.59 | $23.59 | 1,554 |
2022-11-09 | $22.64 | $22.64 | $22.29 | $22.32 | $22.32 | 6,882 |
2022-11-08 | $22.95 | $22.97 | $22.70 | $22.78 | $22.78 | 10,878 |
2022-11-07 | $22.43 | $22.62 | $22.38 | $22.60 | $22.60 | 3,025 |
2022-11-04 | $22.42 | $22.42 | $22.15 | $22.36 | $22.36 | 4,032 |
2022-11-03 | $22.13 | $22.29 | $22.13 | $22.18 | $22.18 | 2,723 |
2022-11-02 | $22.92 | $22.92 | $22.43 | $22.43 | $22.43 | 1,591 |
2022-11-01 | $23.14 | $23.14 | $23.05 | $23.05 | $23.05 | 3,170 |
2022-10-31 | $23.13 | $23.26 | $23.13 | $23.19 | $23.19 | 6,378 |
2022-10-28 | $23.18 | $23.32 | $23.18 | $23.32 | $23.32 | 5,138 |
2022-10-27 | $23.17 | $23.17 | $22.89 | $22.89 | $22.89 | 4,930 |
2022-10-26 | $23.31 | $23.31 | $23.06 | $23.06 | $23.06 | 921 |
2022-10-25 | $23.00 | $23.10 | $23.00 | $23.09 | $23.09 | 1,230 |
2022-10-24 | $22.68 | $22.69 | $22.67 | $22.69 | $22.69 | 614 |
2022-10-21 | $21.86 | $22.40 | $21.86 | $22.39 | $22.39 | 9,285 |
2022-10-20 | $21.95 | $22.11 | $21.78 | $21.78 | $21.78 | 4,877 |
2022-10-19 | $21.97 | $22.01 | $21.87 | $21.93 | $21.93 | 2,623 |
2022-10-18 | $22.13 | $22.14 | $21.80 | $21.94 | $21.94 | 7,497 |
2022-10-17 | $21.73 | $21.75 | $21.72 | $21.72 | $21.72 | 4,867 |
2022-10-14 | $21.80 | $21.80 | $21.19 | $21.19 | $21.19 | 3,377 |
2022-10-13 | $21.53 | $21.66 | $21.53 | $21.63 | $21.63 | 4,088 |
2022-10-12 | $21.19 | $21.21 | $21.09 | $21.09 | $21.09 | 7,585 |
2022-10-11 | $21.12 | $21.31 | $21.12 | $21.15 | $21.15 | 3,506 |
2022-10-10 | $21.22 | $21.37 | $21.17 | $21.31 | $21.31 | 5,876 |
2022-10-07 | $21.80 | $21.80 | $21.48 | $21.53 | $21.53 | 3,787 |
2022-10-06 | $22.27 | $22.29 | $22.16 | $22.16 | $22.16 | 4,226 |
2022-10-05 | $22.19 | $22.43 | $22.12 | $22.35 | $22.35 | 8,410 |
2022-10-04 | $22.27 | $22.34 | $22.25 | $22.34 | $22.34 | 5,027 |
2022-10-03 | $21.56 | $21.75 | $21.56 | $21.75 | $21.75 | 436 |
2022-09-30 | $21.64 | $21.64 | $21.26 | $21.26 | $21.26 | 15,510 |
2022-09-29 | $21.94 | $21.94 | $21.49 | $21.67 | $21.67 | 23,956 |
2022-09-28 | $21.71 | $22.05 | $21.71 | $22.00 | $22.00 | 4,250 |
2022-09-27 | $21.82 | $21.82 | $21.47 | $21.54 | $21.54 | 3,758 |
2022-09-26 | $21.98 | $21.98 | $21.61 | $21.66 | $21.66 | 6,766 |
2022-09-23 | $21.75 | $21.84 | $21.65 | $21.84 | $21.84 | 3,230 |
2022-09-22 | $22.22 | $22.28 | $22.17 | $22.26 | $22.26 | 7,147 |
2022-09-21 | $22.76 | $22.76 | $22.32 | $22.32 | $22.32 | 20,648 |
2022-09-20 | $22.65 | $22.65 | $22.63 | $22.63 | $22.63 | 895 |
2022-09-19 | $22.79 | $22.90 | $22.71 | $22.90 | $22.90 | 9,487 |
2022-09-16 | $22.64 | $22.77 | $22.64 | $22.77 | $22.77 | 1,216 |
2022-09-15 | $23.10 | $23.11 | $22.91 | $22.91 | $22.91 | 6,640 |
2022-09-14 | $23.32 | $23.40 | $23.24 | $23.31 | $23.31 | 1,533 |
2022-09-13 | $23.50 | $23.55 | $23.19 | $23.19 | $23.19 | 6,448 |
2022-09-12 | $24.16 | $24.25 | $24.13 | $24.24 | $24.24 | 3,560 |
2022-09-09 | $23.83 | $24.07 | $23.83 | $24.03 | $24.03 | 13,120 |
2022-09-08 | $23.43 | $23.68 | $23.43 | $23.68 | $23.68 | 8,590 |
2022-09-07 | $23.28 | $23.54 | $23.28 | $23.52 | $23.52 | 4,932 |
2022-09-06 | $23.22 | $23.24 | $23.08 | $23.08 | $23.08 | 14,421 |
2022-09-02 | $23.30 | $23.31 | $23.20 | $23.20 | $23.20 | 2,622 |
2022-09-01 | $23.21 | $23.47 | $23.11 | $23.47 | $23.47 | 3,092 |
2022-08-31 | $23.49 | $23.49 | $23.36 | $23.39 | $23.39 | 8,583 |
2022-08-30 | $23.81 | $23.81 | $23.51 | $23.51 | $23.51 | 938 |
