Virtus Newfleet Multi-Sector Unconstrained Bond ETF (NFLT) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.17 ($-0.29) -1.29%
Virtus Newfleet Multi-Sector Unconstrained Bond ETF - Daily Information
Click for more stock information on Virtus Newfleet Multi-Sector Unconstrained Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.41 |
Previous Close | $22.17 |
High | $22.41 |
Low | $22.17 |
Adjusted Open | $22.41 |
Previous Adjusted Close | $22.17 |
Adjusted High | $22.41 |
Adjusted Low | $22.17 |
About Virtus Newfleet Multi-Sector Unconstrained Bond ETF (NFLT)
Under normal market conditions, the Fund will invest not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in bonds. In seeking to achieve the Fund’s investment objective, Newfleet Asset Management, LLC (the “Sub-Adviser”) applies a multi-sector investment approach to credit research to capitalize on opportunities across undervalued areas of the bond markets. The Sub-Adviser seeks to provide diversification by allocating the Fund’s investments among various sectors of the fixed income markets, including, without limitation: corporate investment-grade; corporate high-yield; bank loans; agency and non-agency mortgage-backed securities (“MBS”), including commercial MBS and residential MBS; non-U.S. dollar securities; emerging market high-yield securities; Yankee investment-grade bonds; agency and non-agency asset-backed securities (“ABS”); taxable municipal bonds; tax-exempt municipal bonds; and securities issued or guaranteed as to principal and interest by the U.S. government, its agencies, authorities or instrumentalities. The Fund’s fixed income investments may be issued by various types of issuers and may include some or all of the following: •Securities issued or guaranteed as to principal and interest by the U.S. Government, its agencies, authorities or instrumentalities, including, without limitation, collateralized mortgage obligations (“CMOs”), real estate mortgage investment conduits (“REMICs”) and other pass-through securities; •Debt securities issued by foreign issuers, including foreign governments and their political subdivisions, and issuers located in emerging markets countries (i.e., those that are in the early stages of their economic development); •Investment grade securities of U.S. and foreign issuers, including short-term securities; and, •High yield debt instruments of U.S. and foreign issuers (commonly referred to a “junk bonds”), which may include bank loans (generally with floating rates). The Fund may also invest in securities that are subject to resale restrictions such as those contained in Rule 144A promulgated under the Securities Act of 1933. Under normal market conditions, the Sub-Adviser seeks to select securities using a sector rotation approach and seeks to adjust the proportion of Fund investments in various sectors and sub-sectors in an effort to obtain higher relative returns. Sectors and sub-sectors are analyzed by the Sub-Adviser for attractive relative values. The Sub-Adviser then typically identifies securities within these sectors and sub-sectors based on the particular issuer’s business, management, cash, assets, earnings and stability, as well as the economic and financial conditions of markets generally. Securities selected for investment are typically those that the Sub-Adviser believes offer the greatest available potential to achieve relatively high income and total return based on the Sub-Adviser’s risk-reward analysis. The Fund may invest in securities of U.S. or foreign issuers of any maturity or credit quality rating. In addition, the Fund has no target duration for its investment portfolio and the Fund’s portfolio managers may target shorter or longer durations in response to their view of the fixed income markets generally or any sector thereof. Duration measures the interest rate sensitivity of a fixed income security by assessing and weighting the present value of the security’s payment pattern. Generally, the longer the maturity, the greater the duration and, therefore, the greater effect interest rate changes have on the price of the security. From time to time, the Sub-Adviser may use Treasury futures, either long or short, to adjust total portfolio duration. With respect to credit quality, the Fund may invest in investment grade or non-investment grade securities, without limitation. The Fund generally considers a security to be “investment grade” if it is rated within the four highest rating categories of a nationally recognized statistical rating organization or, if unrated, it is determined to be of comparable quality by the Sub-Adviser (pursuant to procedures reviewed and approved by the Board of Trustees). Securities that are not determined to be investment grade are considered below investment grade. There is no limitation to the Fund’s holdings in below investment grade securities or foreign issuers (as measured by country of risk). The Fund is an actively managed ETF and, thus, does not seek to replicate the performance of a specified index of securities. Instead, it uses an active investment strategy that seeks to meet its investment objective. In attempting to meet its investment objective, the Fund may engage in active and frequent trading of portfolio securities.
Invest in Virtus Newfleet Multi-Sector Unconstrained Bond ETF (NFLT)
Historical Stock Data for Virtus Newfleet Multi-Sector Unconstrained Bond ETF (NFLT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-07 | $22.41 | $22.41 | $22.17 | $22.17 | $22.17 | 118,655 |
2025-04-04 | $22.70 | $22.70 | $22.17 | $22.46 | $22.46 | 149,469 |
2025-04-03 | $22.55 | $22.70 | $22.52 | $22.53 | $22.53 | 161,735 |
2025-04-02 | $22.61 | $22.61 | $22.55 | $22.58 | $22.58 | 36,158 |
2025-04-01 | $22.53 | $22.61 | $22.53 | $22.60 | $22.60 | 44,743 |
2025-03-31 | $22.64 | $22.64 | $22.52 | $22.57 | $22.57 | 44,745 |
2025-03-28 | $22.54 | $22.55 | $22.51 | $22.55 | $22.55 | 40,296 |
2025-03-27 | $22.56 | $22.56 | $22.48 | $22.54 | $22.54 | 41,409 |
2025-03-26 | $22.66 | $22.66 | $22.52 | $22.53 | $22.53 | 25,965 |
2025-03-25 | $22.62 | $22.62 | $22.53 | $22.58 | $22.58 | 38,594 |
2025-03-24 | $22.64 | $22.68 | $22.48 | $22.58 | $22.58 | 55,647 |
2025-03-21 | $22.63 | $22.63 | $22.53 | $22.58 | $22.58 | 27,530 |
2025-03-20 | $22.58 | $22.61 | $22.55 | $22.57 | $22.57 | 149,055 |
2025-03-19 | $22.56 | $22.68 | $22.56 | $22.65 | $22.55 | 39,922 |
2025-03-18 | $22.60 | $22.63 | $22.58 | $22.61 | $22.51 | 42,662 |
2025-03-17 | $22.63 | $22.63 | $22.58 | $22.63 | $22.52 | 34,162 |
2025-03-14 | $22.67 | $22.67 | $22.56 | $22.61 | $22.51 | 58,494 |
2025-03-13 | $22.59 | $22.81 | $22.37 | $22.61 | $22.51 | 41,594 |
2025-03-12 | $22.59 | $22.65 | $22.58 | $22.59 | $22.49 | 60,028 |
2025-03-11 | $22.68 | $22.71 | $22.60 | $22.62 | $22.52 | 42,672 |
2025-03-10 | $22.66 | $22.72 | $22.66 | $22.70 | $22.60 | 30,639 |
2025-03-07 | $22.70 | $22.74 | $22.66 | $22.70 | $22.60 | 44,845 |
2025-03-06 | $22.58 | $22.74 | $22.58 | $22.68 | $22.58 | 24,730 |
2025-03-05 | $22.80 | $22.80 | $22.68 | $22.73 | $22.63 | 29,219 |
2025-03-04 | $22.65 | $22.81 | $22.65 | $22.71 | $22.61 | 50,912 |
2025-03-03 | $22.80 | $22.80 | $22.67 | $22.79 | $22.68 | 14,868 |
2025-02-28 | $22.66 | $22.79 | $22.66 | $22.79 | $22.68 | 20,133 |
2025-02-27 | $22.81 | $22.81 | $22.68 | $22.75 | $22.64 | 36,934 |
2025-02-26 | $22.62 | $22.75 | $22.62 | $22.75 | $22.64 | 35,607 |
2025-02-25 | $22.68 | $22.73 | $22.59 | $22.70 | $22.60 | 34,145 |
2025-02-24 | $22.55 | $22.65 | $22.55 | $22.61 | $22.51 | 40,697 |
2025-02-21 | $22.52 | $22.75 | $22.52 | $22.63 | $22.63 | 42,429 |
2025-02-20 | $22.50 | $22.60 | $22.50 | $22.57 | $22.57 | 38,455 |
2025-02-19 | $22.51 | $22.71 | $22.51 | $22.62 | $22.51 | 75,569 |
2025-02-18 | $22.67 | $22.69 | $22.61 | $22.63 | $22.63 | 22,425 |
2025-02-14 | $22.76 | $22.76 | $22.62 | $22.70 | $22.70 | 39,964 |
2025-02-13 | $22.60 | $22.67 | $22.53 | $22.58 | $22.58 | 54,100 |
2025-02-12 | $22.66 | $22.66 | $22.50 | $22.58 | $22.58 | 72,343 |
2025-02-11 | $22.60 | $22.65 | $22.56 | $22.63 | $22.63 | 30,513 |
2025-02-10 | $22.55 | $22.69 | $22.55 | $22.66 | $22.66 | 65,683 |
2025-02-07 | $22.66 | $22.69 | $22.60 | $22.61 | $22.61 | 75,222 |
2025-02-06 | $22.78 | $22.78 | $22.62 | $22.71 | $22.71 | 214,124 |
2025-02-05 | $22.74 | $22.75 | $22.46 | $22.69 | $22.69 | 913,135 |
2025-02-04 | $22.67 | $22.70 | $22.52 | $22.60 | $22.60 | 40,643 |
2025-02-03 | $22.56 | $22.67 | $22.53 | $22.59 | $22.59 | 49,477 |
2025-01-31 | $22.71 | $22.71 | $22.57 | $22.64 | $22.64 | 10,934 |
2025-01-30 | $22.75 | $22.75 | $22.57 | $22.70 | $22.70 | 158,535 |
2025-01-29 | $22.76 | $22.82 | $22.57 | $22.72 | $22.72 | 39,013 |
2025-01-28 | $22.71 | $22.71 | $22.51 | $22.61 | $22.61 | 59,465 |
2025-01-27 | $22.66 | $22.68 | $22.55 | $22.66 | $22.66 | 54,042 |
2025-01-24 | $22.53 | $22.56 | $22.47 | $22.53 | $22.53 | 34,930 |
2025-01-23 | $22.49 | $22.54 | $22.42 | $22.47 | $22.47 | 28,122 |
2025-01-22 | $22.50 | $22.57 | $22.47 | $22.54 | $22.54 | 54,935 |
2025-01-21 | $22.55 | $22.56 | $22.45 | $22.55 | $22.55 | 33,844 |
2025-01-17 | $22.62 | $22.62 | $22.48 | $22.59 | $22.52 | 47,248 |
2025-01-16 | $22.57 | $22.57 | $22.46 | $22.55 | $22.48 | 99,380 |
2025-01-15 | $22.43 | $22.50 | $22.40 | $22.49 | $22.42 | 83,873 |
2025-01-14 | $22.31 | $22.42 | $22.31 | $22.31 | $22.24 | 93,886 |
2025-01-13 | $22.31 | $22.42 | $22.29 | $22.34 | $22.27 | 206,032 |
2025-01-10 | $22.48 | $22.50 | $22.34 | $22.37 | $22.37 | 100,300 |
2025-01-08 | $22.50 | $22.53 | $22.41 | $22.49 | $22.49 | 274,085 |
2025-01-07 | $22.68 | $22.68 | $22.42 | $22.51 | $22.51 | 36,789 |
2025-01-06 | $22.57 | $22.59 | $22.45 | $22.58 | $22.58 | 176,702 |
2025-01-03 | $22.44 | $22.73 | $22.44 | $22.49 | $22.49 | 161,867 |
2025-01-02 | $22.42 | $22.77 | $22.42 | $22.56 | $22.56 | 6,664 |
2024-12-31 | $22.54 | $22.54 | $22.44 | $22.45 | $22.45 | 24,597 |
2024-12-30 | $22.59 | $22.66 | $22.43 | $22.59 | $22.59 | 129,847 |
2024-12-27 | $22.50 | $22.50 | $22.38 | $22.48 | $22.48 | 39,781 |
2024-12-26 | $22.41 | $22.51 | $22.38 | $22.48 | $22.48 | 21,103 |
2024-12-24 | $22.51 | $22.51 | $22.38 | $22.43 | $22.43 | 18,788 |
2024-12-23 | $22.43 | $22.52 | $22.38 | $22.50 | $22.50 | 136,466 |
2024-12-20 | $22.49 | $22.53 | $22.43 | $22.50 | $22.50 | 46,440 |
2024-12-19 | $22.79 | $22.79 | $22.53 | $22.54 | $22.39 | 35,584 |
2024-12-18 | $22.78 | $22.78 | $22.61 | $22.63 | $22.48 | 41,797 |
2024-12-17 | $22.72 | $22.78 | $22.67 | $22.77 | $22.62 | 49,605 |
2024-12-16 | $22.81 | $22.84 | $22.75 | $22.82 | $22.67 | 43,520 |
2024-12-13 | $22.82 | $22.82 | $22.71 | $22.75 | $22.60 | 16,307 |
2024-12-12 | $22.86 | $22.86 | $22.75 | $22.80 | $22.65 | 18,445 |
2024-12-11 | $22.94 | $22.94 | $22.79 | $22.79 | $22.64 | 71,141 |
2024-12-10 | $22.77 | $22.89 | $22.77 | $22.85 | $22.70 | 63,001 |
2024-12-09 | $22.80 | $22.91 | $22.78 | $22.90 | $22.75 | 56,747 |
2024-12-06 | $22.78 | $22.90 | $22.78 | $22.82 | $22.67 | 60,157 |
2024-12-05 | $22.80 | $22.92 | $22.74 | $22.80 | $22.65 | 71,694 |
2024-12-04 | $22.79 | $22.85 | $22.72 | $22.84 | $22.69 | 63,313 |
2024-12-03 | $22.80 | $22.83 | $22.76 | $22.78 | $22.63 | 47,473 |
2024-12-02 | $22.89 | $22.89 | $22.75 | $22.88 | $22.73 | 175,180 |
2024-11-29 | $22.98 | $22.98 | $22.73 | $22.81 | $22.81 | 36,470 |
2024-11-27 | $22.79 | $22.94 | $22.64 | $22.73 | $22.73 | 100,614 |
2024-11-26 | $22.69 | $22.72 | $22.64 | $22.72 | $22.72 | 66,014 |
2024-11-25 | $22.76 | $22.76 | $22.66 | $22.72 | $22.72 | 24,921 |
2024-11-22 | $22.67 | $22.67 | $22.52 | $22.64 | $22.64 | 71,746 |
2024-11-21 | $22.66 | $22.66 | $22.53 | $22.59 | $22.59 | 53,834 |
2024-11-20 | $22.52 | $22.63 | $22.50 | $22.62 | $22.62 | 96,420 |
2024-11-19 | $22.58 | $22.79 | $22.58 | $22.69 | $22.58 | 18,813 |
2024-11-18 | $22.58 | $22.70 | $22.58 | $22.63 | $22.52 | 62,114 |
2024-11-15 | $22.73 | $22.73 | $22.59 | $22.65 | $22.54 | 40,874 |
2024-11-14 | $22.67 | $22.75 | $22.64 | $22.71 | $22.59 | 196,325 |
2024-11-13 | $22.65 | $22.94 | $22.59 | $22.64 | $22.53 | 32,775 |
2024-11-12 | $22.74 | $22.74 | $22.64 | $22.72 | $22.61 | 98,137 |
2024-11-11 | $22.73 | $22.82 | $22.68 | $22.75 | $22.64 | 49,790 |
2024-11-08 | $22.60 | $22.81 | $22.60 | $22.76 | $22.64 | 113,347 |
2024-11-07 | $22.83 | $22.83 | $22.62 | $22.77 | $22.66 | 25,831 |
2024-11-06 | $22.66 | $22.70 | $22.58 | $22.58 | $22.47 | 32,478 |
2024-11-05 | $22.74 | $22.86 | $22.64 | $22.69 | $22.58 | 83,945 |
2024-11-04 | $22.71 | $22.71 | $22.63 | $22.66 | $22.55 | 26,948 |
2024-11-01 | $22.69 | $22.70 | $22.60 | $22.63 | $22.52 | 41,693 |
2024-10-31 | $22.65 | $22.70 | $22.61 | $22.63 | $22.52 | 15,463 |
2024-10-30 | $22.74 | $22.74 | $22.65 | $22.72 | $22.61 | 14,964 |
2024-10-29 | $22.76 | $22.76 | $22.62 | $22.71 | $22.60 | 19,938 |
2024-10-28 | $22.77 | $22.77 | $22.65 | $22.70 | $22.59 | 23,542 |
2024-10-25 | $22.55 | $22.76 | $22.55 | $22.65 | $22.54 | 37,045 |
2024-10-24 | $22.59 | $22.73 | $22.59 | $22.72 | $22.61 | 90,254 |
2024-10-23 | $22.67 | $22.70 | $22.59 | $22.68 | $22.57 | 11,339 |
2024-10-22 | $22.65 | $22.92 | $22.65 | $22.68 | $22.57 | 32,745 |
2024-10-21 | $22.90 | $22.90 | $22.72 | $22.72 | $22.61 | 42,802 |
2024-10-18 | $23.06 | $23.06 | $22.83 | $22.94 | $22.73 | 41,358 |
2024-10-17 | $22.94 | $22.96 | $22.87 | $22.95 | $22.74 | 34,577 |
2024-10-16 | $22.99 | $23.10 | $22.87 | $22.96 | $22.75 | 104,807 |
2024-10-15 | $22.97 | $22.97 | $22.86 | $22.93 | $22.72 | 70,459 |
2024-10-14 | $22.89 | $22.95 | $22.80 | $22.89 | $22.68 | 78,058 |
2024-10-11 | $22.85 | $22.88 | $22.81 | $22.84 | $22.63 | 37,036 |
2024-10-10 | $22.80 | $22.88 | $22.80 | $22.84 | $22.64 | 25,925 |
2024-10-09 | $22.93 | $22.93 | $22.82 | $22.86 | $22.65 | 27,985 |
2024-10-08 | $22.85 | $22.90 | $22.77 | $22.89 | $22.68 | 29,791 |
2024-10-07 | $22.84 | $22.92 | $22.79 | $22.85 | $22.64 | 49,515 |
2024-10-04 | $23.21 | $23.21 | $22.88 | $22.97 | $22.76 | 141,029 |
2024-10-03 | $23.12 | $23.17 | $22.99 | $23.04 | $22.83 | 276,415 |
2024-10-02 | $23.04 | $23.09 | $23.00 | $23.09 | $22.88 | 84,324 |
2024-10-01 | $23.18 | $23.18 | $23.03 | $23.09 | $22.88 | 32,100 |
2024-09-30 | $23.05 | $23.07 | $22.99 | $23.06 | $22.85 | 34,707 |
2024-09-27 | $23.03 | $23.06 | $22.96 | $22.97 | $22.76 | 56,515 |
2024-09-26 | $23.09 | $23.09 | $22.94 | $22.99 | $22.78 | 72,528 |
2024-09-25 | $23.02 | $23.05 | $22.96 | $22.96 | $22.75 | 994,681 |
2024-09-24 | $23.05 | $23.09 | $23.02 | $23.02 | $22.81 | 19,001 |
2024-09-23 | $23.05 | $23.19 | $22.98 | $23.01 | $22.80 | 34,183 |
2024-09-20 | $23.05 | $23.12 | $23.02 | $23.02 | $22.81 | 31,127 |
2024-09-19 | $23.17 | $23.17 | $23.07 | $23.14 | $22.82 | 43,610 |
2024-09-18 | $23.24 | $23.24 | $23.08 | $23.08 | $22.76 | 81,091 |
2024-09-17 | $23.08 | $23.20 | $23.07 | $23.08 | $22.76 | 20,832 |
2024-09-16 | $23.05 | $23.15 | $23.05 | $23.14 | $22.82 | 21,055 |
2024-09-13 | $23.18 | $23.18 | $23.00 | $23.10 | $23.10 | 20,984 |
2024-09-12 | $23.14 | $23.14 | $23.00 | $23.07 | $23.07 | 44,932 |
2024-09-11 | $22.96 | $23.05 | $22.96 | $23.02 | $23.02 | 30,225 |
2024-09-10 | $22.99 | $23.05 | $22.99 | $23.03 | $23.03 | 14,970 |
2024-09-09 | $22.79 | $22.99 | $22.79 | $22.99 | $22.99 | 9,243 |
2024-09-06 | $22.96 | $22.98 | $22.92 | $22.92 | $22.92 | 8,966 |
2024-09-05 | $22.87 | $22.99 | $22.87 | $22.89 | $22.89 | 51,787 |
2024-09-04 | $22.95 | $22.95 | $22.83 | $22.95 | $22.95 | 109,256 |
2024-09-03 | $22.75 | $22.93 | $22.75 | $22.84 | $22.84 | 49,944 |
2024-08-30 | $22.76 | $22.87 | $22.76 | $22.82 | $22.82 | 10,551 |
2024-08-29 | $23.04 | $23.04 | $22.83 | $22.84 | $22.84 | 336,400 |
2024-08-28 | $23.05 | $23.05 | $22.84 | $22.93 | $22.93 | 30,995 |
2024-08-27 | $22.83 | $22.92 | $22.83 | $22.88 | $22.88 | 316,614 |
2024-08-26 | $22.76 | $22.89 | $22.76 | $22.89 | $22.89 | 59,578 |
2024-08-23 | $22.83 | $22.87 | $22.76 | $22.82 | $22.82 | 14,172 |
2024-08-22 | $22.75 | $22.80 | $22.74 | $22.77 | $22.77 | 21,681 |
2024-08-21 | $22.75 | $22.84 | $22.75 | $22.81 | $22.81 | 117,174 |
2024-08-20 | $22.58 | $23.32 | $22.58 | $22.75 | $22.75 | 59,786 |
2024-08-19 | $22.87 | $22.90 | $22.80 | $22.83 | $22.72 | 32,675 |
2024-08-16 | $22.89 | $22.89 | $22.75 | $22.82 | $22.71 | 22,065 |
2024-08-15 | $22.69 | $22.84 | $22.69 | $22.80 | $22.69 | 43,526 |
2024-08-14 | $22.73 | $22.83 | $22.73 | $22.83 | $22.72 | 25,377 |
2024-08-13 | $22.77 | $22.77 | $22.71 | $22.76 | $22.76 | 44,463 |
2024-08-12 | $22.70 | $22.75 | $22.66 | $22.74 | $22.74 | 28,371 |
2024-08-09 | $22.51 | $22.74 | $22.51 | $22.69 | $22.69 | 6,776 |
2024-08-08 | $22.60 | $22.65 | $22.58 | $22.60 | $22.60 | 26,835 |
2024-08-07 | $22.64 | $22.65 | $22.55 | $22.65 | $22.65 | 24,509 |
2024-08-06 | $22.56 | $22.70 | $22.56 | $22.65 | $22.65 | 32,252 |
2024-08-05 | $22.73 | $22.78 | $22.69 | $22.70 | $22.70 | 21,247 |
2024-08-02 | $22.70 | $22.81 | $22.70 | $22.79 | $22.79 | 23,649 |
2024-08-01 | $22.67 | $22.75 | $22.62 | $22.66 | $22.66 | 15,628 |
2024-07-31 | $22.59 | $22.62 | $22.55 | $22.60 | $22.60 | 15,501 |
2024-07-30 | $22.56 | $22.58 | $22.50 | $22.58 | $22.58 | 14,760 |
2024-07-29 | $22.55 | $22.57 | $22.51 | $22.53 | $22.53 | 28,109 |
2024-07-26 | $22.40 | $22.52 | $22.40 | $22.52 | $22.52 | 21,127 |
2024-07-25 | $22.53 | $22.53 | $22.43 | $22.49 | $22.49 | 21,854 |
2024-07-24 | $22.39 | $22.50 | $22.39 | $22.44 | $22.44 | 24,600 |
2024-07-23 | $22.40 | $22.48 | $22.40 | $22.47 | $22.47 | 21,973 |
2024-07-22 | $22.57 | $22.57 | $22.41 | $22.47 | $22.47 | 13,076 |
2024-07-19 | $22.55 | $22.56 | $22.50 | $22.53 | $22.42 | 4,644 |
2024-07-18 | $22.63 | $22.63 | $22.54 | $22.58 | $22.47 | 16,461 |
2024-07-17 | $22.61 | $22.63 | $22.54 | $22.61 | $22.50 | 13,273 |
2024-07-16 | $22.56 | $22.62 | $22.54 | $22.60 | $22.49 | 12,578 |
2024-07-15 | $22.60 | $22.60 | $22.55 | $22.55 | $22.44 | 29,726 |
2024-07-12 | $22.56 | $22.61 | $22.52 | $22.61 | $22.50 | 23,569 |
2024-07-11 | $22.56 | $22.58 | $22.50 | $22.57 | $22.46 | 31,179 |
2024-07-10 | $22.57 | $22.57 | $22.43 | $22.47 | $22.36 | 22,715 |
2024-07-09 | $22.43 | $22.45 | $22.40 | $22.42 | $22.32 | 12,611 |
2024-07-08 | $22.42 | $22.46 | $22.40 | $22.43 | $22.32 | 13,493 |
2024-07-05 | $22.31 | $22.43 | $22.31 | $22.39 | $22.28 | 50,061 |
2024-07-03 | $22.33 | $22.40 | $22.32 | $22.34 | $22.23 | 26,343 |
2024-07-02 | $22.25 | $22.31 | $22.23 | $22.26 | $22.15 | 40,055 |
2024-07-01 | $22.34 | $22.34 | $22.17 | $22.22 | $22.11 | 15,073 |
2024-06-28 | $22.32 | $22.34 | $22.31 | $22.32 | $22.21 | 10,202 |
2024-06-27 | $22.39 | $22.47 | $22.31 | $22.40 | $22.29 | 65,312 |
2024-06-26 | $22.36 | $22.36 | $22.27 | $22.31 | $22.20 | 95,761 |
2024-06-25 | $22.33 | $22.41 | $22.32 | $22.38 | $22.27 | 51,434 |
2024-06-24 | $22.36 | $22.40 | $22.35 | $22.40 | $22.29 | 29,654 |
2024-06-21 | $22.40 | $22.40 | $22.30 | $22.38 | $22.38 | 510,076 |
2024-06-20 | $22.47 | $22.47 | $22.32 | $22.37 | $22.37 | 23,729 |
2024-06-18 | $22.52 | $22.54 | $22.45 | $22.53 | $22.42 | 45,067 |
2024-06-17 | $22.38 | $22.48 | $22.38 | $22.44 | $22.44 | 20,231 |
2024-06-14 | $22.52 | $22.52 | $22.47 | $22.47 | $22.47 | 12,372 |
2024-06-13 | $22.50 | $22.55 | $22.44 | $22.55 | $22.55 | 15,073 |
2024-06-12 | $22.47 | $22.48 | $22.39 | $22.46 | $22.46 | 47,612 |
2024-06-11 | $22.34 | $22.40 | $22.28 | $22.36 | $22.36 | 21,874 |
2024-06-10 | $22.27 | $22.34 | $22.25 | $22.33 | $22.33 | 43,853 |
2024-06-07 | $22.43 | $22.43 | $22.31 | $22.37 | $22.37 | 28,659 |
2024-06-06 | $22.44 | $22.44 | $22.35 | $22.40 | $22.40 | 3,924 |
2024-06-05 | $22.47 | $22.47 | $22.33 | $22.41 | $22.41 | 21,384 |
2024-06-04 | $22.44 | $22.44 | $22.33 | $22.41 | $22.41 | 24,367 |
2024-06-03 | $22.31 | $22.40 | $22.28 | $22.32 | $22.32 | 48,814 |
2024-05-31 | $22.22 | $22.28 | $22.20 | $22.25 | $22.25 | 10,805 |
2024-05-30 | $22.29 | $22.29 | $22.14 | $22.27 | $22.27 | 70,325 |
2024-05-29 | $22.17 | $22.21 | $22.11 | $22.21 | $22.21 | 10,381 |
2024-05-28 | $22.31 | $22.31 | $22.22 | $22.26 | $22.26 | 11,077 |
2024-05-24 | $22.37 | $22.37 | $22.19 | $22.28 | $22.28 | 18,795 |
2024-05-23 | $22.29 | $22.34 | $22.23 | $22.25 | $22.25 | 38,951 |
2024-05-22 | $22.33 | $22.35 | $22.24 | $22.35 | $22.35 | 24,991 |
2024-05-21 | $22.37 | $22.37 | $22.30 | $22.34 | $22.34 | 17,871 |
2024-05-20 | $22.28 | $22.34 | $22.23 | $22.31 | $22.31 | 28,026 |
2024-05-17 | $22.66 | $22.66 | $22.33 | $22.40 | $22.30 | 20,603 |
2024-05-16 | $22.65 | $22.65 | $22.36 | $22.42 | $22.32 | 22,938 |
2024-05-15 | $22.44 | $22.45 | $22.33 | $22.40 | $22.29 | 18,134 |
2024-05-14 | $22.31 | $22.37 | $22.27 | $22.36 | $22.25 | 27,154 |
2024-05-13 | $22.34 | $22.35 | $22.25 | $22.32 | $22.22 | 26,985 |
2024-05-10 | $22.29 | $22.32 | $22.27 | $22.27 | $22.27 | 20,590 |
2024-05-09 | $22.31 | $22.36 | $22.27 | $22.33 | $22.33 | 29,277 |
2024-05-08 | $22.26 | $22.32 | $22.23 | $22.25 | $22.25 | 22,192 |
2024-05-07 | $22.36 | $22.37 | $22.26 | $22.33 | $22.33 | 15,607 |
