First Trust Multi-Manager Large Growth ETF (MMLG) Exchange: NYSE ARCA
Data as of April 29, 2024
$27.14 ($-0.51) -1.86%
First Trust Multi-Manager Large Growth ETF - Daily Information
Click for more stock information on First Trust Multi-Manager Large Growth ETF.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $27.33 |
Previous Close | $27.14 |
High | $27.34 |
Low | $27.05 |
Adjusted Open | $27.33 |
Previous Adjusted Close | $27.14 |
Adjusted High | $27.34 |
Adjusted Low | $27.05 |
Invest in First Trust Multi-Manager Large Growth ETF (MMLG)
Historical Stock Data for First Trust Multi-Manager Large Growth ETF (MMLG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $27.33 | $27.34 | $27.05 | $27.14 | $27.14 | 14,930 |
2024-04-11 | $27.37 | $27.68 | $27.25 | $27.65 | $27.65 | 34,085 |
2024-04-10 | $27.17 | $27.28 | $27.14 | $27.25 | $27.25 | 16,125 |
2024-04-09 | $27.35 | $27.41 | $27.27 | $27.41 | $27.41 | 4,227 |
2024-04-08 | $27.55 | $27.55 | $27.42 | $27.42 | $27.42 | 6,640 |
2024-04-05 | $27.29 | $27.52 | $27.29 | $27.46 | $27.46 | 4,529 |
2024-04-04 | $27.61 | $27.63 | $26.93 | $26.93 | $26.93 | 12,107 |
2024-04-03 | $27.19 | $27.48 | $27.19 | $27.35 | $27.35 | 5,144 |
2024-04-02 | $27.10 | $27.32 | $27.09 | $27.30 | $27.30 | 4,705 |
2024-04-01 | $27.61 | $27.63 | $27.43 | $27.49 | $27.49 | 9,126 |
2024-03-28 | $27.52 | $27.58 | $27.50 | $27.50 | $27.50 | 5,954 |
2024-03-27 | $27.77 | $27.77 | $27.36 | $27.54 | $27.54 | 7,431 |
2024-03-26 | $27.79 | $27.79 | $27.53 | $27.53 | $27.53 | 8,065 |
2024-03-25 | $27.68 | $27.72 | $27.64 | $27.64 | $27.64 | 3,671 |
2024-03-22 | $27.68 | $27.75 | $27.63 | $27.70 | $27.70 | 8,594 |
2024-03-21 | $27.90 | $27.90 | $27.72 | $27.72 | $27.72 | 3,399 |
2024-03-20 | $27.32 | $27.61 | $27.24 | $27.57 | $27.57 | 5,313 |
2024-03-19 | $26.91 | $27.25 | $26.90 | $27.25 | $27.25 | 6,441 |
2024-03-18 | $27.20 | $27.20 | $27.11 | $27.11 | $27.11 | 4,640 |
2024-03-15 | $27.15 | $27.15 | $26.91 | $26.91 | $26.91 | 4,069 |
2024-03-14 | $27.46 | $27.46 | $27.19 | $27.25 | $27.25 | 6,826 |
2024-03-13 | $27.36 | $27.43 | $27.27 | $27.34 | $27.34 | 4,216 |
2024-03-12 | $27.27 | $27.39 | $27.17 | $27.39 | $27.39 | 4,044 |
2024-03-11 | $26.83 | $26.97 | $26.83 | $26.91 | $26.91 | 1,553 |
2024-03-08 | $27.57 | $27.74 | $27.07 | $27.13 | $27.13 | 39,642 |
2024-03-07 | $27.23 | $27.47 | $27.19 | $27.45 | $27.45 | 12,709 |
2024-03-06 | $27.08 | $27.11 | $26.82 | $27.00 | $27.00 | 27,537 |
2024-03-05 | $26.76 | $26.77 | $26.63 | $26.76 | $26.76 | 10,830 |
2024-03-04 | $27.42 | $27.42 | $27.23 | $27.27 | $27.27 | 18,894 |
2024-03-01 | $27.01 | $27.30 | $27.01 | $27.29 | $27.29 | 10,234 |
2024-02-29 | $26.87 | $26.93 | $26.67 | $26.93 | $26.93 | 11,925 |
2024-02-28 | $26.76 | $26.82 | $26.70 | $26.76 | $26.76 | 14,254 |
2024-02-27 | $26.82 | $26.89 | $26.75 | $26.88 | $26.88 | 5,901 |
2024-02-26 | $26.79 | $26.89 | $26.77 | $26.77 | $26.77 | 11,975 |
2024-02-23 | $26.91 | $27.00 | $26.68 | $26.79 | $26.79 | 9,303 |
2024-02-22 | $26.52 | $26.76 | $26.52 | $26.72 | $26.72 | 28,287 |
2024-02-21 | $25.81 | $25.87 | $25.72 | $25.87 | $25.87 | 6,660 |
2024-02-20 | $26.13 | $26.17 | $25.81 | $26.01 | $26.01 | 11,462 |
2024-02-16 | $26.58 | $26.58 | $26.35 | $26.36 | $26.36 | 4,867 |
2024-02-15 | $26.47 | $26.63 | $26.45 | $26.60 | $26.60 | 4,139 |
2024-02-14 | $26.26 | $26.52 | $26.22 | $26.52 | $26.52 | 13,178 |
2024-02-13 | $25.94 | $26.17 | $25.86 | $25.98 | $25.98 | 11,501 |
2024-02-12 | $26.58 | $26.67 | $26.37 | $26.44 | $26.44 | 24,738 |
2024-02-09 | $26.39 | $26.63 | $26.39 | $26.58 | $26.58 | 17,264 |
2024-02-08 | $26.17 | $26.26 | $26.17 | $26.21 | $26.21 | 11,994 |
2024-02-07 | $25.83 | $26.12 | $25.83 | $26.10 | $26.10 | 14,027 |
2024-02-06 | $25.79 | $25.83 | $25.64 | $25.73 | $25.73 | 11,683 |
2024-02-05 | $25.83 | $25.83 | $25.55 | $25.74 | $25.74 | 13,480 |
2024-02-02 | $25.40 | $25.83 | $25.40 | $25.79 | $25.79 | 15,808 |
2024-02-01 | $24.94 | $25.15 | $24.86 | $25.11 | $25.11 | 63,142 |
2024-01-31 | $25.07 | $25.16 | $24.75 | $24.75 | $24.75 | 16,855 |
2024-01-30 | $25.47 | $25.47 | $25.21 | $25.27 | $25.27 | 16,250 |
2024-01-29 | $25.12 | $25.47 | $25.10 | $25.47 | $25.47 | 15,640 |
2024-01-26 | $25.15 | $25.16 | $25.04 | $25.05 | $25.05 | 13,569 |
2024-01-25 | $25.09 | $25.14 | $24.90 | $25.06 | $25.06 | 24,339 |
2024-01-24 | $25.18 | $25.21 | $24.93 | $24.94 | $24.94 | 36,254 |
2024-01-23 | $24.87 | $24.87 | $24.73 | $24.87 | $24.87 | 7,895 |
2024-01-22 | $24.82 | $24.84 | $24.78 | $24.80 | $24.80 | 1,401 |
2024-01-19 | $24.42 | $24.68 | $24.36 | $24.68 | $24.68 | 36,804 |
2024-01-18 | $24.22 | $24.31 | $24.08 | $24.29 | $24.29 | 9,614 |
2024-01-17 | $23.82 | $23.99 | $23.81 | $23.99 | $23.99 | 18,783 |
2024-01-16 | $24.15 | $24.17 | $24.01 | $24.12 | $24.12 | 15,632 |
2024-01-12 | $24.26 | $24.33 | $24.15 | $24.18 | $24.18 | 17,631 |
2024-01-11 | $24.29 | $24.29 | $24.00 | $24.23 | $24.23 | 5,666 |
2024-01-10 | $24.08 | $24.23 | $24.08 | $24.16 | $24.16 | 5,865 |
2024-01-09 | $23.68 | $23.99 | $23.68 | $23.93 | $23.93 | 7,636 |
2024-01-08 | $23.35 | $23.83 | $23.35 | $23.83 | $23.83 | 15,884 |
2024-01-05 | $23.15 | $23.36 | $23.14 | $23.23 | $23.23 | 20,524 |
2024-01-04 | $23.13 | $23.32 | $23.11 | $23.12 | $23.12 | 17,686 |
2024-01-03 | $23.31 | $23.36 | $23.17 | $23.17 | $23.17 | 13,997 |
2024-01-02 | $23.78 | $23.78 | $23.36 | $23.46 | $23.46 | 8,451 |
2023-12-29 | $24.21 | $24.21 | $23.93 | $23.99 | $23.99 | 123,028 |
2023-12-28 | $24.16 | $24.19 | $24.10 | $24.12 | $24.12 | 275,813 |
2023-12-27 | $24.03 | $24.10 | $24.01 | $24.09 | $24.09 | 28,317 |
2023-12-26 | $24.00 | $24.07 | $23.99 | $24.06 | $24.06 | 13,893 |
2023-12-22 | $24.00 | $24.00 | $23.79 | $23.92 | $23.92 | 6,867 |
2023-12-21 | $23.84 | $23.94 | $23.77 | $23.94 | $23.94 | 11,034 |
2023-12-20 | $23.97 | $23.99 | $23.63 | $23.63 | $23.63 | 1,440 |
2023-12-19 | $23.94 | $24.01 | $23.94 | $24.01 | $24.01 | 8,327 |
2023-12-18 | $23.66 | $23.92 | $23.66 | $23.87 | $23.87 | 14,943 |
2023-12-15 | $23.61 | $23.73 | $23.61 | $23.67 | $23.67 | 192,963 |
2023-12-14 | $23.65 | $23.66 | $23.49 | $23.58 | $23.58 | 17,465 |
2023-12-13 | $23.27 | $23.52 | $23.20 | $23.52 | $23.52 | 3,965 |
2023-12-12 | $22.98 | $23.20 | $22.98 | $23.19 | $23.19 | 15,526 |
2023-12-11 | $22.88 | $23.01 | $22.88 | $23.00 | $23.00 | 23,249 |
2023-12-08 | $22.81 | $22.97 | $22.81 | $22.95 | $22.95 | 5,027 |
2023-12-07 | $22.61 | $22.81 | $22.61 | $22.79 | $22.79 | 28,187 |
2023-12-06 | $22.78 | $22.81 | $22.55 | $22.55 | $22.55 | 23,955 |
2023-12-05 | $22.52 | $22.66 | $22.52 | $22.65 | $22.65 | 28,850 |
2023-12-04 | $22.65 | $22.67 | $22.51 | $22.65 | $22.65 | 39,350 |
2023-12-01 | $22.65 | $22.81 | $22.65 | $22.81 | $22.81 | 11,687 |
2023-11-30 | $22.75 | $22.79 | $22.50 | $22.66 | $22.66 | 235,006 |
2023-11-29 | $22.86 | $22.86 | $22.66 | $22.67 | $22.67 | 104,777 |
2023-11-28 | $22.52 | $22.62 | $22.51 | $22.61 | $22.61 | 69,085 |
2023-11-27 | $22.60 | $22.66 | $22.56 | $22.56 | $22.56 | 34,050 |
2023-11-24 | $22.50 | $22.54 | $22.50 | $22.54 | $22.54 | 4,544 |
2023-11-22 | $22.59 | $22.60 | $22.55 | $22.55 | $22.55 | 1,782 |
2023-11-21 | $22.44 | $22.44 | $22.41 | $22.42 | $22.42 | 2,248 |
2023-11-20 | $22.18 | $22.56 | $22.18 | $22.52 | $22.52 | 21,517 |
2023-11-17 | $22.21 | $22.25 | $22.20 | $22.23 | $22.23 | 4,564 |
2023-11-16 | $22.11 | $22.17 | $22.04 | $22.17 | $22.17 | 12,461 |
2023-11-15 | $22.21 | $22.26 | $22.11 | $22.12 | $22.12 | 12,389 |
2023-11-14 | $21.96 | $22.13 | $21.96 | $22.13 | $22.13 | 16,308 |
2023-11-13 | $21.58 | $21.63 | $21.58 | $21.61 | $21.61 | 140,533 |
2023-11-10 | $21.18 | $21.58 | $21.18 | $21.58 | $21.58 | 3,417 |
2023-11-09 | $21.35 | $21.39 | $21.13 | $21.13 | $21.13 | 4,330 |
2023-11-08 | $21.29 | $21.33 | $21.23 | $21.30 | $21.30 | 1,442 |
2023-11-07 | $21.12 | $21.35 | $21.12 | $21.28 | $21.28 | 24,702 |