2022-08-29 | $23.89 | $23.90 | $23.80 | $23.80 | $23.80 | 1,292 |
2022-08-26 | $24.27 | $24.27 | $23.97 | $23.97 | $23.97 | 1,058 |
2022-08-25 | $24.67 | $24.82 | $24.53 | $24.82 | $24.82 | 5,469 |
2022-08-24 | $24.46 | $24.65 | $24.46 | $24.57 | $24.57 | 8,379 |
2022-08-23 | $24.60 | $24.60 | $24.51 | $24.51 | $24.51 | 6,963 |
2022-08-22 | $24.94 | $24.94 | $24.67 | $24.67 | $24.67 | 6,010 |
2022-08-19 | $25.28 | $25.32 | $25.20 | $25.26 | $25.26 | 2,997 |
2022-08-18 | $25.39 | $25.51 | $25.39 | $25.50 | $25.50 | 658 |
2022-08-17 | $25.44 | $25.47 | $25.44 | $25.45 | $25.45 | 4,752 |
2022-08-16 | $25.64 | $25.67 | $25.63 | $25.63 | $25.63 | 969 |
2022-08-15 | $25.52 | $25.65 | $25.47 | $25.62 | $25.62 | 4,309 |
2022-08-12 | $25.21 | $25.39 | $25.21 | $25.39 | $25.39 | 2,410 |
2022-08-11 | $25.23 | $25.32 | $24.96 | $24.97 | $24.97 | 18,015 |
2022-08-10 | $24.99 | $25.06 | $24.95 | $25.06 | $25.06 | 35,670 |
2022-08-09 | $24.57 | $24.60 | $24.49 | $24.58 | $24.58 | 20,545 |
2022-08-08 | $24.98 | $24.98 | $24.69 | $24.77 | $24.77 | 11,191 |
2022-08-05 | $24.74 | $24.85 | $24.64 | $24.85 | $24.85 | 14,188 |
2022-08-04 | $24.85 | $24.93 | $24.82 | $24.93 | $24.93 | 10,611 |
2022-08-03 | $24.77 | $24.98 | $24.76 | $24.94 | $24.94 | 10,760 |
2022-08-02 | $24.67 | $24.82 | $24.54 | $24.54 | $24.54 | 3,691 |
2022-08-01 | $24.81 | $24.81 | $24.66 | $24.72 | $24.72 | 13,530 |
2022-07-29 | $24.59 | $24.81 | $24.59 | $24.78 | $24.78 | 16,862 |
2022-07-28 | $24.61 | $24.61 | $24.56 | $24.56 | $24.56 | 17,173 |
2022-07-27 | $23.95 | $24.22 | $23.95 | $24.22 | $24.22 | 616 |
2022-07-26 | $23.70 | $23.71 | $23.64 | $23.68 | $23.68 | 11,176 |
2022-07-25 | $23.94 | $23.95 | $23.94 | $23.95 | $23.95 | 1,201 |
2022-07-22 | $24.17 | $24.17 | $23.91 | $23.98 | $23.98 | 3,746 |
2022-07-21 | $23.94 | $24.17 | $23.89 | $24.17 | $24.17 | 8,478 |
2022-07-20 | $23.60 | $23.80 | $23.60 | $23.74 | $23.74 | 4,968 |
2022-07-19 | $23.36 | $23.54 | $23.36 | $23.54 | $23.54 | 1,828 |
2022-07-18 | $23.36 | $23.37 | $22.90 | $22.97 | $22.97 | 2,306 |
2022-07-15 | $23.22 | $23.24 | $23.16 | $23.24 | $23.24 | 1,667 |
2022-07-14 | $22.32 | $22.79 | $22.32 | $22.79 | $22.79 | 2,193 |
2022-07-13 | $22.33 | $22.68 | $22.33 | $22.64 | $22.64 | 4,464 |
2022-07-12 | $22.96 | $22.97 | $22.72 | $22.72 | $22.72 | 5,713 |
2022-07-11 | $23.02 | $23.02 | $22.98 | $22.98 | $22.98 | 3,073 |
2022-07-08 | $23.20 | $23.20 | $23.19 | $23.19 | $23.19 | 2,388 |
2022-07-07 | $23.06 | $23.17 | $23.06 | $23.17 | $23.17 | 1,480 |
2022-07-06 | $22.76 | $22.90 | $22.76 | $22.89 | $22.89 | 2,762 |
2022-07-05 | $22.36 | $22.73 | $22.28 | $22.72 | $22.72 | 9,278 |
2022-07-01 | $22.51 | $22.67 | $22.51 | $22.67 | $22.67 | 1,849 |
2022-06-30 | $22.28 | $22.60 | $22.27 | $22.47 | $22.47 | 1,262 |
2022-06-29 | $22.52 | $22.67 | $22.52 | $22.64 | $22.64 | 2,979 |
2022-06-28 | $23.04 | $23.04 | $22.59 | $22.59 | $22.59 | 2,220 |
2022-06-27 | $23.14 | $23.15 | $23.01 | $23.03 | $23.03 | 4,637 |
2022-06-24 | $22.95 | $23.13 | $22.95 | $23.13 | $23.13 | 3,107 |
2022-06-23 | $22.46 | $22.53 | $22.26 | $22.53 | $22.53 | 3,080 |
2022-06-22 | $21.88 | $22.34 | $21.88 | $22.15 | $22.15 | 47,437 |
2022-06-21 | $22.08 | $22.08 | $22.00 | $22.00 | $22.00 | 11,018 |
2022-06-17 | $21.48 | $21.63 | $21.48 | $21.51 | $21.51 | 11,893 |
2022-06-16 | $21.58 | $21.58 | $21.37 | $21.49 | $21.49 | 15,705 |
2022-06-15 | $22.03 | $22.15 | $21.83 | $22.09 | $22.09 | 5,264 |