2024-05-06 | $22.29 | $22.30 | $22.20 | $22.29 | $22.29 | 16,504 |
2024-05-03 | $22.16 | $22.27 | $22.16 | $22.23 | $22.23 | 12,000 |
2024-05-02 | $22.14 | $22.17 | $22.06 | $22.13 | $22.13 | 23,553 |
2024-05-01 | $22.08 | $22.16 | $22.06 | $22.13 | $22.13 | 133,861 |
2024-04-30 | $22.11 | $22.11 | $22.01 | $22.06 | $22.06 | 39,281 |
2024-04-29 | $22.11 | $22.13 | $22.02 | $22.13 | $22.13 | 26,788 |
2024-04-26 | $21.97 | $22.07 | $21.97 | $22.07 | $22.07 | 25,208 |
2024-04-25 | $22.07 | $22.07 | $21.98 | $22.05 | $22.05 | 29,055 |
2024-04-24 | $22.08 | $22.09 | $22.01 | $22.08 | $22.08 | 24,868 |
2024-04-23 | $22.11 | $22.12 | $22.03 | $22.03 | $22.03 | 22,759 |
2024-04-22 | $22.01 | $22.07 | $21.99 | $21.99 | $21.99 | 48,619 |
2024-04-19 | $22.11 | $22.16 | $22.05 | $22.15 | $22.03 | 36,183 |
2024-04-18 | $22.15 | $22.17 | $21.99 | $22.12 | $22.00 | 277,920 |
2024-04-17 | $22.12 | $22.20 | $22.05 | $22.18 | $22.06 | 9,743 |
2024-04-16 | $22.09 | $22.16 | $22.06 | $22.07 | $22.07 | 16,015 |
2024-04-15 | $22.12 | $22.22 | $22.12 | $22.12 | $22.12 | 8,101 |
2024-04-12 | $22.32 | $22.33 | $22.22 | $22.28 | $22.28 | 67,237 |
2024-04-11 | $22.52 | $22.52 | $22.21 | $22.21 | $22.21 | 17,635 |
2024-04-10 | $22.39 | $22.39 | $22.25 | $22.26 | $22.26 | 125,592 |
2024-04-09 | $22.52 | $22.58 | $22.39 | $22.46 | $22.46 | 37,585 |
2024-04-08 | $22.31 | $22.40 | $22.31 | $22.39 | $22.39 | 11,266 |
2024-04-05 | $22.38 | $22.44 | $22.32 | $22.37 | $22.37 | 12,182 |
2024-04-04 | $22.50 | $22.50 | $22.34 | $22.44 | $22.44 | 22,875 |
2024-04-03 | $22.35 | $22.42 | $22.30 | $22.33 | $22.33 | 7,589 |
2024-04-02 | $22.35 | $22.43 | $22.35 | $22.42 | $22.42 | 16,492 |
2024-04-01 | $22.50 | $22.50 | $22.35 | $22.44 | $22.44 | 66,956 |
2024-03-28 | $22.52 | $22.52 | $22.39 | $22.43 | $22.43 | 49,096 |
2024-03-27 | $22.53 | $22.53 | $22.44 | $22.49 | $22.49 | 39,633 |
2024-03-26 | $22.48 | $22.48 | $22.35 | $22.47 | $22.47 | 44,309 |
2024-03-25 | $22.43 | $22.47 | $22.37 | $22.42 | $22.42 | 27,982 |
2024-03-22 | $22.41 | $22.49 | $22.37 | $22.46 | $22.46 | 45,821 |
2024-03-21 | $22.47 | $22.47 | $22.31 | $22.39 | $22.39 | 36,987 |
2024-03-20 | $22.34 | $22.41 | $22.27 | $22.36 | $22.36 | 30,835 |
2024-03-19 | $22.49 | $22.49 | $22.34 | $22.35 | $22.26 | 31,309 |
2024-03-18 | $22.35 | $22.41 | $22.31 | $22.34 | $22.25 | 56,236 |
2024-03-15 | $22.34 | $22.41 | $22.32 | $22.37 | $22.28 | 15,520 |
2024-03-14 | $22.51 | $22.51 | $22.33 | $22.34 | $22.25 | 37,792 |
2024-03-13 | $22.53 | $22.53 | $22.37 | $22.47 | $22.38 | 52,484 |
2024-03-12 | $22.53 | $22.53 | $22.38 | $22.50 | $22.41 | 87,313 |
2024-03-11 | $22.53 | $22.54 | $22.42 | $22.45 | $22.36 | 35,213 |
2024-03-08 | $22.41 | $22.53 | $22.41 | $22.51 | $22.51 | 30,445 |
2024-03-07 | $22.54 | $22.54 | $22.44 | $22.44 | $22.44 | 42,537 |
2024-03-06 | $22.52 | $22.52 | $22.36 | $22.45 | $22.45 | 33,827 |
2024-03-05 | $22.32 | $22.58 | $22.32 | $22.41 | $22.41 | 261,245 |
2024-03-04 | $22.46 | $22.46 | $22.27 | $22.38 | $22.38 | 75,167 |
2024-03-01 | $22.26 | $22.43 | $22.26 | $22.35 | $22.35 | 17,886 |
2024-02-29 | $22.41 | $22.41 | $22.27 | $22.35 | $22.35 | 96,740 |
2024-02-28 | $22.35 | $22.36 | $22.21 | $22.35 | $22.35 | 27,333 |
2024-02-27 | $22.35 | $22.55 | $22.23 | $22.29 | $22.29 | 43,092 |
2024-02-26 | $22.54 | $22.54 | $22.21 | $22.27 | $22.27 | 76,092 |
2024-02-23 | $22.41 | $22.41 | $22.21 | $22.32 | $22.32 | 16,875 |
2024-02-22 | $22.35 | $22.35 | $22.21 | $22.28 | $22.28 | 49,097 |
2024-02-21 | $22.45 | $22.45 | $22.20 | $22.25 | $22.25 | 208,968 |
2024-02-20 | $22.45 | $22.60 | $22.23 | $22.39 | $22.28 | 264,044 |
2024-02-16 | $22.31 | $22.38 | $22.24 | $22.37 | $22.37 | 14,992 |
2024-02-15 | $22.34 | $22.40 | $22.27 | $22.34 | $22.34 | 20,558 |
2024-02-14 | $22.25 | $22.30 | $22.20 | $22.26 | $22.26 | 26,876 |
2024-02-13 | $22.34 | $22.34 | $22.24 | $22.28 | $22.28 | 11,335 |
2024-02-12 | $22.47 | $22.47 | $22.33 | $22.40 | $22.40 | 5,012 |
2024-02-09 | $22.31 | $22.41 | $22.28 | $22.35 | $22.35 | 9,582 |
2024-02-08 | $22.49 | $22.49 | $22.29 | $22.41 | $22.41 | 19,446 |
2024-02-07 | $22.48 | $22.53 | $22.39 | $22.44 | $22.44 | 31,001 |
2024-02-06 | $22.45 | $22.48 | $22.35 | $22.44 | $22.44 | 23,797 |
2024-02-05 | $22.42 | $22.42 | $22.28 | $22.35 | $22.35 | 17,043 |
2024-02-02 | $22.47 | $22.49 | $22.36 | $22.44 | $22.44 | 24,935 |
2024-02-01 | $22.58 | $22.63 | $22.48 | $22.62 | $22.62 | 17,650 |
2024-01-31 | $22.61 | $22.61 | $22.37 | $22.47 | $22.47 | 42,330 |
2024-01-30 | $22.32 | $22.49 | $22.32 | $22.49 | $22.49 | 26,351 |
2024-01-29 | $22.49 | $22.49 | $22.28 | $22.36 | $22.36 | 19,333 |
2024-01-26 | $22.37 | $22.46 | $22.33 | $22.43 | $22.43 | 23,199 |
2024-01-25 | $22.40 | $22.40 | $22.23 | $22.40 | $22.40 | 19,114 |
2024-01-24 | $22.44 | $22.44 | $22.26 | $22.34 | $22.34 | 32,743 |
2024-01-23 | $22.32 | $22.36 | $22.20 | $22.36 | $22.36 | 63,234 |
2024-01-22 | $22.26 | $22.40 | $22.20 | $22.39 | $22.39 | 21,716 |
2024-01-19 | $22.46 | $22.46 | $22.30 | $22.39 | $22.30 | 34,341 |
2024-01-18 | $22.43 | $22.43 | $22.28 | $22.38 | $22.29 | 15,031 |
2024-01-17 | $22.46 | $22.46 | $22.31 | $22.38 | $22.30 | 14,208 |
2024-01-16 | $22.35 | $22.43 | $22.30 | $22.40 | $22.32 | 6,863 |
2024-01-12 | $22.49 | $22.49 | $22.43 | $22.46 | $22.46 | 7,617 |
2024-01-11 | $22.21 | $22.43 | $22.21 | $22.39 | $22.39 | 59,144 |
2024-01-10 | $22.32 | $22.40 | $22.31 | $22.40 | $22.40 | 9,535 |
2024-01-09 | $22.43 | $22.43 | $22.27 | $22.37 | $22.37 | 12,255 |
2024-01-08 | $22.36 | $22.36 | $22.29 | $22.30 | $22.30 | 4,421 |
2024-01-05 | $22.24 | $22.35 | $22.23 | $22.23 | $22.23 | 11,680 |
2024-01-04 | $22.31 | $22.31 | $22.28 | $22.28 | $22.28 | 1,454 |
2024-01-03 | $22.27 | $22.41 | $22.27 | $22.35 | $22.35 | 9,578 |
2024-01-02 | $22.34 | $22.45 | $22.34 | $22.40 | $22.40 | 7,391 |
2023-12-29 | $22.58 | $22.58 | $22.40 | $22.42 | $22.42 | 30,860 |
2023-12-28 | $22.62 | $22.62 | $22.42 | $22.48 | $22.48 | 14,687 |
2023-12-27 | $22.40 | $22.55 | $22.40 | $22.49 | $22.49 | 14,263 |
2023-12-26 | $22.42 | $22.45 | $22.34 | $22.40 | $22.40 | 5,055 |
2023-12-22 | $22.44 | $22.46 | $22.38 | $22.44 | $22.44 | 3,326 |
2023-12-21 | $22.39 | $22.51 | $22.39 | $22.51 | $22.51 | 12,160 |
2023-12-20 | $22.41 | $22.45 | $22.32 | $22.41 | $22.41 | 23,006 |
2023-12-19 | $22.67 | $22.67 | $22.49 | $22.55 | $22.40 | 25,093 |
2023-12-18 | $22.47 | $22.49 | $22.45 | $22.47 | $22.32 | 1,973 |
2023-12-15 | $22.65 | $22.65 | $22.39 | $22.45 | $22.30 | 10,191 |
2023-12-14 | $22.44 | $22.73 | $22.37 | $22.48 | $22.33 | 28,822 |
2023-12-13 | $22.12 | $22.32 | $22.12 | $22.26 | $22.11 | 9,793 |
2023-12-12 | $22.22 | $22.22 | $22.01 | $22.07 | $21.93 | 7,157 |
2023-12-11 | $22.16 | $22.17 | $21.97 | $22.04 | $22.04 | 5,181 |
2023-12-08 | $22.05 | $22.12 | $22.00 | $22.06 | $22.06 | 4,826 |
2023-12-07 | $22.11 | $22.20 | $22.09 | $22.19 | $22.19 | 6,220 |
2023-12-06 | $22.13 | $22.15 | $22.05 | $22.09 | $22.09 | 8,632 |
2023-12-05 | $21.98 | $22.08 | $21.95 | $22.01 | $22.01 | 7,016 |
2023-12-04 | $21.98 | $21.98 | $21.91 | $21.95 | $21.95 | 9,486 |
2023-12-01 | $21.84 | $21.98 | $21.84 | $21.98 | $21.98 | 9,522 |
2023-11-30 | $21.90 | $21.93 | $21.83 | $21.93 | $21.93 | 6,671 |
2023-11-29 | $21.94 | $21.94 | $21.86 | $21.89 | $21.89 | 6,413 |
2023-11-28 | $21.78 | $21.84 | $21.74 | $21.79 | $21.79 | 1,915 |
2023-11-27 | $21.88 | $21.88 | $21.48 | $21.79 | $21.79 | 8,726 |
2023-11-24 | $21.44 | $21.76 | $21.44 | $21.70 | $21.70 | 8,327 |
2023-11-22 | $21.77 | $21.78 | $21.70 | $21.78 | $21.78 | 2,001 |
2023-11-21 | $21.73 | $21.75 | $21.64 | $21.70 | $21.70 | 10,528 |
2023-11-20 | $21.62 | $21.72 | $21.60 | $21.72 | $21.72 | 11,590 |
2023-11-17 | $21.75 | $21.84 | $21.75 | $21.79 | $21.79 | 6,388 |
2023-11-16 | $21.83 | $21.83 | $21.69 | $21.81 | $21.81 | 11,765 |
2023-11-15 | $21.68 | $21.75 | $21.65 | $21.70 | $21.70 | 4,266 |
2023-11-14 | $21.81 | $21.81 | $21.69 | $21.81 | $21.81 | 36,294 |
2023-11-13 | $21.55 | $21.62 | $21.51 | $21.62 | $21.62 | 10,844 |
2023-11-10 | $21.48 | $21.55 | $21.48 | $21.55 | $21.55 | 2,030 |
2023-11-09 | $21.60 | $21.60 | $21.53 | $21.56 | $21.56 | 10,138 |
2023-11-08 | $21.64 | $21.64 | $21.54 | $21.63 | $21.63 | 11,227 |
2023-11-07 | $21.54 | $21.61 | $21.49 | $21.55 | $21.55 | 21,642 |
2023-11-06 | $21.49 | $21.58 | $21.48 | $21.57 | $21.57 | 5,402 |
2023-11-03 | $21.59 | $21.59 | $21.49 | $21.53 | $21.53 | 8,202 |
2023-11-02 | $21.25 | $21.41 | $21.25 | $21.35 | $21.35 | 2,345 |
2023-11-01 | $21.23 | $21.27 | $21.20 | $21.20 | $21.20 | 2,378 |
2023-10-31 | $21.11 | $21.18 | $21.11 | $21.15 | $21.15 | 4,145 |
2023-10-30 | $21.10 | $21.21 | $21.10 | $21.11 | $21.11 | 5,242 |
2023-10-27 | $21.24 | $21.24 | $21.14 | $21.18 | $21.18 | 24,183 |
2023-10-26 | $21.12 | $21.20 | $21.10 | $21.16 | $21.16 | 12,048 |
2023-10-25 | $21.27 | $21.27 | $21.10 | $21.16 | $21.16 | 6,440 |
2023-10-24 | $21.30 | $21.30 | $21.18 | $21.21 | $21.21 | 12,766 |
2023-10-23 | $21.05 | $21.14 | $21.05 | $21.14 | $21.14 | 8,445 |
2023-10-20 | $21.10 | $21.13 | $21.05 | $21.13 | $21.13 | 24,607 |
2023-10-19 | $21.18 | $21.29 | $21.18 | $21.19 | $21.08 | 183,655 |
2023-10-18 | $21.29 | $21.29 | $21.21 | $21.21 | $21.10 | 16,996 |
2023-10-17 | $21.34 | $21.39 | $21.32 | $21.32 | $21.32 | 35,876 |
2023-10-16 | $21.42 | $21.45 | $21.39 | $21.39 | $21.39 | 12,917 |
2023-10-13 | $21.49 | $21.50 | $21.45 | $21.50 | $21.50 | 1,341 |
2023-10-12 | $21.49 | $21.49 | $21.39 | $21.39 | $21.39 | 35,330 |
2023-10-11 | $21.47 | $21.49 | $21.47 | $21.48 | $21.48 | 3,353 |
2023-10-10 | $21.50 | $21.50 | $21.31 | $21.45 | $21.45 | 209,991 |
2023-10-09 | $21.36 | $21.42 | $21.33 | $21.42 | $21.42 | 13,551 |
2023-10-06 | $21.27 | $21.31 | $21.27 | $21.29 | $21.29 | 1,308 |
2023-10-05 | $21.36 | $21.36 | $21.30 | $21.35 | $21.35 | 29,009 |
2023-10-04 | $21.23 | $21.36 | $21.22 | $21.31 | $21.31 | 12,360 |
2023-10-03 | $21.42 | $21.42 | $21.31 | $21.31 | $21.31 | 37,228 |
2023-10-02 | $21.53 | $21.53 | $21.44 | $21.48 | $21.48 | 4,004 |
2023-09-29 | $21.56 | $21.60 | $21.52 | $21.55 | $21.55 | 5,718 |
2023-09-28 | $21.50 | $21.52 | $21.48 | $21.49 | $21.49 | 10,177 |
2023-09-27 | $21.60 | $21.60 | $21.54 | $21.55 | $21.55 | 5,802 |
2023-09-26 | $21.61 | $21.63 | $21.57 | $21.57 | $21.57 | 59,143 |
2023-09-25 | $21.69 | $21.70 | $21.60 | $21.67 | $21.67 | 4,595 |
2023-09-22 | $21.66 | $21.69 | $21.66 | $21.69 | $21.69 | 853 |
2023-09-21 | $21.68 | $21.69 | $21.63 | $21.67 | $21.67 | 75,367 |
2023-09-20 | $21.82 | $21.82 | $21.73 | $21.75 | $21.75 | 7,415 |
2023-09-19 | $21.89 | $21.92 | $21.86 | $21.86 | $21.75 | 25,255 |
2023-09-18 | $21.89 | $21.92 | $21.87 | $21.92 | $21.80 | 5,104 |
2023-09-15 | $21.92 | $21.92 | $21.88 | $21.88 | $21.77 | 17,742 |
2023-09-14 | $21.97 | $21.97 | $21.88 | $21.90 | $21.79 | 8,185 |
2023-09-13 | $21.92 | $21.94 | $21.88 | $21.93 | $21.82 | 7,756 |
2023-09-12 | $21.90 | $21.91 | $21.87 | $21.88 | $21.77 | 6,836 |
2023-09-11 | $21.86 | $21.90 | $21.86 | $21.87 | $21.87 | 3,495 |
2023-09-08 | $21.92 | $21.93 | $21.87 | $21.91 | $21.91 | 5,096 |
2023-09-07 | $21.95 | $21.95 | $21.85 | $21.92 | $21.92 | 19,627 |
2023-09-06 | $21.89 | $21.92 | $21.84 | $21.88 | $21.88 | 7,144 |
2023-09-05 | $21.94 | $21.96 | $21.87 | $21.92 | $21.92 | 31,257 |
2023-09-01 | $22.00 | $22.00 | $21.93 | $21.94 | $21.94 | 7,612 |
2023-08-31 | $21.92 | $22.04 | $21.92 | $21.99 | $21.99 | 23,544 |
2023-08-30 | $21.96 | $22.02 | $21.92 | $21.97 | $21.97 | 5,530 |
2023-08-29 | $21.85 | $21.94 | $21.85 | $21.93 | $21.93 | 134,964 |
2023-08-28 | $21.85 | $21.88 | $21.79 | $21.84 | $21.84 | 3,594 |
2023-08-25 | $21.83 | $21.83 | $21.81 | $21.83 | $21.83 | 4,557 |
2023-08-24 | $21.83 | $21.83 | $21.78 | $21.83 | $21.83 | 27,443 |
2023-08-23 | $21.80 | $21.86 | $21.74 | $21.85 | $21.85 | 4,774 |
2023-08-22 | $21.70 | $21.70 | $21.67 | $21.70 | $21.70 | 39,102 |
2023-08-21 | $21.66 | $21.77 | $21.65 | $21.69 | $21.69 | 7,556 |
2023-08-18 | $21.85 | $21.91 | $21.81 | $21.86 | $21.74 | 2,201 |
2023-08-17 | $21.88 | $21.89 | $21.84 | $21.84 | $21.73 | 10,834 |
2023-08-16 | $21.90 | $21.97 | $21.84 | $21.84 | $21.73 | 5,897 |
2023-08-15 | $21.93 | $21.93 | $21.89 | $21.90 | $21.79 | 11,330 |
2023-08-14 | $21.94 | $21.98 | $21.93 | $21.93 | $21.82 | 6,653 |
2023-08-11 | $22.01 | $22.02 | $21.99 | $22.00 | $22.00 | 8,962 |
2023-08-10 | $22.13 | $22.13 | $22.06 | $22.06 | $22.06 | 9,400 |
2023-08-09 | $21.96 | $22.10 | $21.96 | $22.07 | $22.07 | 13,756 |
2023-08-08 | $22.03 | $22.07 | $22.01 | $22.01 | $22.01 | 28,017 |
2023-08-07 | $22.05 | $22.05 | $21.97 | $22.01 | $22.01 | 2,872 |
2023-08-04 | $21.98 | $22.02 | $21.97 | $22.02 | $22.02 | 7,384 |
2023-08-03 | $21.94 | $21.95 | $21.93 | $21.95 | $21.95 | 8,450 |
2023-08-02 | $22.01 | $22.02 | $21.99 | $22.02 | $22.02 | 13,196 |
2023-08-01 | $22.13 | $22.13 | $22.00 | $22.08 | $22.08 | 19,325 |
2023-07-31 | $22.14 | $22.16 | $22.10 | $22.12 | $22.12 | 24,090 |
2023-07-28 | $22.10 | $22.12 | $22.04 | $22.09 | $22.09 | 5,306 |
2023-07-27 | $22.09 | $22.14 | $22.03 | $22.04 | $22.04 | 14,264 |
2023-07-26 | $22.12 | $22.12 | $22.10 | $22.10 | $22.10 | 3,686 |
2023-07-25 | $22.11 | $22.11 | $22.08 | $22.10 | $22.10 | 3,370 |
2023-07-24 | $22.10 | $22.15 | $22.09 | $22.13 | $22.13 | 1,812 |
2023-07-21 | $22.16 | $22.16 | $22.09 | $22.12 | $22.12 | 4,869 |
2023-07-20 | $22.11 | $22.16 | $22.10 | $22.11 | $22.11 | 3,676 |
2023-07-19 | $22.17 | $22.28 | $22.17 | $22.19 | $22.08 | 8,507 |
2023-07-18 | $22.13 | $22.26 | $22.13 | $22.21 | $22.10 | 25,913 |
2023-07-17 | $22.19 | $22.21 | $22.19 | $22.20 | $22.09 | 4,735 |
2023-07-14 | $22.22 | $22.25 | $22.21 | $22.21 | $22.10 | 1,679 |
2023-07-13 | $22.19 | $22.24 | $22.17 | $22.21 | $22.10 | 8,590 |
2023-07-12 | $22.07 | $22.12 | $22.04 | $22.11 | $22.00 | 9,536 |
2023-07-11 | $21.99 | $21.99 | $21.96 | $21.96 | $21.85 | 563 |
2023-07-10 | $21.92 | $21.95 | $21.92 | $21.92 | $21.81 | 2,064 |
2023-07-07 | $21.91 | $21.92 | $21.86 | $21.87 | $21.87 | 29,730 |
2023-07-06 | $21.90 | $21.94 | $21.86 | $21.93 | $21.93 | 6,579 |
2023-07-05 | $22.01 | $22.06 | $21.92 | $21.98 | $21.98 | 9,527 |
2023-07-03 | $22.01 | $22.07 | $22.01 | $22.02 | $22.02 | 3,548 |
2023-06-30 | $22.03 | $22.04 | $22.00 | $22.01 | $22.01 | 3,473 |
2023-06-29 | $22.05 | $22.09 | $21.99 | $21.99 | $21.99 | 1,847 |
2023-06-28 | $22.02 | $22.06 | $22.00 | $22.04 | $22.04 | 9,778 |
2023-06-27 | $21.97 | $22.04 | $21.97 | $22.00 | $22.00 | 10,130 |
2023-06-26 | $22.05 | $22.06 | $21.96 | $21.99 | $21.99 | 3,677 |
2023-06-23 | $22.02 | $22.02 | $21.95 | $21.97 | $21.97 | 8,279 |
2023-06-22 | $22.00 | $22.01 | $21.93 | $21.98 | $21.98 | 6,477 |
2023-06-21 | $21.99 | $22.06 | $21.99 | $22.03 | $22.03 | 11,071 |
2023-06-20 | $21.99 | $22.04 | $21.96 | $22.00 | $22.00 | 12,760 |
2023-06-16 | $22.04 | $22.13 | $22.04 | $22.13 | $22.03 | 7,217 |
2023-06-15 | $22.11 | $22.13 | $22.04 | $22.10 | $22.00 | 4,445 |
2023-06-14 | $21.99 | $22.07 | $21.99 | $22.04 | $21.94 | 6,371 |
2023-06-13 | $22.06 | $22.06 | $22.00 | $22.02 | $21.92 | 1,490 |
2023-06-12 | $22.00 | $22.05 | $21.97 | $22.04 | $21.94 | 2,778 |
2023-06-09 | $22.01 | $22.06 | $21.96 | $22.03 | $21.93 | 10,742 |
2023-06-08 | $21.95 | $22.05 | $21.95 | $22.01 | $21.92 | 1,589 |
2023-06-07 | $21.99 | $22.02 | $21.97 | $22.01 | $21.91 | 1,535 |
2023-06-06 | $21.98 | $22.03 | $21.98 | $22.02 | $21.92 | 18,244 |
2023-06-05 | $22.00 | $22.03 | $21.95 | $22.03 | $21.93 | 14,304 |
2023-06-02 | $21.99 | $22.05 | $21.99 | $22.03 | $21.94 | 11,986 |
2023-06-01 | $22.06 | $22.06 | $21.94 | $22.05 | $21.95 | 20,234 |
2023-05-31 | $21.95 | $22.00 | $21.91 | $21.98 | $21.88 | 4,752 |
2023-05-30 | $21.86 | $21.94 | $21.84 | $21.94 | $21.84 | 6,019 |
2023-05-26 | $21.80 | $21.86 | $21.77 | $21.82 | $21.82 | 5,292 |
2023-05-25 | $21.83 | $21.88 | $21.78 | $21.84 | $21.84 | 90,835 |
2023-05-24 | $21.88 | $21.91 | $21.85 | $21.87 | $21.87 | 12,183 |
2023-05-23 | $21.86 | $21.90 | $21.86 | $21.87 | $21.87 | 153,739 |
2023-05-22 | $21.90 | $21.91 | $21.86 | $21.86 | $21.86 | 58,942 |
2023-05-19 | $21.98 | $21.99 | $21.95 | $21.97 | $21.86 | 19,262 |
2023-05-18 | $21.86 | $22.04 | $21.86 | $21.99 | $21.88 | 6,614 |
2023-05-17 | $22.05 | $22.07 | $22.01 | $22.05 | $21.94 | 10,246 |
2023-05-16 | $22.10 | $22.14 | $22.09 | $22.09 | $21.98 | 2,706 |
2023-05-15 | $22.15 | $22.19 | $22.13 | $22.18 | $22.07 | 15,241 |
2023-05-12 | $22.20 | $22.20 | $22.16 | $22.17 | $22.06 | 2,105 |
2023-05-11 | $22.17 | $22.24 | $22.17 | $22.21 | $22.21 | 2,387 |
2023-05-10 | $22.11 | $22.21 | $22.11 | $22.19 | $22.19 | 2,812 |
2023-05-09 | $22.14 | $22.14 | $22.10 | $22.13 | $22.13 | 1,997 |
2023-05-08 | $22.20 | $22.20 | $22.09 | $22.16 | $22.16 | 10,960 |
2023-05-05 | $22.20 | $22.21 | $22.17 | $22.19 | $22.19 | 2,259 |
2023-05-04 | $22.22 | $22.25 | $22.16 | $22.18 | $22.18 | 8,772 |
2023-05-03 | $22.17 | $22.29 | $22.17 | $22.24 | $22.24 | 7,983 |
2023-05-02 | $22.11 | $22.25 | $22.11 | $22.19 | $22.19 | 18,698 |
2023-05-01 | $22.21 | $22.26 | $22.12 | $22.14 | $22.14 | 270,709 |
2023-04-28 | $22.28 | $22.29 | $22.19 | $22.23 | $22.23 | 13,858 |
2023-04-27 | $22.19 | $22.24 | $22.15 | $22.23 | $22.23 | 12,928 |
2023-04-26 | $22.21 | $22.23 | $22.20 | $22.20 | $22.20 | 6,489 |
2023-04-25 | $22.16 | $22.25 | $22.15 | $22.23 | $22.23 | 8,305 |
2023-04-24 | $22.18 | $22.18 | $22.14 | $22.14 | $22.14 | 66,862 |
2023-04-21 | $22.12 | $22.15 | $22.10 | $22.10 | $22.10 | 4,310 |
2023-04-20 | $22.12 | $22.13 | $22.09 | $22.10 | $22.10 | 9,496 |
2023-04-19 | $22.21 | $22.24 | $22.21 | $22.24 | $22.13 | 6,135 |
2023-04-18 | $22.23 | $22.23 | $22.21 | $22.21 | $22.21 | 7,850 |
2023-04-17 | $22.22 | $22.23 | $22.17 | $22.18 | $22.18 | 5,402 |
2023-04-14 | $22.24 | $22.24 | $22.22 | $22.23 | $22.23 | 13,006 |
2023-04-13 | $22.27 | $22.34 | $22.26 | $22.30 | $22.30 | 4,755 |
2023-04-12 | $22.37 | $22.37 | $22.25 | $22.26 | $22.26 | 4,786 |
2023-04-11 | $22.21 | $22.25 | $22.21 | $22.21 | $22.21 | 11,205 |
2023-04-10 | $22.23 | $22.27 | $22.20 | $22.24 | $22.24 | 5,172 |
2023-04-06 | $22.30 | $22.34 | $22.30 | $22.30 | $22.30 | 1,996 |
2023-04-05 | $22.28 | $22.33 | $22.28 | $22.32 | $22.32 | 2,983 |
2023-04-04 | $22.15 | $22.31 | $22.15 | $22.27 | $22.27 | 1,147 |
2023-04-03 | $22.21 | $22.27 | $22.17 | $22.18 | $22.18 | 2,523 |
2023-03-31 | $22.12 | $22.16 | $22.05 | $22.13 | $22.13 | 11,672 |
2023-03-30 | $22.03 | $22.08 | $22.02 | $22.03 | $22.03 | 11,370 |
2023-03-29 | $22.00 | $22.01 | $21.93 | $22.01 | $22.01 | 4,963 |
2023-03-28 | $21.97 | $22.01 | $21.94 | $21.97 | $21.97 | 9,245 |
2023-03-27 | $22.03 | $22.07 | $22.01 | $22.01 | $22.01 | 2,706 |
2023-03-24 | $22.09 | $22.09 | $22.07 | $22.07 | $22.07 | 868 |
2023-03-23 | $22.07 | $22.09 | $22.01 | $22.05 | $22.05 | 19,461 |
2023-03-22 | $21.93 | $22.02 | $21.88 | $21.98 | $21.98 | 2,062 |
2023-03-21 | $21.92 | $21.96 | $21.88 | $21.92 | $21.92 | 12,685 |
2023-03-20 | $21.95 | $21.99 | $21.90 | $21.97 | $21.97 | 3,567 |
2023-03-17 | $22.01 | $22.08 | $22.01 | $22.05 | $22.05 | 5,045 |
2023-03-16 | $22.10 | $22.10 | $21.98 | $22.02 | $22.02 | 5,072 |
2023-03-15 | $22.06 | $22.10 | $22.02 | $22.03 | $22.03 | 36,017 |
2023-03-14 | $22.01 | $22.11 | $22.01 | $22.06 | $22.06 | 7,162 |
2023-03-13 | $22.09 | $22.11 | $22.09 | $22.11 | $22.11 | 636 |
2023-03-10 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 355 |
2023-03-09 | $21.95 | $21.97 | $21.95 | $21.97 | $21.97 | 515 |
2023-03-08 | $22.05 | $22.05 | $21.97 | $21.98 | $21.98 | 2,559 |
2023-03-07 | $22.03 | $22.06 | $22.01 | $22.04 | $22.04 | 5,932 |
2023-03-06 | $22.02 | $22.05 | $22.02 | $22.04 | $22.04 | 1,432 |
2023-03-03 | $21.96 | $21.98 | $21.95 | $21.98 | $21.98 | 2,096 |
2023-03-02 | $21.88 | $21.92 | $21.86 | $21.90 | $21.90 | 15,280 |
2023-03-01 | $21.97 | $21.97 | $21.92 | $21.92 | $21.92 | 3,934 |
2023-02-28 | $21.99 | $22.01 | $21.94 | $21.98 | $21.98 | 7,475 |
2023-02-27 | $21.99 | $21.99 | $21.97 | $21.98 | $21.98 | 1,106 |
2023-02-24 | $21.96 | $21.97 | $21.92 | $21.94 | $21.94 | 8,176 |
2023-02-23 | $22.01 | $22.25 | $21.98 | $22.04 | $22.04 | 15,570 |
2023-02-22 | $21.94 | $22.00 | $21.94 | $21.97 | $21.97 | 54,500 |
2023-02-21 | $22.03 | $22.03 | $21.94 | $21.95 | $21.95 | 847 |
2023-02-17 | $22.18 | $22.21 | $22.09 | $22.18 | $22.18 | 10,979 |
2023-02-16 | $22.21 | $22.26 | $22.16 | $22.16 | $22.16 | 8,430 |
2023-02-15 | $22.25 | $22.25 | $22.22 | $22.22 | $22.22 | 866 |
2023-02-14 | $22.25 | $22.33 | $22.25 | $22.29 | $22.29 | 18,306 |
2023-02-13 | $22.39 | $22.39 | $22.28 | $22.31 | $22.31 | 16,223 |
2023-02-10 | $22.40 | $22.40 | $22.31 | $22.31 | $22.31 | 16,321 |
2023-02-09 | $22.52 | $22.52 | $22.41 | $22.41 | $22.41 | 2,310 |
2023-02-08 | $22.44 | $22.49 | $22.41 | $22.41 | $22.41 | 10,745 |
2023-02-07 | $22.45 | $22.45 | $22.44 | $22.44 | $22.44 | 1,195 |
2023-02-06 | $22.56 | $22.56 | $22.49 | $22.49 | $22.49 | 3,981 |