2023-11-06 | $21.02 | $21.02 | $20.87 | $20.95 | $20.95 | 9,429 |
2023-11-03 | $20.76 | $21.01 | $20.76 | $20.95 | $20.95 | 2,217 |
2023-11-02 | $20.43 | $20.57 | $20.43 | $20.56 | $20.56 | 4,764 |
2023-11-01 | $19.98 | $20.22 | $19.96 | $20.21 | $20.21 | 2,539 |
2023-10-31 | $19.82 | $19.95 | $19.81 | $19.95 | $19.95 | 1,688 |
2023-10-30 | $19.62 | $19.81 | $19.62 | $19.78 | $19.78 | 1,766 |
2023-10-27 | $19.54 | $19.59 | $19.51 | $19.51 | $19.51 | 4,167 |
2023-10-26 | $19.50 | $19.55 | $19.32 | $19.40 | $19.40 | 5,448 |
2023-10-25 | $20.04 | $20.04 | $19.77 | $19.77 | $19.77 | 5,321 |
2023-10-24 | $20.23 | $20.35 | $20.23 | $20.35 | $20.35 | 749 |
2023-10-23 | $19.90 | $20.20 | $19.90 | $20.10 | $20.10 | 1,077 |
2023-10-20 | $20.28 | $20.28 | $20.04 | $20.04 | $20.04 | 1,467 |
2023-10-19 | $20.51 | $20.59 | $20.34 | $20.34 | $20.34 | 579 |
2023-10-18 | $20.56 | $20.61 | $20.42 | $20.43 | $20.43 | 3,042 |
2023-10-17 | $20.58 | $20.80 | $20.58 | $20.79 | $20.79 | 3,798 |
2023-10-16 | $20.55 | $20.85 | $20.55 | $20.82 | $20.82 | 7,085 |
2023-10-13 | $20.70 | $20.70 | $20.45 | $20.47 | $20.47 | 5,634 |
2023-10-12 | $20.97 | $20.99 | $20.68 | $20.75 | $20.75 | 12,575 |
2023-10-11 | $20.99 | $20.99 | $20.76 | $20.93 | $20.93 | 7,464 |
2023-10-10 | $20.69 | $20.99 | $20.69 | $20.85 | $20.85 | 4,149 |
2023-10-09 | $20.38 | $20.67 | $20.34 | $20.66 | $20.66 | 3,820 |
2023-10-06 | $20.24 | $20.63 | $20.22 | $20.59 | $20.59 | 5,325 |
2023-10-05 | $19.96 | $20.22 | $19.96 | $20.20 | $20.20 | 11,515 |
2023-10-04 | $20.12 | $20.29 | $20.11 | $20.26 | $20.26 | 5,655 |
2023-10-03 | $20.20 | $20.20 | $19.96 | $20.01 | $20.01 | 9,236 |
2023-10-02 | $20.43 | $20.46 | $20.35 | $20.46 | $20.46 | 919 |
2023-09-29 | $20.37 | $20.41 | $20.36 | $20.36 | $20.36 | 1,140 |
2023-09-28 | $20.05 | $20.37 | $20.05 | $20.32 | $20.32 | 7,128 |
2023-09-27 | $20.01 | $20.23 | $19.92 | $20.12 | $20.12 | 9,266 |
2023-09-26 | $20.12 | $20.12 | $20.00 | $20.02 | $20.02 | 4,607 |
2023-09-25 | $20.24 | $20.36 | $20.24 | $20.34 | $20.34 | 2,832 |
2023-09-22 | $20.38 | $20.38 | $20.25 | $20.25 | $20.25 | 490 |
2023-09-21 | $20.42 | $20.42 | $20.24 | $20.24 | $20.24 | 5,637 |
2023-09-20 | $21.10 | $21.15 | $20.77 | $20.77 | $20.77 | 42,326 |
2023-09-19 | $21.02 | $21.06 | $20.89 | $21.06 | $21.06 | 11,065 |
2023-09-18 | $21.22 | $21.25 | $21.15 | $21.15 | $21.15 | 5,242 |
2023-09-15 | $21.26 | $21.29 | $21.19 | $21.20 | $21.20 | 3,871 |
2023-09-14 | $21.67 | $21.67 | $21.61 | $21.63 | $21.63 | 2,643 |
2023-09-13 | $21.45 | $21.65 | $21.45 | $21.58 | $21.58 | 1,548 |
2023-09-12 | $21.66 | $21.71 | $21.52 | $21.52 | $21.52 | 2,353 |
2023-09-11 | $21.64 | $21.77 | $21.64 | $21.77 | $21.77 | 3,178 |
2023-09-08 | $21.54 | $21.54 | $21.49 | $21.53 | $21.53 | 1,813 |
2023-09-07 | $21.42 | $21.60 | $21.39 | $21.58 | $21.58 | 7,631 |
2023-09-06 | $21.64 | $21.68 | $21.59 | $21.68 | $21.68 | 1,701 |
2023-09-05 | $21.80 | $21.85 | $21.70 | $21.81 | $21.81 | 13,280 |
2023-09-01 | $21.73 | $21.80 | $21.73 | $21.80 | $21.80 | 3,065 |
2023-08-31 | $21.77 | $21.81 | $21.76 | $21.76 | $21.76 | 1,488 |
2023-08-30 | $21.46 | $21.67 | $21.45 | $21.63 | $21.63 | 13,136 |
2023-08-29 | $21.04 | $21.51 | $21.04 | $21.48 | $21.48 | 12,202 |
2023-08-28 | $21.04 | $21.06 | $20.97 | $21.05 | $21.05 | 2,131 |
2023-08-25 | $20.90 | $20.98 | $20.76 | $20.94 | $20.94 | 27,057 |
2023-08-24 | $21.18 | $21.18 | $20.81 | $20.81 | $20.81 | 2,621 |
2023-08-23 | $21.03 | $21.27 | $21.03 | $21.22 | $21.22 | 1,465 |
2023-08-22 | $21.09 | $21.09 | $20.94 | $20.94 | $20.94 | 821 |
2023-08-21 | $20.84 | $20.96 | $20.82 | $20.95 | $20.95 | 4,787 |
2023-08-18 | $20.50 | $20.65 | $20.42 | $20.65 | $20.65 | 2,235 |
2023-08-17 | $20.87 | $20.89 | $20.65 | $20.69 | $20.69 | 3,936 |
2023-08-16 | $21.10 | $21.19 | $20.93 | $20.93 | $20.93 | 18,112 |
2023-08-15 | $21.33 | $21.36 | $21.11 | $21.15 | $21.15 | 5,331 |
2023-08-14 | $21.14 | $21.42 | $21.14 | $21.42 | $21.42 | 3,201 |
2023-08-11 | $21.19 | $21.19 | $21.12 | $21.14 | $21.14 | 7,851 |
2023-08-10 | $21.52 | $21.65 | $21.29 | $21.33 | $21.33 | 64,972 |
2023-08-09 | $21.46 | $21.46 | $21.24 | $21.27 | $21.27 | 15,697 |
2023-08-08 | $21.49 | $21.51 | $21.33 | $21.51 | $21.51 | 13,063 |
2023-08-07 | $21.71 | $21.78 | $21.61 | $21.78 | $21.78 | 28,009 |
2023-08-04 | $21.87 | $21.93 | $21.62 | $21.62 | $21.62 | 8,508 |
2023-08-03 | $21.65 | $21.76 | $21.65 | $21.71 | $21.71 | 2,813 |
2023-08-02 | $21.69 | $21.84 | $21.69 | $21.76 | $21.76 | 6,612 |
2023-08-01 | $22.37 | $22.39 | $22.28 | $22.36 | $22.36 | 27,949 |
2023-07-31 | $22.50 | $22.52 | $22.44 | $22.46 | $22.46 | 14,396 |
2023-07-28 | $22.27 | $22.38 | $22.27 | $22.38 | $22.38 | 779 |
2023-07-27 | $22.50 | $22.50 | $21.94 | $21.94 | $21.94 | 5,540 |
2023-07-26 | $22.08 | $22.10 | $22.01 | $22.10 | $22.10 | 2,795 |
2023-07-25 | $22.15 | $22.26 | $22.12 | $22.22 | $22.22 | 5,338 |
2023-07-24 | $22.09 | $22.09 | $22.04 | $22.07 | $22.07 | 3,148 |
2023-07-21 | $22.28 | $22.28 | $22.07 | $22.07 | $22.07 | 836 |
2023-07-20 | $22.49 | $22.49 | $22.10 | $22.10 | $22.10 | 6,336 |
2023-07-19 | $22.78 | $22.83 | $22.63 | $22.67 | $22.67 | 16,497 |
2023-07-18 | $22.47 | $22.73 | $22.45 | $22.69 | $22.69 | 10,847 |
2023-07-17 | $22.47 | $22.53 | $22.47 | $22.50 | $22.50 | 8,209 |
2023-07-14 | $22.31 | $22.44 | $22.26 | $22.27 | $22.27 | 5,695 |
2023-07-13 | $22.05 | $22.31 | $22.05 | $22.28 | $22.28 | 1,360 |
2023-07-12 | $21.93 | $21.93 | $21.77 | $21.86 | $21.86 | 2,829 |
2023-07-11 | $21.51 | $21.64 | $21.51 | $21.64 | $21.64 | 13,661 |
2023-07-10 | $21.29 | $21.45 | $21.29 | $21.45 | $21.45 | 7,388 |
2023-07-07 | $21.44 | $21.57 | $21.35 | $21.35 | $21.35 | 15,547 |
2023-07-06 | $21.32 | $21.38 | $21.24 | $21.38 | $21.38 | 1,230 |
2023-07-05 | $21.53 | $21.65 | $21.53 | $21.60 | $21.60 | 42,493 |
2023-07-03 | $21.62 | $21.62 | $21.55 | $21.59 | $21.59 | 299 |
2023-06-30 | $21.61 | $21.68 | $21.61 | $21.63 | $21.63 | 3,511 |
2023-06-29 | $21.39 | $21.39 | $21.22 | $21.28 | $21.28 | 12,594 |
2023-06-28 | $21.16 | $21.36 | $21.15 | $21.33 | $21.33 | 7,007 |
2023-06-27 | $21.03 | $21.28 | $20.97 | $21.24 | $21.24 | 4,844 |
2023-06-26 | $21.10 | $21.21 | $20.93 | $20.93 | $20.93 | 2,060 |
2023-06-23 | $21.07 | $21.25 | $21.07 | $21.15 | $21.15 | 7,514 |
2023-06-22 | $21.11 | $21.30 | $21.05 | $21.30 | $21.30 | 14,111 |
2023-06-21 | $21.31 | $21.31 | $21.10 | $21.13 | $21.13 | 7,511 |
2023-06-20 | $21.22 | $21.38 | $21.22 | $21.38 | $21.38 | 4,780 |
2023-06-16 | $21.56 | $21.58 | $21.41 | $21.41 | $21.41 | 35,632 |
2023-06-15 | $21.38 | $21.66 | $21.38 | $21.59 | $21.59 | 9,409 |
2023-06-14 | $21.26 | $21.33 | $21.07 | $21.28 | $21.28 | 3,491 |
2023-06-13 | $21.18 | $21.22 | $21.11 | $21.22 | $21.22 | 7,316 |
2023-06-12 | $20.86 | $21.00 | $20.86 | $21.00 | $21.00 | 5,471 |
2023-06-09 | $20.72 | $20.73 | $20.63 | $20.66 | $20.66 | 25,799 |
2023-06-08 | $20.41 | $20.61 | $20.41 | $20.59 | $20.59 | 5,590 |
2023-06-07 | $20.90 | $20.90 | $20.40 | $20.42 | $20.42 | 8,698 |
2023-06-06 | $20.93 | $20.93 | $20.87 | $20.89 | $20.89 | 4,830 |
2023-06-05 | $20.69 | $20.88 | $20.69 | $20.76 | $20.76 | 3,400 |
2023-06-02 | $20.71 | $20.80 | $20.69 | $20.74 | $20.74 | 26,706 |
2023-06-01 | $20.10 | $20.53 | $20.10 | $20.46 | $20.46 | 3,144 |
2023-05-31 | $20.13 | $20.22 | $20.05 | $20.18 | $20.18 | 9,785 |
2023-05-30 | $20.39 | $20.41 | $20.16 | $20.22 | $20.22 | 2,733 |
2023-05-26 | $19.81 | $20.22 | $19.81 | $20.18 | $20.18 | 72,709 |
2023-05-25 | $19.89 | $19.89 | $19.71 | $19.76 | $19.76 | 37,857 |
2023-05-24 | $19.41 | $19.61 | $19.41 | $19.53 | $19.53 | 9,977 |
2023-05-23 | $19.86 | $19.86 | $19.58 | $19.61 | $19.61 | 18,390 |
2023-05-22 | $19.97 | $19.98 | $19.92 | $19.92 | $19.92 | 8,512 |
2023-05-19 | $19.96 | $19.96 | $19.78 | $19.82 | $19.82 | 14,765 |
2023-05-18 | $19.70 | $19.98 | $19.70 | $19.96 | $19.96 | 163,368 |