2022-06-14 | $21.66 | $21.77 | $21.60 | $21.73 | $21.73 | 8,059 |
2022-06-13 | $22.20 | $22.20 | $21.87 | $21.87 | $21.87 | 5,421 |
2022-06-10 | $22.84 | $22.96 | $22.79 | $22.79 | $22.79 | 1,774 |
2022-06-09 | $23.86 | $23.92 | $23.43 | $23.43 | $23.43 | 8,390 |
2022-06-08 | $24.14 | $24.16 | $23.91 | $23.94 | $23.94 | 12,339 |
2022-06-07 | $23.90 | $24.14 | $23.85 | $24.14 | $24.14 | 2,217 |
2022-06-06 | $24.12 | $24.14 | $23.88 | $23.92 | $23.92 | 4,569 |
2022-06-03 | $24.00 | $24.06 | $23.99 | $23.99 | $23.99 | 2,903 |
2022-06-02 | $23.80 | $24.29 | $23.80 | $24.29 | $24.29 | 6,354 |
2022-06-01 | $23.75 | $23.84 | $23.70 | $23.70 | $23.70 | 1,039 |
2022-05-31 | $23.74 | $23.97 | $23.74 | $23.85 | $23.85 | 11,953 |
2022-05-27 | $23.73 | $24.00 | $23.73 | $24.00 | $24.00 | 4,197 |
2022-05-26 | $23.16 | $23.41 | $23.16 | $23.35 | $23.35 | 4,870 |
2022-05-25 | $22.85 | $22.92 | $22.69 | $22.92 | $22.92 | 1,273 |
2022-05-24 | $22.59 | $22.73 | $22.45 | $22.73 | $22.73 | 3,048 |
2022-05-23 | $22.70 | $23.05 | $22.70 | $23.05 | $23.05 | 25,802 |
2022-05-20 | $22.70 | $22.70 | $22.10 | $22.60 | $22.60 | 10,595 |
2022-05-19 | $22.37 | $22.75 | $22.37 | $22.55 | $22.55 | 13,654 |
2022-05-18 | $23.22 | $23.22 | $22.57 | $22.60 | $22.60 | 12,626 |
2022-05-17 | $23.44 | $23.47 | $23.22 | $23.46 | $23.46 | 22,272 |
2022-05-16 | $23.00 | $23.09 | $23.00 | $23.00 | $23.00 | 5,311 |
2022-05-13 | $22.82 | $23.13 | $22.82 | $23.10 | $23.10 | 829 |
2022-05-12 | $22.44 | $22.50 | $22.17 | $22.49 | $22.49 | 4,983 |
2022-05-11 | $22.79 | $23.03 | $22.54 | $22.54 | $22.54 | 3,609 |
2022-05-10 | $23.18 | $23.18 | $22.93 | $22.93 | $22.93 | 5,621 |
2022-05-09 | $23.33 | $23.33 | $22.78 | $22.90 | $22.90 | 6,110 |
2022-05-06 | $23.74 | $23.76 | $23.67 | $23.67 | $23.67 | 3,014 |
2022-05-05 | $24.02 | $24.02 | $23.80 | $23.86 | $23.86 | 3,477 |
2022-05-04 | $23.85 | $24.81 | $23.84 | $24.81 | $24.81 | 4,459 |
2022-05-03 | $23.99 | $24.11 | $23.98 | $24.09 | $24.09 | 7,382 |
2022-05-02 | $24.04 | $24.14 | $23.79 | $24.14 | $24.14 | 7,703 |
2022-04-29 | $24.52 | $24.52 | $23.98 | $23.98 | $23.98 | 165 |
2022-04-28 | $24.45 | $25.00 | $24.40 | $24.87 | $24.87 | 2,772 |
2022-04-27 | $24.20 | $24.20 | $23.92 | $23.92 | $23.92 | 14,966 |
2022-04-26 | $24.00 | $24.00 | $23.79 | $23.79 | $23.79 | 903 |
2022-04-25 | $24.20 | $24.47 | $24.04 | $24.47 | $24.47 | 19,431 |
2022-04-22 | $24.50 | $24.53 | $24.27 | $24.27 | $24.27 | 3,652 |
2022-04-21 | $25.79 | $25.80 | $24.99 | $25.02 | $25.02 | 11,811 |
2022-04-20 | $25.74 | $25.76 | $25.52 | $25.52 | $25.52 | 3,851 |
2022-04-19 | $25.56 | $25.66 | $25.52 | $25.64 | $25.64 | 15,399 |
2022-04-18 | $25.15 | $25.29 | $25.07 | $25.15 | $25.15 | 14,972 |
2022-04-14 | $25.80 | $25.80 | $25.32 | $25.32 | $25.32 | 2,993 |
2022-04-13 | $25.54 | $25.76 | $25.54 | $25.72 | $25.72 | 10,266 |
2022-04-12 | $25.81 | $25.87 | $25.44 | $25.49 | $25.49 | 8,872 |
2022-04-11 | $25.76 | $25.85 | $25.68 | $25.68 | $25.68 | 10,310 |
2022-04-08 | $26.31 | $26.31 | $26.19 | $26.19 | $26.19 | 2,743 |
2022-04-07 | $26.22 | $26.52 | $26.15 | $26.39 | $26.39 | 10,600 |
2022-04-06 | $26.28 | $26.28 | $26.01 | $26.17 | $26.17 | 788 |
2022-04-05 | $26.66 | $26.66 | $26.54 | $26.54 | $26.54 | 3,007 |
2022-04-04 | $26.81 | $26.93 | $26.74 | $26.91 | $26.91 | 4,099 |
2022-04-01 | $26.57 | $26.62 | $26.41 | $26.62 | $26.62 | 2,481 |
2022-03-31 | $26.82 | $26.88 | $26.57 | $26.57 | $26.57 | 2,416 |