2023-02-03 | $22.60 | $22.61 | $22.54 | $22.55 | $22.55 | 5,823 |
2023-02-02 | $22.67 | $22.70 | $22.64 | $22.67 | $22.67 | 3,758 |
2023-02-01 | $22.52 | $22.59 | $22.43 | $22.59 | $22.59 | 30,391 |
2023-01-31 | $22.45 | $22.50 | $22.41 | $22.44 | $22.44 | 4,044 |
2023-01-30 | $22.48 | $22.48 | $22.42 | $22.43 | $22.43 | 7,689 |
2023-01-27 | $22.45 | $22.47 | $22.43 | $22.45 | $22.45 | 9,672 |
2023-01-26 | $22.50 | $22.50 | $22.48 | $22.48 | $22.48 | 1,204 |
2023-01-25 | $22.43 | $22.50 | $22.43 | $22.47 | $22.47 | 11,349 |
2023-01-24 | $22.47 | $22.47 | $22.43 | $22.46 | $22.46 | 23,264 |
2023-01-23 | $22.38 | $22.46 | $22.38 | $22.39 | $22.39 | 22,507 |
2023-01-20 | $22.44 | $22.44 | $22.40 | $22.43 | $22.43 | 445 |
2023-01-19 | $22.51 | $22.55 | $22.51 | $22.55 | $22.47 | 9,497 |
2023-01-18 | $22.55 | $22.60 | $22.51 | $22.55 | $22.47 | 2,201 |
2023-01-17 | $22.39 | $22.45 | $22.37 | $22.43 | $22.43 | 9,866 |
2023-01-13 | $22.38 | $22.40 | $22.36 | $22.37 | $22.37 | 29,541 |
2023-01-12 | $22.29 | $22.41 | $22.28 | $22.37 | $22.37 | 52,723 |
2023-01-11 | $22.25 | $22.31 | $22.25 | $22.28 | $22.28 | 9,868 |
2023-01-10 | $22.15 | $22.21 | $22.15 | $22.21 | $22.21 | 1,125 |
2023-01-09 | $22.22 | $22.22 | $22.17 | $22.20 | $22.20 | 31,587 |
2023-01-06 | $22.12 | $22.15 | $22.12 | $22.15 | $22.15 | 1,264 |
2023-01-05 | $21.92 | $21.97 | $21.88 | $21.93 | $21.93 | 44,203 |
2023-01-04 | $21.94 | $22.00 | $21.94 | $22.00 | $22.00 | 637,936 |
2023-01-03 | $21.89 | $21.93 | $21.88 | $21.93 | $21.93 | 17,048 |
2022-12-30 | $21.93 | $22.06 | $21.81 | $21.84 | $21.84 | 141,687 |
2022-12-29 | $21.92 | $21.95 | $21.83 | $21.93 | $21.93 | 83,044 |
2022-12-28 | $22.05 | $22.05 | $21.85 | $21.89 | $21.89 | 4,723 |
2022-12-27 | $21.95 | $21.97 | $21.85 | $21.87 | $21.87 | 46,057 |
2022-12-23 | $22.21 | $22.21 | $21.95 | $22.01 | $22.01 | 7,817 |
2022-12-22 | $22.03 | $22.08 | $21.99 | $21.99 | $21.99 | 17,010 |
2022-12-21 | $22.00 | $22.06 | $21.99 | $22.03 | $22.03 | 23,950 |
2022-12-20 | $21.96 | $21.96 | $21.92 | $21.93 | $21.93 | 3,485 |
2022-12-19 | $22.17 | $22.18 | $22.11 | $22.15 | $22.03 | 6,399 |
2022-12-16 | $22.21 | $22.26 | $22.17 | $22.25 | $22.13 | 17,175 |
2022-12-15 | $22.26 | $22.26 | $22.21 | $22.25 | $22.13 | 27,335 |
2022-12-14 | $22.29 | $22.30 | $22.25 | $22.25 | $22.13 | 8,592 |
2022-12-13 | $22.46 | $22.46 | $22.22 | $22.25 | $22.13 | 46,412 |
2022-12-12 | $22.13 | $22.13 | $22.11 | $22.11 | $21.99 | 7,040 |
2022-12-09 | $22.11 | $22.16 | $22.11 | $22.11 | $21.99 | 6,701 |
2022-12-08 | $22.20 | $22.20 | $22.08 | $22.11 | $21.99 | 117,399 |
2022-12-07 | $22.10 | $22.16 | $22.10 | $22.12 | $22.00 | 8,600 |
2022-12-06 | $22.07 | $22.07 | $22.02 | $22.06 | $21.94 | 32,855 |
2022-12-05 | $22.10 | $22.12 | $22.00 | $22.06 | $21.94 | 15,582 |
2022-12-02 | $22.02 | $22.12 | $22.02 | $22.08 | $21.96 | 19,048 |
2022-12-01 | $22.07 | $22.11 | $22.04 | $22.11 | $21.99 | 74,989 |
2022-11-30 | $21.91 | $22.00 | $21.85 | $22.00 | $21.88 | 18,714 |
2022-11-29 | $21.85 | $21.94 | $21.84 | $21.91 | $21.79 | 66,893 |
2022-11-28 | $21.92 | $21.96 | $21.84 | $21.86 | $21.74 | 35,509 |
2022-11-25 | $21.92 | $21.97 | $21.92 | $21.92 | $21.80 | 2,445 |
2022-11-23 | $21.89 | $21.90 | $21.86 | $21.89 | $21.77 | 137,352 |
2022-11-22 | $21.81 | $21.89 | $21.81 | $21.88 | $21.76 | 557,233 |
2022-11-21 | $21.82 | $21.82 | $21.77 | $21.80 | $21.68 | 18,221 |
2022-11-18 | $21.86 | $21.89 | $21.80 | $21.81 | $21.61 | 16,160 |
2022-11-17 | $21.81 | $21.90 | $21.81 | $21.83 | $21.63 | 12,370 |
2022-11-16 | $21.99 | $21.99 | $21.86 | $21.88 | $21.68 | 14,461 |
2022-11-15 | $21.87 | $21.90 | $21.80 | $21.89 | $21.69 | 36,545 |
2022-11-14 | $21.92 | $21.92 | $21.76 | $21.82 | $21.62 | 15,581 |
2022-11-11 | $21.69 | $21.94 | $21.68 | $21.87 | $21.87 | 27,817 |
2022-11-10 | $21.65 | $21.79 | $21.64 | $21.77 | $21.77 | 27,820 |
2022-11-09 | $21.43 | $21.48 | $21.39 | $21.46 | $21.46 | 4,529 |
2022-11-08 | $21.46 | $21.46 | $21.41 | $21.43 | $21.43 | 6,898 |
2022-11-07 | $21.38 | $21.45 | $21.35 | $21.37 | $21.37 | 15,169 |
2022-11-04 | $21.40 | $21.45 | $21.36 | $21.40 | $21.40 | 17,426 |
2022-11-03 | $21.36 | $21.40 | $21.34 | $21.35 | $21.35 | 3,353 |
2022-11-02 | $21.54 | $21.54 | $21.41 | $21.47 | $21.47 | 19,844 |
2022-11-01 | $21.50 | $21.51 | $21.45 | $21.47 | $21.47 | 1,289 |
2022-10-31 | $21.39 | $21.49 | $21.38 | $21.43 | $21.43 | 365,970 |
2022-10-28 | $21.49 | $21.50 | $21.40 | $21.47 | $21.47 | 329,140 |
2022-10-27 | $21.48 | $21.49 | $21.44 | $21.49 | $21.49 | 4,527 |
2022-10-26 | $21.33 | $21.40 | $21.32 | $21.37 | $21.37 | 13,449 |
2022-10-25 | $21.33 | $21.38 | $21.26 | $21.38 | $21.38 | 106,625 |
2022-10-24 | $21.35 | $21.35 | $21.17 | $21.25 | $21.25 | 41,918 |
2022-10-21 | $21.22 | $21.26 | $21.15 | $21.21 | $21.21 | 99,539 |
2022-10-20 | $21.31 | $21.31 | $21.16 | $21.22 | $21.22 | 29,457 |
2022-10-19 | $21.39 | $21.50 | $21.31 | $21.37 | $21.37 | 97,881 |
2022-10-18 | $21.44 | $21.47 | $21.39 | $21.43 | $21.43 | 14,919 |
2022-10-17 | $21.49 | $21.49 | $21.40 | $21.44 | $21.44 | 24,710 |
2022-10-14 | $21.39 | $21.39 | $21.29 | $21.35 | $21.35 | 1,717 |
2022-10-13 | $21.43 | $21.43 | $21.34 | $21.41 | $21.41 | 11,096 |
2022-10-12 | $21.39 | $21.49 | $21.38 | $21.44 | $21.44 | 10,990 |
2022-10-11 | $21.58 | $21.58 | $21.41 | $21.47 | $21.47 | 8,090 |
2022-10-10 | $21.61 | $21.61 | $21.46 | $21.52 | $21.52 | 48,524 |
2022-10-07 | $21.56 | $21.59 | $21.54 | $21.55 | $21.55 | 9,668 |
2022-10-06 | $21.69 | $21.69 | $21.56 | $21.63 | $21.63 | 17,789 |
2022-10-05 | $21.74 | $21.74 | $21.55 | $21.62 | $21.62 | 16,695 |
2022-10-04 | $21.69 | $21.70 | $21.65 | $21.70 | $21.70 | 7,500 |
2022-10-03 | $21.58 | $21.58 | $21.51 | $21.56 | $21.56 | 8,616 |
2022-09-30 | $21.55 | $21.55 | $21.41 | $21.42 | $21.42 | 41,424 |
2022-09-29 | $21.47 | $21.47 | $21.38 | $21.40 | $21.40 | 28,824 |
2022-09-28 | $21.46 | $21.53 | $21.43 | $21.49 | $21.49 | 38,250 |
2022-09-27 | $21.57 | $21.57 | $21.42 | $21.45 | $21.45 | 35,011 |
2022-09-26 | $21.63 | $21.68 | $21.56 | $21.56 | $21.56 | 2,010 |
2022-09-23 | $21.71 | $21.71 | $21.69 | $21.69 | $21.69 | 659 |
2022-09-22 | $21.89 | $21.89 | $21.80 | $21.82 | $21.82 | 13,712 |
2022-09-21 | $22.03 | $22.03 | $21.89 | $21.89 | $21.89 | 33,497 |
2022-09-20 | $21.91 | $21.91 | $21.86 | $21.88 | $21.88 | 11,222 |
2022-09-19 | $22.03 | $22.05 | $21.99 | $22.02 | $21.95 | 1,184 |
2022-09-16 | $22.09 | $22.09 | $21.81 | $22.07 | $22.07 | 29,788 |
2022-09-15 | $22.17 | $22.17 | $22.05 | $22.11 | $22.11 | 9,133 |
2022-09-14 | $22.19 | $22.19 | $22.15 | $22.16 | $22.16 | 43,980 |
2022-09-13 | $22.23 | $22.25 | $22.14 | $22.14 | $22.14 | 2,946 |
2022-09-12 | $22.28 | $22.34 | $22.25 | $22.30 | $22.30 | 2,429 |
2022-09-09 | $22.29 | $22.30 | $22.22 | $22.26 | $22.26 | 27,583 |
2022-09-08 | $22.18 | $22.21 | $22.18 | $22.21 | $22.21 | 12,072 |
2022-09-07 | $22.17 | $22.22 | $22.16 | $22.18 | $22.18 | 39,508 |
2022-09-06 | $22.13 | $22.21 | $22.13 | $22.13 | $22.13 | 11,869 |
2022-09-02 | $22.21 | $22.21 | $22.20 | $22.20 | $22.20 | 1,131 |
2022-09-01 | $22.14 | $22.21 | $22.14 | $22.17 | $22.17 | 8,643 |
2022-08-31 | $22.31 | $22.31 | $22.21 | $22.28 | $22.28 | 187,415 |
2022-08-30 | $22.35 | $22.37 | $22.31 | $22.31 | $22.31 | 585 |
2022-08-29 | $22.42 | $22.42 | $22.34 | $22.36 | $22.36 | 4,480 |
2022-08-26 | $22.41 | $22.41 | $22.37 | $22.39 | $22.39 | 22,723 |
2022-08-25 | $22.42 | $22.47 | $22.41 | $22.47 | $22.47 | 5,117 |
2022-08-24 | $22.41 | $22.42 | $22.39 | $22.39 | $22.39 | 679 |
2022-08-23 | $22.44 | $22.44 | $22.42 | $22.42 | $22.42 | 1,599 |
2022-08-22 | $22.48 | $22.48 | $22.38 | $22.41 | $22.41 | 31,550 |
2022-08-19 | $22.61 | $22.62 | $22.56 | $22.60 | $22.53 | 5,740 |
2022-08-18 | $22.67 | $22.67 | $22.65 | $22.66 | $22.59 | 1,975 |
2022-08-17 | $22.64 | $22.66 | $22.64 | $22.65 | $22.58 | 72,200 |
2022-08-16 | $22.73 | $22.73 | $22.71 | $22.73 | $22.66 | 1,559 |
2022-08-15 | $22.76 | $22.76 | $22.75 | $22.75 | $22.68 | 4,054 |
2022-08-12 | $22.75 | $22.77 | $22.75 | $22.77 | $22.69 | 21,798 |
2022-08-11 | $22.72 | $22.72 | $22.70 | $22.70 | $22.63 | 793 |
2022-08-10 | $22.67 | $22.72 | $22.66 | $22.70 | $22.63 | 49,376 |
2022-08-09 | $22.60 | $22.60 | $22.60 | $22.60 | $22.53 | 276 |
2022-08-08 | $22.65 | $22.65 | $22.63 | $22.63 | $22.55 | 145 |
2022-08-05 | $22.57 | $22.60 | $22.55 | $22.59 | $22.59 | 27,432 |
2022-08-04 | $22.61 | $22.65 | $22.61 | $22.62 | $22.62 | 977 |
2022-08-03 | $22.51 | $22.61 | $22.51 | $22.61 | $22.61 | 25,124 |
2022-08-02 | $22.66 | $22.66 | $22.58 | $22.58 | $22.58 | 25,395 |
2022-08-01 | $22.54 | $22.66 | $22.54 | $22.61 | $22.61 | 7,436 |
2022-07-29 | $22.61 | $22.61 | $22.58 | $22.58 | $22.58 | 866 |
2022-07-28 | $22.47 | $22.57 | $22.47 | $22.57 | $22.57 | 12,658 |
2022-07-27 | $22.44 | $22.50 | $22.40 | $22.48 | $22.48 | 211,706 |
2022-07-26 | $22.36 | $22.42 | $22.35 | $22.38 | $22.38 | 30,154 |
2022-07-25 | $22.34 | $22.42 | $22.34 | $22.38 | $22.38 | 13,263 |
2022-07-22 | $22.39 | $22.40 | $22.36 | $22.38 | $22.38 | 33,241 |
2022-07-21 | $22.23 | $22.28 | $22.23 | $22.28 | $22.28 | 69,691 |
2022-07-20 | $22.16 | $22.17 | $22.13 | $22.16 | $22.16 | 50,745 |
2022-07-19 | $22.18 | $22.21 | $22.15 | $22.19 | $22.12 | 9,412 |
2022-07-18 | $22.11 | $22.18 | $22.07 | $22.13 | $22.06 | 13,149 |
2022-07-15 | $22.12 | $22.12 | $22.08 | $22.11 | $22.04 | 23,468 |
2022-07-14 | $22.00 | $22.09 | $22.00 | $22.09 | $22.02 | 1,165 |
2022-07-13 | $22.08 | $22.14 | $22.07 | $22.13 | $22.05 | 6,103 |
2022-07-12 | $22.18 | $22.18 | $22.12 | $22.12 | $22.05 | 6,035 |
2022-07-11 | $22.07 | $22.13 | $22.06 | $22.08 | $22.01 | 49,854 |
2022-07-08 | $22.13 | $22.15 | $22.13 | $22.14 | $22.07 | 4,054 |
2022-07-07 | $22.13 | $22.14 | $22.13 | $22.13 | $22.06 | 2,594 |
2022-07-06 | $22.14 | $22.17 | $22.12 | $22.12 | $22.04 | 4,189 |
2022-07-05 | $22.13 | $22.17 | $22.10 | $22.16 | $22.09 | 56,087 |
2022-07-01 | $22.11 | $22.16 | $22.11 | $22.16 | $22.09 | 16,860 |
2022-06-30 | $22.37 | $22.37 | $22.02 | $22.05 | $21.98 | 27,174 |
2022-06-29 | $22.06 | $22.13 | $22.06 | $22.11 | $22.04 | 6,461 |
2022-06-28 | $22.14 | $22.16 | $22.09 | $22.09 | $22.02 | 8,747 |
2022-06-27 | $22.21 | $22.23 | $22.15 | $22.20 | $22.13 | 39,459 |
2022-06-24 | $22.26 | $22.27 | $22.20 | $22.23 | $22.15 | 10,170 |
2022-06-23 | $22.28 | $22.28 | $22.24 | $22.25 | $22.18 | 2,954 |
2022-06-22 | $22.23 | $22.23 | $22.22 | $22.22 | $22.14 | 1,609 |
2022-06-21 | $22.24 | $22.24 | $22.16 | $22.18 | $22.10 | 16,753 |
2022-06-17 | $22.27 | $22.31 | $22.27 | $22.29 | $22.14 | 13,337 |
2022-06-16 | $22.20 | $22.35 | $22.20 | $22.33 | $22.18 | 18,916 |
2022-06-15 | $22.32 | $22.34 | $22.26 | $22.27 | $22.12 | 8,989 |
2022-06-14 | $22.31 | $22.31 | $22.17 | $22.22 | $22.06 | 12,886 |
2022-06-13 | $22.53 | $22.53 | $22.26 | $22.26 | $22.11 | 162,850 |
2022-06-10 | $22.70 | $22.70 | $22.65 | $22.65 | $22.49 | 1,491 |
2022-06-09 | $22.81 | $22.81 | $22.75 | $22.75 | $22.59 | 4,486 |
2022-06-08 | $22.83 | $22.84 | $22.79 | $22.84 | $22.68 | 737 |
2022-06-07 | $22.89 | $22.95 | $22.80 | $22.87 | $22.71 | 29,530 |
2022-06-06 | $22.94 | $22.95 | $22.87 | $22.89 | $22.73 | 32,734 |
2022-06-03 | $22.95 | $22.95 | $22.90 | $22.90 | $22.74 | 84,267 |
2022-06-02 | $22.88 | $22.88 | $22.86 | $22.87 | $22.71 | 3,340 |
2022-06-01 | $22.89 | $22.97 | $22.85 | $22.91 | $22.75 | 29,449 |
2022-05-31 | $22.95 | $22.99 | $22.89 | $22.91 | $22.75 | 15,661 |
2022-05-27 | $23.03 | $23.03 | $22.89 | $23.02 | $22.86 | 35,686 |
2022-05-26 | $22.76 | $22.93 | $22.76 | $22.83 | $22.68 | 210,852 |
2022-05-25 | $22.75 | $22.85 | $22.75 | $22.79 | $22.63 | 29,355 |
2022-05-24 | $22.99 | $22.99 | $22.74 | $22.81 | $22.65 | 29,238 |
2022-05-23 | $22.69 | $22.76 | $22.64 | $22.69 | $22.53 | 43,236 |
2022-05-20 | $22.73 | $22.74 | $22.64 | $22.69 | $22.53 | 105,624 |
2022-05-19 | $22.76 | $22.81 | $22.76 | $22.79 | $22.56 | 25,305 |
2022-05-18 | $22.80 | $22.80 | $22.77 | $22.77 | $22.54 | 5,436 |
2022-05-17 | $22.88 | $22.88 | $22.81 | $22.81 | $22.58 | 2,635 |
2022-05-16 | $22.90 | $23.12 | $22.79 | $22.84 | $22.61 | 19,176 |
2022-05-13 | $22.82 | $22.91 | $22.82 | $22.85 | $22.62 | 2,007 |
2022-05-12 | $22.92 | $22.96 | $22.85 | $22.91 | $22.68 | 28,374 |
2022-05-11 | $22.87 | $22.98 | $22.87 | $22.92 | $22.69 | 16,493 |
2022-05-10 | $22.96 | $23.01 | $22.91 | $22.99 | $22.76 | 11,263 |
2022-05-09 | $22.98 | $23.00 | $22.92 | $22.92 | $22.69 | 5,070 |
2022-05-06 | $23.10 | $23.10 | $23.04 | $23.04 | $22.81 | 8,935 |
2022-05-05 | $23.13 | $23.17 | $23.12 | $23.14 | $22.90 | 3,711 |
2022-05-04 | $23.18 | $23.29 | $23.07 | $23.23 | $23.00 | 22,529 |
2022-05-03 | $23.21 | $23.21 | $23.17 | $23.18 | $22.95 | 13,436 |
2022-05-02 | $23.21 | $23.21 | $23.16 | $23.16 | $22.92 | 2,097 |
2022-04-29 | $23.29 | $23.29 | $23.24 | $23.24 | $23.00 | 16,183 |
2022-04-28 | $23.36 | $23.37 | $23.30 | $23.30 | $23.07 | 16,248 |
2022-04-27 | $23.41 | $23.42 | $23.31 | $23.36 | $23.13 | 15,461 |
2022-04-26 | $23.57 | $23.57 | $23.40 | $23.45 | $23.22 | 10,480 |
2022-04-25 | $23.43 | $23.49 | $23.32 | $23.41 | $23.17 | 16,371 |
2022-04-22 | $23.43 | $23.43 | $23.31 | $23.36 | $23.12 | 20,859 |
2022-04-21 | $23.39 | $23.48 | $23.36 | $23.42 | $23.18 | 4,415 |
2022-04-20 | $23.39 | $23.52 | $23.39 | $23.46 | $23.23 | 18,501 |
2022-04-19 | $23.47 | $23.56 | $23.46 | $23.51 | $23.21 | 14,027 |
2022-04-18 | $23.53 | $23.62 | $23.51 | $23.57 | $23.26 | 6,891 |
2022-04-14 | $23.64 | $23.64 | $23.64 | $23.64 | $23.33 | 1,651 |
2022-04-13 | $23.69 | $23.70 | $23.67 | $23.67 | $23.36 | 6,267 |
2022-04-12 | $23.63 | $23.67 | $23.63 | $23.65 | $23.34 | 5,634 |
2022-04-11 | $23.58 | $23.69 | $23.54 | $23.59 | $23.28 | 11,784 |
2022-04-08 | $23.66 | $23.75 | $23.66 | $23.70 | $23.39 | 3,188 |
2022-04-07 | $23.72 | $23.80 | $23.72 | $23.74 | $23.43 | 3,840 |
2022-04-06 | $23.74 | $23.83 | $23.72 | $23.81 | $23.50 | 7,041 |
2022-04-05 | $23.89 | $23.90 | $23.86 | $23.89 | $23.58 | 4,322 |
2022-04-04 | $23.93 | $23.95 | $23.92 | $23.94 | $23.63 | 8,978 |
2022-04-01 | $23.91 | $23.91 | $23.84 | $23.86 | $23.55 | 3,788 |
2022-03-31 | $23.90 | $23.90 | $23.83 | $23.87 | $23.56 | 6,990 |
2022-03-30 | $23.82 | $23.87 | $23.82 | $23.84 | $23.53 | 9,920 |
2022-03-29 | $23.79 | $23.81 | $23.75 | $23.79 | $23.48 | 5,728 |
2022-03-28 | $23.66 | $23.73 | $23.65 | $23.69 | $23.38 | 8,702 |
2022-03-25 | $23.75 | $23.75 | $23.71 | $23.73 | $23.42 | 2,513 |
2022-03-24 | $23.71 | $23.80 | $23.71 | $23.76 | $23.45 | 11,731 |
2022-03-23 | $23.70 | $23.80 | $23.70 | $23.78 | $23.47 | 31,184 |
2022-03-22 | $23.77 | $23.81 | $23.77 | $23.79 | $23.48 | 10,135 |
2022-03-21 | $23.79 | $23.81 | $23.78 | $23.79 | $23.48 | 33,270 |
2022-03-18 | $23.86 | $23.92 | $23.86 | $23.89 | $23.52 | 32,866 |
2022-03-17 | $23.90 | $23.92 | $23.87 | $23.90 | $23.53 | 9,763 |
2022-03-16 | $23.83 | $23.83 | $23.82 | $23.83 | $23.46 | 2,815 |
2022-03-15 | $23.78 | $23.78 | $23.74 | $23.77 | $23.40 | 10,255 |
2022-03-14 | $23.84 | $23.85 | $23.80 | $23.80 | $23.43 | 13,020 |
2022-03-11 | $23.91 | $23.91 | $23.84 | $23.88 | $23.51 | 3,763 |
2022-03-10 | $23.90 | $23.92 | $23.90 | $23.90 | $23.53 | 6,516 |
2022-03-09 | $23.98 | $24.02 | $23.94 | $23.98 | $23.61 | 22,114 |
2022-03-08 | $23.98 | $24.01 | $23.93 | $23.97 | $23.60 | 13,888 |
2022-03-07 | $24.09 | $24.09 | $24.06 | $24.06 | $23.69 | 2,419 |
2022-03-04 | $24.16 | $24.41 | $24.16 | $24.23 | $23.86 | 6,934 |
2022-03-03 | $24.28 | $24.29 | $24.23 | $24.26 | $23.88 | 4,663 |
2022-03-02 | $24.31 | $24.33 | $24.29 | $24.29 | $23.92 | 7,247 |
2022-03-01 | $24.37 | $24.39 | $24.36 | $24.37 | $23.99 | 9,548 |
2022-02-28 | $24.29 | $24.33 | $24.29 | $24.33 | $23.95 | 432 |
2022-02-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.87 | 83 |
2022-02-24 | $24.17 | $24.17 | $24.05 | $24.13 | $23.76 | 4,208 |
2022-02-23 | $24.25 | $24.27 | $24.24 | $24.24 | $23.87 | 13,823 |
2022-02-22 | $24.27 | $24.30 | $24.27 | $24.28 | $23.90 | 23,269 |
2022-02-18 | $24.41 | $24.41 | $24.40 | $24.40 | $23.94 | 494 |
2022-02-17 | $24.39 | $24.41 | $24.39 | $24.41 | $23.96 | 347 |
2022-02-16 | $24.40 | $24.41 | $24.32 | $24.37 | $23.91 | 5,158 |
2022-02-15 | $24.38 | $24.42 | $24.38 | $24.40 | $23.94 | 306 |
2022-02-14 | $24.41 | $24.41 | $24.38 | $24.38 | $23.93 | 14,302 |
2022-02-11 | $24.48 | $24.48 | $24.43 | $24.46 | $24.00 | 8,321 |
2022-02-10 | $24.53 | $24.54 | $24.45 | $24.45 | $23.99 | 3,120 |
2022-02-09 | $24.61 | $24.62 | $24.58 | $24.59 | $24.14 | 2,527 |
2022-02-08 | $24.55 | $24.58 | $24.55 | $24.57 | $24.11 | 5,181 |
2022-02-07 | $24.56 | $24.62 | $24.54 | $24.55 | $24.09 | 4,002 |
2022-02-04 | $24.64 | $24.64 | $24.61 | $24.61 | $24.15 | 221 |
2022-02-03 | $24.72 | $24.77 | $24.72 | $24.73 | $24.27 | 1,291 |
2022-02-02 | $24.82 | $24.83 | $24.79 | $24.81 | $24.34 | 698 |
2022-02-01 | $24.72 | $24.76 | $24.72 | $24.74 | $24.28 | 3,191 |
2022-01-31 | $24.76 | $24.76 | $24.68 | $24.71 | $24.25 | 4,370 |
2022-01-28 | $24.70 | $24.71 | $24.65 | $24.69 | $24.23 | 8,843 |
2022-01-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.29 | 50 |
2022-01-26 | $24.79 | $24.85 | $24.71 | $24.76 | $24.30 | 8,253 |
2022-01-25 | $24.73 | $24.80 | $24.72 | $24.75 | $24.29 | 12,637 |
2022-01-24 | $24.79 | $24.80 | $24.79 | $24.80 | $24.34 | 1,643 |
2022-01-21 | $24.76 | $24.89 | $24.74 | $24.83 | $24.37 | 14,560 |
2022-01-20 | $24.85 | $24.86 | $24.74 | $24.80 | $24.34 | 7,045 |
2022-01-19 | $24.87 | $24.87 | $24.85 | $24.85 | $24.34 | 3,695 |
2022-01-18 | $24.88 | $24.90 | $24.79 | $24.83 | $24.32 | 4,120 |
2022-01-14 | $24.96 | $24.96 | $24.93 | $24.93 | $24.42 | 10,665 |
2022-01-13 | $24.90 | $24.96 | $24.88 | $24.96 | $24.45 | 4,229 |
2022-01-12 | $24.96 | $24.96 | $24.92 | $24.95 | $24.44 | 1,038 |
2022-01-11 | $24.88 | $24.93 | $24.84 | $24.93 | $24.42 | 2,009 |
2022-01-10 | $24.84 | $24.93 | $24.84 | $24.90 | $24.39 | 12,377 |
2022-01-07 | $24.97 | $24.97 | $24.97 | $24.97 | $24.46 | 205 |
2022-01-06 | $24.91 | $25.00 | $24.91 | $24.96 | $24.45 | 1,056 |
2022-01-05 | $25.06 | $25.06 | $25.00 | $25.00 | $24.49 | 3,947 |
2022-01-04 | $25.07 | $25.07 | $25.04 | $25.06 | $24.55 | 2,975 |
2022-01-03 | $25.09 | $25.09 | $25.07 | $25.07 | $24.56 | 2,122 |
2021-12-31 | $25.14 | $25.14 | $25.12 | $25.12 | $24.61 | 2,423 |
2021-12-30 | $25.09 | $25.16 | $25.09 | $25.11 | $24.60 | 2,632 |
2021-12-29 | $25.11 | $25.11 | $25.09 | $25.10 | $24.58 | 1,234 |
2021-12-28 | $25.09 | $25.09 | $25.08 | $25.09 | $24.58 | 5,784 |
2021-12-27 | $25.06 | $25.10 | $25.06 | $25.10 | $24.59 | 934 |
2021-12-23 | $25.07 | $25.08 | $25.07 | $25.08 | $24.57 | 1,597 |
2021-12-22 | $25.05 | $25.06 | $25.05 | $25.06 | $24.55 | 7,770 |
2021-12-21 | $25.02 | $25.03 | $24.98 | $25.03 | $24.52 | 375 |
2021-12-20 | $25.01 | $25.05 | $25.01 | $25.02 | $24.52 | 2,716 |
2021-12-17 | $25.20 | $25.20 | $25.13 | $25.15 | $24.54 | 1,435 |
2021-12-16 | $25.13 | $25.21 | $25.13 | $25.15 | $24.54 | 10,369 |
2021-12-15 | $25.05 | $25.16 | $25.05 | $25.11 | $24.50 | 3,691 |
2021-12-14 | $25.15 | $25.19 | $25.08 | $25.13 | $24.53 | 1,681 |
2021-12-13 | $25.19 | $25.19 | $25.16 | $25.16 | $24.55 | 553 |
2021-12-10 | $25.14 | $25.17 | $25.14 | $25.17 | $24.57 | 2,796 |
2021-12-09 | $25.12 | $25.19 | $25.11 | $25.15 | $24.54 | 4,257 |
2021-12-08 | $25.19 | $25.19 | $25.08 | $25.12 | $24.52 | 1,471 |
2021-12-07 | $25.12 | $25.14 | $25.12 | $25.14 | $24.54 | 371 |
2021-12-06 | $25.06 | $25.12 | $25.04 | $25.06 | $24.46 | 1,668 |
2021-12-03 | $25.08 | $25.08 | $25.07 | $25.07 | $24.47 | 496 |
2021-12-02 | $25.06 | $25.06 | $24.93 | $25.00 | $24.40 | 6,781 |
2021-12-01 | $24.98 | $25.02 | $24.98 | $24.99 | $24.39 | 645 |
2021-11-30 | $25.01 | $25.01 | $24.96 | $24.96 | $24.36 | 640 |
2021-11-29 | $24.89 | $24.96 | $24.89 | $24.96 | $24.36 | 409 |
2021-11-26 | $24.94 | $24.98 | $24.92 | $24.98 | $24.38 | 4,416 |
2021-11-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.40 | 1,677 |
2021-11-23 | $25.04 | $25.06 | $25.03 | $25.06 | $24.45 | 7,404 |
2021-11-22 | $25.18 | $25.25 | $25.10 | $25.10 | $24.50 | 1,726 |
2021-11-19 | $25.17 | $25.28 | $25.17 | $25.25 | $24.57 | 971 |
2021-11-18 | $25.20 | $25.25 | $25.20 | $25.20 | $24.52 | 4,140 |
2021-11-17 | $25.19 | $25.25 | $25.19 | $25.23 | $24.55 | 14,650 |
2021-11-16 | $25.24 | $25.26 | $25.24 | $25.24 | $24.56 | 866 |
2021-11-15 | $25.23 | $25.29 | $25.23 | $25.26 | $24.58 | 1,411 |
2021-11-12 | $25.27 | $25.32 | $25.27 | $25.27 | $24.58 | 10,586 |
2021-11-11 | $25.40 | $25.40 | $25.25 | $25.31 | $24.62 | 16,299 |
2021-11-10 | $25.33 | $25.36 | $25.33 | $25.34 | $24.66 | 1,055 |
2021-11-09 | $25.41 | $25.41 | $25.35 | $25.37 | $24.69 | 15,858 |
2021-11-08 | $25.32 | $25.35 | $25.32 | $25.34 | $24.65 | 5,647 |
2021-11-05 | $25.33 | $25.33 | $25.32 | $25.32 | $24.64 | 131 |
2021-11-04 | $25.24 | $25.26 | $25.24 | $25.26 | $24.58 | 326 |
2021-11-03 | $25.29 | $25.29 | $25.18 | $25.22 | $24.54 | 1,707 |