2023-05-17 | $19.33 | $19.57 | $19.30 | $19.56 | $19.56 | 9,916 |
2023-05-16 | $19.36 | $19.37 | $19.28 | $19.28 | $19.28 | 12,382 |
2023-05-15 | $19.25 | $19.39 | $19.23 | $19.39 | $19.39 | 8,259 |
2023-05-12 | $19.36 | $19.36 | $19.13 | $19.24 | $19.24 | 13,479 |
2023-05-11 | $19.30 | $19.37 | $19.27 | $19.35 | $19.35 | 3,215 |
2023-05-10 | $19.24 | $19.37 | $19.20 | $19.33 | $19.33 | 10,679 |
2023-05-09 | $19.15 | $19.18 | $19.13 | $19.13 | $19.13 | 2,417 |
2023-05-08 | $19.10 | $19.20 | $19.10 | $19.20 | $19.20 | 2,176 |
2023-05-05 | $19.01 | $19.05 | $18.99 | $19.05 | $19.05 | 5,342 |
2023-05-04 | $18.82 | $18.82 | $18.74 | $18.75 | $18.75 | 1,850 |
2023-05-03 | $18.76 | $18.92 | $18.67 | $18.67 | $18.67 | 22,960 |
2023-05-02 | $18.94 | $18.94 | $18.65 | $18.77 | $18.77 | 6,819 |
2023-05-01 | $18.96 | $19.01 | $18.91 | $18.94 | $18.94 | 10,418 |
2023-04-28 | $18.80 | $18.99 | $18.72 | $18.99 | $18.99 | 5,855 |
2023-04-27 | $18.65 | $18.95 | $18.65 | $18.91 | $18.91 | 1,389 |
2023-04-26 | $18.65 | $18.74 | $18.57 | $18.62 | $18.62 | 2,724 |
2023-04-25 | $18.73 | $18.73 | $18.42 | $18.42 | $18.42 | 17,307 |
2023-04-24 | $18.97 | $18.97 | $18.81 | $18.92 | $18.92 | 55,522 |
2023-04-21 | $18.90 | $18.99 | $18.89 | $18.97 | $18.97 | 33,912 |
2023-04-20 | $18.84 | $19.04 | $18.84 | $18.89 | $18.89 | 2,332 |
2023-04-19 | $19.05 | $19.05 | $19.01 | $19.02 | $19.02 | 7,045 |
2023-04-18 | $19.14 | $19.14 | $18.99 | $19.03 | $19.03 | 3,303 |
2023-04-17 | $18.90 | $18.98 | $18.83 | $18.98 | $18.98 | 1,599 |
2023-04-14 | $19.00 | $19.00 | $18.75 | $18.88 | $18.88 | 4,586 |
2023-04-13 | $18.89 | $18.98 | $18.89 | $18.96 | $18.96 | 2,107 |
2023-04-12 | $18.70 | $18.85 | $18.59 | $18.59 | $18.59 | 5,799 |
2023-04-11 | $18.80 | $18.83 | $18.67 | $18.75 | $18.75 | 12,072 |
2023-04-10 | $18.50 | $18.78 | $18.50 | $18.78 | $18.78 | 5,883 |
2023-04-06 | $18.43 | $18.74 | $18.43 | $18.74 | $18.74 | 2,090 |
2023-04-05 | $18.72 | $18.72 | $18.61 | $18.66 | $18.66 | 6,935 |
2023-04-04 | $19.06 | $19.06 | $18.94 | $18.96 | $18.96 | 22,907 |
2023-04-03 | $18.99 | $19.03 | $18.88 | $19.03 | $19.03 | 2,061 |
2023-03-31 | $18.86 | $19.09 | $18.86 | $19.09 | $19.09 | 1,650 |
2023-03-30 | $18.70 | $18.70 | $18.63 | $18.68 | $18.68 | 1,077 |
2023-03-29 | $18.37 | $18.51 | $18.37 | $18.51 | $18.51 | 3,504 |
2023-03-28 | $18.28 | $18.28 | $18.09 | $18.15 | $18.15 | 3,700 |
2023-03-27 | $18.42 | $18.42 | $18.24 | $18.25 | $18.25 | 16,722 |
2023-03-24 | $18.19 | $18.26 | $18.07 | $18.26 | $18.26 | 5,619 |
2023-03-23 | $18.26 | $18.54 | $18.14 | $18.31 | $18.31 | 7,989 |
2023-03-22 | $18.51 | $18.70 | $18.17 | $18.17 | $18.17 | 4,165 |
2023-03-21 | $18.30 | $18.57 | $18.30 | $18.51 | $18.51 | 1,287 |
2023-03-20 | $18.10 | $18.17 | $18.03 | $18.17 | $18.17 | 3,817 |
2023-03-17 | $18.29 | $18.29 | $18.05 | $18.15 | $18.15 | 3,517 |
2023-03-16 | $17.86 | $18.32 | $17.85 | $18.31 | $18.31 | 2,521 |
2023-03-15 | $17.70 | $17.90 | $17.61 | $17.88 | $17.88 | 6,879 |
2023-03-14 | $17.85 | $17.95 | $17.76 | $17.93 | $17.93 | 7,267 |
2023-03-13 | $17.26 | $17.71 | $17.18 | $17.54 | $17.54 | 3,775 |
2023-03-10 | $17.82 | $17.82 | $17.42 | $17.42 | $17.42 | 3,169 |
2023-03-09 | $18.45 | $18.45 | $17.91 | $17.91 | $17.91 | 3,235 |
2023-03-08 | $18.21 | $18.31 | $18.20 | $18.31 | $18.31 | 4,075 |
2023-03-07 | $18.38 | $18.47 | $18.25 | $18.26 | $18.26 | 1,890 |
2023-03-06 | $18.56 | $18.69 | $18.41 | $18.41 | $18.41 | 4,196 |
2023-03-03 | $18.19 | $18.53 | $18.19 | $18.53 | $18.53 | 1,527 |
2023-03-02 | $17.79 | $18.12 | $17.79 | $18.12 | $18.12 | 13,762 |
2023-03-01 | $17.94 | $17.94 | $17.86 | $17.91 | $17.91 | 7,504 |
2023-02-28 | $18.01 | $18.13 | $18.00 | $18.06 | $18.06 | 5,524 |
2023-02-27 | $18.11 | $18.20 | $17.99 | $18.01 | $18.01 | 44,190 |
2023-02-24 | $17.96 | $17.97 | $17.89 | $17.94 | $17.94 | 6,566 |
2023-02-23 | $18.21 | $18.28 | $17.99 | $18.25 | $18.25 | 11,845 |
2023-02-22 | $18.19 | $18.19 | $18.13 | $18.13 | $18.13 | 286 |
2023-02-21 | $18.26 | $18.33 | $18.10 | $18.10 | $18.10 | 16,899 |
2023-02-17 | $18.74 | $18.74 | $18.42 | $18.56 | $18.56 | 2,246 |
2023-02-16 | $18.96 | $19.14 | $18.85 | $18.85 | $18.85 | 5,621 |
2023-02-15 | $18.98 | $19.30 | $18.98 | $19.30 | $19.30 | 16,796 |
2023-02-14 | $18.74 | $19.06 | $18.74 | $19.05 | $19.05 | 4,220 |
2023-02-13 | $18.72 | $18.88 | $18.72 | $18.84 | $18.84 | 14,208 |
2023-02-10 | $18.59 | $18.60 | $18.44 | $18.58 | $18.58 | 8,307 |
2023-02-09 | $19.15 | $19.15 | $18.71 | $18.72 | $18.72 | 17,499 |
2023-02-08 | $19.05 | $19.10 | $18.91 | $18.92 | $18.92 | 10,962 |
2023-02-07 | $18.67 | $19.13 | $18.66 | $19.13 | $19.13 | 3,606 |
2023-02-06 | $18.81 | $18.91 | $18.76 | $18.81 | $18.81 | 7,173 |
2023-02-03 | $19.01 | $19.35 | $18.97 | $19.04 | $19.04 | 3,479 |
2023-02-02 | $19.48 | $19.56 | $19.30 | $19.47 | $19.47 | 16,415 |
2023-02-01 | $18.43 | $18.88 | $18.38 | $18.87 | $18.87 | 55,302 |
2023-01-31 | $18.27 | $18.46 | $18.22 | $18.46 | $18.46 | 28,247 |
2023-01-30 | $18.35 | $18.39 | $18.14 | $18.14 | $18.14 | 81,895 |
2023-01-27 | $18.41 | $18.64 | $18.37 | $18.53 | $18.53 | 10,751 |
2023-01-26 | $18.26 | $18.33 | $18.05 | $18.31 | $18.31 | 15,569 |
2023-01-25 | $17.63 | $18.08 | $17.63 | $18.05 | $18.05 | 5,821 |
2023-01-24 | $18.00 | $18.10 | $17.97 | $18.03 | $18.03 | 28,682 |
2023-01-23 | $17.98 | $18.17 | $17.98 | $18.13 | $18.13 | 10,175 |
2023-01-20 | $17.35 | $17.80 | $17.35 | $17.80 | $17.80 | 13,960 |
2023-01-19 | $17.23 | $17.35 | $17.17 | $17.24 | $17.24 | 11,882 |
2023-01-18 | $17.73 | $17.84 | $17.41 | $17.41 | $17.41 | 21,026 |
2023-01-17 | $17.43 | $17.66 | $17.43 | $17.63 | $17.63 | 57,711 |
2023-01-13 | $17.20 | $17.55 | $17.20 | $17.54 | $17.54 | 24,587 |
2023-01-12 | $17.37 | $17.40 | $17.19 | $17.40 | $17.40 | 31,958 |
2023-01-11 | $17.06 | $17.27 | $17.06 | $17.27 | $17.27 | 23,528 |
2023-01-10 | $16.88 | $16.97 | $16.79 | $16.97 | $16.97 | 6,936 |
2023-01-09 | $16.80 | $17.04 | $16.80 | $16.80 | $16.80 | 14,861 |
2023-01-06 | $16.27 | $16.74 | $16.27 | $16.68 | $16.68 | 11,924 |
2023-01-05 | $16.55 | $16.55 | $16.31 | $16.31 | $16.31 | 7,543 |
2023-01-04 | $16.61 | $16.77 | $16.58 | $16.66 | $16.66 | 15,390 |
2023-01-03 | $16.51 | $16.51 | $16.37 | $16.50 | $16.50 | 1,974 |
2022-12-30 | $16.38 | $16.52 | $16.35 | $16.52 | $16.52 | 16,535 |
2022-12-29 | $16.27 | $16.59 | $16.27 | $16.56 | $16.56 | 4,961 |
2022-12-28 | $16.34 | $16.35 | $16.08 | $16.09 | $16.09 | 65,425 |
2022-12-27 | $16.28 | $16.37 | $16.26 | $16.27 | $16.27 | 25,709 |
2022-12-23 | $16.24 | $16.44 | $16.24 | $16.44 | $16.44 | 30,311 |
2022-12-22 | $16.63 | $16.63 | $16.17 | $16.42 | $16.42 | 32,367 |
2022-12-21 | $16.66 | $16.87 | $16.54 | $16.78 | $16.78 | 61,868 |
2022-12-20 | $16.40 | $16.57 | $16.40 | $16.53 | $16.53 | 8,058 |
2022-12-19 | $16.76 | $16.76 | $16.43 | $16.46 | $16.46 | 12,629 |
2022-12-16 | $16.86 | $16.91 | $16.64 | $16.78 | $16.78 | 52,552 |
2022-12-15 | $17.28 | $17.28 | $16.93 | $16.97 | $16.97 | 20,433 |
2022-12-14 | $17.73 | $17.83 | $17.54 | $17.60 | $17.60 | 13,296 |
2022-12-13 | $18.07 | $18.14 | $17.55 | $17.66 | $17.66 | 12,410 |
2022-12-12 | $17.14 | $17.40 | $17.14 | $17.40 | $17.40 | 24,469 |
2022-12-09 | $17.21 | $17.33 | $17.12 | $17.12 | $17.12 | 9,829 |
2022-12-08 | $17.10 | $17.27 | $16.95 | $17.26 | $17.26 | 15,499 |
2022-12-07 | $16.94 | $16.99 | $16.87 | $16.94 | $16.94 | 26,724 |
2022-12-06 | $17.25 | $17.25 | $16.90 | $16.97 | $16.97 | 26,508 |
2022-12-05 | $17.60 | $17.60 | $17.24 | $17.29 | $17.29 | 17,171 |
2022-12-02 | $17.57 | $17.78 | $17.57 | $17.78 | $17.78 | 7,979 |
2022-12-01 | $17.78 | $17.90 | $17.68 | $17.87 | $17.87 | 16,831 |
2022-11-30 | $16.94 | $17.69 | $16.94 | $17.69 | $17.69 | 19,161 |
2022-11-29 | $17.00 | $17.04 | $16.91 | $16.92 | $16.92 | 6,097 |
2022-11-28 | $17.23 | $17.23 | $16.99 | $17.03 | $17.03 | 23,245 |