2022-03-30 | $26.84 | $26.90 | $26.70 | $26.81 | $26.81 | 15,269 |
2022-03-29 | $27.06 | $27.11 | $27.06 | $27.08 | $27.08 | 3,361 |
2022-03-28 | $26.15 | $26.52 | $26.15 | $26.52 | $26.52 | 1,601 |
2022-03-25 | $26.21 | $26.24 | $26.08 | $26.22 | $26.22 | 20,719 |
2022-03-24 | $25.86 | $26.21 | $25.86 | $26.20 | $26.20 | 3,492 |
2022-03-23 | $26.02 | $26.02 | $25.72 | $25.72 | $25.72 | 7,233 |
2022-03-22 | $26.26 | $26.30 | $26.26 | $26.27 | $26.27 | 2,706 |
2022-03-21 | $25.92 | $26.07 | $25.92 | $25.99 | $25.99 | 913 |
2022-03-18 | $25.90 | $26.17 | $25.90 | $26.17 | $26.17 | 1,500 |
2022-03-17 | $25.37 | $25.61 | $25.36 | $25.61 | $25.61 | 2,671 |
2022-03-16 | $25.29 | $25.43 | $25.01 | $25.43 | $25.43 | 5,387 |
2022-03-15 | $24.47 | $24.71 | $24.47 | $24.71 | $24.71 | 2,229 |
2022-03-14 | $24.37 | $24.37 | $24.03 | $24.03 | $24.03 | 2,198 |
2022-03-11 | $24.71 | $24.71 | $24.20 | $24.20 | $24.20 | 1,449 |
2022-03-10 | $24.51 | $24.56 | $24.51 | $24.56 | $24.56 | 1,408 |
2022-03-09 | $24.56 | $24.80 | $24.55 | $24.72 | $24.72 | 9,158 |
2022-03-08 | $24.06 | $24.60 | $24.02 | $24.02 | $24.02 | 7,512 |
2022-03-07 | $24.49 | $24.50 | $24.22 | $24.22 | $24.22 | 14,361 |
2022-03-04 | $24.92 | $25.06 | $24.92 | $25.06 | $25.06 | 4,518 |
2022-03-03 | $25.73 | $25.73 | $25.40 | $25.40 | $25.40 | 280 |
2022-03-02 | $25.30 | $25.73 | $25.30 | $25.64 | $25.64 | 5,227 |
2022-03-01 | $25.38 | $25.38 | $25.21 | $25.21 | $25.21 | 2,433 |
2022-02-28 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 270 |
2022-02-25 | $25.80 | $25.94 | $25.78 | $25.91 | $25.91 | 5,060 |
2022-02-24 | $24.46 | $25.54 | $24.46 | $25.53 | $25.53 | 1,418 |
2022-02-23 | $25.25 | $25.35 | $24.98 | $24.98 | $24.98 | 6,219 |
2022-02-22 | $25.35 | $25.44 | $25.35 | $25.44 | $25.44 | 297 |
2022-02-18 | $25.82 | $25.98 | $25.68 | $25.77 | $25.77 | 3,846 |
2022-02-17 | $26.30 | $26.30 | $26.00 | $26.00 | $26.00 | 1,705 |
2022-02-16 | $26.37 | $26.71 | $26.33 | $26.64 | $26.64 | 12,342 |
2022-02-15 | $26.52 | $26.66 | $26.52 | $26.66 | $26.66 | 329 |
2022-02-14 | $26.34 | $26.34 | $26.19 | $26.21 | $26.21 | 591 |
2022-02-11 | $26.78 | $26.78 | $26.29 | $26.33 | $26.33 | 1,352 |
2022-02-10 | $27.32 | $27.44 | $26.98 | $26.98 | $26.98 | 6,215 |
2022-02-09 | $27.41 | $27.50 | $27.35 | $27.48 | $27.48 | 9,387 |
2022-02-08 | $26.96 | $27.00 | $26.83 | $26.98 | $26.98 | 4,515 |
2022-02-07 | $26.87 | $26.87 | $26.75 | $26.75 | $26.75 | 304 |
2022-02-04 | $26.56 | $26.99 | $26.56 | $26.99 | $26.99 | 467 |
2022-02-03 | $27.14 | $27.14 | $26.93 | $26.94 | $26.94 | 16,150 |
2022-02-02 | $27.56 | $27.68 | $27.56 | $27.68 | $27.68 | 1,052 |
2022-02-01 | $27.47 | $27.76 | $27.42 | $27.76 | $27.76 | 2,931 |
2022-01-31 | $27.01 | $27.49 | $26.99 | $27.49 | $27.49 | 2,399 |
2022-01-28 | $26.43 | $26.82 | $26.39 | $26.82 | $26.82 | 6,194 |
2022-01-27 | $26.35 | $26.44 | $26.00 | $26.00 | $26.00 | 1,917 |
2022-01-26 | $26.38 | $26.46 | $25.92 | $25.93 | $25.93 | 2,513 |
2022-01-25 | $25.90 | $26.08 | $25.86 | $25.93 | $25.93 | 11,025 |
2022-01-24 | $25.31 | $26.45 | $25.31 | $26.45 | $26.45 | 2,726 |
2022-01-21 | $26.86 | $26.86 | $26.46 | $26.46 | $26.46 | 3,614 |
2022-01-20 | $27.91 | $27.92 | $27.17 | $27.18 | $27.18 | 11,216 |
2022-01-19 | $27.87 | $27.87 | $27.42 | $27.42 | $27.42 | 3,641 |
2022-01-18 | $27.63 | $27.76 | $27.58 | $27.58 | $27.58 | 4,827 |