2021-11-02 | $25.26 | $25.35 | $25.25 | $25.28 | $24.60 | 14,458 |
2021-11-01 | $25.25 | $25.26 | $25.24 | $25.24 | $24.56 | 1,411 |
2021-10-29 | $25.24 | $25.28 | $25.22 | $25.27 | $24.59 | 5,526 |
2021-10-28 | $25.21 | $25.26 | $25.21 | $25.26 | $24.58 | 470 |
2021-10-27 | $25.26 | $25.26 | $25.22 | $25.22 | $24.54 | 785 |
2021-10-26 | $25.13 | $25.20 | $25.13 | $25.17 | $24.49 | 1,021 |
2021-10-25 | $25.23 | $25.25 | $25.21 | $25.21 | $24.53 | 4,522 |
2021-10-22 | $25.22 | $25.23 | $25.20 | $25.20 | $24.52 | 1,022 |
2021-10-21 | $25.20 | $25.20 | $25.15 | $25.20 | $24.52 | 4,157 |
2021-10-20 | $25.30 | $25.30 | $25.20 | $25.22 | $24.54 | 951 |
2021-10-19 | $25.23 | $25.33 | $25.23 | $25.31 | $24.55 | 4,669 |
2021-10-18 | $25.33 | $25.34 | $25.27 | $25.27 | $24.51 | 1,940 |
2021-10-15 | $25.35 | $25.35 | $25.34 | $25.34 | $24.58 | 3,103 |
2021-10-14 | $25.24 | $25.33 | $25.24 | $25.33 | $24.57 | 670 |
2021-10-13 | $25.27 | $25.31 | $25.27 | $25.27 | $24.51 | 712 |
2021-10-12 | $25.31 | $25.31 | $25.28 | $25.28 | $24.53 | 574 |
2021-10-11 | $25.26 | $25.26 | $25.23 | $25.23 | $24.48 | 224 |
2021-10-08 | $25.34 | $25.34 | $25.27 | $25.31 | $24.55 | 926 |
2021-10-07 | $25.36 | $25.36 | $25.31 | $25.31 | $24.55 | 345 |
2021-10-06 | $25.35 | $25.35 | $25.31 | $25.31 | $24.55 | 1,454 |
2021-10-05 | $25.38 | $25.38 | $25.34 | $25.34 | $24.58 | 264 |
2021-10-04 | $25.33 | $25.40 | $25.33 | $25.37 | $24.61 | 467 |
2021-10-01 | $25.31 | $25.36 | $25.31 | $25.36 | $24.60 | 994 |
2021-09-30 | $25.42 | $25.42 | $25.32 | $25.36 | $24.60 | 1,928 |
2021-09-29 | $25.33 | $25.38 | $25.33 | $25.38 | $24.62 | 1,062 |
2021-09-28 | $25.37 | $25.37 | $25.35 | $25.35 | $24.59 | 795 |
2021-09-27 | $25.45 | $25.45 | $25.38 | $25.42 | $24.65 | 2,155 |
2021-09-24 | $25.45 | $25.47 | $25.42 | $25.42 | $24.66 | 1,507 |
2021-09-23 | $25.45 | $25.47 | $25.45 | $25.46 | $24.69 | 7,232 |
2021-09-22 | $25.51 | $25.51 | $25.51 | $25.51 | $24.75 | 89 |
2021-09-21 | $25.61 | $25.61 | $25.43 | $25.48 | $24.72 | 4,052 |
2021-09-20 | $25.56 | $25.57 | $25.46 | $25.51 | $24.75 | 2,222 |
2021-09-17 | $25.55 | $25.55 | $25.55 | $25.55 | $24.71 | 54 |
2021-09-16 | $25.56 | $25.58 | $25.56 | $25.57 | $24.73 | 1,693 |
2021-09-15 | $25.60 | $25.61 | $25.53 | $25.57 | $24.73 | 5,369 |
2021-09-14 | $25.57 | $25.62 | $25.55 | $25.58 | $24.75 | 7,273 |
2021-09-13 | $25.49 | $25.54 | $25.49 | $25.54 | $24.70 | 1,140 |
2021-09-10 | $25.54 | $25.57 | $25.52 | $25.55 | $24.72 | 20,257 |
2021-09-09 | $25.55 | $25.55 | $25.52 | $25.52 | $24.69 | 426 |
2021-09-08 | $25.55 | $25.55 | $25.55 | $25.55 | $24.72 | 159 |
2021-09-07 | $25.52 | $25.55 | $25.51 | $25.55 | $24.71 | 1,669 |
2021-09-03 | $25.57 | $25.57 | $25.52 | $25.52 | $24.69 | 792 |
2021-09-02 | $25.45 | $25.59 | $25.45 | $25.53 | $24.70 | 1,167 |
2021-09-01 | $25.55 | $25.55 | $25.53 | $25.53 | $24.69 | 904 |
2021-08-31 | $25.50 | $25.69 | $25.50 | $25.50 | $24.67 | 19,050 |
2021-08-30 | $25.47 | $25.53 | $25.46 | $25.50 | $24.67 | 1,880 |
2021-08-27 | $25.49 | $25.53 | $25.47 | $25.50 | $24.67 | 3,655 |
2021-08-26 | $25.43 | $25.46 | $25.43 | $25.44 | $24.61 | 1,130 |
2021-08-25 | $25.47 | $25.47 | $25.43 | $25.46 | $24.63 | 442 |
2021-08-24 | $25.43 | $25.45 | $25.43 | $25.45 | $24.62 | 2,275 |
2021-08-23 | $25.43 | $25.43 | $25.43 | $25.43 | $24.60 | 410 |
2021-08-20 | $25.44 | $25.44 | $25.38 | $25.44 | $24.61 | 468 |
2021-08-19 | $25.46 | $25.48 | $25.41 | $25.48 | $24.58 | 493 |
2021-08-18 | $25.44 | $25.46 | $25.44 | $25.46 | $24.56 | 159 |
2021-08-17 | $25.49 | $25.50 | $25.45 | $25.48 | $24.59 | 924 |
2021-08-16 | $25.42 | $25.48 | $25.42 | $25.47 | $24.57 | 710 |
2021-08-13 | $25.49 | $25.49 | $25.46 | $25.46 | $24.56 | 190 |
2021-08-12 | $25.44 | $25.45 | $25.44 | $25.45 | $24.55 | 862 |
2021-08-11 | $25.43 | $25.43 | $25.43 | $25.43 | $24.53 | 270 |
2021-08-10 | $25.41 | $25.44 | $25.41 | $25.44 | $24.54 | 1,751 |
2021-08-09 | $25.49 | $25.51 | $25.48 | $25.49 | $24.59 | 2,121 |
2021-08-06 | $25.48 | $25.49 | $25.48 | $25.49 | $24.59 | 1,811 |
2021-08-05 | $25.50 | $25.50 | $25.48 | $25.49 | $24.59 | 626 |
2021-08-04 | $25.53 | $25.53 | $25.53 | $25.53 | $24.63 | 43 |
2021-08-03 | $25.60 | $25.60 | $25.53 | $25.55 | $24.65 | 1,813 |
2021-08-02 | $25.47 | $25.51 | $25.47 | $25.51 | $24.61 | 1,422 |
2021-07-30 | $25.45 | $25.45 | $25.45 | $25.45 | $24.56 | 306 |
2021-07-29 | $25.48 | $25.48 | $25.45 | $25.45 | $24.56 | 784 |
2021-07-28 | $25.51 | $25.51 | $25.41 | $25.46 | $24.56 | 1,057 |
2021-07-27 | $25.44 | $25.50 | $25.44 | $25.46 | $24.56 | 1,713 |
2021-07-26 | $25.50 | $25.51 | $25.46 | $25.46 | $24.56 | 2,185 |
2021-07-23 | $25.46 | $25.49 | $25.46 | $25.49 | $24.59 | 206 |
2021-07-22 | $25.53 | $25.53 | $25.47 | $25.47 | $24.57 | 127 |
2021-07-21 | $25.43 | $25.48 | $25.43 | $25.45 | $24.55 | 1,499 |
2021-07-20 | $25.46 | $25.46 | $25.34 | $25.40 | $24.51 | 18,478 |
2021-07-19 | $25.55 | $25.55 | $25.55 | $25.55 | $24.59 | 1 |
2021-07-16 | $25.51 | $25.51 | $25.51 | $25.51 | $24.55 | 402 |
2021-07-15 | $25.49 | $25.54 | $25.49 | $25.52 | $24.56 | 772 |
2021-07-14 | $25.51 | $25.51 | $25.51 | $25.51 | $24.55 | 70 |
2021-07-13 | $25.47 | $25.55 | $25.47 | $25.51 | $24.55 | 327 |
2021-07-12 | $25.48 | $25.55 | $25.48 | $25.49 | $24.53 | 7,953 |
2021-07-09 | $25.49 | $25.51 | $25.48 | $25.51 | $24.55 | 912 |
2021-07-08 | $25.59 | $25.60 | $25.48 | $25.52 | $24.56 | 2,737 |
2021-07-07 | $25.58 | $25.58 | $25.56 | $25.56 | $24.59 | 526 |
2021-07-06 | $25.56 | $25.56 | $25.54 | $25.54 | $24.57 | 1,577 |
2021-07-02 | $25.50 | $25.52 | $25.44 | $25.48 | $24.52 | 2,110 |
2021-07-01 | $25.48 | $25.54 | $25.41 | $25.47 | $24.51 | 2,833 |
2021-06-30 | $25.45 | $25.50 | $25.45 | $25.50 | $24.53 | 794 |
2021-06-29 | $25.13 | $25.49 | $25.13 | $25.43 | $24.47 | 2,444 |
2021-06-28 | $25.44 | $25.44 | $25.41 | $25.41 | $24.45 | 310 |
2021-06-25 | $25.43 | $25.44 | $25.43 | $25.44 | $24.48 | 4,699 |
2021-06-24 | $25.48 | $25.49 | $25.42 | $25.42 | $24.46 | 5,536 |
2021-06-23 | $25.45 | $25.45 | $25.44 | $25.44 | $24.48 | 1,095 |
2021-06-22 | $25.39 | $25.46 | $25.39 | $25.43 | $24.47 | 1,244 |
2021-06-21 | $25.38 | $25.48 | $25.38 | $25.42 | $24.46 | 1,647 |
2021-06-18 | $25.49 | $25.49 | $25.49 | $25.49 | $24.45 | 108 |
2021-06-17 | $25.70 | $25.70 | $25.35 | $25.52 | $24.48 | 7,086 |
2021-06-16 | $25.48 | $25.48 | $25.47 | $25.47 | $24.44 | 762 |
2021-06-15 | $25.44 | $25.48 | $25.44 | $25.48 | $24.45 | 731 |
2021-06-14 | $25.44 | $25.75 | $25.44 | $25.46 | $24.42 | 939 |
2021-06-11 | $25.48 | $25.50 | $25.47 | $25.50 | $24.46 | 1,410 |
2021-06-10 | $25.46 | $25.46 | $25.46 | $25.46 | $24.43 | 1,557 |
2021-06-09 | $25.44 | $25.46 | $25.44 | $25.46 | $24.43 | 365 |
2021-06-08 | $25.40 | $25.40 | $25.40 | $25.40 | $24.37 | 4,531 |
2021-06-07 | $25.40 | $25.40 | $25.40 | $25.40 | $24.37 | 205 |
2021-06-04 | $25.46 | $25.46 | $25.41 | $25.41 | $24.38 | 225 |
2021-06-03 | $25.41 | $25.41 | $25.32 | $25.35 | $24.32 | 1,339 |
2021-06-02 | $25.39 | $25.45 | $25.38 | $25.42 | $24.39 | 780 |
2021-06-01 | $25.39 | $25.42 | $25.35 | $25.36 | $24.33 | 3,816 |
2021-05-28 | $25.38 | $25.38 | $25.36 | $25.36 | $24.33 | 796 |
2021-05-27 | $25.37 | $25.38 | $25.30 | $25.33 | $24.30 | 1,285 |
2021-05-26 | $25.39 | $25.40 | $25.34 | $25.34 | $24.31 | 516 |
2021-05-25 | $25.27 | $25.36 | $25.26 | $25.36 | $24.33 | 272 |
2021-05-24 | $25.28 | $25.34 | $25.26 | $25.33 | $24.30 | 1,449 |
2021-05-21 | $25.25 | $25.28 | $25.24 | $25.26 | $24.23 | 3,260 |
2021-05-20 | $25.29 | $25.32 | $25.27 | $25.32 | $24.29 | 556 |
2021-05-19 | $25.44 | $25.46 | $25.27 | $25.31 | $24.21 | 6,791 |
2021-05-18 | $25.33 | $25.46 | $25.33 | $25.39 | $24.29 | 537 |
2021-05-17 | $25.28 | $25.39 | $25.28 | $25.33 | $24.23 | 622 |
2021-05-14 | $25.32 | $25.36 | $25.32 | $25.36 | $24.26 | 2,646 |
2021-05-13 | $25.28 | $25.28 | $25.27 | $25.27 | $24.18 | 1,545 |
2021-05-12 | $25.28 | $25.28 | $25.28 | $25.28 | $24.18 | 126 |
2021-05-11 | $25.30 | $25.42 | $25.28 | $25.36 | $24.26 | 6,097 |
2021-05-10 | $25.38 | $25.38 | $25.38 | $25.38 | $24.28 | 169 |
2021-05-07 | $25.11 | $25.40 | $25.11 | $25.33 | $24.23 | 2,082 |
2021-05-06 | $25.28 | $25.36 | $25.28 | $25.36 | $24.26 | 1,438 |
2021-05-05 | $25.32 | $25.32 | $25.32 | $25.32 | $24.22 | 64 |
2021-05-04 | $25.34 | $25.40 | $25.27 | $25.34 | $24.24 | 938 |
2021-05-03 | $25.29 | $25.40 | $25.28 | $25.34 | $24.24 | 3,740 |
2021-04-30 | $25.33 | $25.33 | $25.29 | $25.29 | $24.19 | 1,133 |
2021-04-29 | $25.29 | $25.29 | $25.29 | $25.29 | $24.19 | 70 |
2021-04-28 | $25.28 | $25.30 | $25.28 | $25.30 | $24.20 | 369 |
2021-04-27 | $25.25 | $25.25 | $25.23 | $25.25 | $24.16 | 1,935 |
2021-04-26 | $25.22 | $25.27 | $25.22 | $25.27 | $24.18 | 451 |
2021-04-23 | $25.20 | $25.33 | $25.20 | $25.27 | $24.18 | 1,347 |
2021-04-22 | $25.25 | $25.27 | $25.25 | $25.27 | $24.17 | 573 |
2021-04-21 | $25.27 | $25.33 | $25.21 | $25.27 | $24.17 | 2,203 |
2021-04-20 | $25.32 | $25.34 | $25.32 | $25.32 | $24.22 | 839 |
2021-04-19 | $25.30 | $25.34 | $25.30 | $25.34 | $24.18 | 594 |
2021-04-16 | $25.27 | $25.31 | $25.25 | $25.31 | $24.15 | 361 |
2021-04-15 | $25.40 | $25.40 | $25.29 | $25.37 | $24.21 | 1,203 |
2021-04-14 | $25.26 | $25.46 | $25.23 | $25.35 | $24.19 | 22,294 |
2021-04-13 | $25.22 | $25.24 | $25.11 | $25.18 | $24.03 | 2,081 |
2021-04-12 | $25.30 | $25.30 | $25.22 | $25.27 | $24.11 | 2,035 |
2021-04-09 | $25.22 | $25.24 | $25.20 | $25.23 | $24.08 | 2,689 |
2021-04-08 | $25.27 | $25.28 | $25.16 | $25.18 | $24.02 | 3,753 |
2021-04-07 | $25.23 | $25.24 | $25.16 | $25.20 | $24.04 | 1,080 |
2021-04-06 | $25.17 | $25.37 | $25.17 | $25.21 | $24.06 | 4,751 |
2021-04-05 | $25.13 | $25.14 | $25.10 | $25.10 | $23.95 | 2,022 |
2021-04-01 | $25.07 | $25.14 | $25.07 | $25.10 | $23.95 | 1,644 |
2021-03-31 | $25.08 | $25.08 | $25.04 | $25.06 | $23.91 | 426 |
2021-03-30 | $24.96 | $25.05 | $24.96 | $25.03 | $23.89 | 2,808 |
2021-03-29 | $25.01 | $25.04 | $24.98 | $25.01 | $23.87 | 768 |
2021-03-26 | $25.11 | $25.13 | $25.04 | $25.06 | $23.91 | 4,232 |
2021-03-25 | $25.08 | $25.08 | $25.08 | $25.08 | $23.93 | 117 |
2021-03-24 | $25.05 | $25.07 | $25.04 | $25.07 | $23.92 | 1,580 |
2021-03-23 | $25.06 | $25.06 | $25.02 | $25.02 | $23.88 | 494 |
2021-03-22 | $25.00 | $25.02 | $24.98 | $25.02 | $23.88 | 3,313 |
2021-03-19 | $25.71 | $25.71 | $25.10 | $25.10 | $23.89 | 3,617 |
2021-03-18 | $25.17 | $25.18 | $25.07 | $25.13 | $23.91 | 1,479 |
2021-03-17 | $25.19 | $25.20 | $25.16 | $25.18 | $23.96 | 750 |
2021-03-16 | $25.28 | $25.28 | $25.14 | $25.22 | $24.00 | 3,842 |
2021-03-15 | $25.19 | $25.19 | $25.14 | $25.19 | $23.98 | 916 |
2021-03-12 | $25.26 | $25.26 | $25.07 | $25.14 | $23.92 | 11,303 |
2021-03-11 | $25.24 | $25.42 | $25.17 | $25.23 | $24.01 | 20,367 |
2021-03-10 | $25.15 | $25.25 | $25.15 | $25.22 | $24.00 | 7,499 |
2021-03-09 | $25.06 | $25.19 | $25.06 | $25.13 | $23.91 | 5,351 |
2021-03-08 | $25.12 | $25.19 | $25.11 | $25.12 | $23.91 | 4,137 |
2021-03-05 | $25.23 | $25.26 | $25.23 | $25.25 | $24.03 | 1,784 |
2021-03-04 | $25.30 | $25.31 | $25.22 | $25.23 | $24.01 | 1,551 |
2021-03-03 | $25.36 | $25.36 | $25.20 | $25.31 | $24.09 | 4,212 |
2021-03-02 | $25.29 | $25.35 | $25.28 | $25.35 | $24.12 | 2,190 |
2021-03-01 | $25.32 | $25.32 | $25.17 | $25.20 | $23.98 | 362 |
2021-02-26 | $25.29 | $25.31 | $25.29 | $25.31 | $24.08 | 346 |
2021-02-25 | $25.44 | $25.44 | $25.26 | $25.32 | $24.09 | 1,917 |
2021-02-24 | $25.41 | $25.41 | $25.41 | $25.41 | $24.18 | 154 |
2021-02-23 | $25.42 | $25.44 | $25.40 | $25.44 | $24.21 | 1,829 |
2021-02-22 | $25.49 | $25.49 | $25.46 | $25.46 | $24.23 | 185 |
2021-02-19 | $25.47 | $25.47 | $25.46 | $25.46 | $24.15 | 204 |
2021-02-18 | $25.48 | $25.51 | $25.48 | $25.51 | $24.21 | 479 |
2021-02-17 | $25.44 | $25.55 | $25.43 | $25.55 | $24.24 | 7,141 |
2021-02-16 | $25.52 | $25.52 | $25.50 | $25.51 | $24.20 | 799 |
2021-02-12 | $25.56 | $25.60 | $23.81 | $25.42 | $24.11 | 6,636 |
2021-02-11 | $25.58 | $25.60 | $25.58 | $25.60 | $24.29 | 804 |
2021-02-10 | $25.67 | $25.72 | $25.66 | $25.71 | $24.39 | 1,380 |
2021-02-09 | $25.65 | $25.86 | $25.63 | $25.68 | $24.37 | 2,892 |
2021-02-08 | $25.69 | $25.70 | $25.64 | $25.66 | $24.35 | 2,388 |
2021-02-05 | $25.60 | $25.74 | $25.60 | $25.74 | $24.42 | 3,554 |
2021-02-04 | $25.59 | $25.61 | $25.57 | $25.61 | $24.30 | 1,667 |
2021-02-03 | $25.51 | $25.54 | $25.51 | $25.54 | $24.23 | 688 |
2021-02-02 | $25.57 | $25.59 | $25.57 | $25.59 | $24.27 | 1,960 |
2021-02-01 | $25.54 | $25.58 | $25.51 | $25.58 | $24.27 | 2,078 |
2021-01-29 | $25.60 | $25.60 | $25.50 | $25.50 | $24.19 | 793 |
2021-01-28 | $25.50 | $25.65 | $25.50 | $25.61 | $24.30 | 2,685 |
2021-01-27 | $25.63 | $25.66 | $25.60 | $25.60 | $24.29 | 3,048 |
2021-01-26 | $25.63 | $25.66 | $25.63 | $25.64 | $24.32 | 2,652 |
2021-01-25 | $25.62 | $25.66 | $25.59 | $25.64 | $24.33 | 2,043 |
2021-01-22 | $25.58 | $25.67 | $25.58 | $25.67 | $24.35 | 4,041 |
2021-01-21 | $25.59 | $25.59 | $25.57 | $25.59 | $24.28 | 1,030 |
2021-01-20 | $25.52 | $25.59 | $25.51 | $25.59 | $24.28 | 5,256 |
2021-01-19 | $25.56 | $25.59 | $25.55 | $25.59 | $24.24 | 1,366 |
2021-01-15 | $25.58 | $25.58 | $25.57 | $25.57 | $24.22 | 232 |
2021-01-14 | $25.55 | $25.56 | $25.55 | $25.56 | $24.21 | 613 |
2021-01-13 | $25.53 | $25.57 | $25.53 | $25.57 | $24.21 | 1,198 |
2021-01-12 | $25.49 | $25.52 | $25.49 | $25.52 | $24.17 | 1,877 |
2021-01-11 | $25.53 | $25.55 | $25.51 | $25.55 | $24.19 | 482 |
2021-01-08 | $25.55 | $25.58 | $25.53 | $25.55 | $24.19 | 2,290 |
2021-01-07 | $25.49 | $25.59 | $25.49 | $25.57 | $24.21 | 1,980 |
2021-01-06 | $25.55 | $25.56 | $25.55 | $25.56 | $24.20 | 1,360 |
2021-01-05 | $25.58 | $25.60 | $25.57 | $25.59 | $24.23 | 737 |
2021-01-04 | $25.62 | $25.62 | $25.56 | $25.59 | $24.24 | 1,408 |
2020-12-31 | $25.68 | $25.68 | $25.68 | $25.68 | $24.32 | 116 |
2020-12-30 | $25.69 | $25.70 | $25.64 | $25.64 | $24.28 | 644 |
2020-12-29 | $25.69 | $25.69 | $25.52 | $25.63 | $24.27 | 2,577 |
2020-12-28 | $25.64 | $25.64 | $25.50 | $25.52 | $24.17 | 1,303 |
2020-12-24 | $25.56 | $25.58 | $25.56 | $25.58 | $24.22 | 119 |
2020-12-23 | $25.47 | $25.49 | $25.47 | $25.49 | $24.14 | 1,224 |
2020-12-22 | $25.51 | $25.53 | $25.50 | $25.50 | $24.15 | 691 |
2020-12-21 | $25.44 | $25.57 | $25.44 | $25.53 | $24.18 | 1,618 |
2020-12-18 | $25.59 | $25.59 | $25.55 | $25.55 | $24.09 | 1,009 |
2020-12-17 | $25.54 | $25.65 | $25.54 | $25.56 | $24.10 | 1,445 |
2020-12-16 | $25.60 | $25.62 | $25.47 | $25.56 | $24.10 | 920 |
2020-12-15 | $25.59 | $25.61 | $25.59 | $25.59 | $24.13 | 374 |
2020-12-14 | $25.59 | $25.59 | $25.56 | $25.56 | $24.10 | 441 |
2020-12-11 | $25.51 | $25.63 | $25.51 | $25.60 | $24.14 | 3,481 |
2020-12-10 | $25.55 | $25.55 | $25.53 | $25.53 | $24.07 | 175 |
2020-12-09 | $25.47 | $25.51 | $25.47 | $25.51 | $24.05 | 1,322 |
2020-12-08 | $25.55 | $25.55 | $25.55 | $25.55 | $24.09 | 143 |
2020-12-07 | $25.54 | $25.54 | $25.54 | $25.54 | $24.08 | 440 |
2020-12-04 | $25.44 | $25.45 | $25.44 | $25.45 | $24.00 | 2,439 |
2020-12-03 | $25.44 | $25.47 | $25.35 | $25.42 | $23.97 | 1,131 |
2020-12-02 | $25.37 | $25.37 | $25.37 | $25.37 | $23.92 | 185 |
2020-12-01 | $25.32 | $25.33 | $25.32 | $25.33 | $23.88 | 482 |
2020-11-30 | $25.35 | $25.35 | $25.35 | $25.35 | $23.90 | 230 |
2020-11-27 | $25.28 | $25.29 | $25.28 | $25.29 | $23.85 | 201 |
2020-11-25 | $25.30 | $25.30 | $25.15 | $25.28 | $23.84 | 3,818 |
2020-11-24 | $25.30 | $25.32 | $25.30 | $25.32 | $23.87 | 362 |
2020-11-23 | $25.22 | $25.27 | $25.22 | $25.27 | $23.83 | 870 |
2020-11-20 | $25.30 | $25.30 | $25.23 | $25.26 | $23.82 | 4,323 |
2020-11-19 | $25.26 | $25.26 | $25.26 | $25.26 | $23.77 | 276 |
2020-11-18 | $25.25 | $25.34 | $25.21 | $25.23 | $23.75 | 1,220 |
2020-11-17 | $25.16 | $25.21 | $25.16 | $25.21 | $23.73 | 1,135 |
2020-11-16 | $25.19 | $25.19 | $25.13 | $25.18 | $23.70 | 4,362 |
2020-11-13 | $25.19 | $25.20 | $25.19 | $25.20 | $23.72 | 1,520 |
2020-11-12 | $25.21 | $25.21 | $25.21 | $25.21 | $23.73 | 32 |
2020-11-11 | $25.19 | $25.20 | $25.19 | $25.20 | $23.72 | 2,421 |
2020-11-10 | $25.15 | $25.20 | $25.15 | $25.20 | $23.72 | 685 |
2020-11-09 | $25.14 | $25.14 | $25.09 | $25.10 | $23.63 | 5,071 |
2020-11-06 | $25.09 | $25.11 | $25.01 | $25.05 | $23.58 | 4,516 |
2020-11-05 | $25.01 | $25.05 | $24.98 | $25.05 | $23.58 | 2,118 |
2020-11-04 | $24.84 | $24.89 | $24.84 | $24.89 | $23.43 | 2,458 |
2020-11-03 | $24.74 | $24.75 | $24.70 | $24.75 | $23.30 | 6,202 |
2020-11-02 | $24.68 | $24.74 | $24.64 | $24.71 | $23.26 | 4,573 |
2020-10-30 | $24.66 | $24.69 | $24.66 | $24.69 | $23.24 | 845 |
2020-10-29 | $24.75 | $24.75 | $24.72 | $24.72 | $23.27 | 3,025 |
2020-10-28 | $24.85 | $24.85 | $24.77 | $24.80 | $23.34 | 4,948 |
2020-10-27 | $24.80 | $24.87 | $24.80 | $24.84 | $23.38 | 2,860 |
2020-10-26 | $24.85 | $24.85 | $24.80 | $24.83 | $23.37 | 3,662 |
2020-10-23 | $24.81 | $24.83 | $24.79 | $24.83 | $23.37 | 1,299 |
2020-10-22 | $24.84 | $24.84 | $24.84 | $24.84 | $23.38 | 67 |
2020-10-21 | $24.83 | $24.88 | $24.83 | $24.85 | $23.39 | 3,106 |
2020-10-20 | $24.86 | $24.86 | $24.82 | $24.82 | $23.36 | 2,634 |
2020-10-19 | $24.89 | $24.92 | $24.89 | $24.89 | $23.43 | 5,597 |
2020-10-16 | $24.96 | $24.96 | $24.88 | $24.91 | $23.39 | 1,062 |
2020-10-15 | $24.95 | $24.98 | $24.95 | $24.98 | $23.44 | 376 |
2020-10-14 | $25.00 | $25.00 | $24.91 | $24.98 | $23.45 | 1,601 |
2020-10-13 | $24.95 | $24.98 | $24.95 | $24.98 | $23.44 | 620 |
2020-10-12 | $24.94 | $24.94 | $24.94 | $24.94 | $23.41 | 86 |
2020-10-09 | $24.89 | $24.89 | $24.77 | $24.85 | $23.33 | 49,960 |
2020-10-08 | $24.80 | $24.83 | $24.80 | $24.82 | $23.30 | 6,291 |
2020-10-07 | $24.75 | $24.77 | $24.75 | $24.77 | $23.25 | 328 |
2020-10-06 | $24.86 | $24.86 | $24.71 | $24.71 | $23.19 | 1,182 |
2020-10-05 | $24.64 | $26.37 | $24.64 | $24.68 | $23.17 | 3,979 |
2020-10-02 | $24.66 | $24.67 | $24.65 | $24.67 | $23.15 | 503 |
2020-10-01 | $24.66 | $24.66 | $24.64 | $24.64 | $23.13 | 10,639 |
2020-09-30 | $24.61 | $24.64 | $24.61 | $24.64 | $23.13 | 327 |
2020-09-29 | $24.65 | $24.65 | $24.57 | $24.61 | $23.10 | 1,861 |
2020-09-28 | $24.61 | $24.63 | $24.60 | $24.63 | $23.12 | 3,635 |
2020-09-25 | $24.62 | $24.62 | $24.61 | $24.62 | $23.11 | 3,519 |
2020-09-24 | $24.64 | $24.64 | $24.60 | $24.62 | $23.11 | 1,779 |
2020-09-23 | $24.68 | $24.70 | $24.68 | $24.68 | $23.16 | 726 |
2020-09-22 | $24.72 | $24.75 | $24.72 | $24.75 | $23.23 | 447 |
2020-09-21 | $24.85 | $24.85 | $24.85 | $24.85 | $23.33 | 94 |
2020-09-18 | $24.92 | $24.92 | $24.92 | $24.92 | $23.30 | 157 |
2020-09-17 | $24.95 | $25.01 | $24.72 | $24.91 | $23.30 | 26,016 |
2020-09-16 | $24.94 | $24.94 | $24.93 | $24.93 | $23.31 | 404 |
2020-09-15 | $24.94 | $24.94 | $24.91 | $24.91 | $23.29 | 1,479 |
2020-09-14 | $24.87 | $24.87 | $24.87 | $24.87 | $23.25 | 226 |
2020-09-11 | $24.83 | $24.89 | $24.83 | $24.85 | $23.23 | 921 |
2020-09-10 | $24.86 | $24.86 | $24.78 | $24.81 | $23.20 | 2,240 |
2020-09-09 | $24.98 | $24.98 | $24.79 | $24.84 | $23.23 | 2,941 |
2020-09-08 | $24.82 | $24.82 | $24.75 | $24.75 | $23.15 | 953 |
2020-09-04 | $24.89 | $24.89 | $24.68 | $24.85 | $23.24 | 6,516 |
2020-09-03 | $24.93 | $24.93 | $24.93 | $24.93 | $23.31 | 970 |
2020-09-02 | $24.87 | $24.91 | $24.87 | $24.90 | $23.29 | 946 |
2020-09-01 | $24.78 | $24.91 | $24.78 | $24.87 | $23.26 | 2,324 |
2020-08-31 | $24.78 | $24.78 | $24.78 | $24.78 | $23.18 | 154 |
2020-08-28 | $24.75 | $24.80 | $24.75 | $24.77 | $23.16 | 923 |
2020-08-27 | $24.76 | $24.79 | $24.69 | $24.75 | $23.14 | 4,140 |
2020-08-26 | $24.77 | $24.77 | $24.74 | $24.77 | $23.16 | 6,997 |
2020-08-25 | $24.75 | $24.80 | $24.75 | $24.80 | $23.19 | 674 |
2020-08-24 | $24.76 | $24.77 | $24.75 | $24.77 | $23.17 | 811 |
2020-08-21 | $24.77 | $24.78 | $24.77 | $24.78 | $23.17 | 202 |
2020-08-20 | $24.79 | $24.82 | $24.75 | $24.82 | $23.21 | 738 |
2020-08-19 | $24.85 | $24.85 | $24.82 | $24.82 | $23.13 | 333 |
2020-08-18 | $24.81 | $24.84 | $24.76 | $24.82 | $23.13 | 1,493 |
2020-08-17 | $24.80 | $24.85 | $24.80 | $24.85 | $23.16 | 868 |
2020-08-14 | $24.86 | $24.87 | $24.75 | $24.81 | $23.12 | 3,631 |
2020-08-13 | $24.84 | $24.88 | $24.79 | $24.87 | $23.18 | 1,151 |
2020-08-12 | $24.89 | $24.93 | $24.89 | $24.93 | $23.23 | 408 |
2020-08-11 | $24.87 | $24.90 | $24.84 | $24.88 | $23.19 | 1,420 |
2020-08-10 | $24.89 | $24.93 | $24.89 | $24.92 | $23.23 | 2,433 |
2020-08-07 | $24.85 | $24.89 | $24.85 | $24.89 | $23.20 | 298 |
2020-08-06 | $24.88 | $24.90 | $24.84 | $24.85 | $23.16 | 2,891 |
2020-08-05 | $24.81 | $24.87 | $24.74 | $24.79 | $23.10 | 5,110 |
2020-08-04 | $24.80 | $24.81 | $24.78 | $24.81 | $23.13 | 637 |
2020-08-03 | $24.77 | $24.77 | $24.35 | $24.77 | $23.09 | 64,660 |
2020-07-31 | $24.76 | $24.76 | $24.65 | $24.69 | $23.01 | 1,902 |
2020-07-30 | $24.70 | $24.74 | $24.67 | $24.71 | $23.03 | 4,245 |
2020-07-29 | $24.64 | $24.66 | $24.61 | $24.64 | $22.96 | 14,073 |
2020-07-28 | $24.51 | $24.65 | $24.47 | $24.65 | $22.98 | 1,754 |