2022-11-25 | $17.21 | $17.25 | $17.21 | $17.24 | $17.24 | 1,585 |
2022-11-23 | $17.08 | $17.30 | $17.08 | $17.28 | $17.28 | 10,406 |
2022-11-22 | $16.92 | $17.04 | $16.73 | $17.04 | $17.04 | 27,649 |
2022-11-21 | $16.94 | $17.01 | $16.74 | $16.82 | $16.82 | 13,880 |
2022-11-18 | $17.21 | $17.21 | $16.97 | $17.06 | $17.06 | 19,908 |
2022-11-17 | $17.09 | $17.27 | $17.03 | $17.12 | $17.12 | 20,668 |
2022-11-16 | $17.61 | $17.61 | $17.35 | $17.40 | $17.40 | 19,724 |
2022-11-15 | $17.76 | $17.88 | $17.64 | $17.72 | $17.72 | 56,137 |
2022-11-14 | $17.39 | $17.51 | $17.25 | $17.29 | $17.29 | 38,274 |
2022-11-11 | $17.15 | $17.65 | $17.15 | $17.56 | $17.56 | 6,904 |
2022-11-10 | $16.73 | $17.16 | $16.72 | $17.16 | $17.16 | 11,560 |
2022-11-09 | $16.17 | $16.17 | $15.82 | $15.84 | $15.84 | 7,047 |
2022-11-08 | $16.24 | $16.46 | $16.18 | $16.29 | $16.29 | 10,293 |
2022-11-07 | $16.01 | $16.25 | $16.01 | $16.19 | $16.19 | 159,662 |
2022-11-04 | $16.37 | $16.37 | $15.77 | $16.05 | $16.05 | 30,921 |
2022-11-03 | $16.18 | $16.35 | $16.05 | $16.09 | $16.09 | 45,418 |
2022-11-02 | $17.02 | $17.02 | $16.33 | $16.33 | $16.33 | 7,138 |
2022-11-01 | $17.50 | $17.51 | $17.02 | $17.02 | $17.02 | 12,603 |
2022-10-31 | $17.20 | $17.25 | $17.09 | $17.17 | $17.17 | 11,065 |
2022-10-28 | $17.06 | $17.33 | $17.05 | $17.33 | $17.33 | 7,012 |
2022-10-27 | $17.19 | $17.26 | $17.01 | $17.02 | $17.02 | 25,172 |
2022-10-26 | $17.25 | $17.51 | $17.09 | $17.09 | $17.09 | 10,618 |
2022-10-25 | $16.88 | $17.33 | $16.88 | $17.32 | $17.32 | 5,117 |
2022-10-24 | $16.74 | $16.89 | $16.50 | $16.84 | $16.84 | 9,314 |
2022-10-21 | $16.27 | $16.74 | $16.27 | $16.72 | $16.72 | 15,541 |
2022-10-20 | $16.74 | $16.77 | $16.35 | $16.41 | $16.41 | 5,012 |
2022-10-19 | $16.49 | $16.66 | $16.33 | $16.45 | $16.45 | 166,760 |
2022-10-18 | $17.01 | $17.01 | $16.51 | $16.64 | $16.64 | 11,094 |
2022-10-17 | $16.19 | $16.53 | $16.19 | $16.46 | $16.46 | 29,740 |
2022-10-14 | $16.55 | $16.63 | $15.81 | $15.82 | $15.82 | 32,075 |
2022-10-13 | $15.61 | $16.48 | $15.61 | $16.39 | $16.39 | 57,367 |
2022-10-12 | $16.19 | $16.27 | $16.05 | $16.20 | $16.20 | 58,190 |
2022-10-11 | $16.35 | $16.44 | $16.08 | $16.16 | $16.16 | 21,964 |
2022-10-10 | $16.78 | $16.78 | $16.29 | $16.48 | $16.48 | 150,906 |
2022-10-07 | $17.13 | $17.13 | $16.67 | $16.73 | $16.73 | 22,266 |
2022-10-06 | $17.37 | $17.51 | $17.25 | $17.35 | $17.35 | 23,785 |
2022-10-05 | $17.10 | $17.51 | $17.00 | $17.39 | $17.39 | 20,818 |
2022-10-04 | $17.09 | $17.39 | $17.09 | $17.36 | $17.36 | 183,331 |
2022-10-03 | $16.42 | $16.76 | $16.42 | $16.67 | $16.67 | 41,381 |
2022-09-30 | $16.40 | $16.76 | $16.27 | $16.27 | $16.27 | 7,053 |
2022-09-29 | $16.67 | $16.67 | $16.33 | $16.48 | $16.48 | 5,990 |
2022-09-28 | $16.51 | $16.95 | $16.49 | $16.92 | $16.92 | 25,101 |
2022-09-27 | $16.67 | $16.70 | $16.33 | $16.45 | $16.45 | 28,256 |
2022-09-26 | $16.52 | $16.78 | $16.42 | $16.44 | $16.44 | 38,354 |
2022-09-23 | $16.66 | $16.66 | $16.42 | $16.58 | $16.58 | 5,783 |
2022-09-22 | $16.99 | $16.99 | $16.83 | $16.84 | $16.84 | 16,500 |
2022-09-21 | $17.63 | $17.72 | $17.23 | $17.23 | $17.23 | 25,620 |
2022-09-20 | $17.65 | $17.77 | $17.51 | $17.58 | $17.58 | 6,905 |
2022-09-19 | $17.63 | $17.87 | $17.63 | $17.87 | $17.87 | 6,174 |
2022-09-16 | $17.83 | $17.83 | $17.66 | $17.82 | $17.82 | 10,486 |
2022-09-15 | $18.27 | $18.32 | $18.07 | $18.14 | $18.14 | 9,905 |
2022-09-14 | $18.28 | $18.38 | $18.22 | $18.38 | $18.38 | 8,960 |
2022-09-13 | $18.45 | $18.51 | $18.24 | $18.24 | $18.24 | 7,285 |
2022-09-12 | $19.11 | $19.22 | $19.07 | $19.22 | $19.22 | 13,889 |
2022-09-09 | $18.91 | $19.02 | $18.87 | $18.99 | $18.99 | 15,474 |
2022-09-08 | $18.09 | $18.50 | $18.09 | $18.47 | $18.47 | 10,318 |
2022-09-07 | $17.83 | $18.30 | $17.83 | $18.27 | $18.27 | 26,142 |
2022-09-06 | $17.75 | $17.93 | $17.66 | $17.78 | $17.78 | 12,549 |
2022-09-02 | $18.30 | $18.32 | $17.77 | $17.86 | $17.86 | 28,752 |
2022-09-01 | $17.95 | $18.04 | $17.64 | $18.04 | $18.04 | 8,830 |
2022-08-31 | $18.39 | $18.39 | $18.14 | $18.14 | $18.14 | 6,046 |
2022-08-30 | $18.55 | $18.55 | $18.14 | $18.25 | $18.25 | 11,893 |
2022-08-29 | $18.50 | $18.53 | $18.40 | $18.41 | $18.41 | 30,064 |
2022-08-26 | $19.37 | $19.37 | $18.63 | $18.63 | $18.63 | 91,538 |
2022-08-25 | $19.17 | $19.42 | $19.10 | $19.41 | $19.41 | 216,607 |
2022-08-24 | $18.82 | $19.14 | $18.82 | $18.97 | $18.97 | 6,581 |
2022-08-23 | $18.90 | $19.04 | $18.83 | $18.83 | $18.83 | 20,526 |
2022-08-22 | $19.06 | $19.06 | $18.85 | $18.87 | $18.87 | 7,402 |
2022-08-19 | $19.71 | $19.71 | $19.37 | $19.41 | $19.41 | 13,432 |
2022-08-18 | $19.77 | $19.96 | $19.77 | $19.91 | $19.91 | 11,307 |
2022-08-17 | $20.13 | $20.13 | $19.85 | $19.95 | $19.95 | 5,080 |
2022-08-16 | $20.26 | $20.46 | $20.14 | $20.37 | $20.37 | 14,529 |
2022-08-15 | $20.24 | $20.53 | $20.24 | $20.49 | $20.49 | 6,388 |
2022-08-12 | $20.05 | $20.38 | $20.04 | $20.38 | $20.38 | 25,523 |
2022-08-11 | $20.38 | $20.44 | $19.98 | $20.02 | $20.02 | 25,384 |
2022-08-10 | $20.06 | $20.23 | $20.06 | $20.19 | $20.19 | 14,331 |
2022-08-09 | $19.77 | $19.77 | $19.41 | $19.47 | $19.47 | 15,947 |
2022-08-08 | $20.03 | $20.20 | $19.85 | $19.91 | $19.91 | 42,130 |
2022-08-05 | $19.55 | $19.95 | $19.50 | $19.92 | $19.92 | 5,596 |
2022-08-04 | $19.61 | $19.80 | $19.54 | $19.80 | $19.80 | 7,176 |
2022-08-03 | $19.12 | $19.64 | $19.12 | $19.59 | $19.59 | 42,186 |
2022-08-02 | $18.82 | $19.10 | $18.82 | $19.10 | $19.10 | 21,129 |
2022-08-01 | $18.81 | $19.12 | $18.81 | $18.97 | $18.97 | 24,599 |
2022-07-29 | $18.66 | $18.94 | $18.55 | $18.90 | $18.90 | 2,917 |
2022-07-28 | $18.37 | $18.60 | $18.34 | $18.60 | $18.60 | 50,842 |
2022-07-27 | $17.93 | $18.45 | $17.89 | $18.39 | $18.39 | 166,590 |
2022-07-26 | $17.86 | $17.86 | $17.56 | $17.62 | $17.62 | 10,931 |
2022-07-25 | $18.02 | $18.18 | $18.02 | $18.09 | $18.09 | 1,698 |
2022-07-22 | $18.72 | $18.72 | $18.24 | $18.24 | $18.24 | 3,154 |
2022-07-21 | $18.37 | $18.72 | $18.33 | $18.72 | $18.72 | 26,373 |
2022-07-20 | $18.18 | $18.49 | $18.01 | $18.44 | $18.44 | 72,495 |
2022-07-19 | $17.55 | $17.94 | $17.43 | $17.93 | $17.93 | 88,212 |
2022-07-18 | $17.66 | $17.80 | $17.34 | $17.34 | $17.34 | 16,313 |
2022-07-15 | $17.16 | $17.42 | $17.13 | $17.39 | $17.39 | 20,039 |
2022-07-14 | $16.95 | $17.07 | $16.73 | $17.03 | $17.03 | 22,992 |
2022-07-13 | $16.91 | $17.30 | $16.91 | $17.20 | $17.20 | 48,708 |
2022-07-12 | $17.59 | $17.59 | $17.19 | $17.24 | $17.24 | 12,200 |
2022-07-11 | $17.77 | $17.77 | $17.57 | $17.58 | $17.58 | 28,846 |
2022-07-08 | $17.86 | $18.12 | $17.85 | $18.01 | $18.01 | 64,711 |
2022-07-07 | $17.87 | $18.05 | $17.87 | $18.05 | $18.05 | 12,767 |
2022-07-06 | $17.60 | $17.74 | $17.45 | $17.59 | $17.59 | 8,651 |
2022-07-05 | $16.93 | $17.65 | $16.93 | $17.65 | $17.65 | 28,456 |
2022-07-01 | $16.85 | $17.20 | $16.84 | $17.18 | $17.18 | 83,306 |
2022-06-30 | $16.99 | $17.09 | $16.63 | $16.94 | $16.94 | 11,746 |
2022-06-29 | $17.27 | $17.33 | $17.09 | $17.22 | $17.22 | 355,397 |
2022-06-28 | $18.00 | $18.00 | $17.24 | $17.25 | $17.25 | 59,709 |
2022-06-27 | $17.88 | $18.05 | $17.86 | $17.90 | $17.90 | 5,919 |
2022-06-24 | $17.59 | $18.13 | $17.59 | $18.13 | $18.13 | 7,514 |
2022-06-23 | $17.05 | $17.44 | $17.05 | $17.44 | $17.44 | 13,145 |
2022-06-22 | $17.10 | $17.10 | $16.85 | $16.90 | $16.90 | 11,780 |
2022-06-21 | $16.83 | $17.06 | $16.80 | $16.84 | $16.84 | 24,981 |
2022-06-17 | $16.19 | $16.62 | $16.19 | $16.48 | $16.48 | 38,069 |
2022-06-16 | $16.55 | $16.55 | $16.09 | $16.17 | $16.17 | 19,345 |
2022-06-15 | $16.70 | $17.24 | $16.69 | $17.04 | $17.04 | 31,032 |
2022-06-14 | $16.68 | $16.73 | $16.46 | $16.54 | $16.54 | 95,991 |
2022-06-13 | $16.86 | $16.87 | $16.52 | $16.57 | $16.57 | 121,936 |
2022-06-10 | $17.95 | $17.95 | $17.54 | $17.59 | $17.59 | 27,521 |
2022-06-09 | $18.74 | $18.75 | $18.32 | $18.32 | $18.32 | 89,444 |