2022-01-14 | $27.96 | $28.15 | $27.96 | $28.15 | $28.15 | 2,893 |
2022-01-13 | $28.81 | $28.81 | $28.34 | $28.34 | $28.34 | 649 |
2022-01-12 | $29.06 | $29.06 | $28.83 | $28.92 | $28.92 | 11,126 |
2022-01-11 | $28.54 | $28.81 | $28.54 | $28.81 | $28.81 | 3,496 |
2022-01-10 | $28.47 | $28.51 | $28.09 | $28.50 | $28.50 | 4,699 |
2022-01-07 | $28.70 | $28.75 | $28.66 | $28.66 | $28.66 | 10,148 |
2022-01-06 | $28.97 | $29.00 | $28.87 | $28.87 | $28.87 | 711 |
2022-01-05 | $29.50 | $29.54 | $29.05 | $29.05 | $29.05 | 1,514 |
2022-01-04 | $29.64 | $29.66 | $29.53 | $29.66 | $29.66 | 1,680 |
2022-01-03 | $29.72 | $29.83 | $29.72 | $29.80 | $29.80 | 2,370 |
2021-12-31 | $29.78 | $29.81 | $29.76 | $29.76 | $29.76 | 3,231 |
2021-12-30 | $29.92 | $29.96 | $29.81 | $29.81 | $29.81 | 1,433 |
2021-12-29 | $29.73 | $29.85 | $29.73 | $29.85 | $29.85 | 1,816 |
2021-12-28 | $29.90 | $29.90 | $29.76 | $29.76 | $29.76 | 5,438 |
2021-12-27 | $29.71 | $29.84 | $29.71 | $29.83 | $29.83 | 4,436 |
2021-12-23 | $29.50 | $29.58 | $29.50 | $29.53 | $29.53 | 4,407 |
2021-12-22 | $29.05 | $29.36 | $29.05 | $29.36 | $29.36 | 23,364 |
2021-12-21 | $28.80 | $29.04 | $28.79 | $29.04 | $29.04 | 3,517 |
2021-12-20 | $28.40 | $28.50 | $28.40 | $28.50 | $28.50 | 10,217 |
2021-12-17 | $28.96 | $29.02 | $28.72 | $28.85 | $28.85 | 2,926 |
2021-12-16 | $29.38 | $29.38 | $29.10 | $29.13 | $29.13 | 5,221 |
2021-12-15 | $29.03 | $29.37 | $29.03 | $29.37 | $29.37 | 1,489 |
2021-12-14 | $28.82 | $28.94 | $28.82 | $28.94 | $28.94 | 224 |
2021-12-13 | $29.72 | $29.72 | $29.43 | $29.43 | $29.43 | 3,336 |
2021-12-10 | $29.72 | $29.72 | $29.53 | $29.72 | $29.72 | 4,443 |
2021-12-09 | $29.57 | $29.59 | $29.47 | $29.47 | $29.47 | 1,037 |
2021-12-08 | $29.58 | $29.68 | $29.54 | $29.67 | $29.67 | 4,451 |
2021-12-07 | $29.46 | $29.58 | $29.45 | $29.58 | $29.58 | 14,554 |
2021-12-06 | $28.87 | $29.04 | $28.87 | $28.95 | $28.95 | 649 |
2021-12-03 | $28.44 | $28.59 | $28.36 | $28.59 | $28.59 | 6,506 |
2021-12-02 | $28.93 | $28.94 | $28.91 | $28.92 | $28.92 | 2,357 |
2021-12-01 | $29.21 | $29.21 | $28.45 | $28.45 | $28.45 | 609 |
2021-11-30 | $29.17 | $29.17 | $28.94 | $28.94 | $28.94 | 2,130 |
2021-11-29 | $29.37 | $29.60 | $29.36 | $29.57 | $29.57 | 3,416 |
2021-11-26 | $29.20 | $29.25 | $29.10 | $29.13 | $29.13 | 912 |
2021-11-24 | $29.64 | $29.74 | $29.63 | $29.74 | $29.74 | 3,169 |
2021-11-23 | $29.48 | $29.61 | $29.34 | $29.61 | $29.61 | 3,401 |
2021-11-22 | $29.94 | $29.96 | $29.66 | $29.66 | $29.66 | 7,378 |
2021-11-19 | $30.07 | $30.10 | $30.00 | $30.00 | $30.00 | 5,136 |
2021-11-18 | $30.01 | $30.08 | $29.97 | $30.06 | $30.06 | 3,799 |
2021-11-17 | $30.02 | $30.02 | $30.00 | $30.00 | $30.00 | 310 |
2021-11-16 | $30.15 | $30.15 | $30.13 | $30.13 | $30.13 | 627 |
2021-11-15 | $30.17 | $30.17 | $29.95 | $29.95 | $29.95 | 917 |
2021-11-12 | $29.79 | $30.04 | $29.77 | $30.04 | $30.04 | 1,849 |
2021-11-11 | $29.85 | $29.87 | $29.75 | $29.75 | $29.75 | 5,051 |
2021-11-10 | $30.00 | $30.00 | $29.86 | $29.91 | $29.91 | 1,572 |
2021-11-09 | $30.18 | $30.20 | $30.13 | $30.16 | $30.16 | 3,047 |
2021-11-08 | $30.37 | $30.42 | $30.37 | $30.40 | $30.40 | 4,067 |
2021-11-05 | $30.31 | $30.33 | $30.16 | $30.21 | $30.21 | 2,184 |
2021-11-04 | $30.03 | $30.10 | $29.93 | $30.05 | $30.05 | 5,268 |
2021-11-03 | $29.63 | $29.88 | $29.61 | $29.86 | $29.86 | 7,543 |
2021-11-02 | $29.70 | $29.74 | $29.69 | $29.69 | $29.69 | 6,084 |