2020-07-27 | $24.64 | $24.67 | $24.64 | $24.67 | $22.99 | 949 |
2020-07-24 | $24.73 | $24.75 | $24.63 | $24.63 | $22.96 | 2,122 |
2020-07-23 | $24.61 | $24.63 | $24.61 | $24.63 | $22.96 | 5,485 |
2020-07-22 | $24.51 | $24.54 | $24.51 | $24.54 | $22.87 | 656 |
2020-07-21 | $24.37 | $24.52 | $24.37 | $24.44 | $22.78 | 1,443 |
2020-07-20 | $24.38 | $24.38 | $24.36 | $24.38 | $22.72 | 1,352 |
2020-07-17 | $24.31 | $24.37 | $24.31 | $24.34 | $22.61 | 2,641 |
2020-07-16 | $24.35 | $24.36 | $24.34 | $24.34 | $22.62 | 638 |
2020-07-15 | $24.30 | $24.30 | $24.22 | $24.23 | $22.52 | 996 |
2020-07-14 | $24.32 | $24.32 | $24.32 | $24.32 | $22.60 | 1,000 |
2020-07-13 | $24.25 | $24.25 | $24.18 | $24.25 | $22.53 | 900 |
2020-07-10 | $24.29 | $24.29 | $24.29 | $24.29 | $22.57 | 400 |
2020-07-09 | $24.36 | $24.36 | $24.27 | $24.27 | $22.55 | 500 |
2020-07-08 | $24.31 | $24.31 | $24.31 | $24.31 | $22.59 | 100 |
2020-07-07 | $24.23 | $24.30 | $24.23 | $24.23 | $22.51 | 921 |
2020-07-06 | $24.20 | $24.23 | $24.20 | $24.22 | $22.50 | 800 |
2020-07-02 | $24.14 | $24.14 | $24.11 | $24.14 | $22.43 | 2,500 |
2020-07-01 | $24.09 | $24.14 | $24.06 | $24.10 | $22.39 | 3,000 |
2020-06-30 | $24.12 | $24.12 | $24.12 | $24.12 | $22.41 | 484 |
2020-06-29 | $24.14 | $24.14 | $24.14 | $24.14 | $22.43 | 203 |
2020-06-26 | $24.14 | $24.17 | $24.10 | $24.14 | $22.43 | 1,110 |
2020-06-25 | $24.07 | $24.22 | $24.00 | $24.19 | $22.48 | 8,306 |
2020-06-24 | $24.28 | $24.28 | $23.92 | $24.12 | $22.41 | 15,932 |
2020-06-23 | $24.22 | $24.25 | $24.18 | $24.18 | $22.47 | 5,530 |
2020-06-22 | $24.26 | $24.26 | $24.26 | $24.26 | $22.54 | 147 |
2020-06-19 | $24.26 | $24.33 | $24.26 | $24.29 | $22.49 | 1,113 |
2020-06-18 | $24.30 | $24.34 | $24.28 | $24.28 | $22.49 | 3,054 |
2020-06-17 | $24.31 | $24.32 | $24.31 | $24.32 | $22.52 | 1,233 |
2020-06-16 | $24.25 | $24.27 | $24.18 | $24.21 | $22.42 | 7,229 |
2020-06-15 | $23.99 | $24.17 | $23.99 | $24.17 | $22.38 | 1,509 |
2020-06-12 | $24.09 | $24.09 | $24.09 | $24.09 | $22.31 | 228 |
2020-06-11 | $24.28 | $24.28 | $24.01 | $24.01 | $22.24 | 10,329 |
2020-06-10 | $24.32 | $24.34 | $24.32 | $24.32 | $22.52 | 496 |
2020-06-09 | $24.31 | $24.35 | $24.31 | $24.34 | $22.54 | 1,555 |
2020-06-08 | $24.26 | $24.27 | $24.26 | $24.27 | $22.47 | 429 |
2020-06-05 | $24.11 | $24.33 | $24.11 | $24.15 | $22.36 | 10,497 |
2020-06-04 | $23.95 | $24.00 | $23.89 | $23.99 | $22.22 | 3,533 |
2020-06-03 | $23.81 | $23.94 | $23.81 | $23.94 | $22.17 | 1,761 |
2020-06-02 | $23.90 | $23.95 | $23.88 | $23.91 | $22.14 | 7,393 |
2020-06-01 | $23.79 | $23.82 | $23.78 | $23.82 | $22.06 | 3,353 |
2020-05-29 | $23.79 | $23.82 | $23.79 | $23.82 | $22.06 | 574 |
2020-05-28 | $23.72 | $23.75 | $23.69 | $23.71 | $21.96 | 2,128 |
2020-05-27 | $23.50 | $23.64 | $23.50 | $23.64 | $21.90 | 4,798 |
2020-05-26 | $23.50 | $23.61 | $23.50 | $23.56 | $21.82 | 2,022 |
2020-05-22 | $23.39 | $23.47 | $23.39 | $23.47 | $21.73 | 4,073 |
2020-05-21 | $23.32 | $23.34 | $23.26 | $23.33 | $21.61 | 5,014 |
2020-05-20 | $23.32 | $23.37 | $23.32 | $23.36 | $21.64 | 1,078 |
2020-05-19 | $23.20 | $23.23 | $23.19 | $23.19 | $21.41 | 1,603 |
2020-05-18 | $23.13 | $23.28 | $23.13 | $23.18 | $21.40 | 6,365 |
2020-05-15 | $23.14 | $23.14 | $23.06 | $23.11 | $21.33 | 2,361 |
2020-05-14 | $23.12 | $23.27 | $23.09 | $23.17 | $21.39 | 1,707 |
2020-05-13 | $23.15 | $23.15 | $23.15 | $23.15 | $21.37 | 3 |
2020-05-12 | $23.09 | $23.10 | $22.98 | $23.10 | $21.32 | 7,859 |
2020-05-11 | $23.08 | $23.08 | $23.05 | $23.07 | $21.30 | 4,268 |
2020-05-08 | $23.08 | $23.09 | $23.01 | $23.06 | $21.29 | 8,816 |
2020-05-07 | $23.02 | $23.06 | $23.02 | $23.06 | $21.29 | 692 |
2020-05-06 | $22.99 | $23.06 | $22.99 | $23.04 | $21.27 | 764 |
2020-05-05 | $22.98 | $23.00 | $22.98 | $23.00 | $21.23 | 255 |
2020-05-04 | $22.93 | $22.96 | $22.80 | $22.96 | $21.20 | 5,372 |
2020-05-01 | $22.94 | $23.05 | $22.94 | $23.02 | $21.25 | 2,457 |
2020-04-30 | $22.95 | $22.95 | $22.95 | $22.95 | $21.19 | 367 |
2020-04-29 | $22.94 | $22.97 | $22.88 | $22.94 | $21.18 | 1,367 |
2020-04-28 | $22.87 | $22.91 | $22.78 | $22.78 | $21.03 | 3,789 |
2020-04-27 | $23.12 | $23.12 | $22.77 | $22.85 | $21.09 | 25,143 |
2020-04-24 | $22.61 | $22.92 | $22.44 | $22.88 | $21.13 | 3,569 |
2020-04-23 | $22.88 | $22.91 | $22.88 | $22.88 | $21.12 | 1,132 |
2020-04-22 | $22.82 | $22.96 | $22.81 | $22.87 | $21.11 | 4,190 |
2020-04-21 | $22.97 | $22.99 | $22.76 | $22.89 | $21.13 | 1,144 |
2020-04-20 | $22.98 | $23.05 | $22.98 | $23.03 | $21.26 | 565 |
2020-04-17 | $22.20 | $23.66 | $22.20 | $23.27 | $21.41 | 6,317 |
2020-04-16 | $23.20 | $23.21 | $22.91 | $22.91 | $21.08 | 2,740 |
2020-04-15 | $22.94 | $22.94 | $22.39 | $22.78 | $20.96 | 5,166 |
2020-04-14 | $22.83 | $23.21 | $22.83 | $23.00 | $21.16 | 5,805 |
2020-04-13 | $22.37 | $22.74 | $22.24 | $22.74 | $20.92 | 5,347 |
2020-04-09 | $22.46 | $22.96 | $22.45 | $22.65 | $20.84 | 9,673 |
2020-04-08 | $22.28 | $22.45 | $22.28 | $22.33 | $20.54 | 3,118 |
2020-04-07 | $22.19 | $22.26 | $22.19 | $22.26 | $20.48 | 3,012 |
2020-04-06 | $21.93 | $22.13 | $20.53 | $21.62 | $19.89 | 2,608 |
2020-04-03 | $22.11 | $22.13 | $21.95 | $22.01 | $20.25 | 3,163 |
2020-04-02 | $21.09 | $22.55 | $21.09 | $22.55 | $20.75 | 6,413 |
2020-04-01 | $21.26 | $22.08 | $21.26 | $21.97 | $20.22 | 7,699 |
2020-03-31 | $22.26 | $22.51 | $22.13 | $22.30 | $20.52 | 3,693 |
2020-03-30 | $21.94 | $22.38 | $21.43 | $21.94 | $20.19 | 7,010 |
2020-03-27 | $22.11 | $22.11 | $21.54 | $21.90 | $20.15 | 3,907 |
2020-03-26 | $21.60 | $22.09 | $20.30 | $21.84 | $20.10 | 6,632 |
2020-03-25 | $21.34 | $21.67 | $20.10 | $21.66 | $19.93 | 6,795 |
2020-03-24 | $20.88 | $21.75 | $20.88 | $21.50 | $19.78 | 3,159 |
2020-03-23 | $19.78 | $21.43 | $19.78 | $21.41 | $19.70 | 1,587 |
2020-03-20 | $21.53 | $21.55 | $21.19 | $21.20 | $19.51 | 10,458 |
2020-03-19 | $21.84 | $21.84 | $20.93 | $21.28 | $19.50 | 7,356 |
2020-03-18 | $22.57 | $22.69 | $21.29 | $22.09 | $20.24 | 21,023 |
2020-03-17 | $22.56 | $22.77 | $22.55 | $22.66 | $20.77 | 1,834 |
2020-03-16 | $23.30 | $23.30 | $23.02 | $23.11 | $21.18 | 2,949 |
2020-03-13 | $23.81 | $24.13 | $23.06 | $23.33 | $21.38 | 34,902 |
2020-03-12 | $23.27 | $24.06 | $23.27 | $23.56 | $21.59 | 17,998 |
2020-03-11 | $24.28 | $24.30 | $24.02 | $24.02 | $22.01 | 6,867 |
2020-03-10 | $24.70 | $24.81 | $24.31 | $24.31 | $22.28 | 7,526 |
2020-03-09 | $24.58 | $24.64 | $24.28 | $24.42 | $22.38 | 19,223 |
2020-03-06 | $25.02 | $25.05 | $24.80 | $25.00 | $22.91 | 2,970 |
2020-03-05 | $24.96 | $25.06 | $24.96 | $25.02 | $22.93 | 4,808 |
2020-03-04 | $24.88 | $25.02 | $24.88 | $25.02 | $22.93 | 2,824 |
2020-03-03 | $24.92 | $24.92 | $24.82 | $24.88 | $22.81 | 9,028 |
2020-03-02 | $24.79 | $24.85 | $24.79 | $24.83 | $22.76 | 3,141 |
2020-02-28 | $24.74 | $24.79 | $24.59 | $24.76 | $22.69 | 4,926 |
2020-02-27 | $24.96 | $24.98 | $24.91 | $24.91 | $22.83 | 6,786 |
2020-02-26 | $25.02 | $25.04 | $25.00 | $25.00 | $22.91 | 1,657 |
2020-02-25 | $25.01 | $25.07 | $25.01 | $25.03 | $22.94 | 1,931 |
2020-02-24 | $25.05 | $25.08 | $25.05 | $25.08 | $22.99 | 26,187 |
2020-02-21 | $25.03 | $25.08 | $25.03 | $25.08 | $22.99 | 3,206 |
2020-02-20 | $25.08 | $25.08 | $25.01 | $25.03 | $22.95 | 2,201 |
2020-02-19 | $25.12 | $25.13 | $25.07 | $25.12 | $22.94 | 3,355 |
2020-02-18 | $25.03 | $25.10 | $25.03 | $25.09 | $22.92 | 4,904 |
2020-02-14 | $25.08 | $25.11 | $25.07 | $25.07 | $22.90 | 531 |
2020-02-13 | $25.07 | $25.07 | $25.02 | $25.05 | $22.88 | 1,408 |
2020-02-12 | $25.05 | $25.06 | $25.01 | $25.04 | $22.87 | 1,795 |
2020-02-11 | $25.05 | $25.05 | $25.02 | $25.02 | $22.85 | 1,359 |
2020-02-10 | $25.30 | $25.30 | $24.98 | $25.02 | $22.85 | 3,292 |
2020-02-07 | $24.94 | $24.97 | $24.94 | $24.97 | $22.81 | 1,760 |
2020-02-06 | $24.98 | $25.00 | $24.98 | $25.00 | $22.83 | 817 |
2020-02-05 | $24.97 | $24.99 | $24.96 | $24.97 | $22.81 | 2,248 |
2020-02-04 | $24.99 | $24.99 | $24.92 | $24.96 | $22.80 | 4,443 |
2020-02-03 | $24.98 | $24.99 | $24.86 | $24.86 | $22.71 | 5,735 |
2020-01-31 | $24.95 | $24.98 | $24.88 | $24.92 | $22.76 | 14,000 |
2020-01-30 | $25.01 | $25.01 | $24.95 | $24.95 | $22.79 | 857 |
2020-01-29 | $24.84 | $24.97 | $24.84 | $24.93 | $22.77 | 7,159 |
2020-01-28 | $24.90 | $24.90 | $24.82 | $24.82 | $22.68 | 2,216 |
2020-01-27 | $24.93 | $24.93 | $24.93 | $24.93 | $22.77 | 299 |
2020-01-24 | $24.90 | $24.94 | $24.90 | $24.93 | $22.77 | 479 |
2020-01-23 | $24.90 | $25.10 | $24.89 | $24.96 | $22.80 | 6,358 |
2020-01-22 | $24.93 | $24.93 | $24.91 | $24.91 | $22.75 | 1,928 |
2020-01-21 | $24.89 | $24.93 | $24.89 | $24.90 | $22.75 | 2,331 |
2020-01-17 | $24.90 | $24.96 | $24.90 | $24.92 | $22.71 | 3,841 |
2020-01-16 | $24.91 | $24.92 | $24.90 | $24.92 | $22.71 | 742 |
2020-01-15 | $24.89 | $24.93 | $24.86 | $24.90 | $22.69 | 2,375 |
2020-01-14 | $24.83 | $24.87 | $24.83 | $24.83 | $22.63 | 1,154 |
2020-01-13 | $24.86 | $24.88 | $24.82 | $24.88 | $22.68 | 3,129 |
2020-01-10 | $24.74 | $24.85 | $24.74 | $24.83 | $22.63 | 7,695 |
2020-01-09 | $24.81 | $24.81 | $24.78 | $24.80 | $22.60 | 1,625 |
2020-01-08 | $24.80 | $24.81 | $24.78 | $24.79 | $22.59 | 3,471 |
2020-01-07 | $24.80 | $24.81 | $24.78 | $24.78 | $22.58 | 1,340 |
2020-01-06 | $24.79 | $24.81 | $24.74 | $24.77 | $22.58 | 5,684 |
2020-01-03 | $24.79 | $24.79 | $24.73 | $24.78 | $22.58 | 3,162 |
2020-01-02 | $24.67 | $24.73 | $24.67 | $24.68 | $22.49 | 3,909 |
2019-12-31 | $24.71 | $24.71 | $24.71 | $24.71 | $22.52 | 912 |
2019-12-30 | $24.71 | $24.73 | $24.71 | $24.71 | $22.52 | 2,650 |
2019-12-27 | $24.73 | $24.74 | $24.69 | $24.72 | $22.53 | 2,491 |
2019-12-26 | $24.74 | $24.74 | $24.71 | $24.71 | $22.52 | 1,864 |
2019-12-24 | $24.69 | $24.69 | $24.69 | $24.69 | $22.50 | 730 |
2019-12-23 | $24.71 | $24.71 | $24.66 | $24.66 | $22.48 | 1,515 |
2019-12-20 | $24.64 | $24.70 | $24.64 | $24.69 | $22.50 | 3,221 |
2019-12-19 | $24.78 | $24.79 | $24.74 | $24.76 | $22.46 | 6,468 |
2019-12-18 | $24.73 | $24.77 | $24.72 | $24.77 | $22.47 | 4,343 |
2019-12-17 | $24.67 | $24.74 | $24.67 | $24.68 | $22.39 | 3,747 |
2019-12-16 | $24.69 | $24.70 | $24.69 | $24.70 | $22.41 | 1,339 |
2019-12-13 | $24.64 | $24.67 | $24.64 | $24.67 | $22.38 | 9,673 |
2019-12-12 | $24.60 | $24.64 | $24.58 | $24.58 | $22.30 | 3,798 |
2019-12-11 | $24.63 | $24.64 | $24.61 | $24.62 | $22.33 | 1,012 |
2019-12-10 | $24.64 | $24.64 | $24.56 | $24.56 | $22.28 | 1,994 |
2019-12-09 | $24.59 | $24.59 | $24.56 | $24.59 | $22.31 | 1,095 |
2019-12-06 | $24.57 | $24.57 | $24.52 | $24.56 | $22.28 | 3,099 |
2019-12-05 | $24.56 | $24.56 | $24.54 | $24.56 | $22.28 | 2,034 |
2019-12-04 | $24.54 | $24.57 | $24.54 | $24.54 | $22.26 | 7,234 |
2019-12-03 | $24.57 | $24.59 | $24.52 | $24.57 | $22.29 | 3,105 |
2019-12-02 | $24.53 | $24.53 | $24.48 | $24.48 | $22.21 | 2,266 |
2019-11-29 | $24.52 | $24.52 | $24.52 | $24.52 | $22.25 | 21 |
2019-11-27 | $24.52 | $24.52 | $24.50 | $24.52 | $22.24 | 3,098 |
2019-11-26 | $24.52 | $24.53 | $24.48 | $24.49 | $22.22 | 2,739 |
2019-11-25 | $24.46 | $24.50 | $24.46 | $24.50 | $22.22 | 4,104 |
2019-11-22 | $24.54 | $24.54 | $24.48 | $24.49 | $22.22 | 1,724 |
2019-11-21 | $24.48 | $24.52 | $24.48 | $24.49 | $22.21 | 9,014 |
2019-11-20 | $24.52 | $24.52 | $24.47 | $24.49 | $22.21 | 5,253 |
2019-11-19 | $24.56 | $24.56 | $24.53 | $24.53 | $22.21 | 1,713 |
2019-11-18 | $24.60 | $24.60 | $24.49 | $24.49 | $22.17 | 1,609 |
2019-11-15 | $24.50 | $24.56 | $24.43 | $24.43 | $22.11 | 4,180 |
2019-11-14 | $24.49 | $24.51 | $24.49 | $24.51 | $22.19 | 1,339 |
2019-11-13 | $24.51 | $24.51 | $24.49 | $24.49 | $22.17 | 313 |
2019-11-12 | $24.50 | $24.52 | $24.48 | $24.48 | $22.16 | 2,560 |
2019-11-11 | $24.48 | $24.48 | $24.47 | $24.47 | $22.15 | 290 |
2019-11-08 | $24.49 | $24.50 | $24.46 | $24.46 | $22.14 | 797 |
2019-11-07 | $24.48 | $24.50 | $24.46 | $24.46 | $22.14 | 876 |
2019-11-06 | $24.51 | $24.54 | $24.51 | $24.52 | $22.20 | 1,573 |
2019-11-05 | $24.52 | $24.53 | $24.51 | $24.51 | $22.19 | 1,998 |
2019-11-04 | $24.85 | $24.85 | $24.51 | $24.53 | $22.20 | 4,769 |
2019-11-01 | $24.56 | $24.56 | $24.54 | $24.54 | $22.21 | 2,338 |
2019-10-31 | $24.53 | $24.53 | $24.51 | $24.51 | $22.18 | 858 |
2019-10-30 | $24.49 | $24.49 | $24.42 | $24.42 | $22.11 | 4,243 |
2019-10-29 | $24.48 | $24.49 | $24.47 | $24.47 | $22.15 | 10,589 |
2019-10-28 | $24.42 | $24.51 | $24.41 | $24.41 | $22.10 | 3,551 |
2019-10-25 | $24.44 | $24.46 | $24.44 | $24.46 | $22.14 | 2,165 |
2019-10-24 | $24.51 | $24.51 | $24.48 | $24.48 | $22.16 | 2,357 |
2019-10-23 | $24.48 | $24.48 | $24.42 | $24.43 | $22.11 | 10,086 |
2019-10-22 | $24.46 | $24.46 | $24.45 | $24.45 | $22.13 | 1,116 |
2019-10-21 | $24.44 | $24.44 | $24.44 | $24.44 | $22.12 | 375 |
2019-10-18 | $24.51 | $24.51 | $24.48 | $24.49 | $22.10 | 1,465 |
2019-10-17 | $24.49 | $24.53 | $24.47 | $24.47 | $22.08 | 3,483 |
2019-10-16 | $24.47 | $24.49 | $24.45 | $24.48 | $22.09 | 1,219 |
2019-10-15 | $24.51 | $24.51 | $24.51 | $24.51 | $22.11 | 941 |
2019-10-14 | $24.46 | $24.49 | $24.46 | $24.49 | $22.10 | 1,921 |
2019-10-11 | $24.56 | $24.56 | $24.46 | $24.46 | $22.07 | 11,210 |
2019-10-10 | $24.52 | $24.54 | $24.52 | $24.53 | $22.13 | 6,976 |
2019-10-09 | $24.56 | $24.56 | $24.54 | $24.55 | $22.15 | 3,635 |
2019-10-08 | $24.60 | $24.60 | $24.57 | $24.57 | $22.17 | 4,364 |
2019-10-07 | $24.65 | $24.65 | $24.58 | $24.58 | $22.18 | 5,698 |
2019-10-04 | $24.58 | $24.60 | $24.58 | $24.58 | $22.18 | 2,346 |
2019-10-03 | $24.56 | $24.58 | $24.53 | $24.56 | $22.16 | 7,819 |
2019-10-02 | $24.56 | $24.58 | $24.56 | $24.56 | $22.16 | 429 |
2019-10-01 | $24.56 | $24.56 | $24.55 | $24.55 | $22.15 | 675 |
2019-09-30 | $24.57 | $24.57 | $24.53 | $24.56 | $22.16 | 728 |
2019-09-27 | $24.58 | $24.59 | $24.51 | $24.56 | $22.16 | 15,714 |
2019-09-26 | $24.53 | $24.56 | $24.53 | $24.54 | $22.14 | 1,966 |
2019-09-25 | $24.56 | $24.57 | $24.52 | $24.54 | $22.15 | 6,494 |
2019-09-24 | $24.60 | $24.62 | $24.56 | $24.59 | $22.19 | 3,173 |
2019-09-23 | $24.57 | $24.60 | $24.57 | $24.57 | $22.17 | 913 |
2019-09-20 | $24.47 | $24.54 | $24.47 | $24.50 | $22.11 | 1,700 |
2019-09-19 | $24.58 | $24.60 | $24.58 | $24.59 | $22.11 | 8,078 |
2019-09-18 | $24.62 | $24.62 | $24.52 | $24.56 | $22.08 | 2,731 |
2019-09-17 | $24.58 | $24.60 | $24.54 | $24.54 | $22.07 | 3,362 |
2019-09-16 | $24.52 | $24.54 | $24.51 | $24.53 | $22.06 | 2,916 |
2019-09-13 | $24.51 | $24.58 | $24.51 | $24.53 | $22.06 | 5,059 |
2019-09-12 | $24.56 | $24.56 | $24.52 | $24.53 | $22.06 | 4,964 |
2019-09-11 | $24.56 | $24.59 | $24.54 | $24.56 | $22.09 | 3,112 |
2019-09-10 | $24.58 | $24.58 | $24.54 | $24.54 | $22.07 | 990 |
2019-09-09 | $24.57 | $24.61 | $24.54 | $24.54 | $22.07 | 5,368 |
2019-09-06 | $24.63 | $24.64 | $24.59 | $24.59 | $22.11 | 2,508 |
2019-09-05 | $24.64 | $24.64 | $24.59 | $24.59 | $22.11 | 3,869 |
2019-09-04 | $24.63 | $24.66 | $24.61 | $24.63 | $22.14 | 2,651 |
2019-09-03 | $24.54 | $24.66 | $24.54 | $24.62 | $22.14 | 2,404 |
2019-08-30 | $24.56 | $24.60 | $24.55 | $24.56 | $22.08 | 1,953 |
2019-08-29 | $24.55 | $24.56 | $24.55 | $24.56 | $22.09 | 6,223 |
2019-08-28 | $24.55 | $24.59 | $24.55 | $24.58 | $22.10 | 6,072 |
2019-08-27 | $24.52 | $24.53 | $24.51 | $24.53 | $22.06 | 5,589 |
2019-08-26 | $24.49 | $24.50 | $24.47 | $24.48 | $22.01 | 6,196 |
2019-08-23 | $24.39 | $24.49 | $24.39 | $24.49 | $22.02 | 657 |
2019-08-22 | $24.45 | $24.47 | $24.43 | $24.43 | $21.97 | 2,442 |
2019-08-21 | $24.43 | $24.44 | $24.42 | $24.43 | $21.97 | 5,519 |
2019-08-20 | $24.43 | $24.43 | $24.41 | $24.41 | $21.95 | 3,379 |
2019-08-19 | $24.52 | $24.53 | $24.50 | $24.52 | $21.97 | 2,062 |
2019-08-16 | $24.53 | $24.55 | $24.52 | $24.54 | $21.99 | 5,385 |
2019-08-15 | $24.48 | $24.51 | $24.46 | $24.48 | $21.93 | 2,239 |
2019-08-14 | $24.53 | $24.53 | $24.49 | $24.51 | $21.96 | 4,462 |
2019-08-13 | $24.55 | $24.55 | $24.54 | $24.55 | $22.00 | 24,448 |
2019-08-12 | $24.54 | $24.56 | $24.54 | $24.55 | $22.00 | 1,558 |
2019-08-09 | $24.58 | $24.58 | $24.54 | $24.54 | $21.99 | 4,790 |
2019-08-08 | $24.51 | $24.55 | $24.51 | $24.55 | $21.99 | 920 |
2019-08-07 | $24.55 | $24.57 | $24.54 | $24.56 | $22.00 | 3,162 |
2019-08-06 | $24.55 | $24.55 | $24.52 | $24.54 | $21.98 | 12,941 |
2019-08-05 | $24.53 | $24.54 | $24.53 | $24.53 | $21.98 | 3,742 |
2019-08-02 | $24.58 | $24.58 | $24.56 | $24.58 | $22.02 | 5,425 |
2019-08-01 | $24.55 | $24.55 | $24.51 | $24.54 | $21.99 | 18,274 |
2019-07-31 | $24.50 | $24.52 | $24.46 | $24.46 | $21.91 | 3,510 |
2019-07-30 | $24.51 | $24.51 | $24.51 | $24.51 | $21.96 | 1,256 |
2019-07-29 | $24.48 | $24.48 | $24.48 | $24.48 | $21.93 | 2,063 |
2019-07-26 | $24.51 | $24.51 | $24.49 | $24.50 | $21.95 | 5,975 |
2019-07-25 | $24.49 | $24.52 | $24.48 | $24.48 | $21.93 | 21,768 |
2019-07-24 | $24.48 | $24.49 | $24.48 | $24.49 | $21.94 | 609 |
2019-07-23 | $24.47 | $24.49 | $24.47 | $24.49 | $21.94 | 5,717 |
2019-07-22 | $24.48 | $24.49 | $24.46 | $24.46 | $21.92 | 3,184 |
2019-07-19 | $24.53 | $24.55 | $24.53 | $24.54 | $21.91 | 1,048 |
2019-07-18 | $24.50 | $24.54 | $24.50 | $24.53 | $21.91 | 1,921 |
2019-07-17 | $24.50 | $24.50 | $24.49 | $24.50 | $21.88 | 1,463 |
2019-07-16 | $24.47 | $24.51 | $24.46 | $24.46 | $21.84 | 4,723 |
2019-07-15 | $24.51 | $24.51 | $24.46 | $24.47 | $21.85 | 1,863 |
2019-07-12 | $24.43 | $24.44 | $24.43 | $24.43 | $21.81 | 6,306 |
2019-07-11 | $24.48 | $24.53 | $24.46 | $24.49 | $21.87 | 11,030 |
2019-07-10 | $24.49 | $24.51 | $24.45 | $24.46 | $21.84 | 12,060 |
2019-07-09 | $24.51 | $24.52 | $24.44 | $24.44 | $21.82 | 5,088 |
2019-07-08 | $24.50 | $24.53 | $24.49 | $24.50 | $21.88 | 5,306 |
2019-07-05 | $24.47 | $24.50 | $24.47 | $24.48 | $21.86 | 794 |
2019-07-03 | $24.48 | $24.49 | $24.47 | $24.49 | $21.87 | 5,669 |
2019-07-02 | $24.45 | $24.50 | $24.45 | $24.48 | $21.86 | 6,465 |
2019-07-01 | $24.45 | $24.49 | $24.44 | $24.46 | $21.84 | 14,884 |
2019-06-28 | $24.46 | $24.46 | $24.43 | $24.44 | $21.82 | 12,868 |
2019-06-27 | $24.40 | $24.44 | $24.40 | $24.41 | $21.80 | 12,357 |
2019-06-26 | $24.45 | $24.48 | $24.45 | $24.46 | $21.84 | 1,745 |
2019-06-25 | $24.45 | $24.45 | $24.43 | $24.44 | $21.82 | 3,226 |
2019-06-24 | $24.42 | $24.45 | $24.42 | $24.42 | $21.80 | 3,976 |
2019-06-21 | $24.50 | $24.50 | $24.44 | $24.46 | $21.84 | 2,980 |
2019-06-20 | $24.44 | $24.48 | $24.43 | $24.46 | $21.84 | 3,181 |
2019-06-19 | $24.50 | $24.57 | $24.44 | $24.46 | $21.76 | 7,319 |
2019-06-18 | $24.39 | $24.41 | $24.37 | $24.37 | $21.68 | 6,918 |
2019-06-17 | $24.38 | $24.42 | $24.38 | $24.39 | $21.70 | 12,111 |
2019-06-14 | $24.37 | $24.41 | $24.37 | $24.39 | $21.70 | 2,377 |
2019-06-13 | $24.36 | $24.39 | $24.36 | $24.38 | $21.69 | 8,416 |
2019-06-12 | $24.36 | $24.39 | $24.34 | $24.35 | $21.66 | 9,227 |
2019-06-11 | $24.37 | $24.38 | $24.33 | $24.33 | $21.65 | 9,044 |
2019-06-10 | $24.39 | $24.39 | $24.35 | $24.37 | $21.68 | 6,436 |
2019-06-07 | $24.31 | $24.34 | $24.29 | $24.31 | $21.63 | 46,975 |
2019-06-06 | $24.27 | $24.30 | $24.27 | $24.28 | $21.60 | 7,631 |
2019-06-05 | $24.24 | $24.29 | $24.24 | $24.28 | $21.60 | 3,775 |
2019-06-04 | $24.28 | $24.30 | $24.24 | $24.24 | $21.57 | 47,922 |
2019-06-03 | $24.23 | $24.29 | $24.22 | $24.26 | $21.58 | 3,116 |
2019-05-31 | $24.21 | $24.23 | $24.19 | $24.21 | $21.54 | 17,542 |
2019-05-30 | $24.18 | $24.20 | $24.18 | $24.19 | $21.52 | 5,665 |
2019-05-29 | $24.21 | $24.21 | $24.19 | $24.21 | $21.54 | 1,507 |
2019-05-28 | $24.18 | $24.23 | $24.17 | $24.17 | $21.50 | 32,859 |
2019-05-24 | $24.22 | $24.22 | $24.16 | $24.16 | $21.49 | 5,240 |
2019-05-23 | $24.16 | $24.17 | $24.15 | $24.16 | $21.49 | 1,320 |
2019-05-22 | $24.13 | $24.16 | $24.13 | $24.14 | $21.48 | 10,473 |
2019-05-21 | $24.13 | $24.16 | $24.13 | $24.14 | $21.48 | 12,496 |
2019-05-20 | $24.21 | $24.21 | $24.13 | $24.13 | $21.47 | 7,085 |
2019-05-17 | $24.33 | $24.33 | $24.29 | $24.31 | $21.49 | 4,034 |
2019-05-16 | $24.30 | $24.33 | $24.30 | $24.31 | $21.49 | 11,390 |
2019-05-15 | $24.30 | $24.30 | $24.27 | $24.28 | $21.46 | 6,725 |
2019-05-14 | $24.29 | $24.29 | $24.25 | $24.25 | $21.44 | 111,363 |
2019-05-13 | $24.27 | $24.29 | $24.26 | $24.26 | $21.45 | 5,054 |
2019-05-10 | $24.27 | $24.27 | $24.27 | $24.27 | $21.45 | 562 |
2019-05-09 | $24.25 | $24.28 | $24.25 | $24.25 | $21.44 | 8,495 |
2019-05-08 | $24.25 | $24.32 | $24.25 | $24.27 | $21.46 | 2,040 |
2019-05-07 | $24.31 | $24.31 | $24.28 | $24.29 | $21.47 | 14,395 |
2019-05-06 | $24.29 | $24.32 | $24.28 | $24.30 | $21.48 | 19,773 |
2019-05-03 | $24.32 | $24.32 | $24.28 | $24.30 | $21.48 | 33,795 |
2019-05-02 | $24.28 | $24.29 | $24.26 | $24.27 | $21.46 | 1,293,422 |
2019-05-01 | $24.26 | $24.29 | $24.25 | $24.26 | $21.45 | 12,904 |
2019-04-30 | $24.30 | $24.32 | $24.27 | $24.29 | $21.47 | 98,747 |
2019-04-29 | $24.29 | $24.33 | $24.23 | $24.28 | $21.46 | 96,053 |
2019-04-26 | $24.27 | $24.33 | $24.27 | $24.29 | $21.47 | 72,688 |
2019-04-25 | $24.27 | $24.29 | $24.26 | $24.27 | $21.46 | 40,434 |