2022-06-08 | $19.17 | $19.17 | $18.93 | $18.94 | $18.94 | 9,959 |
2022-06-07 | $18.48 | $19.02 | $18.48 | $19.02 | $19.02 | 10,439 |
2022-06-06 | $19.03 | $19.05 | $18.73 | $18.75 | $18.75 | 23,060 |
2022-06-03 | $18.95 | $18.99 | $18.63 | $18.69 | $18.69 | 10,644 |
2022-06-02 | $18.65 | $19.23 | $18.65 | $19.23 | $19.23 | 50,163 |
2022-06-01 | $18.81 | $18.97 | $18.36 | $18.48 | $18.48 | 18,919 |
2022-05-31 | $18.77 | $18.88 | $18.63 | $18.68 | $18.68 | 4,567 |
2022-05-27 | $18.35 | $18.81 | $18.35 | $18.81 | $18.81 | 87,612 |
2022-05-26 | $17.68 | $18.24 | $17.68 | $18.17 | $18.17 | 12,935 |
2022-05-25 | $17.27 | $17.81 | $17.27 | $17.68 | $17.68 | 15,079 |
2022-05-24 | $17.62 | $17.62 | $17.10 | $17.28 | $17.28 | 14,865 |
2022-05-23 | $17.93 | $17.98 | $17.79 | $17.94 | $17.94 | 10,540 |
2022-05-20 | $17.63 | $17.77 | $17.23 | $17.77 | $17.77 | 29,706 |
2022-05-19 | $17.66 | $17.96 | $17.50 | $17.78 | $17.78 | 26,054 |
2022-05-18 | $18.13 | $18.23 | $17.48 | $17.53 | $17.53 | 115,840 |
2022-05-17 | $18.42 | $18.53 | $17.97 | $18.35 | $18.35 | 21,681 |
2022-05-16 | $18.23 | $18.23 | $17.89 | $17.90 | $17.90 | 7,062 |
2022-05-13 | $17.90 | $18.42 | $17.89 | $18.36 | $18.36 | 14,110 |
2022-05-12 | $16.99 | $17.71 | $16.90 | $17.44 | $17.44 | 56,767 |
2022-05-11 | $17.84 | $17.84 | $17.19 | $17.19 | $17.19 | 13,281 |
2022-05-10 | $18.06 | $18.09 | $17.40 | $17.76 | $17.76 | 47,947 |
2022-05-09 | $18.28 | $18.35 | $17.63 | $17.67 | $17.67 | 30,245 |
2022-05-06 | $18.32 | $18.86 | $18.32 | $18.68 | $18.68 | 25,980 |
2022-05-05 | $19.87 | $19.87 | $18.90 | $19.09 | $19.09 | 21,797 |
2022-05-04 | $19.56 | $20.24 | $19.18 | $20.24 | $20.24 | 21,032 |
2022-05-03 | $19.78 | $19.78 | $19.52 | $19.63 | $19.63 | 7,914 |
2022-05-02 | $19.43 | $19.77 | $19.25 | $19.76 | $19.76 | 23,532 |
2022-04-29 | $20.14 | $20.25 | $19.46 | $19.46 | $19.46 | 7,661 |
2022-04-28 | $20.05 | $20.53 | $19.82 | $20.39 | $20.39 | 49,953 |
2022-04-27 | $19.93 | $19.99 | $19.69 | $19.74 | $19.74 | 35,578 |
2022-04-26 | $20.40 | $20.40 | $19.74 | $19.74 | $19.74 | 70,234 |
2022-04-25 | $20.12 | $20.49 | $20.07 | $20.49 | $20.49 | 45,031 |
2022-04-22 | $20.79 | $20.85 | $20.22 | $20.22 | $20.22 | 14,195 |
2022-04-21 | $21.81 | $21.81 | $20.84 | $20.85 | $20.85 | 26,904 |
2022-04-20 | $22.09 | $22.09 | $21.48 | $21.52 | $21.52 | 22,123 |
2022-04-19 | $21.74 | $22.11 | $21.74 | $22.05 | $22.05 | 18,506 |
2022-04-18 | $21.63 | $21.63 | $21.29 | $21.46 | $21.46 | 23,315 |
2022-04-14 | $22.12 | $22.12 | $21.68 | $21.68 | $21.68 | 20,321 |
2022-04-13 | $21.65 | $22.20 | $21.65 | $22.15 | $22.15 | 24,186 |
2022-04-12 | $22.23 | $22.35 | $21.67 | $21.70 | $21.70 | 14,961 |
2022-04-11 | $21.88 | $22.03 | $21.78 | $21.84 | $21.84 | 8,911 |
2022-04-08 | $22.33 | $22.48 | $22.19 | $22.19 | $22.19 | 15,329 |
2022-04-07 | $22.64 | $22.65 | $22.25 | $22.52 | $22.52 | 9,621 |
2022-04-06 | $22.36 | $22.58 | $22.27 | $22.54 | $22.54 | 27,797 |
2022-04-05 | $23.52 | $23.54 | $23.12 | $23.12 | $23.12 | 9,957 |
2022-04-04 | $23.22 | $23.67 | $23.22 | $23.67 | $23.67 | 5,802 |
2022-04-01 | $23.19 | $23.29 | $23.03 | $23.17 | $23.17 | 7,959 |
2022-03-31 | $23.39 | $23.39 | $23.04 | $23.05 | $23.05 | 21,993 |
2022-03-30 | $23.66 | $23.66 | $23.32 | $23.39 | $23.39 | 2,960 |
2022-03-29 | $23.59 | $23.91 | $23.51 | $23.82 | $23.82 | 17,301 |
2022-03-28 | $22.76 | $23.20 | $22.76 | $23.19 | $23.19 | 3,341 |
2022-03-25 | $22.91 | $22.91 | $22.57 | $22.79 | $22.79 | 2,299 |
2022-03-24 | $22.62 | $22.97 | $22.44 | $22.97 | $22.97 | 20,672 |
2022-03-23 | $22.75 | $23.03 | $22.65 | $22.65 | $22.65 | 8,891 |
2022-03-22 | $22.65 | $23.15 | $22.62 | $23.02 | $23.02 | 5,768 |
2022-03-21 | $22.69 | $22.69 | $22.34 | $22.51 | $22.51 | 12,325 |
2022-03-18 | $22.13 | $22.80 | $22.12 | $22.80 | $22.80 | 21,542 |
2022-03-17 | $21.54 | $22.19 | $21.54 | $22.19 | $22.19 | 12,127 |
2022-03-16 | $21.18 | $21.70 | $20.96 | $21.70 | $21.70 | 119,721 |
2022-03-15 | $20.31 | $20.75 | $20.31 | $20.73 | $20.73 | 64,967 |
2022-03-14 | $20.52 | $20.70 | $20.05 | $20.11 | $20.11 | 41,245 |
2022-03-11 | $21.27 | $21.27 | $20.52 | $20.52 | $20.52 | 18,171 |
2022-03-10 | $20.90 | $21.13 | $20.76 | $21.07 | $21.07 | 62,867 |
2022-03-09 | $20.98 | $21.34 | $20.94 | $21.27 | $21.27 | 25,281 |
2022-03-08 | $20.27 | $20.86 | $20.05 | $20.33 | $20.33 | 158,989 |
2022-03-07 | $21.32 | $21.35 | $20.35 | $20.35 | $20.35 | 34,255 |
2022-03-04 | $21.67 | $21.67 | $21.24 | $21.36 | $21.36 | 12,295 |
2022-03-03 | $22.51 | $22.51 | $21.84 | $21.90 | $21.90 | 23,724 |
2022-03-02 | $22.31 | $22.57 | $22.11 | $22.50 | $22.50 | 24,641 |
2022-03-01 | $22.65 | $22.72 | $22.20 | $22.26 | $22.26 | 10,752 |
2022-02-28 | $22.46 | $22.85 | $22.43 | $22.70 | $22.70 | 6,859 |
2022-02-25 | $22.26 | $22.68 | $22.16 | $22.66 | $22.66 | 14,076 |
2022-02-24 | $20.45 | $22.23 | $20.45 | $22.23 | $22.23 | 83,683 |
2022-02-23 | $22.06 | $22.06 | $21.28 | $21.28 | $21.28 | 23,968 |
2022-02-22 | $21.97 | $22.40 | $21.87 | $21.92 | $21.92 | 36,807 |
2022-02-18 | $22.49 | $22.49 | $22.15 | $22.23 | $22.23 | 32,077 |
2022-02-17 | $23.24 | $23.24 | $22.61 | $22.62 | $22.62 | 42,776 |
2022-02-16 | $23.31 | $23.43 | $23.10 | $23.38 | $23.38 | 31,625 |
2022-02-15 | $23.40 | $23.56 | $23.30 | $23.56 | $23.56 | 35,042 |
2022-02-14 | $23.00 | $23.20 | $22.79 | $22.97 | $22.97 | 157,171 |
2022-02-11 | $23.80 | $23.80 | $23.06 | $23.10 | $23.10 | 20,445 |
2022-02-10 | $24.08 | $24.39 | $23.79 | $23.87 | $23.87 | 60,197 |
2022-02-09 | $23.90 | $24.31 | $23.90 | $24.31 | $24.31 | 35,903 |
2022-02-08 | $23.25 | $23.65 | $23.23 | $23.65 | $23.65 | 50,425 |
2022-02-07 | $23.70 | $23.77 | $23.38 | $23.39 | $23.39 | 21,356 |
2022-02-04 | $23.06 | $23.71 | $23.04 | $23.54 | $23.54 | 25,059 |
2022-02-03 | $23.38 | $23.55 | $23.05 | $23.05 | $23.05 | 39,975 |
2022-02-02 | $24.47 | $24.47 | $23.93 | $24.13 | $24.13 | 26,214 |
2022-02-01 | $24.05 | $24.30 | $23.87 | $24.28 | $24.28 | 33,390 |
2022-01-31 | $23.52 | $23.91 | $23.47 | $23.91 | $23.91 | 36,241 |
2022-01-28 | $22.30 | $22.98 | $22.13 | $22.98 | $22.98 | 146,770 |
2022-01-27 | $22.57 | $22.75 | $22.09 | $22.14 | $22.14 | 67,191 |
2022-01-26 | $23.03 | $23.05 | $22.04 | $22.21 | $22.21 | 61,883 |
2022-01-25 | $22.62 | $22.72 | $22.20 | $22.42 | $22.42 | 523,673 |
2022-01-24 | $22.27 | $23.04 | $21.59 | $23.01 | $23.01 | 114,764 |
2022-01-21 | $23.40 | $23.57 | $22.88 | $22.88 | $22.88 | 51,477 |
2022-01-20 | $24.11 | $24.58 | $23.78 | $23.78 | $23.78 | 23,246 |
2022-01-19 | $24.15 | $24.49 | $23.99 | $23.99 | $23.99 | 127,502 |
2022-01-18 | $24.33 | $24.49 | $24.08 | $24.10 | $24.10 | 47,863 |
2022-01-14 | $24.64 | $24.75 | $24.39 | $24.73 | $24.73 | 17,982 |
2022-01-13 | $25.65 | $25.65 | $24.78 | $24.78 | $24.78 | 17,349 |
2022-01-12 | $25.71 | $25.76 | $25.50 | $25.61 | $25.61 | 113,747 |
2022-01-11 | $25.27 | $25.65 | $25.14 | $25.62 | $25.62 | 27,435 |
2022-01-10 | $24.93 | $25.23 | $24.50 | $25.23 | $25.23 | 161,768 |
2022-01-07 | $25.59 | $25.59 | $25.25 | $25.29 | $25.29 | 108,319 |
2022-01-06 | $25.47 | $25.84 | $25.30 | $25.65 | $25.65 | 77,270 |
2022-01-05 | $26.26 | $26.52 | $25.65 | $25.65 | $25.65 | 92,677 |
2022-01-04 | $27.15 | $27.15 | $26.33 | $26.65 | $26.65 | 90,557 |
2022-01-03 | $27.33 | $27.33 | $27.02 | $27.16 | $27.16 | 60,412 |
2021-12-31 | $27.30 | $27.33 | $27.16 | $27.16 | $27.16 | 4,195 |
2021-12-30 | $27.36 | $27.59 | $27.36 | $27.39 | $27.39 | 20,518 |
2021-12-29 | $27.41 | $27.41 | $27.24 | $27.32 | $27.32 | 66,250 |
2021-12-28 | $27.65 | $27.65 | $27.32 | $27.35 | $27.35 | 14,604 |
2021-12-27 | $27.30 | $27.55 | $27.30 | $27.54 | $27.54 | 23,222 |
2021-12-23 | $27.11 | $27.35 | $27.11 | $27.31 | $27.31 | 12,130 |
2021-12-22 | $27.00 | $27.12 | $27.00 | $27.12 | $27.12 | 6,030 |
2021-12-21 | $26.26 | $26.92 | $26.26 | $26.92 | $26.92 | 7,117 |
2021-12-20 | $25.94 | $26.13 | $25.87 | $26.06 | $26.06 | 46,193 |
2021-12-17 | $26.06 | $26.52 | $25.94 | $26.43 | $26.43 | 12,567 |
2021-12-16 | $27.01 | $27.01 | $26.21 | $26.36 | $26.36 | 15,434 |
2021-12-15 | $26.42 | $27.02 | $26.23 | $27.02 | $27.02 | 11,318 |
2021-12-14 | $26.65 | $26.65 | $26.30 | $26.51 | $26.51 | 26,918 |
2021-12-13 | $27.21 | $27.22 | $26.91 | $26.99 | $26.99 | 11,711 |
2021-12-10 | $27.21 | $27.32 | $27.18 | $27.32 | $27.32 | 5,681 |
2021-12-09 | $27.79 | $27.81 | $27.39 | $27.39 | $27.39 | 9,607 |
2021-12-08 | $27.66 | $27.83 | $27.42 | $27.82 | $27.82 | 9,473 |
2021-12-07 | $27.17 | $27.63 | $27.17 | $27.52 | $27.52 | 22,915 |
2021-12-06 | $26.21 | $26.80 | $26.21 | $26.72 | $26.72 | 14,579 |
2021-12-03 | $27.01 | $27.01 | $26.15 | $26.44 | $26.44 | 28,178 |
2021-12-02 | $26.50 | $27.04 | $26.50 | $26.96 | $26.96 | 28,490 |
2021-12-01 | $27.70 | $27.70 | $26.54 | $26.54 | $26.54 | 75,548 |
2021-11-30 | $28.07 | $28.08 | $27.37 | $27.37 | $27.37 | 8,463 |
2021-11-29 | $28.08 | $28.18 | $27.99 | $28.11 | $28.11 | 3,856 |
2021-11-26 | $27.94 | $28.11 | $27.78 | $27.79 | $27.79 | 5,999 |
2021-11-24 | $27.83 | $28.23 | $27.75 | $28.21 | $28.21 | 27,888 |
2021-11-23 | $28.01 | $28.14 | $27.63 | $27.94 | $27.94 | 7,228 |
2021-11-22 | $28.88 | $28.90 | $28.19 | $28.19 | $28.19 | 7,496 |
2021-11-19 | $29.16 | $29.16 | $28.91 | $28.91 | $28.91 | 15,248 |
2021-11-18 | $28.90 | $29.07 | $28.89 | $28.98 | $28.98 | 33,749 |
2021-11-17 | $29.30 | $29.30 | $28.97 | $29.01 | $29.01 | 10,690 |
2021-11-16 | $29.18 | $29.31 | $29.16 | $29.27 | $29.27 | 3,659 |
2021-11-15 | $29.25 | $29.25 | $29.04 | $29.08 | $29.08 | 17,899 |
2021-11-12 | $28.75 | $29.14 | $28.75 | $29.14 | $29.14 | 3,591 |
2021-11-11 | $28.83 | $28.83 | $28.63 | $28.63 | $28.63 | 11,790 |
2021-11-10 | $28.99 | $29.06 | $28.52 | $28.60 | $28.60 | 6,450 |
2021-11-09 | $29.17 | $29.19 | $28.92 | $29.02 | $29.02 | 9,237 |
2021-11-08 | $29.17 | $29.21 | $29.11 | $29.13 | $29.13 | 11,924 |
2021-11-05 | $29.35 | $29.35 | $29.05 | $29.11 | $29.11 | 23,087 |
2021-11-04 | $29.07 | $29.15 | $28.99 | $29.13 | $29.13 | 19,278 |
2021-11-03 | $28.84 | $28.92 | $28.66 | $28.92 | $28.92 | 23,604 |
2021-11-02 | $28.79 | $28.81 | $28.67 | $28.77 | $28.77 | 11,364 |
2021-11-01 | $28.77 | $28.80 | $28.66 | $28.76 | $28.76 | 13,796 |
2021-10-29 | $28.50 | $28.72 | $28.48 | $28.70 | $28.70 | 9,953 |
2021-10-28 | $28.44 | $28.56 | $28.34 | $28.52 | $28.52 | 5,657 |
2021-10-27 | $28.68 | $28.68 | $28.35 | $28.35 | $28.35 | 10,357 |
2021-10-26 | $28.90 | $28.92 | $28.60 | $28.66 | $28.66 | 7,548 |
2021-10-25 | $28.64 | $28.82 | $28.56 | $28.75 | $28.75 | 36,432 |
2021-10-22 | $28.74 | $28.82 | $28.50 | $28.65 | $28.65 | 15,845 |
2021-10-21 | $28.72 | $28.90 | $28.72 | $28.89 | $28.89 | 19,710 |
2021-10-20 | $28.64 | $28.64 | $28.51 | $28.57 | $28.57 | 24,256 |
2021-10-19 | $28.48 | $28.71 | $28.48 | $28.64 | $28.64 | 29,384 |
2021-10-18 | $28.12 | $28.41 | $28.11 | $28.41 | $28.41 | 11,432 |
2021-10-15 | $28.20 | $28.23 | $28.10 | $28.20 | $28.20 | 27,817 |
2021-10-14 | $27.98 | $28.06 | $27.90 | $28.00 | $28.00 | 22,167 |
2021-10-13 | $27.49 | $27.64 | $27.44 | $27.64 | $27.64 | 56,781 |
2021-10-12 | $27.28 | $27.45 | $27.20 | $27.33 | $27.33 | 10,880 |
2021-10-11 | $27.52 | $27.60 | $27.19 | $27.19 | $27.19 | 9,492 |
2021-10-08 | $27.81 | $27.84 | $27.51 | $27.51 | $27.51 | 9,027 |
2021-10-07 | $27.73 | $27.91 | $27.68 | $27.68 | $27.68 | 45,622 |
2021-10-06 | $27.12 | $27.38 | $26.97 | $27.38 | $27.38 | 31,556 |
2021-10-05 | $26.88 | $27.37 | $26.88 | $27.23 | $27.23 | 20,158 |
2021-10-04 | $27.26 | $27.26 | $26.65 | $26.86 | $26.86 | 195,221 |
2021-10-01 | $27.34 | $27.59 | $27.04 | $27.52 | $27.52 | 15,390 |
2021-09-30 | $27.41 | $27.51 | $27.21 | $27.23 | $27.23 | 220,293 |
2021-09-29 | $27.48 | $27.51 | $27.21 | $27.23 | $27.23 | 23,564 |
2021-09-28 | $27.91 | $27.91 | $27.29 | $27.31 | $27.31 | 6,664 |
2021-09-27 | $28.18 | $28.25 | $28.06 | $28.20 | $28.20 | 13,596 |
2021-09-24 | $28.33 | $28.49 | $28.33 | $28.49 | $28.49 | 5,804 |
2021-09-23 | $28.37 | $28.53 | $28.37 | $28.48 | $28.48 | 7,069 |
2021-09-22 | $27.91 | $28.22 | $27.91 | $28.17 | $28.17 | 18,856 |
2021-09-21 | $28.02 | $28.07 | $27.84 | $27.94 | $27.94 | 15,009 |
2021-09-20 | $27.79 | $27.94 | $27.43 | $27.79 | $27.79 | 37,797 |
2021-09-17 | $28.30 | $28.33 | $28.15 | $28.28 | $28.28 | 27,526 |
2021-09-16 | $28.24 | $28.46 | $28.18 | $28.45 | $28.45 | 5,894 |
2021-09-15 | $28.16 | $28.30 | $28.01 | $28.28 | $28.28 | 17,900 |
2021-09-14 | $28.13 | $28.21 | $28.05 | $28.07 | $28.07 | 6,847 |
2021-09-13 | $28.05 | $28.10 | $27.92 | $28.10 | $28.10 | 17,612 |
2021-09-10 | $28.45 | $28.52 | $28.20 | $28.20 | $28.20 | 19,870 |
2021-09-09 | $28.50 | $28.56 | $28.35 | $28.35 | $28.35 | 30,555 |
2021-09-08 | $28.70 | $28.70 | $28.43 | $28.52 | $28.52 | 103,619 |
2021-09-07 | $28.69 | $28.72 | $28.60 | $28.65 | $28.65 | 67,096 |
2021-09-03 | $28.44 | $28.67 | $28.39 | $28.66 | $28.66 | 12,245 |
2021-09-02 | $28.61 | $28.61 | $28.42 | $28.47 | $28.47 | 23,032 |
2021-09-01 | $28.40 | $28.56 | $28.40 | $28.44 | $28.44 | 76,048 |
2021-08-31 | $28.30 | $28.30 | $28.21 | $28.25 | $28.25 | 16,604 |
2021-08-30 | $28.17 | $28.32 | $28.12 | $28.30 | $28.30 | 20,936 |
2021-08-27 | $27.88 | $28.08 | $27.88 | $28.04 | $28.04 | 19,932 |
2021-08-26 | $27.96 | $27.96 | $27.76 | $27.78 | $27.78 | 219,241 |
2021-08-25 | $27.96 | $27.97 | $27.84 | $27.93 | $27.93 | 54,565 |
2021-08-24 | $27.84 | $27.93 | $27.82 | $27.86 | $27.86 | 17,453 |
2021-08-23 | $27.59 | $27.76 | $27.58 | $27.71 | $27.71 | 30,327 |
2021-08-20 | $27.25 | $27.39 | $27.25 | $27.39 | $27.39 | 11,211 |
2021-08-19 | $26.95 | $27.29 | $26.95 | $27.22 | $27.22 | 14,488 |
2021-08-18 | $27.27 | $27.41 | $27.16 | $27.16 | $27.16 | 30,268 |
2021-08-17 | $27.16 | $27.36 | $27.08 | $27.23 | $27.23 | 65,735 |
2021-08-16 | $27.45 | $27.45 | $27.05 | $27.32 | $27.32 | 23,280 |
2021-08-13 | $27.45 | $27.45 | $27.38 | $27.44 | $27.44 | 15,550 |
2021-08-12 | $27.21 | $27.40 | $27.21 | $27.40 | $27.40 | 7,616 |
2021-08-11 | $27.44 | $27.48 | $27.14 | $27.27 | $27.27 | 12,786 |
2021-08-10 | $27.63 | $27.63 | $27.32 | $27.34 | $27.34 | 38,219 |
2021-08-09 | $27.62 | $27.63 | $27.50 | $27.53 | $27.53 | 8,558 |
2021-08-06 | $27.58 | $27.59 | $27.52 | $27.54 | $27.54 | 61,077 |
2021-08-05 | $27.50 | $27.70 | $27.50 | $27.69 | $27.69 | 15,948 |
2021-08-04 | $27.36 | $27.47 | $27.29 | $27.43 | $27.43 | 6,360 |
2021-08-03 | $27.32 | $27.37 | $27.04 | $27.36 | $27.36 | 12,641 |
2021-08-02 | $27.47 | $27.49 | $27.24 | $27.33 | $27.33 | 51,406 |
2021-07-30 | $27.15 | $27.45 | $27.15 | $27.26 | $27.26 | 45,110 |
2021-07-29 | $27.40 | $27.54 | $27.39 | $27.40 | $27.40 | 82,638 |
2021-07-28 | $27.24 | $27.41 | $27.24 | $27.37 | $27.37 | 46,039 |
2021-07-27 | $27.48 | $27.48 | $26.87 | $27.19 | $27.19 | 39,380 |
2021-07-26 | $27.60 | $27.63 | $27.44 | $27.51 | $27.51 | 10,048 |
2021-07-23 | $27.34 | $27.64 | $27.34 | $27.60 | $27.60 | 56,386 |
2021-07-22 | $27.13 | $27.22 | $27.06 | $27.21 | $27.21 | 28,412 |
2021-07-21 | $26.81 | $27.05 | $26.77 | $27.05 | $27.05 | 20,404 |
2021-07-20 | $26.31 | $26.86 | $26.31 | $26.74 | $26.74 | 12,505 |
2021-07-19 | $26.09 | $26.33 | $26.04 | $26.24 | $26.24 | 40,909 |
2021-07-16 | $26.58 | $26.65 | $26.49 | $26.49 | $26.49 | 16,564 |
2021-07-15 | $26.85 | $26.85 | $26.50 | $26.61 | $26.61 | 31,328 |
2021-07-14 | $27.03 | $27.08 | $26.83 | $26.83 | $26.83 | 230,089 |
2021-07-13 | $27.00 | $27.18 | $26.94 | $26.95 | $26.95 | 10,863 |
2021-07-12 | $27.10 | $27.10 | $26.93 | $26.97 | $26.97 | 11,531 |
2021-07-09 | $26.82 | $27.00 | $26.73 | $26.99 | $26.99 | 38,561 |
2021-07-08 | $26.47 | $26.73 | $26.30 | $26.66 | $26.66 | 20,281 |
2021-07-07 | $27.03 | $27.04 | $26.83 | $26.89 | $26.89 | 8,386 |
2021-07-06 | $26.83 | $26.92 | $26.73 | $26.91 | $26.91 | 40,612 |
2021-07-02 | $26.62 | $26.75 | $26.62 | $26.75 | $26.75 | 29,661 |
2021-07-01 | $26.53 | $26.62 | $26.41 | $26.52 | $26.52 | 83,515 |
2021-06-30 | $26.75 | $26.75 | $26.51 | $26.51 | $26.51 | 167,586 |
2021-06-29 | $26.68 | $26.72 | $26.60 | $26.71 | $26.71 | 329,841 |
2021-06-28 | $26.63 | $26.65 | $26.51 | $26.64 | $26.64 | 354,629 |
2021-06-25 | $26.66 | $26.66 | $26.41 | $26.51 | $26.51 | 539,046 |
2021-06-24 | $26.50 | $26.63 | $26.45 | $26.49 | $26.49 | 578,522 |
2021-06-23 | $26.30 | $26.37 | $26.23 | $26.29 | $26.29 | 430,043 |
2021-06-22 | $26.08 | $26.29 | $25.99 | $26.25 | $26.25 | 282,441 |
2021-06-21 | $25.97 | $26.01 | $25.79 | $26.00 | $26.00 | 55,898 |
2021-06-18 | $25.72 | $26.00 | $25.72 | $25.86 | $25.86 | 132,921 |
2021-06-17 | $25.42 | $25.97 | $25.42 | $25.93 | $25.93 | 190,194 |
2021-06-16 | $25.62 | $25.62 | $25.23 | $25.46 | $25.46 | 29,100 |
2021-06-15 | $25.62 | $25.70 | $25.50 | $25.51 | $25.51 | 100,961 |
2021-06-14 | $25.59 | $25.73 | $25.53 | $25.73 | $25.73 | 126,282 |
2021-06-11 | $25.42 | $25.48 | $25.33 | $25.48 | $25.48 | 121,839 |
2021-06-10 | $25.16 | $25.34 | $25.08 | $25.34 | $25.34 | 161,866 |
2021-06-09 | $25.17 | $25.23 | $24.99 | $24.99 | $24.99 | 267,910 |
2021-06-08 | $25.19 | $25.22 | $24.90 | $25.06 | $25.06 | 177,983 |
2021-06-07 | $24.94 | $24.99 | $24.82 | $24.98 | $24.98 | 241,113 |
2021-06-04 | $24.76 | $24.88 | $24.76 | $24.87 | $24.87 | 102,659 |
2021-06-03 | $24.75 | $24.75 | $24.56 | $24.56 | $24.56 | 27,554 |
2021-06-02 | $25.01 | $25.01 | $24.84 | $24.88 | $24.88 | 23,893 |
2021-06-01 | $25.22 | $25.22 | $24.82 | $24.95 | $24.95 | 87,853 |
2021-05-28 | $25.19 | $25.21 | $25.01 | $25.01 | $25.01 | 54,272 |
2021-05-27 | $24.91 | $25.07 | $24.84 | $25.05 | $25.05 | 45,923 |
2021-05-26 | $24.96 | $24.99 | $24.92 | $24.93 | $24.93 | 33,935 |
2021-05-25 | $24.91 | $25.02 | $24.86 | $24.90 | $24.90 | 199,112 |
2021-05-24 | $24.82 | $24.95 | $24.82 | $24.88 | $24.88 | 41,906 |
2021-05-21 | $24.74 | $24.74 | $24.48 | $24.48 | $24.48 | 34,681 |
2021-05-20 | $24.47 | $24.64 | $24.47 | $24.61 | $24.61 | 6,041 |
2021-05-19 | $23.64 | $24.08 | $23.64 | $24.08 | $24.08 | 33,578 |
2021-05-18 | $24.20 | $24.33 | $24.10 | $24.10 | $24.10 | 49,224 |
2021-05-17 | $24.07 | $24.09 | $23.90 | $24.09 | $24.09 | 159,950 |
2021-05-14 | $23.91 | $24.24 | $23.81 | $24.24 | $24.24 | 15,656 |
2021-05-13 | $23.85 | $23.86 | $23.38 | $23.59 | $23.59 | 364,188 |
2021-05-12 | $23.93 | $23.94 | $23.62 | $23.65 | $23.65 | 11,287 |
2021-05-11 | $24.02 | $24.34 | $24.00 | $24.34 | $24.34 | 7,462 |
2021-05-10 | $24.52 | $24.52 | $24.25 | $24.25 | $24.25 | 1,399 |
2021-05-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 251 |
2021-05-06 | $24.40 | $24.63 | $24.38 | $24.60 | $24.60 | 29,274 |
2021-05-05 | $25.06 | $25.06 | $24.75 | $24.75 | $24.75 | 6,500 |
2021-05-04 | $25.26 | $25.26 | $24.63 | $24.90 | $24.90 | 15,693 |
2021-05-03 | $25.75 | $25.75 | $25.39 | $25.39 | $25.39 | 5,943 |
2021-04-30 | $25.65 | $25.79 | $25.52 | $25.53 | $25.53 | 30,891 |
2021-04-29 | $26.23 | $26.23 | $25.60 | $25.79 | $25.79 | 20,125 |
2021-04-28 | $26.04 | $26.06 | $25.97 | $25.99 | $25.99 | 6,588 |
2021-04-27 | $26.12 | $26.12 | $25.92 | $25.99 | $25.99 | 5,225 |
2021-04-26 | $25.84 | $25.98 | $25.81 | $25.98 | $25.98 | 9,626 |
2021-04-23 | $25.55 | $25.79 | $25.54 | $25.73 | $25.73 | 23,437 |
2021-04-22 | $25.36 | $25.59 | $25.35 | $25.35 | $25.35 | 26,327 |
2021-04-21 | $25.13 | $25.38 | $25.13 | $25.35 | $25.35 | 5,493 |
2021-04-20 | $25.59 | $25.59 | $25.14 | $25.22 | $25.22 | 8,900 |
2021-04-19 | $25.71 | $25.77 | $25.46 | $25.49 | $25.49 | 15,753 |
2021-04-16 | $25.66 | $25.78 | $25.64 | $25.77 | $25.77 | 5,957 |
2021-04-15 | $25.71 | $25.83 | $25.71 | $25.81 | $25.81 | 32,779 |
2021-04-14 | $25.79 | $25.79 | $25.32 | $25.32 | $25.32 | 15,742 |
2021-04-13 | $25.67 | $25.69 | $25.61 | $25.69 | $25.69 | 5,582 |
2021-04-12 | $25.47 | $25.50 | $25.38 | $25.50 | $25.50 | 5,493 |
2021-04-09 | $25.27 | $25.47 | $25.27 | $25.47 | $25.47 | 6,239 |
2021-04-08 | $25.15 | $25.29 | $25.15 | $25.29 | $25.29 | 5,788 |
2021-04-07 | $24.90 | $25.01 | $24.83 | $24.89 | $24.89 | 36,742 |
2021-04-06 | $24.84 | $25.04 | $24.83 | $24.87 | $24.87 | 40,608 |
2021-04-05 | $24.55 | $24.70 | $24.55 | $24.70 | $24.70 | 5,374 |
2021-04-01 | $24.46 | $24.51 | $24.36 | $24.45 | $24.45 | 178,202 |
2021-03-31 | $23.74 | $24.08 | $23.74 | $23.99 | $23.99 | 6,439 |
2021-03-30 | $23.32 | $23.60 | $23.32 | $23.49 | $23.49 | 16,314 |
2021-03-29 | $23.63 | $23.63 | $23.34 | $23.50 | $23.50 | 49,071 |
2021-03-26 | $23.37 | $23.68 | $23.24 | $23.68 | $23.68 | 22,227 |
2021-03-25 | $23.20 | $23.32 | $23.03 | $23.31 | $23.31 | 4,140 |
2021-03-24 | $23.60 | $23.76 | $23.34 | $23.34 | $23.34 | 3,160 |
2021-03-23 | $24.14 | $24.17 | $23.81 | $23.82 | $23.82 | 114,499 |
2021-03-22 | $23.96 | $24.19 | $23.96 | $24.04 | $24.04 | 22,407 |
2021-03-19 | $23.78 | $23.85 | $23.75 | $23.82 | $23.82 | 3,500 |
2021-03-18 | $23.88 | $24.03 | $23.64 | $23.64 | $23.64 | 11,610 |
2021-03-17 | $24.23 | $24.50 | $24.03 | $24.39 | $24.39 | 12,996 |
2021-03-16 | $24.59 | $24.59 | $24.36 | $24.45 | $24.45 | 4,431 |
2021-03-15 | $24.25 | $24.48 | $24.17 | $24.48 | $24.48 | 5,413 |
2021-03-12 | $24.00 | $24.31 | $24.00 | $24.31 | $24.31 | 18,458 |
2021-03-11 | $24.18 | $24.57 | $24.18 | $24.48 | $24.48 | 9,028 |
2021-03-10 | $24.10 | $24.10 | $23.71 | $23.71 | $23.71 | 1,210 |
2021-03-09 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 31 |
2021-03-08 | $23.76 | $23.77 | $23.00 | $23.00 | $23.00 | 20,637 |
2021-03-05 | $23.25 | $23.58 | $22.78 | $23.58 | $23.58 | 7,919 |
2021-03-04 | $23.95 | $23.95 | $23.25 | $23.25 | $23.25 | 3,965 |
2021-03-03 | $24.16 | $24.16 | $23.90 | $23.90 | $23.90 | 2,697 |
2021-03-02 | $25.11 | $25.11 | $24.66 | $24.66 | $24.66 | 9,958 |
2021-03-01 | $24.74 | $24.87 | $24.74 | $24.83 | $24.83 | 3,382 |
2021-02-26 | $24.10 | $24.40 | $24.10 | $24.25 | $24.25 | 5,745 |
2021-02-25 | $24.88 | $24.88 | $24.03 | $24.16 | $24.16 | 79,196 |
2021-02-24 | $24.79 | $24.93 | $24.57 | $24.93 | $24.93 | 1,544 |
2021-02-23 | $24.15 | $24.97 | $24.15 | $24.90 | $24.90 | 5,347 |
2021-02-22 | $25.20 | $25.20 | $24.93 | $24.93 | $24.93 | 855 |
2021-02-19 | $25.77 | $25.77 | $25.56 | $25.56 | $25.56 | 2,663 |
2021-02-18 | $25.56 | $25.79 | $25.56 | $25.70 | $25.70 | 22,364 |
2021-02-17 | $26.00 | $26.00 | $25.57 | $25.79 | $25.79 | 9,115 |
2021-02-16 | $26.00 | $26.09 | $25.93 | $26.00 | $26.00 | 3,727 |
2021-02-12 | $25.97 | $26.10 | $25.97 | $26.10 | $26.10 | 2,373 |
2021-02-11 | $25.84 | $26.01 | $25.84 | $25.97 | $25.97 | 3,679 |
2021-02-10 | $25.78 | $25.88 | $25.77 | $25.77 | $25.77 | 2,429 |
2021-02-09 | $25.57 | $25.71 | $25.57 | $25.63 | $25.63 | 35,746 |
2021-02-08 | $25.48 | $25.48 | $25.45 | $25.48 | $25.48 | 2,237 |
2021-02-05 | $25.15 | $25.31 | $25.15 | $25.31 | $25.31 | 16,427 |
2021-02-04 | $24.88 | $25.06 | $24.88 | $25.06 | $25.06 | 10,826 |
2021-02-03 | $24.71 | $24.72 | $24.60 | $24.60 | $24.60 | 7,769 |
2021-02-02 | $24.67 | $24.68 | $24.67 | $24.67 | $24.67 | 1,287 |
2021-02-01 | $23.89 | $24.20 | $23.89 | $24.17 | $24.17 | 856 |
2021-01-29 | $23.66 | $23.70 | $23.46 | $23.61 | $23.61 | 1,194 |
2021-01-28 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 4 |
2021-01-27 | $23.90 | $23.90 | $23.42 | $23.42 | $23.42 | 1,848 |
2021-01-26 | $24.35 | $24.35 | $24.22 | $24.22 | $24.22 | 832 |
2021-01-25 | $24.32 | $24.44 | $24.32 | $24.44 | $24.44 | 110 |
2021-01-22 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 2 |
2021-01-21 | $24.56 | $24.61 | $24.54 | $24.61 | $24.61 | 1,062 |
2021-01-20 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 128 |
2021-01-19 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 9 |
2021-01-15 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 56 |
2021-01-14 | $24.10 | $24.10 | $23.95 | $23.95 | $23.95 | 102 |
2021-01-13 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 193 |
2021-01-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 46 |
2021-01-11 | $24.03 | $24.03 | $23.94 | $23.94 | $23.94 | 220 |
2021-01-08 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 609 |
2021-01-07 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 10 |
2021-01-06 | $23.60 | $23.84 | $23.54 | $23.54 | $23.54 | 451 |
2021-01-05 | $23.67 | $23.82 | $23.67 | $23.82 | $23.82 | 362 |
2021-01-04 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 90 |
2020-12-31 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 2 |
2020-12-30 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 3 |
2020-12-29 | $23.92 | $23.92 | $23.88 | $23.88 | $23.88 | 309 |
2020-12-28 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 27 |
2020-12-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 1 |
2020-12-23 | $24.13 | $24.13 | $24.03 | $24.03 | $23.97 | 111 |
2020-12-22 | $24.16 | $24.19 | $24.16 | $24.19 | $24.13 | 308 |
2020-12-21 | $24.05 | $24.05 | $24.05 | $24.05 | $23.99 | 27 |
2020-12-18 | $24.16 | $24.16 | $24.16 | $24.16 | $24.10 | 6 |
2020-12-17 | $24.03 | $24.07 | $24.00 | $24.04 | $23.98 | 593 |
2020-12-16 | $23.78 | $23.78 | $23.78 | $23.78 | $23.72 | 6 |
2020-12-15 | $23.55 | $23.55 | $23.55 | $23.55 | $23.49 | 11 |
2020-12-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.34 | 296 |
2020-12-11 | $23.32 | $23.35 | $23.32 | $23.35 | $23.29 | 296 |
2020-12-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.33 | 42 |
2020-12-09 | $23.52 | $23.52 | $23.27 | $23.27 | $23.22 | 396 |
2020-12-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.54 | 45 |
2020-12-07 | $23.47 | $23.47 | $23.47 | $23.47 | $23.41 | 2 |
2020-12-04 | $23.36 | $23.40 | $23.36 | $23.39 | $23.33 | 790 |
2020-12-03 | $23.07 | $23.10 | $23.07 | $23.10 | $23.04 | 126 |
2020-12-02 | $22.84 | $23.12 | $22.84 | $23.11 | $23.05 | 401 |
2020-12-01 | $23.12 | $23.12 | $23.12 | $23.12 | $23.06 | 505 |
2020-11-30 | $22.90 | $22.91 | $22.69 | $22.91 | $22.85 | 505 |
2020-11-27 | $22.91 | $22.96 | $22.91 | $22.96 | $22.90 | 2,000 |
2020-11-25 | $22.71 | $22.78 | $22.71 | $22.78 | $22.73 | 298 |
2020-11-24 | $22.69 | $22.69 | $22.69 | $22.69 | $22.63 | 16 |
2020-11-23 | $22.58 | $22.58 | $22.58 | $22.58 | $22.53 | 28 |
2020-11-20 | $22.59 | $22.59 | $22.46 | $22.46 | $22.41 | 263 |
2020-11-19 | $22.49 | $22.49 | $22.49 | $22.49 | $22.43 | 1 |
2020-11-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.24 | 1 |
2020-11-17 | $22.51 | $22.51 | $22.51 | $22.51 | $22.45 | 10 |
2020-11-16 | $22.47 | $22.47 | $22.47 | $22.47 | $22.41 | 173 |
2020-11-13 | $22.41 | $22.41 | $22.41 | $22.41 | $22.35 | 34 |
2020-11-12 | $22.21 | $22.21 | $22.21 | $22.21 | $22.15 | 58 |
2020-11-11 | $22.31 | $22.31 | $22.31 | $22.31 | $22.25 | 16 |
2020-11-10 | $21.87 | $21.87 | $21.87 | $21.87 | $21.82 | 24 |
2020-11-09 | $22.98 | $22.98 | $22.32 | $22.32 | $22.27 | 923 |
2020-11-06 | $22.72 | $22.72 | $22.72 | $22.72 | $22.66 | 413 |
2020-11-05 | $22.70 | $22.70 | $22.65 | $22.65 | $22.59 | 111 |
2020-11-04 | $22.17 | $22.18 | $22.17 | $22.18 | $22.12 | 676 |
2020-11-03 | $21.21 | $21.23 | $21.21 | $21.23 | $21.18 | 109 |
2020-11-02 | $20.79 | $20.79 | $20.79 | $20.79 | $20.74 | 41 |
2020-10-30 | $20.63 | $20.63 | $20.63 | $20.63 | $20.58 | 5 |
2020-10-29 | $21.21 | $21.36 | $21.21 | $21.36 | $21.30 | 114 |
2020-10-28 | $21.20 | $21.20 | $20.99 | $20.99 | $20.93 | 284 |
2020-10-27 | $21.73 | $21.73 | $21.73 | $21.73 | $21.68 | 11 |
2020-10-26 | $21.56 | $21.56 | $21.56 | $21.56 | $21.51 | 19 |
2020-10-23 | $21.97 | $21.97 | $21.97 | $21.97 | $21.92 | 10,047 |
2020-10-22 | $21.85 | $21.85 | $21.81 | $21.81 | $21.75 | 2,437 |
2020-10-21 | $21.82 | $21.82 | $21.82 | $21.82 | $21.76 | 1 |
2020-10-20 | $21.88 | $21.88 | $21.88 | $21.88 | $21.83 | 1 |
2020-10-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.74 | 70 |
2020-10-16 | $22.14 | $22.14 | $22.14 | $22.14 | $22.08 | 12 |
2020-10-15 | $22.16 | $22.16 | $22.16 | $22.16 | $22.10 | 3 |
2020-10-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.19 | 2 |
2020-10-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.45 | 2 |
2020-10-12 | $22.42 | $22.42 | $22.42 | $22.42 | $22.36 | 1 |
2020-10-09 | $22.10 | $22.10 | $22.10 | $22.10 | $22.05 | 301 |
2020-10-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.75 | 5 |
2020-10-07 | $21.54 | $21.72 | $21.54 | $21.72 | $21.67 | 555 |
2020-10-06 | $21.31 | $21.31 | $21.31 | $21.31 | $21.25 | 0 |
2020-10-05 | $21.57 | $21.57 | $21.57 | $21.57 | $21.51 | 0 |
2020-10-02 | $21.29 | $21.29 | $21.21 | $21.21 | $21.15 | 107 |
2020-10-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.44 | 0 |
2020-09-30 | $21.20 | $21.20 | $21.20 | $21.20 | $21.14 | 200 |
2020-09-29 | $21.10 | $21.10 | $21.07 | $21.07 | $21.02 | 200 |
2020-09-28 | $21.07 | $21.07 | $21.07 | $21.07 | $21.02 | 1 |
2020-09-25 | $20.77 | $20.77 | $20.77 | $20.77 | $20.72 | 26 |
2020-09-24 | $20.46 | $20.46 | $20.32 | $20.32 | $20.27 | 508 |
2020-09-23 | $20.24 | $20.24 | $20.24 | $20.24 | $20.18 | 3 |
2020-09-22 | $20.79 | $20.79 | $20.79 | $20.79 | $20.73 | 5 |
2020-09-21 | $20.42 | $20.42 | $20.42 | $20.42 | $20.37 | 9 |
2020-09-18 | $20.45 | $20.45 | $20.44 | $20.44 | $20.39 | 126 |
2020-09-17 | $20.60 | $20.60 | $20.59 | $20.59 | $20.54 | 108 |
2020-09-16 | $20.86 | $20.86 | $20.86 | $20.86 | $20.81 | 58 |
2020-09-15 | $21.07 | $21.11 | $21.07 | $21.11 | $21.05 | 546 |
2020-09-14 | $20.80 | $20.80 | $20.80 | $20.80 | $20.74 | 6 |
2020-09-11 | $20.45 | $20.45 | $20.45 | $20.45 | $20.40 | 3,900 |
2020-09-10 | $20.58 | $20.58 | $20.58 | $20.58 | $20.53 | 52 |
2020-09-09 | $20.93 | $20.93 | $20.93 | $20.93 | $20.87 | 506 |
2020-09-08 | $20.59 | $20.61 | $20.42 | $20.42 | $20.37 | 506 |
2020-09-04 | $21.06 | $21.06 | $21.06 | $21.06 | $21.01 | 15 |
2020-09-03 | $21.49 | $21.49 | $21.49 | $21.49 | $21.43 | 208 |
2020-09-02 | $22.46 | $22.46 | $22.46 | $22.46 | $22.41 | 104 |
2020-09-01 | $22.18 | $22.22 | $22.18 | $22.22 | $22.16 | 104 |
2020-08-31 | $21.85 | $21.89 | $21.85 | $21.89 | $21.84 | 261 |
2020-08-28 | $21.84 | $21.86 | $21.84 | $21.86 | $21.80 | 687 |
2020-08-27 | $21.74 | $21.74 | $21.74 | $21.74 | $21.68 | 5 |
2020-08-26 | $21.84 | $21.84 | $21.84 | $21.84 | $21.79 | 12 |
2020-08-25 | $21.10 | $21.26 | $21.10 | $21.26 | $21.20 | 179 |
2020-08-24 | $21.04 | $21.04 | $21.04 | $21.04 | $20.99 | 7 |
2020-08-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.91 | 56 |
2020-08-20 | $21.03 | $21.03 | $21.03 | $21.03 | $20.98 | 56 |
2020-08-19 | $20.80 | $20.80 | $20.80 | $20.80 | $20.74 | 4 |
2020-08-18 | $20.86 | $20.86 | $20.86 | $20.86 | $20.81 | 4 |
2020-08-17 | $20.62 | $20.68 | $20.62 | $20.68 | $20.62 | 506 |
2020-08-14 | $20.47 | $20.47 | $20.47 | $20.47 | $20.42 | 13 |
2020-08-13 | $20.63 | $20.67 | $20.55 | $20.55 | $20.49 | 706 |
2020-08-12 | $20.37 | $20.39 | $20.36 | $20.39 | $20.34 | 987 |
2020-08-11 | $20.30 | $20.30 | $20.08 | $20.08 | $20.03 | 761 |
2020-08-10 | $20.36 | $20.36 | $20.36 | $20.36 | $20.31 | 5 |
2020-08-07 | $20.52 | $20.52 | $20.52 | $20.52 | $20.47 | 38 |
2020-08-06 | $20.76 | $20.76 | $20.76 | $20.76 | $20.70 | 38 |
2020-08-05 | $20.66 | $20.68 | $20.66 | $20.68 | $20.63 | 237 |
2020-08-04 | $20.39 | $20.39 | $20.39 | $20.39 | $20.34 | 5 |
2020-08-03 | $20.33 | $20.39 | $20.33 | $20.39 | $20.34 | 250 |
2020-07-31 | $19.83 | $20.07 | $19.83 | $20.07 | $20.02 | 101 |
2020-07-30 | $19.71 | $19.93 | $19.71 | $19.93 | $19.88 | 148 |
2020-07-29 | $19.91 | $19.91 | $19.91 | $19.91 | $19.86 | 77 |
2020-07-28 | $19.72 | $19.72 | $19.59 | $19.59 | $19.54 | 100 |
2020-07-27 | $19.72 | $19.72 | $19.72 | $19.72 | $19.67 | 100 |
2020-07-24 | $19.44 | $19.46 | $19.41 | $19.41 | $19.36 | 899 |
2020-07-23 | $19.56 | $19.56 | $19.53 | $19.53 | $19.48 | 709 |
2020-07-22 | $19.81 | $19.94 | $19.81 | $19.94 | $19.89 | 1,518 |