2021-11-01 | $29.67 | $29.67 | $29.59 | $29.62 | $29.62 | 3,948 |
2021-10-29 | $29.44 | $29.59 | $29.41 | $29.59 | $29.59 | 8,186 |
2021-10-28 | $29.39 | $29.47 | $29.38 | $29.47 | $29.47 | 6,935 |
2021-10-27 | $29.47 | $29.47 | $29.34 | $29.34 | $29.34 | 228 |
2021-10-26 | $29.74 | $29.74 | $29.61 | $29.67 | $29.67 | 2,057 |
2021-10-25 | $29.60 | $29.60 | $29.59 | $29.59 | $29.59 | 250 |
2021-10-22 | $29.56 | $29.56 | $29.42 | $29.48 | $29.48 | 4,292 |
2021-10-21 | $29.32 | $29.51 | $29.31 | $29.51 | $29.51 | 4,632 |
2021-10-20 | $29.48 | $29.48 | $29.41 | $29.41 | $29.41 | 7,056 |
2021-10-19 | $29.42 | $29.54 | $29.42 | $29.50 | $29.50 | 3,695 |
2021-10-18 | $29.15 | $29.30 | $29.15 | $29.30 | $29.30 | 2,416 |
2021-10-15 | $29.21 | $29.24 | $29.15 | $29.24 | $29.24 | 351 |
2021-10-14 | $28.89 | $29.01 | $28.88 | $28.97 | $28.97 | 2,367 |
2021-10-13 | $28.39 | $28.49 | $28.39 | $28.49 | $28.49 | 362 |
2021-10-12 | $28.50 | $28.55 | $28.47 | $28.47 | $28.47 | 2,842 |
2021-10-11 | $28.99 | $28.99 | $28.59 | $28.59 | $28.59 | 18,487 |
2021-10-08 | $29.00 | $29.00 | $28.83 | $28.86 | $28.86 | 18,197 |
2021-10-07 | $29.10 | $29.15 | $28.93 | $28.93 | $28.93 | 16,438 |
2021-10-06 | $28.25 | $28.75 | $28.25 | $28.75 | $28.75 | 2,841 |
2021-10-05 | $28.68 | $28.75 | $28.58 | $28.58 | $28.58 | 2,413 |
2021-10-04 | $28.17 | $28.27 | $28.17 | $28.27 | $28.27 | 6,401 |
2021-10-01 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 155 |
2021-09-30 | $28.54 | $28.66 | $28.43 | $28.43 | $28.43 | 6,828 |
2021-09-29 | $28.85 | $28.90 | $28.63 | $28.63 | $28.63 | 13,620 |
2021-09-28 | $28.73 | $28.78 | $28.63 | $28.67 | $28.67 | 3,103 |
2021-09-27 | $29.34 | $29.44 | $29.34 | $29.39 | $29.39 | 692 |
2021-09-24 | $29.68 | $29.68 | $29.52 | $29.66 | $29.66 | 25,018 |
2021-09-23 | $29.43 | $29.61 | $29.43 | $29.58 | $29.58 | 10,482 |
2021-09-22 | $29.03 | $29.14 | $29.01 | $29.04 | $29.04 | 13,805 |
2021-09-21 | $29.01 | $29.01 | $28.83 | $28.83 | $28.83 | 2,129 |
2021-09-20 | $28.96 | $28.96 | $28.60 | $28.82 | $28.82 | 8,611 |
2021-09-17 | $29.41 | $29.41 | $29.33 | $29.33 | $29.33 | 5,249 |
2021-09-16 | $29.46 | $29.54 | $29.46 | $29.50 | $29.50 | 5,698 |
2021-09-15 | $29.34 | $29.56 | $29.34 | $29.52 | $29.52 | 4,589 |
2021-09-14 | $29.40 | $29.45 | $29.34 | $29.34 | $29.34 | 6,034 |
2021-09-13 | $29.43 | $29.46 | $29.30 | $29.39 | $29.39 | 13,780 |
2021-09-10 | $29.66 | $29.76 | $29.52 | $29.52 | $29.52 | 1,874 |
2021-09-09 | $29.79 | $29.83 | $29.67 | $29.67 | $29.67 | 8,343 |
2021-09-08 | $29.79 | $29.79 | $29.70 | $29.74 | $29.74 | 803 |
2021-09-07 | $29.76 | $29.81 | $29.76 | $29.80 | $29.80 | 707 |
2021-09-03 | $29.76 | $29.81 | $29.76 | $29.76 | $29.76 | 5,523 |
2021-09-02 | $29.84 | $29.84 | $29.67 | $29.70 | $29.70 | 3,683 |
2021-09-01 | $29.81 | $29.85 | $29.75 | $29.75 | $29.75 | 5,469 |
2021-08-31 | $29.72 | $29.72 | $29.69 | $29.69 | $29.69 | 7,582 |
2021-08-30 | $29.75 | $29.82 | $29.75 | $29.79 | $29.79 | 5,809 |
2021-08-27 | $29.55 | $29.63 | $29.55 | $29.60 | $29.60 | 21,206 |
2021-08-26 | $29.50 | $29.51 | $29.39 | $29.39 | $29.39 | 4,031 |
2021-08-25 | $29.54 | $29.54 | $29.50 | $29.53 | $29.53 | 2,018 |
2021-08-24 | $29.41 | $29.54 | $29.40 | $29.47 | $29.47 | 8,447 |
2021-08-23 | $29.31 | $29.43 | $29.31 | $29.38 | $29.38 | 3,895 |
2021-08-20 | $28.96 | $29.10 | $28.96 | $29.10 | $29.10 | 1,470 |
2021-08-19 | $28.74 | $28.93 | $28.74 | $28.85 | $28.85 | 6,909 |