2019-04-24 | $24.25 | $24.28 | $24.25 | $24.27 | $21.45 | 16,105 |
2019-04-23 | $24.23 | $24.28 | $24.22 | $24.24 | $21.43 | 18,106 |
2019-04-22 | $24.21 | $24.28 | $24.19 | $24.19 | $21.38 | 18,273 |
2019-04-18 | $24.29 | $24.33 | $24.29 | $24.30 | $21.40 | 10,865 |
2019-04-17 | $24.31 | $24.32 | $24.28 | $24.30 | $21.40 | 4,803 |
2019-04-16 | $24.34 | $24.34 | $24.28 | $24.31 | $21.41 | 5,739 |
2019-04-15 | $24.24 | $24.31 | $24.24 | $24.28 | $21.39 | 9,520 |
2019-04-12 | $24.33 | $24.33 | $24.25 | $24.25 | $21.35 | 11,916 |
2019-04-11 | $24.25 | $24.33 | $24.24 | $24.32 | $21.42 | 17,529 |
2019-04-10 | $24.22 | $24.30 | $24.22 | $24.25 | $21.36 | 56,840 |
2019-04-09 | $24.23 | $24.28 | $24.22 | $24.28 | $21.39 | 17,673 |
2019-04-08 | $24.24 | $24.24 | $24.23 | $24.23 | $21.34 | 3,333 |
2019-04-05 | $24.16 | $24.24 | $24.16 | $24.19 | $21.31 | 6,711 |
2019-04-04 | $24.18 | $24.22 | $24.16 | $24.19 | $21.31 | 25,324 |
2019-04-03 | $24.16 | $24.19 | $24.11 | $24.17 | $21.28 | 18,033 |
2019-04-02 | $24.20 | $24.21 | $24.15 | $24.15 | $21.27 | 4,338 |
2019-04-01 | $24.17 | $24.20 | $24.13 | $24.13 | $21.25 | 5,337 |
2019-03-29 | $24.16 | $24.20 | $24.14 | $24.17 | $21.29 | 5,665 |
2019-03-28 | $24.15 | $24.21 | $24.14 | $24.17 | $21.29 | 13,172 |
2019-03-27 | $24.15 | $24.19 | $24.14 | $24.17 | $21.28 | 13,339 |
2019-03-26 | $24.18 | $24.21 | $24.13 | $24.13 | $21.25 | 11,829 |
2019-03-25 | $24.19 | $24.20 | $24.14 | $24.15 | $21.27 | 18,356 |
2019-03-22 | $24.13 | $24.17 | $24.10 | $24.16 | $21.28 | 227,497 |
2019-03-21 | $24.10 | $24.12 | $24.09 | $24.11 | $21.24 | 16,324 |
2019-03-20 | $24.07 | $24.10 | $24.05 | $24.09 | $21.21 | 30,941 |
2019-03-19 | $24.16 | $24.18 | $24.15 | $24.15 | $21.19 | 8,271 |
2019-03-18 | $24.13 | $24.15 | $24.13 | $24.14 | $21.18 | 9,958 |
2019-03-15 | $24.11 | $24.12 | $24.10 | $24.11 | $21.16 | 6,772 |
2019-03-14 | $24.09 | $24.11 | $24.08 | $24.10 | $21.16 | 18,965 |
2019-03-13 | $24.09 | $24.10 | $24.07 | $24.07 | $21.13 | 34,800 |
2019-03-12 | $24.05 | $24.07 | $24.04 | $24.06 | $21.12 | 7,175 |
2019-03-11 | $24.03 | $24.07 | $24.03 | $24.05 | $21.11 | 20,218 |
2019-03-08 | $24.05 | $24.05 | $24.02 | $24.04 | $21.10 | 5,613 |
2019-03-07 | $23.96 | $24.07 | $23.87 | $24.02 | $21.08 | 43,887 |
2019-03-06 | $24.06 | $24.09 | $23.99 | $24.00 | $21.07 | 16,269 |
2019-03-05 | $24.00 | $24.05 | $23.97 | $23.99 | $21.06 | 5,646 |
2019-03-04 | $23.95 | $24.00 | $23.94 | $23.95 | $21.02 | 17,154 |
2019-03-01 | $23.94 | $24.00 | $23.94 | $23.95 | $21.02 | 5,199 |
2019-02-28 | $23.98 | $23.99 | $23.97 | $23.98 | $21.04 | 13,534 |
2019-02-27 | $23.98 | $24.00 | $23.95 | $23.98 | $21.04 | 9,126 |
2019-02-26 | $23.97 | $24.00 | $23.95 | $23.96 | $21.03 | 11,866 |
2019-02-25 | $24.00 | $24.00 | $23.93 | $23.93 | $21.00 | 4,127 |
2019-02-22 | $23.89 | $23.95 | $23.89 | $23.93 | $21.00 | 35,046 |
2019-02-21 | $23.92 | $23.97 | $23.88 | $23.88 | $20.96 | 4,842 |
2019-02-20 | $23.93 | $23.99 | $23.83 | $23.86 | $20.94 | 15,569 |
2019-02-19 | $23.68 | $23.97 | $23.68 | $23.95 | $20.94 | 29,373 |
2019-02-15 | $23.93 | $23.98 | $23.93 | $23.96 | $20.94 | 11,647 |
2019-02-14 | $23.95 | $23.96 | $23.91 | $23.91 | $20.90 | 8,857 |
2019-02-13 | $23.90 | $23.97 | $23.90 | $23.97 | $20.96 | 7,734 |
2019-02-12 | $23.90 | $23.97 | $23.90 | $23.93 | $20.92 | 12,530 |
2019-02-11 | $23.89 | $23.95 | $23.87 | $23.91 | $20.90 | 14,375 |
2019-02-08 | $23.92 | $23.97 | $23.90 | $23.93 | $20.92 | 18,404 |
2019-02-07 | $23.94 | $23.99 | $23.86 | $23.93 | $20.92 | 15,521 |
2019-02-06 | $23.90 | $23.97 | $23.90 | $23.95 | $20.94 | 16,445 |
2019-02-05 | $23.84 | $23.95 | $23.84 | $23.93 | $20.92 | 49,149 |
2019-02-04 | $23.87 | $23.93 | $23.84 | $23.86 | $20.86 | 39,847 |
2019-02-01 | $23.84 | $23.94 | $23.80 | $23.84 | $20.84 | 24,349 |
2019-01-31 | $23.83 | $23.90 | $23.83 | $23.88 | $20.87 | 8,423 |
2019-01-30 | $23.87 | $23.87 | $23.75 | $23.79 | $20.80 | 22,604 |
2019-01-29 | $23.72 | $23.84 | $23.72 | $23.80 | $20.81 | 33,056 |
2019-01-28 | $23.85 | $23.85 | $23.74 | $23.76 | $20.77 | 10,252 |
2019-01-25 | $23.75 | $23.82 | $23.73 | $23.75 | $20.76 | 19,041 |
2019-01-24 | $23.80 | $23.82 | $23.75 | $23.78 | $20.79 | 22,051 |
2019-01-23 | $23.72 | $23.81 | $23.72 | $23.77 | $20.78 | 41,327 |
2019-01-22 | $23.73 | $23.78 | $23.71 | $23.74 | $20.75 | 26,392 |
2019-01-18 | $23.83 | $23.83 | $23.72 | $23.78 | $20.74 | 33,395 |
2019-01-17 | $23.77 | $23.82 | $23.72 | $23.80 | $20.76 | 19,873 |
2019-01-16 | $23.68 | $23.76 | $23.66 | $23.70 | $20.67 | 10,661 |
2019-01-15 | $23.79 | $23.79 | $23.66 | $23.73 | $20.70 | 10,848 |
2019-01-14 | $23.68 | $23.78 | $23.68 | $23.73 | $20.70 | 14,593 |
2019-01-11 | $23.64 | $23.72 | $23.63 | $23.64 | $20.62 | 13,751 |
2019-01-10 | $23.62 | $23.72 | $23.62 | $23.68 | $20.66 | 7,663 |
2019-01-09 | $23.59 | $23.65 | $23.57 | $23.62 | $20.60 | 13,879 |
2019-01-08 | $23.49 | $23.61 | $23.49 | $23.54 | $20.53 | 38,011 |
2019-01-07 | $23.46 | $23.55 | $23.46 | $23.53 | $20.52 | 72,530 |
2019-01-04 | $23.36 | $23.72 | $23.36 | $23.37 | $20.38 | 22,645 |
2019-01-03 | $23.37 | $23.46 | $23.37 | $23.45 | $20.45 | 13,290 |
2019-01-02 | $23.46 | $23.46 | $23.33 | $23.42 | $20.42 | 14,408 |
2018-12-31 | $23.32 | $23.44 | $23.31 | $23.44 | $20.45 | 34,920 |
2018-12-28 | $23.32 | $23.36 | $23.26 | $23.33 | $20.35 | 39,293 |
2018-12-27 | $23.39 | $23.39 | $23.24 | $23.29 | $20.31 | 73,028 |
2018-12-26 | $23.29 | $23.39 | $23.24 | $23.32 | $20.34 | 78,735 |
2018-12-24 | $23.21 | $23.36 | $23.21 | $23.35 | $20.37 | 41,222 |
2018-12-21 | $23.23 | $23.36 | $22.19 | $23.30 | $20.32 | 187,446 |
2018-12-20 | $23.35 | $23.43 | $22.89 | $23.27 | $20.30 | 33,764 |
2018-12-19 | $23.54 | $23.57 | $23.48 | $23.50 | $20.42 | 26,582 |
2018-12-18 | $23.53 | $23.57 | $23.52 | $23.53 | $20.44 | 38,518 |
2018-12-17 | $23.55 | $23.58 | $23.53 | $23.56 | $20.46 | 28,868 |
2018-12-14 | $23.60 | $23.60 | $23.53 | $23.57 | $20.48 | 25,053 |
2018-12-13 | $23.48 | $23.58 | $23.48 | $23.55 | $20.46 | 17,917 |
2018-12-12 | $23.51 | $23.58 | $23.51 | $23.54 | $20.45 | 33,721 |
2018-12-11 | $23.50 | $23.57 | $23.50 | $23.50 | $20.42 | 19,889 |
2018-12-10 | $23.54 | $23.60 | $23.54 | $23.54 | $20.45 | 178,114 |
2018-12-07 | $23.47 | $23.62 | $23.47 | $23.55 | $20.46 | 33,666 |
2018-12-06 | $23.46 | $23.61 | $23.46 | $23.56 | $20.47 | 25,548 |
2018-12-04 | $23.59 | $23.64 | $23.57 | $23.60 | $20.50 | 15,728 |
2018-12-03 | $23.53 | $23.59 | $23.53 | $23.56 | $20.47 | 21,693 |
2018-11-30 | $23.52 | $23.58 | $23.49 | $23.53 | $20.44 | 11,913 |
2018-11-29 | $23.57 | $23.57 | $23.49 | $23.49 | $20.41 | 40,852 |
2018-11-28 | $23.47 | $23.57 | $23.46 | $23.55 | $20.46 | 30,431 |
2018-11-27 | $23.53 | $23.58 | $23.49 | $23.51 | $20.42 | 17,647 |
2018-11-26 | $23.56 | $23.61 | $23.55 | $23.55 | $20.46 | 9,738 |
2018-11-23 | $23.63 | $23.63 | $23.55 | $23.58 | $20.48 | 1,806 |
2018-11-21 | $23.57 | $23.58 | $23.54 | $23.56 | $20.47 | 9,849 |
2018-11-20 | $23.59 | $23.65 | $23.56 | $23.57 | $20.48 | 11,769 |
2018-11-19 | $23.73 | $23.80 | $23.71 | $23.71 | $20.50 | 16,706 |
2018-11-16 | $23.76 | $23.81 | $23.75 | $23.76 | $20.54 | 24,567 |
2018-11-15 | $23.69 | $23.83 | $23.57 | $23.78 | $20.56 | 85,587 |
2018-11-14 | $23.68 | $23.85 | $23.68 | $23.85 | $20.62 | 7,910 |
2018-11-13 | $23.78 | $23.88 | $23.78 | $23.81 | $20.58 | 458,033 |
2018-11-12 | $23.85 | $23.88 | $23.79 | $23.80 | $20.57 | 29,679 |
2018-11-09 | $23.83 | $23.90 | $23.82 | $23.88 | $20.64 | 17,797 |
2018-11-08 | $23.87 | $23.92 | $23.86 | $23.90 | $20.66 | 31,217 |
2018-11-07 | $23.87 | $23.89 | $23.83 | $23.83 | $20.60 | 88,011 |
2018-11-06 | $23.80 | $23.88 | $23.80 | $23.86 | $20.63 | 19,894 |
2018-11-05 | $23.80 | $23.88 | $23.79 | $23.79 | $20.57 | 25,032 |
2018-11-02 | $23.88 | $23.88 | $23.80 | $23.82 | $20.59 | 14,163 |
2018-11-01 | $23.81 | $23.85 | $23.79 | $23.85 | $20.62 | 26,068 |
2018-10-31 | $23.83 | $23.87 | $23.78 | $23.78 | $20.56 | 28,341 |
2018-10-30 | $23.92 | $23.92 | $23.82 | $23.85 | $20.62 | 39,924 |
2018-10-29 | $23.91 | $23.93 | $23.87 | $23.93 | $20.69 | 44,948 |
2018-10-26 | $23.88 | $23.96 | $23.87 | $23.87 | $20.63 | 31,591 |
2018-10-25 | $23.90 | $23.98 | $23.90 | $23.92 | $20.68 | 28,363 |
2018-10-24 | $23.98 | $23.98 | $23.90 | $23.90 | $20.66 | 13,286 |
2018-10-23 | $24.03 | $24.03 | $23.96 | $23.96 | $20.71 | 22,291 |
2018-10-22 | $23.93 | $24.00 | $23.93 | $23.95 | $20.70 | 71,466 |
2018-10-19 | $24.01 | $24.10 | $23.99 | $24.00 | $20.66 | 39,876 |
2018-10-18 | $24.05 | $24.10 | $24.03 | $24.04 | $20.70 | 18,912 |
2018-10-17 | $24.11 | $24.13 | $24.05 | $24.05 | $20.71 | 37,949 |
2018-10-16 | $24.09 | $24.10 | $24.04 | $24.09 | $20.74 | 16,937 |
2018-10-15 | $24.06 | $24.11 | $24.02 | $24.02 | $20.68 | 20,432 |
2018-10-12 | $24.02 | $24.08 | $24.02 | $24.05 | $20.71 | 86,503 |
2018-10-11 | $24.01 | $24.07 | $24.01 | $24.02 | $20.68 | 28,155 |
2018-10-10 | $24.01 | $24.10 | $24.01 | $24.02 | $20.68 | 54,388 |
2018-10-09 | $24.06 | $24.11 | $24.04 | $24.04 | $20.70 | 39,125 |
2018-10-08 | $24.08 | $24.11 | $24.05 | $24.08 | $20.73 | 36,574 |
2018-10-05 | $24.08 | $24.13 | $24.00 | $24.06 | $20.71 | 76,074 |
2018-10-04 | $24.18 | $24.18 | $24.11 | $24.17 | $20.81 | 43,544 |
2018-10-03 | $24.24 | $24.24 | $24.14 | $24.18 | $20.82 | 27,835 |
2018-10-02 | $24.16 | $24.23 | $24.16 | $24.17 | $20.81 | 37,974 |
2018-10-01 | $24.19 | $24.22 | $24.15 | $24.16 | $20.80 | 13,500 |
2018-09-28 | $24.22 | $24.22 | $24.16 | $24.18 | $20.82 | 18,857 |
2018-09-27 | $24.12 | $24.18 | $24.06 | $24.11 | $20.76 | 9,491 |
2018-09-26 | $24.10 | $24.17 | $24.07 | $24.15 | $20.80 | 23,572 |
2018-09-25 | $24.07 | $24.17 | $24.07 | $24.07 | $20.72 | 12,902 |
2018-09-24 | $24.08 | $24.17 | $24.08 | $24.15 | $20.79 | 25,938 |
2018-09-21 | $24.09 | $24.15 | $24.07 | $24.07 | $20.72 | 22,277 |
2018-09-20 | $24.05 | $24.14 | $24.05 | $24.13 | $20.77 | 16,961 |
2018-09-19 | $24.22 | $24.22 | $24.17 | $24.21 | $20.76 | 16,738 |
2018-09-18 | $24.18 | $24.21 | $24.16 | $24.17 | $20.73 | 15,109 |
2018-09-17 | $24.20 | $24.24 | $24.16 | $24.22 | $20.77 | 28,409 |
2018-09-14 | $24.17 | $24.21 | $24.14 | $24.14 | $20.70 | 11,079 |
2018-09-13 | $24.13 | $24.21 | $24.13 | $24.19 | $20.75 | 17,078 |
2018-09-12 | $24.11 | $24.17 | $23.72 | $24.16 | $20.72 | 19,492 |
2018-09-11 | $24.15 | $24.18 | $24.11 | $24.12 | $20.69 | 12,356 |
2018-09-10 | $24.17 | $24.19 | $24.12 | $24.12 | $20.69 | 6,105 |
2018-09-07 | $24.10 | $24.18 | $24.10 | $24.14 | $20.70 | 8,399 |
2018-09-06 | $24.12 | $24.17 | $24.11 | $24.13 | $20.70 | 21,340 |
2018-09-05 | $24.17 | $24.21 | $24.10 | $24.12 | $20.69 | 31,475 |
2018-09-04 | $24.09 | $24.19 | $24.09 | $24.15 | $20.71 | 11,837 |
2018-08-31 | $24.20 | $24.22 | $24.17 | $24.20 | $20.76 | 13,688 |
2018-08-30 | $24.21 | $24.25 | $24.20 | $24.23 | $20.78 | 11,688 |
2018-08-29 | $24.20 | $24.27 | $24.20 | $24.20 | $20.76 | 7,755 |
2018-08-28 | $24.23 | $24.27 | $24.20 | $24.21 | $20.76 | 16,654 |
2018-08-27 | $24.24 | $24.27 | $24.21 | $24.27 | $20.82 | 15,610 |
2018-08-24 | $24.26 | $24.26 | $24.20 | $24.24 | $20.79 | 5,212 |
2018-08-23 | $24.22 | $24.27 | $24.15 | $24.21 | $20.76 | 16,393 |
2018-08-22 | $24.21 | $24.25 | $24.18 | $24.21 | $20.76 | 17,720 |
2018-08-21 | $24.21 | $24.25 | $24.17 | $24.24 | $20.79 | 9,053 |
2018-08-20 | $24.27 | $24.32 | $24.26 | $24.31 | $20.77 | 12,110 |
2018-08-17 | $24.29 | $24.33 | $24.25 | $24.26 | $20.73 | 10,773 |
2018-08-16 | $24.31 | $24.31 | $24.22 | $24.23 | $20.70 | 16,631 |
2018-08-15 | $24.22 | $24.28 | $24.22 | $24.23 | $20.70 | 18,639 |
2018-08-14 | $24.22 | $24.27 | $24.20 | $24.21 | $20.69 | 13,427 |
2018-08-13 | $24.25 | $24.31 | $24.20 | $24.26 | $20.72 | 21,309 |
2018-08-10 | $24.21 | $24.30 | $24.21 | $24.24 | $20.70 | 13,166 |
2018-08-09 | $24.29 | $24.35 | $24.29 | $24.35 | $20.80 | 26,970 |
2018-08-08 | $24.33 | $24.35 | $24.29 | $24.34 | $20.80 | 22,392 |
2018-08-07 | $24.35 | $24.35 | $24.30 | $24.31 | $20.77 | 15,476 |
2018-08-06 | $24.33 | $24.36 | $24.30 | $24.31 | $20.77 | 11,254 |
2018-08-03 | $24.27 | $24.35 | $24.27 | $24.35 | $20.80 | 21,846 |
2018-08-02 | $24.25 | $24.33 | $24.25 | $24.26 | $20.72 | 20,802 |
2018-08-01 | $24.27 | $24.31 | $24.25 | $24.29 | $20.75 | 12,197 |
2018-07-31 | $24.28 | $24.35 | $24.27 | $24.27 | $20.73 | 41,457 |
2018-07-30 | $24.31 | $24.35 | $24.25 | $24.34 | $20.79 | 145,933 |
2018-07-27 | $24.25 | $24.33 | $24.25 | $24.26 | $20.72 | 19,886 |
2018-07-26 | $24.25 | $24.31 | $24.25 | $24.28 | $20.74 | 41,030 |
2018-07-25 | $24.22 | $24.25 | $24.22 | $24.23 | $20.70 | 7,146 |
2018-07-24 | $24.20 | $24.27 | $24.20 | $24.20 | $20.67 | 8,690 |
2018-07-23 | $24.20 | $24.28 | $24.20 | $24.24 | $20.71 | 2,662 |
2018-07-20 | $24.23 | $24.23 | $24.20 | $24.21 | $20.68 | 11,945 |
2018-07-19 | $24.32 | $24.37 | $24.30 | $24.34 | $20.71 | 14,209 |
2018-07-18 | $24.29 | $24.34 | $24.29 | $24.31 | $20.68 | 8,780 |
2018-07-17 | $24.30 | $24.37 | $24.30 | $24.33 | $20.70 | 23,786 |
2018-07-16 | $24.32 | $24.36 | $24.31 | $24.32 | $20.69 | 13,279 |
2018-07-13 | $24.31 | $24.39 | $24.31 | $24.33 | $20.70 | 12,262 |
2018-07-12 | $24.31 | $24.35 | $24.30 | $24.33 | $20.70 | 6,315 |
2018-07-11 | $24.30 | $24.35 | $24.29 | $24.32 | $20.69 | 106,624 |
2018-07-10 | $24.33 | $24.33 | $24.28 | $24.29 | $20.67 | 18,696 |
2018-07-09 | $24.29 | $24.33 | $24.26 | $24.27 | $20.65 | 9,858 |
2018-07-06 | $24.27 | $24.29 | $24.20 | $24.29 | $20.67 | 113,311 |
2018-07-05 | $24.21 | $24.25 | $24.16 | $24.23 | $20.61 | 16,300 |
2018-07-03 | $24.19 | $24.22 | $24.13 | $24.13 | $20.53 | 5,098 |
2018-07-02 | $24.16 | $24.20 | $24.14 | $24.14 | $20.54 | 11,656 |
2018-06-29 | $24.17 | $24.24 | $24.16 | $24.19 | $20.58 | 29,642 |
2018-06-28 | $24.26 | $24.27 | $24.17 | $24.17 | $20.56 | 23,020 |
2018-06-27 | $24.20 | $24.25 | $24.20 | $24.25 | $20.63 | 10,910 |
2018-06-26 | $24.22 | $24.25 | $24.19 | $24.21 | $20.60 | 234,041 |
2018-06-25 | $24.26 | $24.26 | $24.22 | $24.24 | $20.62 | 10,903 |
2018-06-22 | $24.28 | $24.28 | $24.21 | $24.22 | $20.61 | 15,175 |
2018-06-21 | $24.15 | $24.29 | $24.15 | $24.16 | $20.56 | 52,627 |
2018-06-20 | $24.22 | $24.27 | $24.15 | $24.15 | $20.55 | 13,822 |
2018-06-19 | $24.27 | $24.32 | $24.24 | $24.25 | $20.55 | 16,843 |
2018-06-18 | $24.35 | $24.35 | $24.22 | $24.27 | $20.57 | 21,011 |
2018-06-15 | $24.32 | $24.37 | $24.29 | $24.35 | $20.64 | 49,203 |
2018-06-14 | $24.35 | $24.35 | $24.28 | $24.31 | $20.60 | 15,445 |
2018-06-13 | $24.29 | $24.34 | $24.23 | $24.28 | $20.58 | 250,593 |
2018-06-12 | $24.29 | $24.33 | $24.26 | $24.26 | $20.56 | 31,186 |
2018-06-11 | $24.31 | $24.37 | $24.28 | $24.31 | $20.60 | 18,159 |
2018-06-08 | $24.35 | $24.38 | $24.32 | $24.32 | $20.61 | 22,291 |
2018-06-07 | $24.30 | $24.37 | $24.30 | $24.33 | $20.62 | 18,710 |
2018-06-06 | $24.32 | $24.38 | $24.28 | $24.30 | $20.60 | 15,632 |
2018-06-05 | $24.33 | $24.35 | $24.31 | $24.34 | $20.63 | 16,496 |
2018-06-04 | $24.35 | $24.35 | $24.31 | $24.32 | $20.61 | 10,538 |
2018-06-01 | $24.36 | $24.37 | $24.28 | $24.29 | $20.59 | 16,897 |
2018-05-31 | $24.28 | $24.37 | $24.28 | $24.35 | $20.64 | 13,817 |
2018-05-30 | $24.25 | $24.42 | $24.23 | $24.40 | $20.68 | 12,294 |
2018-05-29 | $24.40 | $24.40 | $24.29 | $24.39 | $20.67 | 12,246 |
2018-05-25 | $24.35 | $24.39 | $24.34 | $24.35 | $20.64 | 7,907 |
2018-05-24 | $24.32 | $24.41 | $24.32 | $24.40 | $20.68 | 8,569 |
2018-05-23 | $24.31 | $24.34 | $24.30 | $24.32 | $20.61 | 14,430 |
2018-05-22 | $24.29 | $24.34 | $24.27 | $24.29 | $20.59 | 8,348 |
2018-05-21 | $24.43 | $24.43 | $24.35 | $24.39 | $20.58 | 23,085 |
2018-05-18 | $24.34 | $24.42 | $24.34 | $24.42 | $20.61 | 8,175 |
2018-05-17 | $24.36 | $24.44 | $24.36 | $24.38 | $20.57 | 11,089 |
2018-05-16 | $24.44 | $24.44 | $24.35 | $24.37 | $20.57 | 11,381 |
2018-05-15 | $24.45 | $24.46 | $24.39 | $24.44 | $20.63 | 21,818 |
2018-05-14 | $24.39 | $24.52 | $24.39 | $24.49 | $20.67 | 20,916 |
2018-05-11 | $24.42 | $24.49 | $23.87 | $24.42 | $20.61 | 110,836 |
2018-05-10 | $24.42 | $24.42 | $24.37 | $24.41 | $20.60 | 36,135 |
2018-05-09 | $24.32 | $24.39 | $24.32 | $24.39 | $20.59 | 14,507 |
2018-05-08 | $24.37 | $24.39 | $24.34 | $24.38 | $20.58 | 7,465 |
2018-05-07 | $24.39 | $24.45 | $24.36 | $24.36 | $20.56 | 32,486 |
2018-05-04 | $24.36 | $24.48 | $24.36 | $24.41 | $20.60 | 16,256 |
2018-05-03 | $24.38 | $24.44 | $24.38 | $24.39 | $20.59 | 21,717 |
2018-05-02 | $24.43 | $24.47 | $24.40 | $24.41 | $20.60 | 31,732 |
2018-05-01 | $24.51 | $24.53 | $24.44 | $24.48 | $20.66 | 64,656 |
2018-04-30 | $24.47 | $24.54 | $24.45 | $24.53 | $20.70 | 8,398 |
2018-04-27 | $24.48 | $24.53 | $24.45 | $24.49 | $20.67 | 26,934 |
2018-04-26 | $24.43 | $24.48 | $24.41 | $24.44 | $20.62 | 9,946 |
2018-04-25 | $24.46 | $24.51 | $24.40 | $24.40 | $20.59 | 19,166 |
2018-04-24 | $24.51 | $24.56 | $24.45 | $24.48 | $20.66 | 24,377 |
2018-04-23 | $24.54 | $24.58 | $24.52 | $24.53 | $20.70 | 8,377 |
2018-04-20 | $24.61 | $24.64 | $24.56 | $24.59 | $20.75 | 28,964 |
2018-04-19 | $24.69 | $24.72 | $24.66 | $24.68 | $20.74 | 27,856 |
2018-04-18 | $24.74 | $24.77 | $24.69 | $24.70 | $20.76 | 87,037 |
2018-04-17 | $24.74 | $24.77 | $24.71 | $24.77 | $20.82 | 22,704 |
2018-04-16 | $24.71 | $24.73 | $24.26 | $24.60 | $20.68 | 284,844 |
2018-04-13 | $24.74 | $24.76 | $24.68 | $24.72 | $20.77 | 53,448 |
2018-04-12 | $24.75 | $24.78 | $24.68 | $24.68 | $20.74 | 19,052 |
2018-04-11 | $24.80 | $24.80 | $24.70 | $24.75 | $20.80 | 90,509 |
2018-04-10 | $24.75 | $24.77 | $24.70 | $24.77 | $20.82 | 13,739 |
2018-04-09 | $24.75 | $24.83 | $24.75 | $24.81 | $20.85 | 8,975 |
2018-04-06 | $24.76 | $24.83 | $24.73 | $24.76 | $20.81 | 20,622 |
2018-04-05 | $24.72 | $24.78 | $24.70 | $24.78 | $20.83 | 18,481 |
2018-04-04 | $24.70 | $24.79 | $24.70 | $24.71 | $20.77 | 33,490 |
2018-04-03 | $24.74 | $24.79 | $24.74 | $24.75 | $20.80 | 27,840 |
2018-04-02 | $24.77 | $24.78 | $24.72 | $24.76 | $20.81 | 29,613 |
2018-03-29 | $24.72 | $24.80 | $24.70 | $24.77 | $20.82 | 24,649 |
2018-03-28 | $24.71 | $24.78 | $24.70 | $24.74 | $20.80 | 39,926 |
2018-03-27 | $24.71 | $24.72 | $24.65 | $24.71 | $20.77 | 20,611 |
2018-03-26 | $24.70 | $24.72 | $24.67 | $24.70 | $20.76 | 25,001 |
2018-03-23 | $24.72 | $24.74 | $24.50 | $24.63 | $20.70 | 10,524 |
2018-03-22 | $24.69 | $24.72 | $24.67 | $24.69 | $20.75 | 14,120 |
2018-03-21 | $24.66 | $24.72 | $24.65 | $24.69 | $20.75 | 31,513 |
2018-03-20 | $24.74 | $24.74 | $24.66 | $24.70 | $20.76 | 12,514 |
2018-03-19 | $24.80 | $24.85 | $24.78 | $24.79 | $20.76 | 18,284 |
2018-03-16 | $24.86 | $24.86 | $24.79 | $24.86 | $20.82 | 12,266 |
2018-03-15 | $24.86 | $24.87 | $24.82 | $24.85 | $20.81 | 30,538 |
2018-03-14 | $24.84 | $24.89 | $24.83 | $24.84 | $20.81 | 21,919 |
2018-03-13 | $24.84 | $24.88 | $24.83 | $24.84 | $20.81 | 18,530 |
2018-03-12 | $24.87 | $24.89 | $24.83 | $24.86 | $20.82 | 14,365 |
2018-03-09 | $24.84 | $24.88 | $24.84 | $24.87 | $20.83 | 36,444 |
2018-03-08 | $24.83 | $24.87 | $24.77 | $24.85 | $20.81 | 18,509 |
2018-03-07 | $24.84 | $24.89 | $24.82 | $24.88 | $20.84 | 28,726 |
2018-03-06 | $24.79 | $24.84 | $24.79 | $24.83 | $20.80 | 17,131 |
2018-03-05 | $24.82 | $24.87 | $24.77 | $24.82 | $20.79 | 21,542 |
2018-03-02 | $24.87 | $24.88 | $24.82 | $24.85 | $20.82 | 11,346 |
2018-03-01 | $24.87 | $24.91 | $24.85 | $24.88 | $20.84 | 9,933 |
2018-02-28 | $24.93 | $24.93 | $24.87 | $24.90 | $20.85 | 15,708 |
2018-02-27 | $24.88 | $24.95 | $24.84 | $24.86 | $20.82 | 28,192 |
2018-02-26 | $24.88 | $24.93 | $24.84 | $24.92 | $20.87 | 21,934 |
2018-02-23 | $24.90 | $24.90 | $24.81 | $24.82 | $20.79 | 45,138 |
2018-02-22 | $24.85 | $24.90 | $24.82 | $24.85 | $20.82 | 22,217 |
2018-02-21 | $24.86 | $24.92 | $24.80 | $24.80 | $20.77 | 18,491 |
2018-02-20 | $24.94 | $24.99 | $24.90 | $24.92 | $20.80 | 53,908 |
2018-02-16 | $24.92 | $24.97 | $24.86 | $24.96 | $20.84 | 21,121 |
2018-02-15 | $24.87 | $24.92 | $24.84 | $24.91 | $20.80 | 20,235 |
2018-02-14 | $24.85 | $24.90 | $24.80 | $24.81 | $20.71 | 24,789 |
2018-02-13 | $24.86 | $24.90 | $24.83 | $24.85 | $20.74 | 28,251 |
2018-02-12 | $24.78 | $24.87 | $24.78 | $24.86 | $20.75 | 15,310 |
2018-02-09 | $24.88 | $24.91 | $24.87 | $24.87 | $20.76 | 54,936 |
2018-02-08 | $24.95 | $24.99 | $24.82 | $24.97 | $20.85 | 31,223 |
2018-02-07 | $25.08 | $25.08 | $24.94 | $24.94 | $20.82 | 76,441 |
2018-02-06 | $25.05 | $25.09 | $25.03 | $25.07 | $20.93 | 38,697 |
2018-02-05 | $25.08 | $25.14 | $25.05 | $25.12 | $20.97 | 23,995 |
2018-02-02 | $25.09 | $25.20 | $25.08 | $25.17 | $21.01 | 49,653 |
2018-02-01 | $25.18 | $25.22 | $25.16 | $25.22 | $21.05 | 22,653 |
2018-01-31 | $25.17 | $25.17 | $25.10 | $25.14 | $20.99 | 44,062 |
2018-01-30 | $25.21 | $25.23 | $25.12 | $25.19 | $21.03 | 83,290 |
2018-01-29 | $25.20 | $25.24 | $25.15 | $25.18 | $21.02 | 39,402 |
2018-01-26 | $25.26 | $25.29 | $25.20 | $25.20 | $21.04 | 22,877 |
2018-01-25 | $25.20 | $25.26 | $25.16 | $25.20 | $21.04 | 15,989 |