2021-08-18 | $28.85 | $28.95 | $28.68 | $28.68 | $28.68 | 6,748 |
2021-08-17 | $28.80 | $28.88 | $28.72 | $28.88 | $28.88 | 2,321 |
2021-08-16 | $28.81 | $29.09 | $28.81 | $29.09 | $29.09 | 7,289 |
2021-08-13 | $28.97 | $28.98 | $28.94 | $28.95 | $28.95 | 14,218 |
2021-08-12 | $28.84 | $28.89 | $28.84 | $28.89 | $28.89 | 719 |
2021-08-11 | $28.83 | $28.83 | $28.73 | $28.77 | $28.77 | 15,330 |
2021-08-10 | $28.75 | $28.84 | $28.75 | $28.76 | $28.76 | 6,764 |
2021-08-09 | $28.86 | $28.86 | $28.78 | $28.82 | $28.82 | 4,558 |
2021-08-06 | $28.86 | $28.87 | $28.82 | $28.86 | $28.86 | 3,978 |
2021-08-05 | $28.77 | $28.82 | $28.77 | $28.82 | $28.82 | 3,851 |
2021-08-04 | $28.53 | $28.56 | $28.52 | $28.55 | $28.55 | 3,865 |
2021-08-03 | $28.27 | $28.49 | $28.22 | $28.49 | $28.49 | 4,413 |
2021-08-02 | $28.50 | $28.50 | $28.35 | $28.35 | $28.35 | 2,490 |
2021-07-30 | $28.58 | $28.59 | $28.51 | $28.51 | $28.51 | 6,139 |
2021-07-29 | $28.71 | $28.71 | $28.64 | $28.64 | $28.64 | 1,637 |
2021-07-28 | $28.68 | $28.71 | $28.62 | $28.65 | $28.65 | 3,318 |
2021-07-27 | $28.54 | $28.59 | $28.44 | $28.59 | $28.59 | 6,986 |
2021-07-26 | $28.69 | $28.71 | $28.64 | $28.71 | $28.71 | 8,323 |
2021-07-23 | $28.48 | $28.71 | $28.48 | $28.68 | $28.68 | 6,602 |
2021-07-22 | $28.17 | $28.32 | $28.17 | $28.32 | $28.32 | 6,847 |
2021-07-21 | $28.02 | $28.16 | $28.02 | $28.16 | $28.16 | 8,820 |
2021-07-20 | $27.98 | $28.05 | $27.95 | $27.95 | $27.95 | 812 |
2021-07-19 | $27.74 | $27.74 | $27.52 | $27.55 | $27.55 | 6,811 |
2021-07-16 | $28.14 | $28.18 | $28.00 | $28.02 | $28.02 | 4,351 |
2021-07-15 | $28.27 | $28.27 | $28.23 | $28.23 | $28.23 | 2,372 |
2021-07-14 | $28.49 | $28.49 | $28.40 | $28.41 | $28.41 | 6,439 |
2021-07-13 | $28.34 | $28.34 | $28.32 | $28.32 | $28.32 | 330 |
2021-07-12 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 27 |
2021-07-09 | $28.15 | $28.22 | $28.15 | $28.21 | $28.21 | 5,718 |
2021-07-08 | $27.78 | $27.98 | $27.77 | $27.91 | $27.91 | 2,683 |
2021-07-07 | $28.21 | $28.21 | $28.17 | $28.17 | $28.17 | 1,795 |
2021-07-06 | $28.07 | $28.13 | $27.96 | $28.13 | $28.13 | 4,093 |
2021-07-02 | $27.98 | $28.13 | $27.98 | $28.11 | $28.11 | 4,740 |
2021-07-01 | $27.80 | $27.86 | $27.78 | $27.86 | $27.86 | 4,038 |
2021-06-30 | $27.67 | $27.70 | $27.67 | $27.70 | $27.70 | 1,187 |
2021-06-29 | $27.74 | $27.74 | $27.72 | $27.74 | $27.74 | 10,512 |
2021-06-28 | $27.65 | $27.71 | $27.56 | $27.70 | $27.70 | 23,847 |
2021-06-25 | $27.52 | $27.53 | $27.52 | $27.52 | $27.52 | 7,429 |
2021-06-24 | $27.56 | $27.56 | $27.49 | $27.50 | $27.50 | 27,807 |
2021-06-23 | $27.28 | $27.28 | $27.21 | $27.23 | $27.23 | 11,171 |
2021-06-22 | $27.15 | $27.24 | $27.15 | $27.24 | $27.24 | 1,597 |
2021-06-21 | $26.93 | $27.00 | $26.93 | $27.00 | $27.00 | 1,036 |
2021-06-18 | $26.83 | $26.87 | $26.76 | $26.76 | $26.76 | 11,133 |
2021-06-17 | $26.94 | $26.98 | $26.92 | $26.98 | $26.98 | 12,099 |
2021-06-16 | $26.62 | $26.74 | $26.62 | $26.74 | $26.74 | 484 |
2021-06-15 | $27.00 | $27.00 | $26.92 | $26.92 | $26.92 | 3,084 |
2021-06-14 | $27.00 | $27.09 | $26.99 | $27.09 | $27.09 | 2,867 |
2021-06-11 | $28.27 | $28.27 | $26.87 | $26.97 | $26.97 | 5,400 |
2021-06-10 | $26.90 | $26.94 | $26.90 | $26.94 | $26.94 | 8,373 |
2021-06-09 | $26.76 | $26.81 | $26.72 | $26.72 | $26.72 | 6,491 |
2021-06-08 | $26.76 | $26.76 | $26.72 | $26.72 | $26.72 | 1,325 |
2021-06-07 | $26.79 | $26.85 | $26.78 | $26.80 | $26.80 | 5,964 |
2021-06-04 | $26.74 | $26.74 | $26.71 | $26.71 | $26.71 | 4,771 |
2021-06-03 | $26.45 | $26.50 | $26.43 | $26.43 | $26.43 | 1,528 |
2021-06-02 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 85 |
2021-06-01 | $26.58 | $26.64 | $26.54 | $26.55 | $26.55 | 2,258 |
2021-05-28 | $26.82 | $26.87 | $26.76 | $26.76 | $26.76 | 5,368 |
2021-05-27 | $26.70 | $26.70 | $26.59 | $26.63 | $26.63 | 2,021 |
2021-05-26 | $26.61 | $26.68 | $26.60 | $26.60 | $26.60 | 12,248 |
2021-05-25 | $26.63 | $26.67 | $26.60 | $26.60 | $26.60 | 9,816 |
2021-05-24 | $26.60 | $26.61 | $26.57 | $26.57 | $26.57 | 690 |
2021-05-21 | $26.34 | $26.34 | $26.22 | $26.22 | $26.22 | 11,983 |
2021-05-20 | $26.13 | $26.28 | $26.13 | $26.25 | $26.25 | 6,771 |
2021-05-19 | $25.72 | $25.86 | $25.72 | $25.86 | $25.86 | 402 |
2021-05-18 | $26.14 | $26.17 | $25.94 | $25.94 | $25.94 | 2,790 |
2021-05-17 | $26.01 | $26.09 | $25.94 | $26.09 | $26.09 | 2,316 |
2021-05-14 | $26.07 | $26.26 | $26.04 | $26.23 | $26.23 | 13,480 |
2021-05-13 | $25.76 | $25.92 | $25.71 | $25.81 | $25.81 | 19,965 |
2021-05-12 | $25.72 | $25.75 | $25.52 | $25.52 | $25.52 | 1,773 |
2021-05-11 | $26.01 | $26.18 | $25.77 | $26.18 | $26.18 | 1,589 |
2021-05-10 | $26.43 | $26.43 | $26.22 | $26.22 | $26.22 | 16,162 |
2021-05-07 | $26.62 | $26.62 | $26.61 | $26.61 | $26.61 | 1,141 |
2021-05-06 | $26.31 | $26.39 | $26.20 | $26.39 | $26.39 | 2,034 |
2021-05-05 | $26.35 | $26.38 | $26.18 | $26.18 | $26.18 | 74,751 |
2021-05-04 | $26.09 | $26.18 | $25.97 | $26.18 | $26.18 | 12,434 |
2021-05-03 | $26.80 | $26.82 | $26.50 | $26.50 | $26.50 | 11,395 |
2021-04-30 | $26.67 | $26.67 | $26.64 | $26.64 | $26.64 | 2,809 |
2021-04-29 | $26.74 | $26.87 | $26.68 | $26.86 | $26.86 | 2,557 |
2021-04-28 | $26.75 | $26.86 | $26.74 | $26.74 | $26.74 | 8,381 |
2021-04-27 | $26.75 | $26.80 | $26.75 | $26.77 | $26.77 | 4,357 |
2021-04-26 | $26.78 | $26.82 | $26.78 | $26.79 | $26.79 | 1,979 |
2021-04-23 | $26.71 | $26.77 | $26.71 | $26.71 | $26.71 | 4,169 |
2021-04-22 | $26.66 | $26.67 | $26.38 | $26.38 | $26.38 | 1,824 |
2021-04-21 | $26.32 | $26.53 | $26.26 | $26.53 | $26.53 | 2,582 |
2021-04-20 | $26.34 | $26.34 | $26.24 | $26.31 | $26.31 | 2,374 |
2021-04-19 | $26.78 | $26.78 | $26.57 | $26.59 | $26.59 | 5,347 |
2021-04-16 | $26.77 | $26.81 | $26.77 | $26.81 | $26.81 | 4,975 |
2021-04-15 | $26.66 | $26.77 | $26.66 | $26.77 | $26.77 | 1,253 |
2021-04-14 | $26.53 | $26.53 | $26.31 | $26.31 | $26.31 | 421 |
2021-04-13 | $26.57 | $26.61 | $26.52 | $26.57 | $26.57 | 2,158 |
2021-04-12 | $26.32 | $26.41 | $26.23 | $26.41 | $26.41 | 2,978 |
2021-04-09 | $26.12 | $26.35 | $26.10 | $26.35 | $26.35 | 5,324 |
2021-04-08 | $26.09 | $26.10 | $26.09 | $26.09 | $26.09 | 9,279 |
2021-04-07 | $25.90 | $25.93 | $25.87 | $25.91 | $25.91 | 13,639 |
2021-04-06 | $25.87 | $25.90 | $25.80 | $25.80 | $25.80 | 71,765 |
2021-04-05 | $25.70 | $25.85 | $25.70 | $25.85 | $25.85 | 2,426 |
2021-04-01 | $25.44 | $25.44 | $25.36 | $25.43 | $25.43 | 18,133 |
2021-03-31 | $25.13 | $25.29 | $25.12 | $25.18 | $25.18 | 9,759 |
2021-03-30 | $24.95 | $24.96 | $24.94 | $24.96 | $24.96 | 5,209 |
2021-03-29 | $24.97 | $25.13 | $24.86 | $25.08 | $25.08 | 20,552 |
2021-03-26 | $24.70 | $25.04 | $24.70 | $25.04 | $25.04 | 1,702 |
2021-03-25 | $24.51 | $24.58 | $24.44 | $24.55 | $24.55 | 5,262 |
2021-03-24 | $24.83 | $24.85 | $24.58 | $24.58 | $24.58 | 549,121 |