2018-01-24 | $25.14 | $25.19 | $25.13 | $25.16 | $21.01 | 15,058 |
2018-01-23 | $25.17 | $25.19 | $25.13 | $25.17 | $21.01 | 16,675 |
2018-01-22 | $25.15 | $25.21 | $25.14 | $25.16 | $21.00 | 50,595 |
2018-01-19 | $25.20 | $25.28 | $25.20 | $25.23 | $21.01 | 15,668 |
2018-01-18 | $25.20 | $25.28 | $25.20 | $25.20 | $20.98 | 17,165 |
2018-01-17 | $25.23 | $25.29 | $25.23 | $25.26 | $21.03 | 23,209 |
2018-01-16 | $25.24 | $25.28 | $25.22 | $25.26 | $21.03 | 34,826 |
2018-01-12 | $25.20 | $25.27 | $25.20 | $25.24 | $21.02 | 20,854 |
2018-01-11 | $25.22 | $25.27 | $25.18 | $25.27 | $21.04 | 28,701 |
2018-01-10 | $25.22 | $25.32 | $25.22 | $25.25 | $21.02 | 25,089 |
2018-01-09 | $25.27 | $25.30 | $25.22 | $25.25 | $21.03 | 16,763 |
2018-01-08 | $25.25 | $25.33 | $25.24 | $25.24 | $21.02 | 49,571 |
2018-01-05 | $25.28 | $25.32 | $25.24 | $25.32 | $21.08 | 40,662 |
2018-01-04 | $25.22 | $25.31 | $25.22 | $25.22 | $21.00 | 25,036 |
2018-01-03 | $25.24 | $25.29 | $25.21 | $25.24 | $21.02 | 39,001 |
2018-01-02 | $25.18 | $25.25 | $25.18 | $25.19 | $20.97 | 23,070 |
2017-12-29 | $25.16 | $25.24 | $25.13 | $25.23 | $21.01 | 24,864 |
2017-12-28 | $25.17 | $25.20 | $25.12 | $25.16 | $20.95 | 11,620 |
2017-12-27 | $25.12 | $25.19 | $25.12 | $25.15 | $20.94 | 12,460 |
2017-12-26 | $25.10 | $25.20 | $25.07 | $25.13 | $20.92 | 14,726 |
2017-12-22 | $25.10 | $25.16 | $25.05 | $25.09 | $20.89 | 43,757 |
2017-12-21 | $25.08 | $25.16 | $25.07 | $25.10 | $20.90 | 21,959 |
2017-12-20 | $25.10 | $25.20 | $25.04 | $25.17 | $20.96 | 77,137 |
2017-12-19 | $25.70 | $25.72 | $25.67 | $25.70 | $20.92 | 16,027 |
2017-12-18 | $25.72 | $25.80 | $25.71 | $25.74 | $20.95 | 26,756 |
2017-12-15 | $25.71 | $25.81 | $25.70 | $25.71 | $20.93 | 18,611 |
2017-12-14 | $25.70 | $25.78 | $25.68 | $25.70 | $20.92 | 23,333 |
2017-12-13 | $25.70 | $25.73 | $25.66 | $25.68 | $20.90 | 24,258 |
2017-12-12 | $25.68 | $25.73 | $25.66 | $25.66 | $20.89 | 43,163 |
2017-12-11 | $25.69 | $25.73 | $25.67 | $25.70 | $20.91 | 15,042 |
2017-12-08 | $25.73 | $25.73 | $25.65 | $25.66 | $20.89 | 20,371 |
2017-12-07 | $25.69 | $25.74 | $25.66 | $25.69 | $20.91 | 26,848 |
2017-12-06 | $25.71 | $25.74 | $25.69 | $25.71 | $20.93 | 29,239 |
2017-12-05 | $25.73 | $25.73 | $25.68 | $25.69 | $20.91 | 25,491 |
2017-12-04 | $25.71 | $25.76 | $25.69 | $25.76 | $20.97 | 17,655 |
2017-12-01 | $25.66 | $25.72 | $25.65 | $25.68 | $20.90 | 20,558 |
2017-11-30 | $25.68 | $25.71 | $25.65 | $25.67 | $20.89 | 21,223 |
2017-11-29 | $25.71 | $25.75 | $25.66 | $25.69 | $20.91 | 21,207 |
2017-11-28 | $25.66 | $25.75 | $25.66 | $25.74 | $20.95 | 19,593 |
2017-11-27 | $25.63 | $25.72 | $25.63 | $25.69 | $20.91 | 20,800 |
2017-11-24 | $25.68 | $25.73 | $25.67 | $25.73 | $20.94 | 14,591 |
2017-11-22 | $25.65 | $25.71 | $25.62 | $25.68 | $20.90 | 36,440 |
2017-11-21 | $25.59 | $25.68 | $25.56 | $25.62 | $20.86 | 43,647 |
2017-11-20 | $25.58 | $25.61 | $25.55 | $25.58 | $20.82 | 22,502 |
2017-11-17 | $25.64 | $25.72 | $25.64 | $25.65 | $20.79 | 15,029 |
2017-11-16 | $25.63 | $25.65 | $25.62 | $25.64 | $20.79 | 179,166 |
2017-11-15 | $25.68 | $25.68 | $25.57 | $25.61 | $20.76 | 24,300 |
2017-11-14 | $25.61 | $25.65 | $25.55 | $25.59 | $20.75 | 18,168 |
2017-11-13 | $25.66 | $25.68 | $25.59 | $25.66 | $20.80 | 23,198 |
2017-11-10 | $25.67 | $25.71 | $25.62 | $25.65 | $20.80 | 30,218 |
2017-11-09 | $25.70 | $25.71 | $25.68 | $25.70 | $20.84 | 26,662 |
2017-11-08 | $25.76 | $25.84 | $25.74 | $25.74 | $20.87 | 32,479 |
2017-11-07 | $25.79 | $25.87 | $25.70 | $25.80 | $20.92 | 134,927 |
2017-11-06 | $25.87 | $25.87 | $25.77 | $25.81 | $20.92 | 20,517 |
2017-11-03 | $25.77 | $25.81 | $25.74 | $25.79 | $20.91 | 20,797 |
2017-11-02 | $25.78 | $25.85 | $25.76 | $25.83 | $20.94 | 32,143 |
2017-11-01 | $25.79 | $25.81 | $25.74 | $25.77 | $20.89 | 34,448 |
2017-10-31 | $25.76 | $25.83 | $25.74 | $25.76 | $20.88 | 26,031 |
2017-10-30 | $25.77 | $25.80 | $25.70 | $25.77 | $20.89 | 26,067 |
2017-10-27 | $25.72 | $25.82 | $25.66 | $25.79 | $20.91 | 24,033 |
2017-10-26 | $25.83 | $25.83 | $25.72 | $25.74 | $20.87 | 48,618 |
2017-10-25 | $25.73 | $25.81 | $25.72 | $25.73 | $20.86 | 43,277 |
2017-10-24 | $25.79 | $25.81 | $25.74 | $25.79 | $20.90 | 10,758 |
2017-10-23 | $25.79 | $25.84 | $25.74 | $25.76 | $20.88 | 22,286 |
2017-10-20 | $25.76 | $25.79 | $25.73 | $25.77 | $20.89 | 13,729 |
2017-10-19 | $25.83 | $25.89 | $25.82 | $25.89 | $20.91 | 37,253 |
2017-10-18 | $25.94 | $25.94 | $25.81 | $25.83 | $20.87 | 45,847 |
2017-10-17 | $25.93 | $25.93 | $25.85 | $25.86 | $20.89 | 14,900 |
2017-10-16 | $25.82 | $25.95 | $25.81 | $25.95 | $20.96 | 21,680 |
2017-10-13 | $25.80 | $25.84 | $25.79 | $25.81 | $20.85 | 17,695 |
2017-10-12 | $25.81 | $25.83 | $25.75 | $25.79 | $20.83 | 31,447 |
2017-10-11 | $25.80 | $25.81 | $25.76 | $25.78 | $20.82 | 18,849 |
2017-10-10 | $25.91 | $25.91 | $25.73 | $25.77 | $20.82 | 27,405 |
2017-10-09 | $25.76 | $25.89 | $25.76 | $25.85 | $20.88 | 16,418 |
2017-10-06 | $25.71 | $25.78 | $25.69 | $25.76 | $20.81 | 18,189 |
2017-10-05 | $25.76 | $25.83 | $25.72 | $25.78 | $20.82 | 27,885 |
2017-10-04 | $25.83 | $25.83 | $25.75 | $25.76 | $20.81 | 30,257 |
2017-10-03 | $25.82 | $25.87 | $25.76 | $25.77 | $20.82 | 10,794 |
2017-10-02 | $25.75 | $25.75 | $25.70 | $25.74 | $20.79 | 6,705 |
2017-09-29 | $25.78 | $25.82 | $25.69 | $25.75 | $20.80 | 30,189 |
2017-09-28 | $25.74 | $25.81 | $25.67 | $25.70 | $20.76 | 14,145 |
2017-09-27 | $25.75 | $25.84 | $25.70 | $25.72 | $20.78 | 16,492 |
2017-09-26 | $25.78 | $25.87 | $25.78 | $25.87 | $20.90 | 12,744 |
2017-09-25 | $25.72 | $25.86 | $25.69 | $25.73 | $20.78 | 18,387 |
2017-09-22 | $25.71 | $25.76 | $25.65 | $25.75 | $20.80 | 23,964 |
2017-09-21 | $25.70 | $25.81 | $25.67 | $25.68 | $20.74 | 26,144 |
2017-09-20 | $25.74 | $25.81 | $25.67 | $25.69 | $20.75 | 67,343 |
2017-09-19 | $25.81 | $25.90 | $25.78 | $25.80 | $20.77 | 17,646 |
2017-09-18 | $25.82 | $25.94 | $25.79 | $25.89 | $20.84 | 30,787 |
2017-09-15 | $25.76 | $25.91 | $25.76 | $25.83 | $20.79 | 22,007 |
2017-09-14 | $25.78 | $25.88 | $25.76 | $25.80 | $20.77 | 29,028 |
2017-09-13 | $25.77 | $25.82 | $25.74 | $25.79 | $20.76 | 26,788 |
2017-09-12 | $25.83 | $25.84 | $25.74 | $25.80 | $20.77 | 31,438 |
2017-09-11 | $25.81 | $25.85 | $25.76 | $25.80 | $20.77 | 31,791 |
2017-09-08 | $25.90 | $25.94 | $25.78 | $25.80 | $20.77 | 28,554 |
2017-09-07 | $25.89 | $25.93 | $25.78 | $25.80 | $20.77 | 63,352 |
2017-09-06 | $25.81 | $25.92 | $25.81 | $25.90 | $20.85 | 32,509 |
2017-09-05 | $25.85 | $25.88 | $25.79 | $25.81 | $20.77 | 27,658 |
2017-09-01 | $25.83 | $25.85 | $25.75 | $25.77 | $20.74 | 14,365 |
2017-08-31 | $25.75 | $25.83 | $25.73 | $25.83 | $20.79 | 18,357 |
2017-08-30 | $25.82 | $25.84 | $25.71 | $25.73 | $20.71 | 20,941 |
2017-08-29 | $25.76 | $25.76 | $25.68 | $25.73 | $20.71 | 13,568 |
2017-08-28 | $25.74 | $25.74 | $25.66 | $25.69 | $20.68 | 18,931 |
2017-08-25 | $25.68 | $25.74 | $25.64 | $25.68 | $20.67 | 35,995 |
2017-08-24 | $25.67 | $25.69 | $25.67 | $25.68 | $20.67 | 12,821 |
2017-08-23 | $25.66 | $25.75 | $25.62 | $25.71 | $20.69 | 35,486 |
2017-08-22 | $25.74 | $25.74 | $25.66 | $25.67 | $20.66 | 17,916 |
2017-08-21 | $25.72 | $25.76 | $25.64 | $25.65 | $20.65 | 42,349 |
2017-08-18 | $25.79 | $25.86 | $25.77 | $25.81 | $20.70 | 30,398 |
2017-08-17 | $25.72 | $25.82 | $25.71 | $25.73 | $20.63 | 27,760 |
2017-08-16 | $25.68 | $25.77 | $25.67 | $25.76 | $20.65 | 20,146 |
2017-08-15 | $25.74 | $25.78 | $25.64 | $25.66 | $20.57 | 27,510 |
2017-08-14 | $25.81 | $25.81 | $25.70 | $25.71 | $20.61 | 24,502 |
2017-08-11 | $25.64 | $25.73 | $25.64 | $25.67 | $20.58 | 15,369 |
2017-08-10 | $25.75 | $25.75 | $25.60 | $25.69 | $20.60 | 26,898 |
2017-08-09 | $25.77 | $25.90 | $25.77 | $25.79 | $20.68 | 27,586 |
2017-08-08 | $25.87 | $25.88 | $25.81 | $25.81 | $20.69 | 17,270 |
2017-08-07 | $25.80 | $25.90 | $25.80 | $25.88 | $20.75 | 12,346 |
2017-08-04 | $25.83 | $25.89 | $25.81 | $25.81 | $20.69 | 17,791 |
2017-08-03 | $25.86 | $25.86 | $25.78 | $25.84 | $20.71 | 38,794 |
2017-08-02 | $25.81 | $25.92 | $25.74 | $25.86 | $20.73 | 13,916 |
2017-08-01 | $25.84 | $25.85 | $25.75 | $25.84 | $20.72 | 16,586 |
2017-07-31 | $25.77 | $25.77 | $25.71 | $25.74 | $20.64 | 19,411 |
2017-07-28 | $25.72 | $25.78 | $25.68 | $25.73 | $20.63 | 23,264 |
2017-07-27 | $25.71 | $25.77 | $25.69 | $25.71 | $20.61 | 19,305 |
2017-07-26 | $25.75 | $25.80 | $25.66 | $25.73 | $20.63 | 27,022 |
2017-07-25 | $25.76 | $25.79 | $25.64 | $25.71 | $20.61 | 18,674 |
2017-07-24 | $25.71 | $25.85 | $25.67 | $25.75 | $20.65 | 73,414 |
2017-07-21 | $25.81 | $25.81 | $25.68 | $25.69 | $20.60 | 24,043 |
2017-07-20 | $25.70 | $25.71 | $25.63 | $25.67 | $20.58 | 16,617 |
2017-07-19 | $25.71 | $25.78 | $25.69 | $25.76 | $20.58 | 17,995 |
2017-07-18 | $25.78 | $25.78 | $25.65 | $25.70 | $20.53 | 15,049 |
2017-07-17 | $25.68 | $25.72 | $25.63 | $25.63 | $20.47 | 28,322 |
2017-07-14 | $25.67 | $25.76 | $25.57 | $25.59 | $20.44 | 27,662 |
2017-07-13 | $25.57 | $25.62 | $25.55 | $25.61 | $20.46 | 16,373 |
2017-07-12 | $25.55 | $25.63 | $25.49 | $25.55 | $20.41 | 21,428 |
2017-07-11 | $25.50 | $25.65 | $25.48 | $25.51 | $20.38 | 22,695 |
2017-07-10 | $25.49 | $25.53 | $25.45 | $25.49 | $20.36 | 15,193 |
2017-07-07 | $25.50 | $25.57 | $25.45 | $25.47 | $20.35 | 16,838 |
2017-07-06 | $25.56 | $25.65 | $25.49 | $25.52 | $20.39 | 34,289 |
2017-07-05 | $25.63 | $25.66 | $25.48 | $25.55 | $20.41 | 13,416 |
2017-07-03 | $25.56 | $25.68 | $25.50 | $25.50 | $20.37 | 11,164 |
2017-06-30 | $25.57 | $25.61 | $25.53 | $25.58 | $20.43 | 17,318 |
2017-06-29 | $25.68 | $25.68 | $25.52 | $25.57 | $20.42 | 50,776 |
2017-06-28 | $25.67 | $25.70 | $25.53 | $25.57 | $20.43 | 32,408 |
2017-06-27 | $25.57 | $25.65 | $25.55 | $25.56 | $20.42 | 28,783 |
2017-06-26 | $25.54 | $25.61 | $25.52 | $25.61 | $20.46 | 11,770 |
2017-06-23 | $25.60 | $25.61 | $25.49 | $25.51 | $20.38 | 18,284 |
2017-06-22 | $25.55 | $25.65 | $25.44 | $25.44 | $20.32 | 33,764 |
2017-06-21 | $25.62 | $25.67 | $25.53 | $25.58 | $20.43 | 27,575 |
2017-06-20 | $25.71 | $25.73 | $25.58 | $25.58 | $20.43 | 54,760 |
2017-06-19 | $25.68 | $25.78 | $25.67 | $25.72 | $20.47 | 30,721 |
2017-06-16 | $25.70 | $25.82 | $25.68 | $25.68 | $20.44 | 21,403 |
2017-06-15 | $25.74 | $25.80 | $25.67 | $25.75 | $20.49 | 52,095 |
2017-06-14 | $25.80 | $25.90 | $25.70 | $25.73 | $20.48 | 48,899 |
2017-06-13 | $25.75 | $25.79 | $25.66 | $25.77 | $20.51 | 30,014 |
2017-06-12 | $25.71 | $25.76 | $25.62 | $25.73 | $20.48 | 16,536 |
2017-06-09 | $25.74 | $25.77 | $25.59 | $25.71 | $20.46 | 34,665 |
2017-06-08 | $25.75 | $25.81 | $25.63 | $25.70 | $20.45 | 39,810 |
2017-06-07 | $25.65 | $25.82 | $25.65 | $25.74 | $20.49 | 17,349 |
2017-06-06 | $25.65 | $25.76 | $25.61 | $25.66 | $20.42 | 9,639 |
2017-06-05 | $25.76 | $25.76 | $25.61 | $25.63 | $20.40 | 21,456 |
2017-06-02 | $25.72 | $25.77 | $25.68 | $25.76 | $20.50 | 16,637 |
2017-06-01 | $25.75 | $25.75 | $25.66 | $25.67 | $20.43 | 15,501 |
2017-05-31 | $25.72 | $25.77 | $25.58 | $25.76 | $20.50 | 42,278 |
2017-05-30 | $25.54 | $25.69 | $25.49 | $25.56 | $20.34 | 37,477 |
2017-05-26 | $25.63 | $25.77 | $25.48 | $25.60 | $20.37 | 12,510 |
2017-05-25 | $25.73 | $25.73 | $25.51 | $25.56 | $20.34 | 12,665 |
2017-05-24 | $25.60 | $25.73 | $25.50 | $25.51 | $20.30 | 35,472 |
2017-05-23 | $25.49 | $25.76 | $25.49 | $25.59 | $20.36 | 21,059 |
2017-05-22 | $25.43 | $25.67 | $25.43 | $25.60 | $20.37 | 19,598 |
2017-05-19 | $25.51 | $25.66 | $25.49 | $25.65 | $20.34 | 30,869 |
2017-05-18 | $25.65 | $25.65 | $25.54 | $25.55 | $20.26 | 181 |
2017-05-17 | $25.59 | $25.68 | $25.56 | $25.56 | $20.27 | 330 |
2017-05-16 | $25.70 | $25.70 | $25.61 | $25.64 | $20.33 | 28,744 |
2017-05-15 | $25.61 | $25.65 | $25.59 | $25.62 | $20.31 | 15,362 |
2017-05-12 | $25.61 | $25.76 | $25.56 | $25.71 | $20.39 | 26,361 |
2017-05-11 | $25.57 | $25.64 | $25.57 | $25.63 | $20.32 | 17,390 |
2017-05-10 | $25.66 | $25.71 | $25.55 | $25.59 | $20.29 | 25,642 |
2017-05-09 | $25.59 | $25.67 | $25.57 | $25.57 | $20.27 | 20,174 |
2017-05-08 | $25.68 | $25.68 | $25.51 | $25.58 | $20.28 | 20,438 |
2017-05-05 | $25.59 | $25.67 | $25.56 | $25.64 | $20.33 | 34,255 |
2017-05-04 | $25.70 | $25.70 | $25.50 | $25.58 | $20.28 | 36,227 |
2017-05-03 | $25.68 | $25.74 | $25.65 | $25.70 | $20.38 | 86,593 |
2017-05-02 | $25.66 | $25.70 | $25.49 | $25.60 | $20.30 | 37,043 |
2017-05-01 | $25.58 | $25.67 | $25.57 | $25.61 | $20.31 | 37,510 |
2017-04-28 | $25.62 | $25.62 | $25.55 | $25.59 | $20.29 | 18,055 |
2017-04-27 | $25.57 | $25.62 | $25.55 | $25.59 | $20.29 | 23,926 |
2017-04-26 | $25.56 | $25.63 | $25.53 | $25.55 | $20.26 | 32,178 |
2017-04-25 | $25.53 | $25.64 | $25.53 | $25.57 | $20.27 | 27,682 |
2017-04-24 | $25.50 | $25.61 | $25.48 | $25.59 | $20.29 | 36,784 |
2017-04-21 | $25.52 | $25.64 | $25.51 | $25.61 | $20.31 | 36,443 |
2017-04-20 | $25.60 | $25.63 | $25.51 | $25.53 | $20.24 | 31,781 |
2017-04-19 | $25.74 | $25.74 | $25.58 | $25.61 | $20.23 | 48,414 |
2017-04-18 | $25.71 | $25.72 | $25.57 | $25.63 | $20.24 | 39,772 |
2017-04-17 | $25.63 | $25.72 | $25.56 | $25.62 | $20.23 | 25,431 |
2017-04-13 | $25.62 | $25.74 | $25.55 | $25.73 | $20.32 | 35,165 |
2017-04-12 | $25.58 | $25.68 | $25.54 | $25.67 | $20.27 | 25,769 |
2017-04-11 | $25.68 | $25.68 | $25.51 | $25.63 | $20.24 | 200,680 |
2017-04-10 | $25.66 | $25.69 | $25.44 | $25.59 | $20.21 | 52,979 |
2017-04-07 | $25.59 | $25.68 | $25.50 | $25.50 | $20.14 | 24,175 |
2017-04-06 | $25.49 | $25.59 | $25.49 | $25.49 | $20.13 | 25,148 |
2017-04-05 | $25.49 | $25.61 | $25.45 | $25.48 | $20.12 | 31,258 |
2017-04-04 | $25.49 | $25.63 | $25.48 | $25.52 | $20.15 | 77,187 |
2017-04-03 | $25.44 | $25.53 | $25.44 | $25.48 | $20.12 | 43,927 |
2017-03-31 | $25.53 | $25.56 | $25.42 | $25.50 | $20.14 | 49,627 |
2017-03-30 | $25.43 | $25.54 | $25.40 | $25.52 | $20.15 | 37,919 |
2017-03-29 | $25.36 | $25.43 | $25.35 | $25.36 | $20.03 | 37,212 |
2017-03-28 | $25.44 | $25.44 | $25.31 | $25.32 | $20.00 | 20,895 |
2017-03-27 | $25.35 | $25.45 | $25.30 | $25.35 | $20.02 | 37,791 |
2017-03-24 | $25.26 | $25.42 | $25.23 | $25.37 | $20.04 | 47,581 |
2017-03-23 | $25.30 | $25.39 | $25.22 | $25.25 | $19.94 | 28,683 |
2017-03-22 | $25.31 | $25.46 | $25.19 | $25.37 | $20.04 | 115,606 |
2017-03-21 | $25.32 | $25.46 | $25.32 | $25.35 | $20.02 | 93,845 |
2017-03-20 | $25.45 | $25.45 | $25.33 | $25.39 | $20.05 | 93,425 |
2017-03-17 | $25.51 | $25.51 | $25.38 | $25.51 | $20.09 | 29,645 |
2017-03-16 | $25.40 | $25.45 | $25.30 | $25.39 | $19.99 | 47,717 |
2017-03-15 | $25.30 | $25.39 | $25.21 | $25.38 | $19.99 | 36,933 |
2017-03-14 | $25.30 | $25.42 | $25.21 | $25.30 | $19.92 | 152,023 |
2017-03-13 | $25.32 | $25.45 | $25.26 | $25.32 | $19.94 | 42,353 |
2017-03-10 | $25.30 | $25.45 | $25.19 | $25.31 | $19.93 | 111,357 |
2017-03-09 | $25.38 | $25.46 | $25.32 | $25.45 | $20.04 | 89,225 |
2017-03-08 | $25.45 | $25.56 | $25.28 | $25.28 | $19.91 | 51,657 |
2017-03-07 | $25.63 | $25.63 | $25.45 | $25.48 | $20.06 | 51,461 |
2017-03-06 | $25.55 | $25.62 | $25.52 | $25.56 | $20.13 | 89,909 |
2017-03-03 | $25.55 | $25.65 | $25.52 | $25.62 | $20.17 | 73,472 |
2017-03-02 | $25.55 | $25.66 | $25.43 | $25.55 | $20.12 | 33,385 |
2017-03-01 | $25.54 | $25.64 | $25.49 | $25.51 | $20.09 | 152,257 |
2017-02-28 | $25.53 | $25.70 | $25.53 | $25.56 | $20.13 | 95,938 |
2017-02-27 | $25.54 | $25.67 | $25.50 | $25.61 | $20.16 | 75,519 |
2017-02-24 | $25.53 | $25.67 | $25.53 | $25.58 | $20.14 | 31,839 |
2017-02-23 | $25.60 | $25.60 | $25.49 | $25.52 | $20.10 | 34,878 |
2017-02-22 | $25.49 | $25.58 | $25.38 | $25.57 | $20.13 | 57,776 |
2017-02-21 | $25.50 | $25.65 | $25.50 | $25.53 | $20.03 | 100,253 |
2017-02-17 | $25.63 | $25.63 | $25.50 | $25.54 | $20.04 | 193,905 |
2017-02-16 | $25.60 | $25.61 | $25.50 | $25.52 | $20.02 | 122,867 |
2017-02-15 | $25.50 | $25.62 | $25.44 | $25.50 | $20.01 | 112,261 |
2017-02-14 | $25.61 | $25.62 | $25.46 | $25.62 | $20.10 | 42,245 |
2017-02-13 | $25.53 | $25.61 | $25.48 | $25.61 | $20.09 | 109,836 |
2017-02-10 | $25.41 | $25.58 | $25.41 | $25.48 | $19.99 | 79,932 |
2017-02-09 | $25.59 | $25.59 | $25.43 | $25.47 | $19.98 | 162,707 |
2017-02-08 | $25.59 | $25.59 | $25.47 | $25.47 | $19.98 | 26,426 |
2017-02-07 | $25.45 | $25.60 | $25.41 | $25.46 | $19.98 | 44,870 |
2017-02-06 | $25.58 | $25.59 | $25.39 | $25.45 | $19.97 | 73,199 |
2017-02-03 | $25.49 | $25.54 | $25.45 | $25.51 | $20.01 | 72,577 |
2017-02-02 | $25.43 | $25.48 | $25.42 | $25.48 | $19.99 | 33,191 |
2017-02-01 | $25.44 | $25.48 | $25.34 | $25.38 | $19.91 | 31,011 |
2017-01-31 | $25.51 | $25.51 | $25.37 | $25.37 | $19.90 | 43,442 |
2017-01-30 | $25.43 | $25.56 | $25.37 | $25.38 | $19.91 | 66,728 |
2017-01-27 | $25.48 | $25.48 | $25.36 | $25.46 | $19.98 | 40,386 |
2017-01-26 | $25.46 | $25.47 | $25.36 | $25.39 | $19.92 | 39,013 |
2017-01-25 | $25.47 | $25.47 | $25.32 | $25.46 | $19.98 | 30,891 |
2017-01-24 | $25.35 | $25.46 | $25.35 | $25.46 | $19.98 | 78,396 |
2017-01-23 | $25.30 | $25.52 | $25.30 | $25.36 | $19.90 | 62,685 |
2017-01-20 | $25.40 | $25.47 | $25.35 | $25.47 | $19.98 | 110,634 |
2017-01-19 | $25.52 | $25.53 | $25.40 | $25.53 | $19.99 | 60,445 |
2017-01-18 | $25.49 | $25.56 | $25.40 | $25.55 | $20.01 | 242,417 |
2017-01-17 | $25.45 | $25.55 | $25.41 | $25.43 | $19.91 | 129,064 |
2017-01-13 | $25.40 | $25.51 | $25.23 | $25.38 | $19.87 | 57,398 |
2017-01-12 | $25.41 | $25.57 | $25.37 | $25.37 | $19.87 | 35,134 |
2017-01-11 | $25.51 | $25.51 | $25.37 | $25.51 | $19.97 | 36,882 |
2017-01-10 | $25.36 | $25.51 | $25.35 | $25.41 | $19.90 | 159,254 |
2017-01-09 | $25.37 | $25.57 | $25.19 | $25.40 | $19.89 | 182,495 |
2017-01-06 | $25.36 | $25.45 | $25.28 | $25.30 | $19.81 | 21,885 |
2017-01-05 | $25.33 | $25.44 | $25.32 | $25.44 | $19.92 | 106,288 |
2017-01-04 | $25.34 | $25.37 | $25.23 | $25.31 | $19.82 | 180,336 |
2017-01-03 | $25.17 | $25.42 | $25.17 | $25.24 | $19.76 | 70,792 |
2016-12-30 | $25.19 | $25.33 | $25.19 | $25.24 | $19.76 | 71,312 |
2016-12-29 | $25.17 | $25.37 | $25.17 | $25.19 | $19.72 | 67,573 |
2016-12-28 | $25.21 | $25.33 | $25.07 | $25.07 | $19.63 | 104,544 |
2016-12-27 | $25.15 | $25.28 | $25.12 | $25.13 | $19.68 | 61,716 |
2016-12-23 | $25.22 | $25.26 | $25.05 | $25.17 | $19.71 | 35,484 |
2016-12-22 | $25.06 | $25.28 | $25.06 | $25.21 | $19.74 | 40,320 |
2016-12-21 | $25.28 | $25.30 | $25.11 | $25.16 | $19.70 | 26,107 |
2016-12-20 | $25.24 | $26.10 | $25.00 | $25.30 | $19.81 | 137,961 |
2016-12-19 | $25.49 | $25.70 | $25.49 | $25.65 | $19.74 | 35,236 |
2016-12-16 | $25.62 | $25.63 | $25.45 | $25.50 | $19.62 | 451,703 |
2016-12-15 | $25.57 | $25.67 | $25.55 | $25.55 | $19.66 | 29,554 |
2016-12-14 | $25.60 | $25.77 | $25.50 | $25.59 | $19.69 | 101,477 |
2016-12-13 | $25.59 | $25.71 | $25.56 | $25.56 | $19.67 | 36,502 |
2016-12-12 | $25.54 | $25.70 | $25.54 | $25.69 | $19.77 | 31,666 |
2016-12-09 | $25.57 | $25.71 | $25.51 | $25.55 | $19.66 | 24,883 |
2016-12-08 | $25.63 | $25.67 | $25.41 | $25.66 | $19.75 | 13,363 |
2016-12-07 | $25.44 | $25.69 | $25.41 | $25.56 | $19.67 | 82,725 |
2016-12-06 | $25.47 | $25.49 | $25.28 | $25.35 | $19.51 | 23,479 |
2016-12-05 | $25.53 | $25.54 | $25.23 | $25.32 | $19.48 | 23,737 |
2016-12-02 | $25.42 | $25.57 | $25.31 | $25.31 | $19.48 | 33,749 |
2016-12-01 | $25.28 | $25.53 | $25.28 | $25.33 | $19.49 | 49,129 |
2016-11-30 | $25.44 | $25.52 | $25.34 | $25.50 | $19.62 | 50,318 |
2016-11-29 | $25.37 | $25.62 | $25.28 | $25.41 | $19.56 | 34,099 |
2016-11-28 | $25.33 | $25.64 | $25.28 | $25.28 | $19.45 | 32,574 |
2016-11-25 | $25.60 | $25.63 | $25.26 | $25.30 | $19.47 | 112,426 |
2016-11-23 | $25.50 | $25.50 | $25.28 | $25.48 | $19.61 | 33,754 |
2016-11-22 | $25.41 | $25.55 | $25.15 | $25.38 | $19.53 | 1,382,227 |
2016-11-21 | $25.46 | $25.54 | $25.39 | $25.41 | $19.55 | 33,937 |
2016-11-18 | $25.32 | $25.79 | $25.27 | $25.37 | $19.45 | 37,728 |
2016-11-17 | $25.34 | $25.60 | $25.27 | $25.29 | $19.39 | 38,819 |
2016-11-16 | $25.32 | $25.59 | $25.27 | $25.35 | $19.43 | 20,743 |
2016-11-15 | $25.40 | $25.59 | $25.21 | $25.36 | $19.44 | 26,064 |
2016-11-14 | $25.43 | $25.65 | $25.41 | $25.43 | $19.50 | 28,192 |
2016-11-11 | $25.72 | $25.76 | $25.40 | $25.42 | $19.49 | 37,152 |
2016-11-10 | $25.60 | $25.86 | $25.51 | $25.62 | $19.64 | 45,023 |
2016-11-09 | $25.76 | $25.84 | $25.76 | $25.76 | $19.75 | 18,689 |
2016-11-08 | $25.82 | $25.94 | $25.73 | $25.74 | $19.73 | 22,280 |
2016-11-07 | $25.84 | $25.95 | $25.64 | $25.93 | $19.88 | 24,141 |
2016-11-04 | $25.71 | $25.92 | $25.63 | $25.69 | $19.69 | 124,921 |
2016-11-03 | $25.70 | $25.83 | $25.70 | $25.81 | $19.79 | 6,572 |
2016-11-02 | $25.70 | $25.97 | $25.70 | $25.83 | $19.80 | 19,713 |
2016-11-01 | $25.76 | $25.90 | $25.72 | $25.78 | $19.76 | 18,034 |
2016-10-31 | $25.78 | $25.96 | $25.73 | $25.76 | $19.75 | 18,268 |
2016-10-28 | $25.86 | $25.99 | $25.40 | $25.77 | $19.76 | 50,501 |
2016-10-27 | $26.07 | $26.07 | $25.85 | $25.96 | $19.90 | 23,555 |
2016-10-26 | $25.88 | $26.03 | $25.85 | $25.97 | $19.91 | 20,246 |
2016-10-25 | $25.86 | $26.07 | $25.83 | $26.03 | $19.95 | 22,818 |
2016-10-24 | $26.02 | $26.08 | $25.91 | $25.98 | $19.92 | 22,608 |
2016-10-21 | $25.81 | $26.05 | $25.81 | $25.98 | $19.92 | 10,362 |
2016-10-20 | $26.08 | $26.08 | $25.94 | $25.97 | $19.91 | 23,907 |
2016-10-19 | $25.93 | $26.15 | $25.93 | $26.11 | $19.94 | 49,038 |
2016-10-18 | $25.85 | $26.03 | $25.85 | $25.96 | $19.83 | 19,422 |
2016-10-17 | $25.93 | $26.09 | $25.71 | $26.09 | $19.93 | 21,717 |
2016-10-14 | $25.89 | $26.00 | $25.88 | $25.93 | $19.81 | 27,390 |
2016-10-13 | $25.86 | $25.94 | $25.70 | $25.91 | $19.79 | 17,552 |
2016-10-12 | $26.06 | $26.06 | $25.88 | $25.88 | $19.77 | 21,195 |
2016-10-11 | $25.98 | $26.07 | $25.89 | $25.89 | $19.78 | 29,614 |
2016-10-10 | $25.94 | $26.10 | $25.87 | $25.87 | $19.76 | 9,070 |
2016-10-07 | $25.92 | $26.10 | $25.92 | $26.10 | $19.94 | 21,305 |
2016-10-06 | $25.90 | $26.07 | $25.75 | $26.04 | $19.89 | 14,531 |
2016-10-05 | $25.97 | $26.10 | $25.83 | $25.88 | $19.77 | 21,198 |
2016-10-04 | $25.96 | $25.99 | $25.86 | $25.96 | $19.83 | 30,213 |
2016-10-03 | $25.75 | $25.98 | $25.73 | $25.92 | $19.80 | 23,932 |
2016-09-30 | $25.80 | $25.95 | $25.80 | $25.90 | $19.78 | 27,662 |
2016-09-29 | $25.76 | $25.90 | $25.75 | $25.90 | $19.78 | 41,167 |
2016-09-28 | $25.89 | $25.97 | $25.77 | $25.86 | $19.75 | 24,866 |
2016-09-27 | $25.88 | $26.10 | $25.63 | $25.86 | $19.75 | 36,062 |
2016-09-26 | $25.82 | $25.95 | $25.71 | $25.90 | $19.78 | 27,005 |
2016-09-23 | $25.81 | $25.89 | $25.76 | $25.83 | $19.73 | 29,514 |
2016-09-22 | $25.75 | $25.86 | $25.75 | $25.76 | $19.68 | 19,664 |
2016-09-21 | $25.78 | $25.79 | $25.67 | $25.68 | $19.62 | 38,794 |
2016-09-20 | $25.97 | $25.97 | $25.29 | $25.68 | $19.62 | 45,473 |
2016-09-19 | $25.85 | $25.89 | $25.69 | $25.71 | $19.57 | 34,277 |
2016-09-16 | $25.66 | $25.94 | $25.56 | $25.82 | $19.66 | 39,279 |
2016-09-15 | $26.01 | $26.13 | $25.71 | $25.73 | $19.59 | 27,659 |
2016-09-14 | $25.88 | $26.05 | $25.70 | $25.71 | $19.57 | 23,219 |
2016-09-13 | $26.00 | $26.06 | $25.80 | $25.86 | $19.69 | 35,325 |
2016-09-12 | $26.00 | $26.10 | $26.00 | $26.05 | $19.83 | 15,081 |
2016-09-09 | $25.95 | $26.07 | $25.95 | $26.07 | $19.85 | 25,897 |
2016-09-08 | $25.95 | $26.15 | $25.94 | $25.99 | $19.79 | 32,187 |
2016-09-07 | $25.93 | $26.14 | $25.93 | $26.14 | $19.90 | 29,713 |
2016-09-06 | $25.96 | $26.11 | $25.94 | $25.98 | $19.78 | 29,321 |
2016-09-02 | $26.02 | $26.13 | $25.91 | $25.93 | $19.74 | 29,003 |
2016-09-01 | $25.86 | $26.15 | $25.86 | $25.91 | $19.72 | 25,520 |
2016-08-31 | $26.07 | $26.08 | $25.92 | $25.93 | $19.74 | 30,737 |
2016-08-30 | $25.80 | $26.08 | $25.80 | $25.99 | $19.79 | 26,880 |
2016-08-29 | $26.00 | $26.16 | $25.93 | $25.95 | $19.76 | 32,112 |
2016-08-26 | $26.06 | $26.12 | $26.00 | $26.00 | $19.79 | 24,670 |
2016-08-25 | $26.11 | $26.11 | $25.95 | $26.01 | $19.80 | 37,653 |
2016-08-24 | $26.03 | $26.15 | $25.99 | $26.11 | $19.88 | 17,667 |
2016-08-23 | $26.00 | $26.17 | $25.99 | $26.02 | $19.81 | 28,813 |
2016-08-22 | $26.14 | $26.15 | $26.04 | $26.07 | $19.85 | 24,308 |
2016-08-19 | $26.00 | $26.25 | $26.00 | $26.06 | $19.76 | 38,671 |
2016-08-18 | $25.98 | $26.20 | $25.97 | $26.06 | $19.76 | 35,607 |
2016-08-17 | $26.01 | $26.78 | $26.01 | $26.08 | $19.78 | 22,190 |
2016-08-16 | $26.02 | $26.16 | $25.95 | $26.08 | $19.78 | 16,500 |
2016-08-15 | $25.98 | $26.09 | $25.90 | $26.09 | $19.79 | 32,380 |
2016-08-12 | $25.96 | $26.09 | $25.89 | $25.96 | $19.69 | 23,992 |
2016-08-11 | $25.95 | $26.07 | $25.91 | $25.99 | $19.71 | 31,415 |
2016-08-10 | $25.93 | $26.05 | $25.86 | $26.05 | $19.76 | 17,827 |
2016-08-09 | $26.00 | $26.00 | $25.85 | $25.86 | $19.61 | 16,475 |
2016-08-08 | $25.87 | $25.92 | $25.82 | $25.86 | $19.61 | 26,003 |
2016-08-05 | $25.81 | $25.88 | $25.75 | $25.84 | $19.60 | 13,652 |
2016-08-04 | $25.72 | $25.93 | $25.72 | $25.79 | $19.56 | 18,283 |
2016-08-03 | $25.85 | $25.85 | $25.67 | $25.74 | $19.52 | 17,905 |
2016-08-02 | $25.82 | $25.94 | $25.76 | $25.77 | $19.54 | 21,958 |
2016-08-01 | $25.85 | $25.95 | $25.76 | $25.90 | $19.64 | 86,796 |
2016-07-29 | $25.81 | $25.91 | $25.75 | $25.75 | $19.53 | 25,235 |
2016-07-28 | $25.77 | $25.86 | $25.76 | $25.77 | $19.54 | 22,614 |
2016-07-27 | $25.77 | $25.90 | $25.73 | $25.74 | $19.52 | 31,704 |
2016-07-26 | $25.90 | $25.94 | $25.84 | $25.84 | $19.60 | 44,097 |
2016-07-25 | $25.82 | $25.95 | $25.82 | $25.88 | $19.63 | 37,016 |
2016-07-22 | $25.88 | $25.90 | $25.72 | $25.74 | $19.52 | 34,424 |
2016-07-21 | $25.75 | $25.90 | $25.71 | $25.87 | $19.62 | 27,947 |
2016-07-20 | $25.83 | $25.90 | $25.75 | $25.82 | $19.58 | 29,265 |
2016-07-19 | $25.91 | $25.96 | $25.78 | $25.80 | $19.49 | 34,001 |
2016-07-18 | $25.83 | $26.02 | $25.77 | $25.80 | $19.49 | 46,485 |
2016-07-15 | $25.84 | $25.90 | $25.80 | $25.82 | $19.51 | 29,408 |
2016-07-14 | $25.81 | $25.95 | $25.80 | $25.92 | $19.58 | 32,304 |
2016-07-13 | $25.69 | $25.99 | $25.69 | $25.87 | $19.54 | 23,604 |
2016-07-12 | $25.71 | $25.80 | $25.59 | $25.80 | $19.49 | 22,594 |
2016-07-11 | $25.60 | $25.71 | $25.59 | $25.68 | $19.40 | 30,079 |
2016-07-08 | $25.55 | $25.77 | $25.51 | $25.74 | $19.45 | 52,684 |
2016-07-07 | $25.54 | $25.57 | $25.47 | $25.57 | $19.32 | 17,842 |
2016-07-06 | $25.50 | $25.58 | $25.45 | $25.57 | $19.32 | 24,285 |
2016-07-05 | $25.51 | $25.54 | $25.35 | $25.50 | $19.27 | 27,306 |
2016-07-01 | $25.62 | $25.62 | $25.31 | $25.43 | $19.21 | 29,120 |
2016-06-30 | $25.39 | $25.53 | $25.38 | $25.39 | $19.18 | 36,820 |
2016-06-29 | $25.57 | $25.61 | $25.25 | $25.30 | $19.12 | 26,095 |
2016-06-28 | $25.39 | $25.45 | $25.29 | $25.29 | $19.11 | 15,280 |
2016-06-27 | $25.51 | $25.54 | $25.23 | $25.23 | $19.06 | 29,079 |
2016-06-24 | $25.09 | $25.58 | $25.01 | $25.39 | $19.18 | 25,767 |
2016-06-23 | $25.41 | $25.56 | $25.32 | $25.38 | $19.17 | 34,610 |
2016-06-22 | $25.33 | $25.60 | $25.26 | $25.33 | $19.14 | 17,794 |
2016-06-21 | $25.34 | $25.64 | $25.29 | $25.30 | $19.11 | 31,542 |
2016-06-20 | $25.28 | $25.54 | $25.23 | $25.23 | $19.06 | 27,832 |
2016-06-17 | $25.32 | $25.45 | $25.30 | $25.35 | $19.09 | 50,998 |
2016-06-16 | $25.30 | $25.52 | $25.28 | $25.35 | $19.09 | 31,615 |
2016-06-15 | $25.31 | $25.44 | $25.26 | $25.27 | $19.03 | 39,747 |
2016-06-14 | $25.47 | $25.54 | $25.35 | $25.40 | $19.12 | 33,512 |
2016-06-13 | $25.54 | $25.58 | $25.37 | $25.50 | $19.20 | 19,557 |
2016-06-10 | $25.59 | $25.59 | $25.46 | $25.52 | $19.22 | 26,516 |
2016-06-09 | $25.39 | $25.62 | $25.36 | $25.51 | $19.21 | 20,570 |
2016-06-08 | $25.34 | $25.47 | $25.23 | $25.42 | $19.14 | 29,837 |
2016-06-07 | $25.14 | $25.37 | $25.14 | $25.32 | $19.07 | 30,345 |
2016-06-06 | $25.15 | $25.38 | $25.12 | $25.31 | $19.06 | 25,410 |
2016-06-03 | $25.24 | $25.39 | $25.23 | $25.24 | $19.00 | 20,146 |
2016-06-02 | $25.34 | $25.36 | $25.15 | $25.21 | $18.98 | 25,981 |
2016-06-01 | $25.23 | $25.42 | $25.23 | $25.25 | $19.01 | 28,884 |
2016-05-31 | $25.25 | $25.40 | $25.16 | $25.28 | $19.03 | 29,885 |
2016-05-27 | $25.10 | $25.27 | $25.08 | $25.22 | $18.99 | 48,080 |
2016-05-26 | $25.09 | $25.28 | $25.07 | $25.13 | $18.92 | 46,432 |
2016-05-25 | $25.09 | $25.22 | $25.09 | $25.12 | $18.91 | 31,036 |
2016-05-24 | $25.29 | $25.29 | $25.08 | $25.09 | $18.89 | 27,346 |
2016-05-23 | $25.08 | $25.30 | $25.06 | $25.15 | $18.94 | 51,880 |
2016-05-20 | $25.34 | $25.34 | $25.10 | $25.11 | $18.91 | 45,687 |
2016-05-19 | $25.31 | $25.34 | $25.09 | $25.28 | $18.97 | 82,434 |
2016-05-18 | $25.21 | $25.34 | $25.19 | $25.29 | $18.98 | 40,258 |
2016-05-17 | $25.24 | $25.33 | $25.22 | $25.23 | $18.93 | 38,938 |
2016-05-16 | $25.34 | $25.35 | $25.22 | $25.30 | $18.99 | 18,983 |
2016-05-13 | $25.25 | $25.36 | $25.22 | $25.27 | $18.96 | 47,542 |
2016-05-12 | $25.28 | $25.37 | $25.23 | $25.28 | $18.97 | 22,695 |
2016-05-11 | $25.26 | $25.39 | $25.19 | $25.21 | $18.92 | 23,047 |
2016-05-10 | $25.20 | $25.32 | $25.16 | $25.28 | $18.97 | 20,424 |
2016-05-09 | $25.18 | $25.33 | $25.13 | $25.21 | $18.92 | 17,575 |
2016-05-06 | $25.38 | $25.39 | $25.07 | $25.26 | $18.96 | 34,690 |
2016-05-05 | $25.24 | $25.40 | $25.21 | $25.28 | $18.97 | 35,526 |
2016-05-04 | $25.29 | $25.40 | $25.24 | $25.24 | $18.94 | 21,357 |
2016-05-03 | $25.28 | $25.40 | $25.24 | $25.24 | $18.94 | 18,506 |
2016-05-02 | $25.14 | $25.40 | $25.14 | $25.26 | $18.96 | 28,099 |
2016-04-29 | $25.24 | $25.30 | $25.10 | $25.25 | $18.95 | 40,435 |
2016-04-28 | $25.18 | $25.25 | $25.18 | $25.18 | $18.90 | 16,666 |
2016-04-27 | $25.16 | $25.33 | $25.13 | $25.13 | $18.86 | 14,020 |
2016-04-26 | $25.24 | $25.36 | $25.18 | $25.18 | $18.90 | 30,463 |
2016-04-25 | $25.33 | $25.39 | $25.24 | $25.24 | $18.94 | 38,484 |
2016-04-22 | $25.22 | $25.31 | $25.14 | $25.25 | $18.95 | 26,933 |
2016-04-21 | $25.10 | $25.26 | $25.10 | $25.17 | $18.89 | 11,161 |
2016-04-20 | $25.15 | $25.20 | $24.93 | $25.19 | $18.90 | 30,164 |
2016-04-19 | $24.99 | $25.22 | $24.88 | $25.11 | $18.79 | 27,692 |
2016-04-18 | $25.07 | $25.24 | $24.96 | $25.11 | $18.79 | 39,377 |
2016-04-15 | $24.98 | $25.23 | $24.87 | $25.04 | $18.73 | 20,813 |
2016-04-14 | $25.08 | $25.12 | $24.98 | $25.00 | $18.70 | 25,980 |
2016-04-13 | $25.03 | $25.12 | $25.02 | $25.04 | $18.73 | 12,271 |
2016-04-12 | $25.02 | $25.08 | $24.97 | $25.03 | $18.73 | 23,298 |
2016-04-11 | $25.01 | $25.12 | $24.84 | $25.07 | $18.76 | 49,209 |
2016-04-08 | $25.00 | $25.12 | $25.00 | $25.03 | $18.73 | 21,948 |
2016-04-07 | $25.02 | $25.11 | $24.96 | $24.98 | $18.69 | 24,041 |
2016-04-06 | $25.03 | $25.13 | $24.96 | $25.03 | $18.73 | 20,638 |
2016-04-05 | $24.97 | $25.11 | $24.97 | $25.01 | $18.71 | 28,869 |
2016-04-04 | $24.99 | $25.11 | $24.90 | $24.98 | $18.69 | 15,828 |
2016-04-01 | $24.98 | $25.14 | $24.95 | $24.98 | $18.69 | 16,341 |
2016-03-31 | $24.83 | $25.08 | $24.83 | $24.98 | $18.69 | 26,457 |
2016-03-30 | $24.82 | $24.99 | $24.72 | $24.86 | $18.60 | 42,411 |
2016-03-29 | $24.94 | $25.00 | $24.77 | $24.82 | $18.57 | 39,157 |
2016-03-28 | $25.08 | $25.08 | $24.71 | $24.78 | $18.54 | 29,465 |
2016-03-24 | $24.86 | $25.09 | $24.77 | $24.83 | $18.58 | 25,629 |
2016-03-23 | $24.91 | $24.98 | $24.71 | $24.90 | $18.63 | 16,606 |
2016-03-22 | $24.81 | $25.05 | $24.80 | $24.83 | $18.58 | 30,290 |
2016-03-21 | $25.06 | $25.07 | $24.72 | $24.87 | $18.61 | 23,819 |
2016-03-18 | $24.84 | $24.93 | $24.74 | $24.85 | $18.55 | 22,716 |
2016-03-17 | $24.66 | $24.95 | $24.66 | $24.76 | $18.48 | 18,399 |
2016-03-16 | $24.65 | $24.95 | $24.64 | $24.79 | $18.50 | 11,475 |
2016-03-15 | $24.81 | $24.95 | $24.60 | $24.85 | $18.55 | 27,943 |
2016-03-14 | $24.75 | $24.98 | $24.75 | $24.78 | $18.49 | 35,854 |
2016-03-11 | $24.70 | $24.91 | $24.70 | $24.80 | $18.51 | 38,110 |
2016-03-10 | $24.68 | $24.79 | $24.68 | $24.74 | $18.46 | 22,238 |
2016-03-09 | $24.73 | $24.81 | $24.62 | $24.73 | $18.46 | 29,788 |
2016-03-08 | $24.77 | $24.83 | $24.72 | $24.73 | $18.45 | 26,328 |
2016-03-07 | $24.71 | $24.82 | $24.70 | $24.74 | $18.47 | 16,118 |
2016-03-04 | $24.52 | $24.78 | $24.52 | $24.73 | $18.46 | 15,276 |
2016-03-03 | $24.64 | $24.76 | $24.64 | $24.73 | $18.45 | 25,568 |
2016-03-02 | $24.59 | $24.76 | $24.59 | $24.72 | $18.45 | 20,215 |
2016-03-01 | $24.57 | $24.75 | $24.57 | $24.66 | $18.40 | 59,227 |
2016-02-29 | $24.63 | $24.79 | $24.46 | $24.66 | $18.40 | 26,253 |
2016-02-26 | $24.57 | $24.73 | $24.57 | $24.64 | $18.39 | 19,927 |
2016-02-25 | $24.60 | $24.65 | $24.58 | $24.58 | $18.34 | 20,706 |
2016-02-24 | $24.52 | $24.73 | $24.52 | $24.66 | $18.40 | 679,869 |
2016-02-23 | $24.55 | $24.61 | $24.45 | $24.61 | $18.36 | 28,128 |
2016-02-22 | $24.54 | $24.64 | $24.40 | $24.53 | $18.31 | 42,878 |
2016-02-19 | $24.47 | $24.65 | $24.46 | $24.54 | $18.26 | 31,802 |
2016-02-18 | $24.46 | $24.59 | $24.32 | $24.53 | $18.25 | 105,817 |
2016-02-17 | $24.47 | $24.61 | $24.46 | $24.50 | $18.23 | 31,896 |
2016-02-16 | $24.52 | $24.67 | $24.46 | $24.46 | $18.20 | 112,869 |
2016-02-12 | $24.57 | $24.64 | $24.51 | $24.56 | $18.28 | 21,379 |
2016-02-11 | $24.52 | $24.76 | $24.52 | $24.58 | $18.29 | 26,719 |
2016-02-10 | $24.64 | $24.75 | $24.54 | $24.55 | $18.27 | 66,362 |
2016-02-09 | $24.65 | $24.78 | $24.47 | $24.62 | $18.32 | 126,688 |
2016-02-08 | $24.60 | $24.70 | $24.47 | $24.58 | $18.29 | 69,960 |
2016-02-05 | $24.84 | $24.84 | $24.59 | $24.65 | $18.34 | 80,779 |
2016-02-04 | $24.61 | $24.77 | $24.60 | $24.67 | $18.36 | 82,878 |
2016-02-03 | $24.74 | $24.76 | $24.52 | $24.56 | $18.28 | 12,859 |
2016-02-02 | $24.64 | $24.73 | $24.64 | $24.69 | $18.38 | 8,271 |
2016-02-01 | $24.63 | $24.75 | $24.38 | $24.70 | $18.38 | 20,813 |
2016-01-29 | $24.57 | $24.75 | $24.57 | $24.70 | $18.38 | 39,131 |
2016-01-28 | $24.58 | $24.76 | $24.46 | $24.64 | $18.34 | 13,742 |
2016-01-27 | $24.46 | $24.77 | $24.46 | $24.57 | $18.28 | 25,227 |
2016-01-26 | $24.65 | $24.78 | $24.46 | $24.65 | $18.34 | 16,974 |
2016-01-25 | $24.46 | $24.70 | $24.45 | $24.70 | $18.38 | 18,761 |
2016-01-22 | $24.48 | $24.71 | $24.45 | $24.50 | $18.23 | 49,659 |
2016-01-21 | $24.48 | $24.54 | $24.29 | $24.34 | $18.11 | 53,336 |
2016-01-20 | $24.50 | $24.75 | $24.40 | $24.41 | $18.17 | 19,616 |
2016-01-19 | $24.65 | $24.80 | $24.16 | $24.16 | $17.95 | 44,048 |
2016-01-15 | $24.69 | $24.82 | $24.61 | $24.63 | $18.30 | 22,540 |
2016-01-14 | $24.71 | $24.77 | $24.69 | $24.71 | $18.36 | 19,474 |
2016-01-13 | $24.75 | $24.82 | $24.71 | $24.72 | $18.37 | 18,429 |
2016-01-12 | $24.83 | $24.83 | $24.72 | $24.73 | $18.37 | 17,094 |
2016-01-11 | $24.70 | $24.81 | $24.68 | $24.75 | $18.39 | 20,572 |
2016-01-08 | $24.67 | $24.77 | $24.63 | $24.70 | $18.35 | 23,616 |
2016-01-07 | $24.70 | $24.81 | $24.59 | $24.68 | $18.34 | 31,373 |
2016-01-06 | $24.79 | $24.80 | $24.70 | $24.72 | $18.37 | 12,999 |
2016-01-05 | $24.71 | $24.79 | $24.68 | $24.78 | $18.41 | 720,105 |
2016-01-04 | $24.68 | $24.83 | $24.65 | $24.73 | $18.37 | 11,502 |
2015-12-31 | $24.80 | $24.83 | $24.67 | $24.76 | $18.40 | 17,279 |
2015-12-30 | $24.72 | $24.81 | $24.64 | $24.79 | $18.42 | 18,280 |
2015-12-29 | $24.78 | $24.86 | $24.56 | $24.83 | $18.45 | 18,524 |
2015-12-28 | $24.65 | $24.96 | $24.62 | $24.65 | $18.31 | 10,838 |
2015-12-24 | $24.74 | $24.79 | $24.61 | $24.67 | $18.33 | 15,339 |
2015-12-23 | $24.65 | $24.79 | $24.62 | $24.69 | $18.34 | 49,488 |
2015-12-22 | $24.61 | $24.80 | $24.61 | $24.71 | $18.36 | 13,130 |
2015-12-21 | $24.69 | $24.79 | $24.60 | $24.61 | $18.28 | 23,666 |
2015-12-18 | $24.69 | $24.83 | $24.69 | $24.72 | $18.30 | 31,494 |
2015-12-17 | $24.66 | $24.82 | $24.60 | $24.72 | $18.30 | 24,322 |
2015-12-16 | $24.64 | $24.98 | $24.61 | $24.69 | $18.28 | 22,745 |
2015-12-15 | $24.60 | $24.70 | $24.60 | $24.61 | $18.22 | 34,048 |
2015-12-14 | $24.84 | $25.01 | $23.59 | $24.68 | $18.27 | 106,379 |
2015-12-11 | $24.92 | $24.92 | $24.81 | $24.86 | $18.41 | 28,065 |
2015-12-10 | $24.83 | $24.97 | $24.81 | $24.85 | $18.40 | 21,833 |
2015-12-09 | $24.85 | $24.99 | $24.81 | $24.85 | $18.40 | 26,340 |
2015-12-08 | $24.91 | $24.99 | $24.81 | $24.96 | $18.48 | 16,503 |
2015-12-07 | $24.91 | $24.95 | $24.90 | $24.93 | $18.46 | 20,758 |
2015-12-04 | $24.88 | $25.00 | $24.82 | $24.83 | $18.39 | 19,430 |
2015-12-03 | $24.88 | $24.96 | $24.86 | $24.91 | $18.44 | 12,285 |
2015-12-02 | $24.83 | $24.96 | $24.83 | $24.90 | $18.44 | 18,009 |
2015-12-01 | $24.90 | $24.91 | $24.82 | $24.91 | $18.44 | 14,969 |
2015-11-30 | $24.82 | $24.93 | $24.65 | $24.89 | $18.43 | 25,057 |
2015-11-27 | $24.99 | $24.99 | $24.81 | $24.89 | $18.43 | 11,774 |
2015-11-25 | $24.82 | $25.00 | $24.82 | $24.83 | $18.39 | 17,629 |
2015-11-24 | $24.83 | $24.93 | $24.81 | $24.83 | $18.38 | 18,198 |
2015-11-23 | $24.81 | $25.00 | $24.80 | $24.83 | $18.39 | 33,032 |
2015-11-20 | $24.84 | $25.08 | $24.83 | $24.86 | $18.41 | 47,050 |
2015-11-19 | $25.08 | $25.08 | $24.87 | $24.89 | $18.39 | 39,692 |
2015-11-18 | $25.02 | $25.19 | $24.89 | $24.92 | $18.41 | 40,975 |
2015-11-17 | $24.87 | $25.04 | $24.87 | $24.90 | $18.40 | 25,491 |
2015-11-16 | $24.93 | $25.02 | $24.88 | $24.92 | $18.42 | 12,175 |
2015-11-13 | $24.91 | $25.02 | $24.90 | $24.95 | $18.43 | 17,329 |
2015-11-12 | $25.03 | $25.07 | $24.93 | $24.94 | $18.43 | 16,042 |
2015-11-11 | $24.97 | $25.06 | $24.92 | $25.01 | $18.48 | 59,494 |
2015-11-10 | $25.01 | $25.08 | $24.94 | $24.99 | $18.46 | 79,770 |
2015-11-09 | $24.96 | $25.10 | $24.94 | $25.06 | $18.51 | 19,646 |
2015-11-06 | $25.02 | $25.14 | $24.98 | $25.03 | $18.49 | 25,395 |
2015-11-05 | $25.04 | $25.13 | $25.01 | $25.03 | $18.49 | 18,869 |
2015-11-04 | $25.08 | $25.13 | $25.03 | $25.10 | $18.54 | 9,935 |
2015-11-03 | $25.02 | $25.16 | $25.00 | $25.04 | $18.50 | 17,461 |
2015-11-02 | $25.07 | $25.14 | $24.99 | $25.13 | $18.57 | 24,285 |
2015-10-30 | $25.05 | $25.14 | $25.02 | $25.14 | $18.58 | 17,268 |
2015-10-29 | $24.99 | $25.14 | $24.99 | $25.13 | $18.57 | 24,057 |
2015-10-28 | $25.03 | $25.14 | $25.03 | $25.05 | $18.51 | 22,102 |
2015-10-27 | $25.00 | $25.14 | $25.00 | $25.07 | $18.52 | 11,824 |
2015-10-26 | $25.00 | $25.14 | $25.00 | $25.05 | $18.51 | 16,460 |
2015-10-23 | $24.97 | $25.10 | $24.97 | $25.06 | $18.51 | 16,842 |
2015-10-22 | $24.99 | $25.12 | $24.99 | $25.03 | $18.49 | 18,784 |
2015-10-21 | $24.95 | $25.12 | $24.95 | $25.12 | $18.56 | 17,479 |
2015-10-20 | $25.08 | $25.12 | $24.96 | $25.11 | $18.55 | 13,679 |
2015-10-19 | $25.12 | $25.12 | $25.01 | $25.09 | $18.52 | 12,582 |
2015-10-16 | $25.04 | $25.10 | $25.00 | $25.04 | $18.49 | 28,671 |
2015-10-15 | $25.03 | $25.12 | $25.01 | $25.03 | $18.48 | 44,488 |
2015-10-14 | $25.02 | $25.07 | $25.00 | $25.02 | $18.47 | 24,961 |
2015-10-13 | $25.19 | $25.19 | $24.97 | $25.09 | $18.52 | 32,433 |
2015-10-12 | $25.06 | $25.12 | $24.97 | $25.02 | $18.47 | 40,430 |
2015-10-09 | $25.02 | $25.61 | $24.96 | $25.05 | $18.49 | 21,153 |
2015-10-08 | $25.01 | $25.20 | $24.95 | $25.06 | $18.50 | 35,171 |
2015-10-07 | $24.96 | $25.08 | $24.95 | $25.05 | $18.49 | 15,776 |
2015-10-06 | $25.07 | $25.09 | $24.91 | $25.01 | $18.46 | 21,065 |
2015-10-05 | $25.05 | $25.09 | $24.90 | $25.01 | $18.46 | 36,482 |
2015-10-02 | $24.88 | $25.01 | $24.88 | $24.94 | $18.41 | 833,022 |
2015-10-01 | $24.95 | $24.99 | $24.94 | $24.94 | $18.41 | 22,358 |
2015-09-30 | $25.02 | $25.02 | $24.88 | $24.98 | $18.44 | 21,156 |
2015-09-29 | $24.88 | $25.04 | $24.88 | $24.98 | $18.44 | 22,984 |
2015-09-28 | $24.94 | $25.07 | $24.92 | $24.93 | $18.40 | 33,141 |
2015-09-25 | $24.93 | $25.08 | $24.93 | $24.99 | $18.45 | 59,664 |
2015-09-24 | $25.07 | $25.07 | $24.96 | $25.03 | $18.47 | 15,540 |
2015-09-23 | $24.97 | $25.07 | $24.96 | $25.07 | $18.51 | 25,339 |
2015-09-22 | $24.98 | $25.08 | $24.96 | $24.98 | $18.44 | 16,681 |
2015-09-21 | $25.02 | $25.05 | $24.96 | $24.98 | $18.44 | 23,558 |
2015-09-18 | $24.95 | $25.10 | $24.95 | $25.05 | $18.49 | 14,625 |
2015-09-17 | $25.08 | $25.08 | $24.96 | $24.96 | $18.42 | 41,013 |
2015-09-16 | $25.02 | $25.07 | $24.98 | $25.04 | $18.48 | 30,902 |
2015-09-15 | $25.00 | $25.02 | $24.97 | $24.99 | $18.44 | 11,701 |
2015-09-14 | $24.99 | $25.01 | $24.95 | $24.99 | $18.44 | 17,383 |
2015-09-11 | $26.13 | $26.13 | $24.97 | $24.98 | $18.43 | 21,455 |
2015-09-10 | $25.00 | $25.04 | $24.94 | $24.98 | $18.43 | 39,283 |
2015-09-09 | $24.98 | $25.00 | $24.98 | $24.98 | $18.43 | 12,803 |
2015-09-08 | $24.99 | $25.00 | $24.96 | $24.98 | $18.43 | 19,502 |
2015-09-04 | $24.92 | $25.03 | $24.92 | $24.95 | $18.41 | 31,573 |
2015-09-03 | $24.96 | $25.00 | $24.96 | $24.99 | $18.44 | 18,509 |
2015-09-02 | $24.96 | $25.02 | $24.96 | $24.96 | $18.42 | 31,986 |
2015-09-01 | $24.59 | $25.01 | $24.59 | $24.97 | $18.43 | 34,950 |
2015-08-31 | $24.95 | $25.01 | $24.92 | $24.96 | $18.42 | 21,434 |
2015-08-28 | $24.91 | $25.00 | $24.90 | $24.94 | $18.41 | 12,667 |
2015-08-27 | $24.97 | $25.00 | $24.94 | $24.95 | $18.41 | 17,551 |
2015-08-26 | $24.95 | $25.06 | $24.95 | $24.98 | $18.44 | 23,867 |
2015-08-25 | $25.01 | $25.04 | $24.94 | $24.95 | $18.41 | 57,271 |
2015-08-24 | $16.95 | $25.05 | $16.91 | $25.05 | $18.49 | 146,650 |
2015-08-21 | $24.99 | $25.01 | $24.89 | $25.01 | $18.46 | 19,468 |
2015-08-20 | $25.01 | $25.01 | $24.95 | $24.98 | $18.44 | 40,294 |
2015-08-19 | $24.89 | $25.01 | $24.89 | $24.96 | $18.42 | 23,569 |
2015-08-18 | $25.11 | $25.11 | $24.96 | $25.02 | $18.46 | 25,509 |
2015-08-17 | $25.10 | $25.10 | $24.99 | $25.02 | $18.46 | 38,465 |
2015-08-14 | $24.97 | $25.04 | $24.97 | $25.00 | $18.45 | 36,824 |
2015-08-13 | $25.02 | $25.02 | $24.97 | $24.99 | $18.44 | 145,820 |
2015-08-12 | $25.03 | $25.06 | $24.95 | $25.01 | $18.46 | 96,622 |
2015-08-11 | $25.04 | $25.04 | $24.98 | $24.98 | $18.43 | 4,862,622 |
Virtus Newfleet Multi-Sector Unconstrained Bond ETF (NFLT) News Headlines
Recent Virtus Newfleet Multi-Sector Unconstrained Bond ETF (NFLT) News
Similar Companies to Virtus Newfleet Multi-Sector Unconstrained Bond ETF (NFLT) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |