Virtus InfraCap U.S. Preferred Stock ETF (PFFA) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.17 ($0.54) 2.75%
Virtus InfraCap U.S. Preferred Stock ETF - Daily Information
Click for more stock information on Virtus InfraCap U.S. Preferred Stock ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.60 |
Previous Close | $20.17 |
High | $20.30 |
Low | $19.26 |
Adjusted Open | $19.60 |
Previous Adjusted Close | $20.17 |
Adjusted High | $20.30 |
Adjusted Low | $19.26 |
About Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
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 U.S. preferred stock, and in derivatives and other instruments that have economic characteristics similar to such investments. The Fund considers an issuer of preferred stock to be in the U.S. if: (i) it is organized under the laws of, or maintains a principal place of business in, the U.S.; (ii) the principal trading market for its securities is in the U.S.; or (iii) during its most recent fiscal year, it derived at least 50% of its revenues or profits from goods produced or sold, investments made, or services performed in the U.S., or has at least 50% of its assets in the U.S. Preferred stock are a class of equity security that typically pay fixed or floating dividends to investors and have “preference” over common stock (but are subordinated to bonds), in that the company issuing the preferred and common stock must pay dividends to preferred stockholders before common stockholders, and, in the event of a bankruptcy or liquidation of the company’s assets, must put the claims of the preferred stockholders ahead of the claims of the common stockholders. The Fund’s portfolio will primarily consist of preferred stock issued by companies with market capitalizations of over $100 million, which may include small and mid-capitalization companies. Although preferred stock represent an ownership interest in a company, preferred stockholders usually have no voting rights with respect to corporate matters of the issuer. Instead, preferred stock typically have rights and characteristics similar to debt instruments. The Fund may invest in all types of preferred stock, including, without limitation, floating and fixed-rate preferred stock, callable preferred stock, cumulative and non-cumulative preferred stock, convertible preferred stock and depositary preferred stock. Certain preferred stock may have call provisions, which entitle the issuer to redeem the stock at a predetermined price (i.e., the “call price”) after a specified date. Infrastructure Capital Advisors, LLC, the Fund’s sub-adviser (the “Sub-Adviser”), may purchase and write put and call options in an effort to generate additional income and reduce volatility in the Fund’s portfolio. The Sub-Adviser may also purchase and write put and call options in an effort to hedge against market or other risks in the Fund’s portfolio. The Fund will also borrow from banks for investment purposes generally in an amount between 15% and 25% of its net assets, although it may borrow an amount up to 33 1/3% of its total assets (including the amount borrowed) in compliance with the Investment Company Act of 1940 (the “1940 Act”). The use of borrowings to purchase additional investments is known as leverage. The Sub-Adviser actively manages the Fund’s assets pursuant to a variety of quantitative, qualitative and relative valuation factors. The Sub-Adviser will typically evaluate potential investments with respect to certain key variables that the Sub-Adviser believes make a business successful over time, including, without limitation, a company’s competitive position, its perceived ability to earn a high return on capital, the historical and projected stability and reliability of its profits, its anticipated ability to generate cash in excess of its growth needs and its access to additional capital. In addition, when selecting preferred stock that are subject to a call provision, the Sub-Adviser generally seeks to underweight or eliminate those that trade above the call price and exhibit a low or negative yield-to-call (i.e., the rate of return that an investor would earn if the preferred stock was held until its call date). The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can. In addition, from time to time, the Fund may focus its investments (i.e., invest more than 15% of its total assets) in particular sectors. As of October 31, 2020, the Fund focused its investments in the real estate, financial, energy, and utilities sectors. In attempting to meet its investment objective, the Fund may engage in active and frequent trading of portfolio securities.
Invest in Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
Historical Stock Data for Virtus InfraCap U.S. Preferred Stock ETF (PFFA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-09 | $19.60 | $20.30 | $19.26 | $20.17 | $20.17 | 1,138,249 |
2025-04-08 | $19.79 | $20.10 | $19.53 | $19.63 | $19.63 | 952,313 |
2025-04-07 | $19.47 | $19.92 | $19.20 | $19.49 | $19.49 | 1,872,626 |
2025-04-04 | $20.56 | $20.63 | $20.01 | $20.06 | $20.06 | 2,036,223 |
2025-04-03 | $21.04 | $21.06 | $20.71 | $20.91 | $20.91 | 752,995 |
2025-04-02 | $21.14 | $21.31 | $21.10 | $21.31 | $21.31 | 340,725 |
2025-04-01 | $21.15 | $21.25 | $21.11 | $21.18 | $21.18 | 423,336 |
2025-03-31 | $21.33 | $21.34 | $21.17 | $21.21 | $21.21 | 678,000 |
2025-03-28 | $21.45 | $21.47 | $21.28 | $21.36 | $21.36 | 404,246 |
2025-03-27 | $21.47 | $21.48 | $21.35 | $21.41 | $21.41 | 411,341 |
2025-03-26 | $21.59 | $21.65 | $21.45 | $21.50 | $21.50 | 361,262 |
2025-03-25 | $21.72 | $21.85 | $21.58 | $21.64 | $21.64 | 567,512 |
2025-03-24 | $21.72 | $21.72 | $21.64 | $21.70 | $21.70 | 340,054 |
2025-03-21 | $21.64 | $21.69 | $21.52 | $21.60 | $21.60 | 325,835 |
2025-03-20 | $21.70 | $21.70 | $21.57 | $21.68 | $21.68 | 332,048 |
2025-03-19 | $21.83 | $21.83 | $21.70 | $21.83 | $21.66 | 376,698 |
2025-03-18 | $21.79 | $21.79 | $21.68 | $21.75 | $21.58 | 284,456 |
2025-03-17 | $21.73 | $21.85 | $21.72 | $21.75 | $21.58 | 1,262,373 |
2025-03-14 | $21.80 | $21.84 | $21.64 | $21.69 | $21.52 | 523,814 |
2025-03-13 | $21.80 | $21.83 | $21.69 | $21.76 | $21.59 | 428,825 |
2025-03-12 | $21.69 | $21.78 | $21.59 | $21.77 | $21.60 | 537,888 |
2025-03-11 | $21.61 | $21.75 | $21.60 | $21.64 | $21.47 | 856,402 |
2025-03-10 | $21.80 | $21.84 | $21.61 | $21.66 | $21.49 | 999,570 |
2025-03-07 | $21.89 | $21.94 | $21.75 | $21.86 | $21.86 | 602,993 |
2025-03-06 | $21.86 | $21.90 | $21.75 | $21.83 | $21.83 | 489,278 |
2025-03-05 | $21.90 | $21.97 | $21.86 | $21.93 | $21.93 | 420,607 |
2025-03-04 | $22.02 | $22.06 | $21.85 | $21.90 | $21.90 | 661,409 |
2025-03-03 | $22.10 | $22.16 | $22.01 | $22.03 | $22.03 | 521,599 |
2025-02-28 | $22.09 | $22.12 | $22.01 | $22.12 | $22.12 | 353,624 |
2025-02-27 | $22.09 | $22.10 | $21.98 | $22.04 | $22.04 | 627,000 |
2025-02-26 | $22.04 | $22.07 | $21.95 | $22.07 | $22.07 | 458,326 |
2025-02-25 | $21.96 | $22.02 | $21.87 | $21.98 | $21.98 | 358,709 |
2025-02-24 | $22.02 | $22.05 | $21.83 | $21.94 | $21.94 | 675,022 |
2025-02-21 | $22.08 | $22.08 | $21.90 | $21.98 | $21.98 | 451,540 |
2025-02-20 | $22.06 | $22.09 | $21.84 | $22.09 | $22.09 | 545,816 |
2025-02-19 | $22.14 | $22.19 | $22.08 | $22.17 | $22.00 | 448,939 |
2025-02-18 | $22.14 | $22.15 | $22.04 | $22.14 | $21.97 | 425,216 |
2025-02-14 | $22.16 | $22.18 | $22.07 | $22.14 | $21.97 | 342,187 |
2025-02-13 | $22.15 | $22.15 | $22.01 | $22.07 | $21.90 | 445,862 |
2025-02-12 | $21.99 | $22.09 | $21.87 | $22.09 | $21.92 | 407,368 |
2025-02-11 | $22.00 | $22.07 | $21.96 | $22.06 | $21.89 | 380,842 |
2025-02-10 | $22.10 | $22.10 | $22.00 | $22.02 | $21.85 | 410,059 |
2025-02-07 | $22.12 | $22.16 | $22.03 | $22.03 | $21.86 | 361,663 |
2025-02-06 | $22.16 | $22.18 | $22.07 | $22.15 | $21.98 | 413,838 |
2025-02-05 | $22.10 | $22.15 | $22.05 | $22.11 | $21.94 | 379,535 |
2025-02-04 | $21.96 | $22.03 | $21.92 | $22.01 | $21.84 | 476,544 |
2025-02-03 | $21.85 | $22.03 | $21.85 | $21.97 | $21.80 | 756,634 |
2025-01-31 | $22.21 | $22.23 | $22.06 | $22.07 | $21.90 | 575,959 |
2025-01-30 | $22.22 | $22.22 | $22.12 | $22.16 | $21.99 | 384,554 |
2025-01-29 | $22.28 | $22.28 | $22.09 | $22.09 | $21.92 | 519,209 |
2025-01-28 | $22.36 | $22.36 | $22.11 | $22.30 | $22.13 | 546,292 |
2025-01-27 | $22.08 | $22.28 | $22.08 | $22.28 | $22.11 | 589,340 |
2025-01-24 | $22.15 | $22.19 | $22.08 | $22.18 | $22.01 | 481,589 |
2025-01-23 | $22.04 | $22.10 | $21.97 | $22.10 | $21.93 | 575,653 |
2025-01-22 | $22.28 | $22.28 | $22.07 | $22.08 | $21.91 | 671,733 |
2025-01-21 | $22.19 | $22.23 | $22.03 | $22.23 | $22.06 | 952,253 |
2025-01-17 | $22.23 | $22.26 | $22.02 | $22.26 | $21.92 | 730,397 |
2025-01-16 | $22.08 | $22.20 | $22.01 | $22.01 | $21.68 | 434,223 |
2025-01-15 | $21.80 | $22.07 | $21.80 | $22.00 | $21.67 | 550,096 |
2025-01-14 | $21.66 | $21.73 | $21.59 | $21.73 | $21.40 | 463,850 |
2025-01-13 | $21.75 | $21.76 | $21.48 | $21.59 | $21.26 | 650,218 |
2025-01-10 | $21.98 | $21.99 | $21.76 | $21.80 | $21.47 | 593,373 |
2025-01-08 | $22.08 | $22.16 | $21.97 | $22.01 | $21.68 | 551,837 |
2025-01-07 | $22.30 | $22.32 | $22.06 | $22.11 | $22.11 | 377,288 |
2025-01-06 | $22.34 | $22.35 | $22.20 | $22.27 | $22.27 | 559,280 |
2025-01-03 | $22.07 | $22.32 | $22.07 | $22.25 | $22.25 | 465,362 |
2025-01-02 | $21.99 | $22.14 | $21.96 | $22.02 | $22.02 | 625,424 |
2024-12-31 | $21.89 | $22.00 | $21.87 | $21.90 | $21.90 | 446,561 |
2024-12-30 | $21.82 | $21.89 | $21.76 | $21.87 | $21.87 | 456,376 |
2024-12-27 | $21.95 | $21.98 | $21.73 | $21.82 | $21.82 | 560,584 |
2024-12-26 | $21.95 | $22.05 | $21.84 | $21.87 | $21.87 | 1,247,929 |
2024-12-24 | $21.98 | $22.03 | $21.90 | $22.00 | $22.00 | 203,889 |
2024-12-23 | $22.06 | $22.08 | $21.94 | $22.01 | $22.01 | 311,398 |
2024-12-20 | $21.83 | $22.04 | $21.75 | $22.03 | $22.03 | 357,114 |
2024-12-19 | $22.16 | $22.16 | $21.90 | $22.00 | $21.83 | 964,998 |
2024-12-18 | $22.39 | $22.44 | $22.12 | $22.20 | $22.03 | 445,717 |
2024-12-17 | $22.45 | $22.47 | $22.33 | $22.36 | $22.19 | 332,624 |
2024-12-16 | $22.53 | $22.53 | $22.34 | $22.45 | $22.28 | 901,269 |
2024-12-13 | $22.58 | $22.58 | $22.38 | $22.46 | $22.29 | 617,686 |
2024-12-12 | $22.63 | $22.64 | $22.51 | $22.54 | $22.37 | 414,423 |
2024-12-11 | $22.71 | $22.72 | $22.62 | $22.64 | $22.47 | 333,817 |
2024-12-10 | $22.70 | $22.71 | $22.61 | $22.71 | $22.54 | 308,809 |
2024-12-09 | $22.77 | $22.77 | $22.66 | $22.67 | $22.50 | 357,241 |
2024-12-06 | $22.85 | $22.85 | $22.65 | $22.75 | $22.58 | 330,082 |
2024-12-05 | $22.64 | $22.77 | $22.63 | $22.77 | $22.60 | 303,656 |
2024-12-04 | $22.65 | $22.70 | $22.60 | $22.67 | $22.50 | 298,101 |
2024-12-03 | $22.69 | $22.74 | $22.60 | $22.62 | $22.45 | 330,049 |
2024-12-02 | $22.67 | $22.70 | $22.63 | $22.67 | $22.50 | 447,549 |
2024-11-29 | $22.64 | $22.75 | $22.64 | $22.66 | $22.66 | 216,411 |
2024-11-27 | $22.57 | $22.64 | $22.52 | $22.62 | $22.62 | 329,694 |
2024-11-26 | $22.55 | $22.59 | $22.41 | $22.50 | $22.50 | 439,139 |
2024-11-25 | $22.53 | $22.68 | $22.50 | $22.55 | $22.55 | 328,545 |
2024-11-22 | $22.46 | $22.49 | $22.38 | $22.46 | $22.46 | 628,415 |
2024-11-21 | $22.25 | $22.47 | $22.21 | $22.40 | $22.40 | 735,916 |
2024-11-20 | $22.38 | $22.45 | $22.19 | $22.29 | $22.29 | 870,416 |
2024-11-19 | $22.62 | $22.64 | $22.48 | $22.53 | $22.36 | 346,812 |
2024-11-18 | $22.65 | $22.70 | $22.50 | $22.63 | $22.46 | 503,115 |
2024-11-15 | $22.62 | $22.72 | $22.59 | $22.65 | $22.48 | 374,088 |
2024-11-14 | $22.76 | $22.76 | $22.61 | $22.66 | $22.49 | 373,659 |
2024-11-13 | $22.80 | $22.84 | $22.67 | $22.75 | $22.58 | 356,333 |
2024-11-12 | $22.84 | $22.88 | $22.65 | $22.73 | $22.56 | 907,306 |
2024-11-11 | $23.04 | $23.07 | $22.83 | $22.87 | $22.70 | 498,845 |
2024-11-08 | $22.85 | $23.04 | $22.85 | $23.03 | $22.86 | 546,938 |
2024-11-07 | $22.83 | $22.85 | $22.73 | $22.85 | $22.68 | 575,442 |
2024-11-06 | $22.70 | $22.79 | $22.53 | $22.73 | $22.56 | 759,746 |
2024-11-05 | $22.62 | $22.76 | $22.60 | $22.76 | $22.59 | 373,711 |
2024-11-04 | $22.47 | $22.60 | $22.45 | $22.58 | $22.41 | 372,477 |
2024-11-01 | $22.70 | $22.70 | $22.38 | $22.55 | $22.38 | 568,099 |
2024-10-31 | $22.51 | $22.57 | $22.40 | $22.49 | $22.32 | 288,736 |
2024-10-30 | $22.60 | $22.70 | $22.50 | $22.59 | $22.42 | 347,369 |
2024-10-29 | $22.68 | $22.69 | $22.46 | $22.51 | $22.34 | 846,969 |
2024-10-28 | $22.85 | $23.00 | $22.71 | $22.73 | $22.56 | 386,875 |
2024-10-25 | $22.85 | $23.03 | $22.72 | $22.77 | $22.60 | 318,944 |
2024-10-24 | $22.74 | $22.82 | $22.68 | $22.74 | $22.57 | 226,253 |
2024-10-23 | $22.80 | $22.84 | $22.59 | $22.70 | $22.53 | 516,418 |
2024-10-22 | $22.90 | $22.95 | $22.80 | $22.88 | $22.71 | 397,912 |
2024-10-21 | $23.06 | $23.17 | $22.82 | $22.93 | $22.76 | 797,675 |
2024-10-18 | $23.20 | $23.23 | $23.18 | $23.21 | $22.87 | 395,795 |
2024-10-17 | $23.21 | $23.22 | $23.11 | $23.18 | $22.84 | 392,071 |
2024-10-16 | $23.18 | $23.24 | $23.15 | $23.22 | $22.88 | 505,397 |
2024-10-15 | $23.15 | $23.20 | $23.08 | $23.11 | $22.77 | 739,519 |
2024-10-14 | $22.97 | $23.12 | $22.92 | $23.11 | $22.77 | 528,764 |
2024-10-11 | $22.80 | $22.98 | $22.77 | $22.96 | $22.62 | 1,255,809 |
2024-10-10 | $22.74 | $22.79 | $22.69 | $22.78 | $22.45 | 363,526 |
2024-10-09 | $22.73 | $22.79 | $22.66 | $22.75 | $22.42 | 492,060 |
2024-10-08 | $22.68 | $22.74 | $22.58 | $22.73 | $22.40 | 610,841 |
2024-10-07 | $22.81 | $22.85 | $22.57 | $22.63 | $22.30 | 801,618 |
2024-10-04 | $22.87 | $22.88 | $22.68 | $22.81 | $22.48 | 779,085 |
2024-10-03 | $22.90 | $22.92 | $22.80 | $22.85 | $22.51 | 293,098 |
2024-10-02 | $22.90 | $22.90 | $22.81 | $22.88 | $22.54 | 376,002 |
2024-10-01 | $22.92 | $22.92 | $22.71 | $22.91 | $22.57 | 565,967 |
2024-09-30 | $22.93 | $22.94 | $22.72 | $22.83 | $22.49 | 689,958 |
2024-09-27 | $22.96 | $23.09 | $22.85 | $22.89 | $22.55 | 360,300 |
2024-09-26 | $22.95 | $22.95 | $22.83 | $22.89 | $22.55 | 691,688 |
2024-09-25 | $22.91 | $22.97 | $22.79 | $22.89 | $22.55 | 293,179 |
2024-09-24 | $22.84 | $22.92 | $22.72 | $22.91 | $22.57 | 521,082 |
2024-09-23 | $22.97 | $22.97 | $22.80 | $22.85 | $22.51 | 559,087 |
2024-09-20 | $22.86 | $22.88 | $22.74 | $22.87 | $22.87 | 446,193 |
2024-09-19 | $22.99 | $22.99 | $22.76 | $22.98 | $22.81 | 560,168 |
2024-09-18 | $22.72 | $22.83 | $22.60 | $22.76 | $22.59 | 491,014 |
2024-09-17 | $22.66 | $22.69 | $22.54 | $22.67 | $22.67 | 463,059 |
2024-09-16 | $22.52 | $22.61 | $22.45 | $22.61 | $22.61 | 574,620 |
2024-09-13 | $22.44 | $22.45 | $22.36 | $22.45 | $22.45 | 463,863 |
2024-09-12 | $22.31 | $22.37 | $22.23 | $22.36 | $22.36 | 338,726 |
2024-09-11 | $22.28 | $22.29 | $22.11 | $22.28 | $22.28 | 413,171 |
2024-09-10 | $22.29 | $22.30 | $22.10 | $22.22 | $22.22 | 501,717 |
2024-09-09 | $22.19 | $22.23 | $22.06 | $22.19 | $22.19 | 695,030 |
2024-09-06 | $22.23 | $22.23 | $21.96 | $22.08 | $22.08 | 551,401 |
2024-09-05 | $22.06 | $22.14 | $22.02 | $22.11 | $22.11 | 355,108 |
2024-09-04 | $21.93 | $22.03 | $21.91 | $22.01 | $22.01 | 469,141 |
2024-09-03 | $21.86 | $21.93 | $21.82 | $21.85 | $21.85 | 503,847 |
2024-08-30 | $21.95 | $22.00 | $21.89 | $21.96 | $21.96 | 264,740 |
2024-08-29 | $21.97 | $21.99 | $21.86 | $21.95 | $21.95 | 447,011 |
2024-08-28 | $21.89 | $21.93 | $21.85 | $21.86 | $21.86 | 374,578 |
2024-08-27 | $21.88 | $21.89 | $21.82 | $21.89 | $21.89 | 506,509 |
2024-08-26 | $21.92 | $21.93 | $21.82 | $21.88 | $21.88 | 542,002 |
2024-08-23 | $21.79 | $21.88 | $21.70 | $21.85 | $21.85 | 334,683 |
2024-08-22 | $21.70 | $21.76 | $21.66 | $21.74 | $21.74 | 396,439 |
2024-08-21 | $21.70 | $21.73 | $21.64 | $21.69 | $21.69 | 356,408 |
2024-08-20 | $21.74 | $21.74 | $21.57 | $21.66 | $21.66 | 472,711 |
2024-08-19 | $21.86 | $21.97 | $21.75 | $21.79 | $21.62 | 588,910 |
2024-08-16 | $21.68 | $21.78 | $21.50 | $21.78 | $21.78 | 679,787 |
2024-08-15 | $21.67 | $21.74 | $21.49 | $21.62 | $21.62 | 651,821 |
2024-08-14 | $21.59 | $21.59 | $21.48 | $21.59 | $21.59 | 1,007,182 |
2024-08-13 | $21.38 | $21.50 | $21.30 | $21.50 | $21.50 | 588,443 |
2024-08-12 | $21.33 | $21.35 | $21.20 | $21.24 | $21.24 | 220,987 |
2024-08-09 | $21.35 | $21.39 | $21.27 | $21.33 | $21.33 | 337,806 |
2024-08-08 | $21.27 | $21.37 | $21.25 | $21.36 | $21.36 | 249,537 |
2024-08-07 | $21.19 | $21.34 | $21.18 | $21.29 | $21.29 | 316,733 |
2024-08-06 | $21.01 | $21.25 | $20.95 | $21.17 | $21.17 | 251,066 |
2024-08-05 | $21.21 | $21.21 | $20.77 | $20.94 | $20.94 | 835,530 |
2024-08-02 | $21.40 | $21.47 | $21.27 | $21.38 | $21.38 | 576,074 |
2024-08-01 | $21.44 | $21.48 | $21.36 | $21.43 | $21.43 | 228,402 |
2024-07-31 | $21.40 | $21.48 | $21.36 | $21.40 | $21.40 | 189,218 |
2024-07-30 | $21.37 | $21.42 | $21.30 | $21.35 | $21.35 | 171,381 |
2024-07-29 | $21.44 | $21.47 | $21.32 | $21.42 | $21.42 | 300,847 |
2024-07-26 | $21.45 | $21.46 | $21.35 | $21.39 | $21.39 | 195,669 |
2024-07-25 | $21.22 | $21.39 | $21.22 | $21.30 | $21.30 | 237,888 |
2024-07-24 | $21.31 | $21.39 | $21.21 | $21.22 | $21.22 | 177,352 |
2024-07-23 | $21.38 | $21.42 | $21.32 | $21.34 | $21.34 | 214,849 |
2024-07-22 | $21.42 | $21.47 | $21.35 | $21.41 | $21.41 | 315,503 |
2024-07-19 | $21.40 | $21.50 | $21.40 | $21.45 | $21.28 | 150,208 |
2024-07-18 | $21.56 | $21.62 | $21.36 | $21.42 | $21.25 | 251,643 |
2024-07-17 | $21.53 | $21.59 | $21.49 | $21.52 | $21.35 | 203,532 |
2024-07-16 | $21.53 | $21.59 | $21.49 | $21.53 | $21.36 | 215,810 |
2024-07-15 | $21.55 | $21.57 | $21.40 | $21.48 | $21.31 | 288,662 |
2024-07-12 | $21.45 | $21.56 | $21.45 | $21.52 | $21.35 | 219,898 |
2024-07-11 | $21.28 | $21.50 | $21.28 | $21.46 | $21.29 | 311,310 |
2024-07-10 | $21.12 | $21.28 | $21.12 | $21.24 | $21.08 | 212,843 |
2024-07-09 | $21.35 | $21.35 | $21.12 | $21.12 | $20.96 | 273,620 |
2024-07-08 | $21.45 | $21.45 | $21.30 | $21.34 | $21.17 | 348,573 |
2024-07-05 | $21.40 | $21.43 | $21.31 | $21.43 | $21.26 | 251,559 |
2024-07-03 | $21.22 | $21.42 | $21.19 | $21.39 | $21.22 | 293,605 |
2024-07-02 | $21.04 | $21.22 | $21.03 | $21.22 | $21.06 | 222,180 |
2024-07-01 | $21.07 | $21.11 | $20.95 | $21.05 | $20.89 | 349,163 |
2024-06-28 | $21.14 | $21.20 | $20.96 | $21.03 | $20.87 | 233,974 |
2024-06-27 | $21.17 | $21.22 | $21.08 | $21.08 | $20.92 | 229,945 |
2024-06-26 | $21.15 | $21.20 | $21.08 | $21.14 | $20.98 | 171,744 |
2024-06-25 | $21.18 | $21.21 | $21.09 | $21.20 | $21.04 | 201,554 |
2024-06-24 | $21.13 | $21.21 | $21.10 | $21.18 | $21.02 | 212,308 |
2024-06-21 | $21.05 | $21.15 | $21.04 | $21.14 | $20.98 | 153,383 |
2024-06-20 | $21.10 | $21.20 | $21.05 | $21.09 | $20.93 | 301,502 |
2024-06-18 | $21.10 | $21.28 | $21.10 | $21.26 | $20.93 | 201,491 |
2024-06-17 | $21.18 | $21.20 | $21.08 | $21.16 | $20.83 | 188,549 |
2024-06-14 | $21.20 | $21.27 | $21.16 | $21.20 | $21.20 | 231,776 |
2024-06-13 | $21.25 | $21.30 | $21.12 | $21.20 | $21.20 | 478,818 |
2024-06-12 | $21.24 | $21.39 | $21.21 | $21.27 | $21.27 | 205,299 |
2024-06-11 | $21.18 | $21.22 | $21.13 | $21.18 | $21.18 | 158,706 |
2024-06-10 | $21.22 | $21.30 | $21.15 | $21.26 | $21.26 | 420,549 |
2024-06-07 | $21.20 | $21.38 | $21.20 | $21.30 | $21.30 | 132,305 |
2024-06-06 | $21.36 | $21.38 | $21.29 | $21.35 | $21.35 | 203,125 |
2024-06-05 | $21.40 | $21.42 | $21.19 | $21.35 | $21.35 | 297,286 |
2024-06-04 | $21.26 | $21.37 | $21.25 | $21.34 | $21.34 | 216,393 |
2024-06-03 | $21.21 | $21.34 | $21.17 | $21.26 | $21.26 | 206,707 |
2024-05-31 | $21.00 | $21.15 | $20.91 | $21.15 | $21.15 | 143,371 |
2024-05-30 | $20.84 | $20.99 | $20.81 | $20.97 | $20.97 | 128,115 |
2024-05-29 | $20.94 | $20.94 | $20.78 | $20.85 | $20.85 | 182,570 |
2024-05-28 | $20.95 | $21.10 | $20.92 | $20.94 | $20.94 | 288,822 |
2024-05-24 | $20.69 | $20.92 | $20.62 | $20.92 | $20.92 | 179,222 |
2024-05-23 | $21.00 | $21.00 | $20.62 | $20.66 | $20.66 | 292,594 |
2024-05-22 | $20.98 | $20.99 | $20.88 | $20.91 | $20.91 | 154,238 |
2024-05-21 | $20.96 | $21.07 | $20.95 | $20.99 | $20.99 | 192,010 |
2024-05-20 | $21.05 | $21.07 | $20.95 | $20.98 | $20.98 | 229,087 |
2024-05-17 | $21.14 | $21.19 | $21.10 | $21.16 | $21.16 | 219,719 |
2024-05-16 | $21.19 | $21.19 | $21.07 | $21.12 | $21.12 | 200,587 |
2024-05-15 | $20.98 | $21.15 | $20.95 | $21.15 | $21.15 | 281,626 |
2024-05-14 | $20.86 | $20.96 | $20.79 | $20.87 | $20.87 | 198,334 |
2024-05-13 | $20.84 | $20.98 | $20.84 | $20.87 | $20.87 | 236,495 |
2024-05-10 | $20.73 | $20.85 | $20.73 | $20.82 | $20.82 | 203,498 |
2024-05-09 | $20.69 | $20.84 | $20.64 | $20.84 | $20.84 | 138,913 |
2024-05-08 | $20.76 | $20.82 | $20.58 | $20.63 | $20.63 | 213,973 |
2024-05-07 | $20.95 | $20.95 | $20.82 | $20.84 | $20.84 | 212,954 |
2024-05-06 | $20.77 | $20.88 | $20.72 | $20.88 | $20.88 | 462,652 |
2024-05-03 | $20.80 | $20.87 | $20.70 | $20.74 | $20.74 | 470,600 |
2024-05-02 | $20.61 | $20.80 | $20.52 | $20.80 | $20.80 | 202,418 |
2024-05-01 | $20.60 | $20.64 | $20.46 | $20.57 | $20.57 | 178,178 |
2024-04-30 | $20.49 | $20.56 | $20.41 | $20.55 | $20.55 | 151,702 |
2024-04-29 | $20.47 | $20.55 | $20.40 | $20.40 | $20.40 | 219,527 |
2024-04-26 | $20.43 | $20.51 | $20.32 | $20.38 | $20.38 | 144,727 |
2024-04-25 | $20.38 | $20.44 | $20.25 | $20.41 | $20.41 | 221,126 |
2024-04-24 | $20.52 | $20.58 | $20.40 | $20.46 | $20.46 | 228,670 |
2024-04-23 | $20.42 | $20.54 | $20.36 | $20.52 | $20.52 | 273,012 |
2024-04-22 | $20.36 | $20.40 | $20.27 | $20.35 | $20.35 | 285,777 |
2024-04-19 | $20.35 | $20.44 | $20.33 | $20.40 | $20.23 | 338,988 |
2024-04-18 | $20.33 | $20.44 | $20.25 | $20.25 | $20.08 | 183,931 |
2024-04-17 | $20.28 | $20.44 | $20.25 | $20.26 | $20.09 | 179,413 |
2024-04-16 | $20.24 | $20.30 | $20.10 | $20.10 | $19.94 | 254,710 |
2024-04-15 | $20.70 | $20.70 | $20.16 | $20.19 | $20.03 | 421,502 |
2024-04-12 | $20.66 | $20.75 | $20.64 | $20.71 | $20.54 | 187,304 |
2024-04-11 | $20.65 | $20.71 | $20.58 | $20.66 | $20.49 | 205,266 |
2024-04-10 | $20.90 | $20.90 | $20.58 | $20.68 | $20.51 | 380,163 |
2024-04-09 | $20.99 | $21.03 | $20.93 | $20.93 | $20.76 | 232,571 |
2024-04-08 | $21.02 | $21.07 | $20.99 | $20.99 | $20.82 | 220,840 |
2024-04-05 | $20.94 | $21.07 | $20.94 | $20.98 | $20.81 | 195,191 |
2024-04-04 | $20.98 | $21.07 | $20.95 | $20.98 | $20.81 | 229,595 |
2024-04-03 | $20.91 | $20.98 | $20.85 | $20.98 | $20.81 | 272,329 |
2024-04-02 | $20.95 | $20.98 | $20.85 | $20.93 | $20.76 | 251,709 |
2024-04-01 | $20.97 | $21.09 | $20.90 | $21.04 | $20.87 | 353,191 |
2024-03-28 | $21.13 | $21.21 | $20.95 | $20.95 | $20.78 | 287,444 |
2024-03-27 | $21.10 | $21.15 | $21.00 | $21.15 | $20.98 | 237,708 |
2024-03-26 | $21.08 | $21.12 | $21.00 | $21.00 | $20.83 | 247,377 |
2024-03-25 | $21.09 | $21.10 | $21.00 | $21.03 | $20.86 | 216,016 |
2024-03-22 | $21.07 | $21.17 | $21.07 | $21.09 | $20.92 | 240,636 |
2024-03-21 | $21.09 | $21.18 | $21.04 | $21.10 | $20.93 | 303,517 |
2024-03-20 | $20.97 | $21.09 | $20.89 | $21.09 | $20.92 | 271,124 |
2024-03-19 | $21.05 | $21.07 | $20.92 | $21.01 | $20.67 | 586,201 |
2024-03-18 | $21.00 | $21.07 | $20.93 | $20.94 | $20.61 | 272,436 |
2024-03-15 | $21.03 | $21.04 | $20.93 | $20.99 | $20.99 | 227,154 |
2024-03-14 | $21.10 | $21.13 | $21.01 | $21.06 | $21.06 | 225,691 |
2024-03-13 | $21.15 | $21.18 | $21.05 | $21.07 | $21.07 | 245,746 |
2024-03-12 | $21.14 | $21.19 | $21.05 | $21.10 | $21.10 | 245,613 |
2024-03-11 | $21.23 | $21.24 | $21.11 | $21.11 | $21.11 | 359,708 |
2024-03-08 | $21.08 | $21.19 | $21.08 | $21.17 | $21.17 | 271,773 |
2024-03-07 | $21.07 | $21.11 | $21.04 | $21.07 | $21.07 | 225,891 |
2024-03-06 | $20.95 | $21.06 | $20.91 | $21.02 | $21.02 | 240,016 |
2024-03-05 | $20.90 | $20.96 | $20.89 | $20.95 | $20.95 | 300,059 |
2024-03-04 | $20.86 | $20.94 | $20.86 | $20.86 | $20.86 | 202,704 |
2024-03-01 | $20.98 | $21.00 | $20.84 | $20.96 | $20.96 | 581,844 |
2024-02-29 | $20.89 | $20.96 | $20.82 | $20.96 | $20.96 | 187,649 |
2024-02-28 | $20.79 | $20.83 | $20.75 | $20.83 | $20.83 | 236,236 |
2024-02-27 | $20.86 | $20.86 | $20.75 | $20.77 | $20.77 | 199,751 |
2024-02-26 | $21.05 | $21.05 | $20.80 | $20.84 | $20.84 | 341,517 |
2024-02-23 | $20.88 | $21.05 | $20.73 | $21.03 | $21.03 | 323,747 |
2024-02-22 | $20.81 | $20.84 | $20.68 | $20.83 | $20.83 | 247,186 |
2024-02-21 | $20.79 | $20.80 | $20.65 | $20.75 | $20.75 | 260,038 |
2024-02-20 | $20.89 | $20.92 | $20.81 | $20.92 | $20.75 | 237,606 |
2024-02-16 | $20.88 | $20.97 | $20.84 | $20.91 | $20.74 | 228,507 |
2024-02-15 | $20.89 | $20.96 | $20.82 | $20.91 | $20.74 | 243,547 |
2024-02-14 | $20.81 | $20.88 | $20.73 | $20.81 | $20.64 | 228,184 |
2024-02-13 | $20.80 | $20.83 | $20.59 | $20.71 | $20.54 | 457,160 |
2024-02-12 | $20.87 | $20.97 | $20.85 | $20.91 | $20.74 | 251,380 |
2024-02-09 | $20.72 | $20.87 | $20.70 | $20.87 | $20.70 | 309,064 |
2024-02-08 | $20.65 | $20.72 | $20.58 | $20.70 | $20.53 | 248,682 |
2024-02-07 | $20.72 | $20.74 | $20.64 | $20.69 | $20.52 | 278,469 |
2024-02-06 | $20.67 | $20.70 | $20.60 | $20.70 | $20.53 | 239,923 |
2024-02-05 | $20.88 | $20.88 | $20.60 | $20.63 | $20.46 | 406,292 |
2024-02-02 | $20.99 | $21.01 | $20.87 | $20.90 | $20.73 | 306,809 |
2024-02-01 | $20.97 | $21.04 | $20.77 | $21.04 | $20.87 | 412,519 |
2024-01-31 | $20.97 | $20.98 | $20.88 | $20.90 | $20.73 | 406,664 |
2024-01-30 | $20.99 | $21.00 | $20.86 | $20.96 | $20.79 | 303,521 |
2024-01-29 | $20.92 | $20.94 | $20.85 | $20.93 | $20.76 | 365,919 |
2024-01-26 | $20.77 | $20.90 | $20.70 | $20.90 | $20.90 | 270,946 |
2024-01-25 | $20.64 | $20.75 | $20.57 | $20.75 | $20.75 | 732,593 |
2024-01-24 | $20.68 | $20.70 | $20.54 | $20.55 | $20.55 | 370,044 |
2024-01-23 | $20.67 | $20.67 | $20.55 | $20.60 | $20.60 | 305,496 |
2024-01-22 | $20.65 | $20.67 | $20.51 | $20.67 | $20.67 | 485,485 |
2024-01-19 | $20.68 | $20.70 | $20.48 | $20.69 | $20.52 | 264,710 |
2024-01-18 | $20.76 | $20.76 | $20.56 | $20.64 | $20.47 | 383,110 |
2024-01-17 | $20.87 | $20.89 | $20.62 | $20.71 | $20.54 | 316,828 |
2024-01-16 | $20.97 | $20.97 | $20.82 | $20.91 | $20.74 | 541,947 |
2024-01-12 | $20.85 | $20.99 | $20.81 | $20.95 | $20.78 | 231,753 |
2024-01-11 | $20.86 | $20.87 | $20.74 | $20.81 | $20.64 | 231,437 |
2024-01-10 | $20.85 | $20.89 | $20.81 | $20.86 | $20.69 | 249,931 |
2024-01-09 | $20.75 | $20.85 | $20.72 | $20.83 | $20.66 | 319,987 |
2024-01-08 | $20.67 | $20.80 | $20.62 | $20.80 | $20.63 | 326,011 |
2024-01-05 | $20.53 | $20.74 | $20.52 | $20.64 | $20.47 | 343,107 |
2024-01-04 | $20.57 | $20.60 | $20.50 | $20.55 | $20.38 | 383,118 |
2024-01-03 | $20.70 | $20.70 | $20.48 | $20.64 | $20.47 | 298,062 |
2024-01-02 | $20.76 | $20.76 | $20.61 | $20.72 | $20.55 | 517,841 |
2023-12-29 | $20.73 | $20.78 | $20.59 | $20.71 | $20.71 | 622,826 |
2023-12-28 | $20.61 | $20.66 | $20.55 | $20.65 | $20.65 | 812,028 |
2023-12-27 | $20.46 | $20.58 | $20.43 | $20.58 | $20.58 | 167,232 |
2023-12-26 | $20.44 | $20.54 | $20.42 | $20.46 | $20.46 | 207,827 |
2023-12-22 | $20.42 | $20.45 | $20.38 | $20.44 | $20.44 | 179,448 |
2023-12-21 | $20.38 | $20.43 | $20.30 | $20.37 | $20.37 | 217,922 |
2023-12-20 | $20.35 | $20.40 | $20.27 | $20.34 | $20.34 | 269,242 |
2023-12-19 | $20.45 | $20.53 | $20.42 | $20.47 | $20.31 | 219,460 |
2023-12-18 | $20.42 | $20.45 | $20.33 | $20.45 | $20.29 | 607,064 |
2023-12-15 | $20.47 | $20.47 | $20.30 | $20.43 | $20.27 | 310,235 |
2023-12-14 | $20.30 | $20.54 | $20.19 | $20.43 | $20.27 | 551,896 |
2023-12-13 | $19.93 | $20.18 | $19.80 | $20.18 | $20.02 | 280,120 |
2023-12-12 | $19.82 | $19.84 | $19.72 | $19.84 | $19.68 | 218,055 |
2023-12-11 | $19.89 | $19.89 | $19.66 | $19.82 | $19.66 | 275,942 |
2023-12-08 | $19.80 | $19.92 | $19.71 | $19.89 | $19.73 | 200,706 |
2023-12-07 | $19.84 | $19.94 | $19.80 | $19.85 | $19.69 | 146,967 |
2023-12-06 | $19.75 | $19.89 | $19.75 | $19.84 | $19.68 | 183,890 |
2023-12-05 | $19.77 | $19.83 | $19.69 | $19.74 | $19.58 | 159,081 |
2023-12-04 | $19.75 | $19.84 | $19.70 | $19.78 | $19.78 | 221,065 |
2023-12-01 | $19.44 | $19.76 | $19.44 | $19.76 | $19.76 | 239,668 |
2023-11-30 | $19.15 | $19.46 | $19.15 | $19.43 | $19.43 | 290,578 |
2023-11-29 | $19.16 | $19.20 | $19.05 | $19.15 | $19.15 | 244,332 |
2023-11-28 | $18.99 | $19.05 | $18.93 | $19.05 | $19.05 | 184,390 |
2023-11-27 | $18.81 | $18.97 | $18.81 | $18.93 | $18.93 | 219,997 |
2023-11-24 | $18.80 | $18.86 | $18.72 | $18.80 | $18.80 | 85,490 |
2023-11-22 | $18.86 | $18.88 | $18.72 | $18.80 | $18.80 | 133,223 |
2023-11-21 | $18.96 | $18.96 | $18.81 | $18.87 | $18.87 | 148,076 |
2023-11-20 | $19.10 | $19.10 | $18.97 | $18.98 | $18.98 | 175,037 |
2023-11-17 | $19.27 | $19.29 | $19.12 | $19.15 | $18.98 | 158,571 |
2023-11-16 | $19.12 | $19.24 | $19.12 | $19.24 | $19.07 | 182,709 |
2023-11-15 | $19.09 | $19.17 | $19.05 | $19.16 | $18.99 | 257,518 |
2023-11-14 | $19.21 | $19.25 | $19.00 | $19.12 | $18.96 | 186,011 |
2023-11-13 | $18.92 | $18.98 | $18.75 | $18.85 | $18.69 | 153,598 |
2023-11-10 | $18.98 | $19.00 | $18.77 | $18.82 | $18.66 | 183,329 |
2023-11-09 | $19.11 | $19.12 | $18.91 | $18.94 | $18.78 | 87,594 |
2023-11-08 | $19.10 | $19.19 | $19.02 | $19.13 | $18.97 | 106,137 |
2023-11-07 | $19.10 | $19.14 | $18.99 | $19.06 | $18.90 | 187,822 |
2023-11-06 | $19.34 | $19.36 | $19.07 | $19.08 | $18.92 | 183,406 |
2023-11-03 | $19.04 | $19.36 | $19.04 | $19.31 | $19.14 | 174,116 |
2023-11-02 | $18.78 | $19.00 | $18.71 | $18.98 | $18.82 | 165,203 |
2023-11-01 | $18.30 | $18.71 | $18.27 | $18.71 | $18.55 | 85,923 |
2023-10-31 | $18.02 | $18.33 | $18.02 | $18.31 | $18.15 | 123,092 |
2023-10-30 | $18.06 | $18.08 | $17.98 | $18.04 | $17.88 | 137,698 |
2023-10-27 | $18.23 | $18.23 | $17.96 | $18.00 | $17.84 | 117,661 |
2023-10-26 | $18.22 | $18.27 | $18.11 | $18.22 | $18.06 | 129,371 |
2023-10-25 | $18.36 | $18.36 | $18.13 | $18.16 | $18.00 | 183,773 |
2023-10-24 | $18.17 | $18.31 | $18.14 | $18.30 | $18.14 | 96,387 |
2023-10-23 | $18.15 | $18.20 | $18.09 | $18.14 | $17.98 | 139,625 |
2023-10-20 | $18.15 | $18.24 | $18.04 | $18.24 | $18.08 | 136,034 |
2023-10-19 | $18.55 | $18.74 | $18.31 | $18.31 | $17.99 | 143,759 |
2023-10-18 | $18.46 | $18.63 | $18.46 | $18.52 | $18.20 | 202,584 |
2023-10-17 | $18.69 | $18.74 | $18.55 | $18.55 | $18.23 | 129,507 |
2023-10-16 | $18.68 | $18.78 | $18.61 | $18.77 | $18.44 | 110,315 |
2023-10-13 | $18.79 | $18.86 | $18.61 | $18.74 | $18.74 | 74,695 |
2023-10-12 | $18.90 | $18.91 | $18.72 | $18.75 | $18.75 | 114,637 |
2023-10-11 | $18.83 | $18.91 | $18.78 | $18.88 | $18.88 | 182,387 |
2023-10-10 | $18.62 | $18.77 | $18.54 | $18.75 | $18.75 | 274,826 |
2023-10-09 | $18.57 | $18.71 | $18.50 | $18.69 | $18.69 | 132,274 |
2023-10-06 | $18.50 | $18.60 | $18.33 | $18.57 | $18.57 | 128,937 |
2023-10-05 | $18.53 | $18.62 | $18.50 | $18.57 | $18.57 | 101,860 |
2023-10-04 | $18.60 | $18.69 | $18.50 | $18.58 | $18.58 | 154,683 |
2023-10-03 | $19.01 | $19.11 | $18.52 | $18.58 | $18.58 | 245,338 |
2023-10-02 | $19.29 | $19.29 | $19.03 | $19.05 | $19.05 | 245,527 |
2023-09-29 | $19.36 | $19.49 | $19.23 | $19.34 | $19.34 | 153,672 |
2023-09-28 | $19.02 | $19.29 | $18.95 | $19.29 | $19.29 | 139,954 |
2023-09-27 | $19.19 | $19.19 | $18.91 | $19.05 | $19.05 | 128,642 |
2023-09-26 | $19.20 | $19.31 | $19.05 | $19.06 | $19.06 | 146,074 |
2023-09-25 | $19.21 | $19.21 | $19.11 | $19.20 | $19.20 | 134,956 |
2023-09-22 | $19.23 | $19.54 | $19.10 | $19.27 | $19.27 | 156,168 |
2023-09-21 | $19.51 | $19.51 | $19.21 | $19.22 | $19.22 | 172,833 |
2023-09-20 | $19.65 | $19.72 | $19.60 | $19.62 | $19.62 | 180,819 |
2023-09-19 | $19.78 | $19.85 | $19.70 | $19.80 | $19.63 | 159,450 |
2023-09-18 | $19.78 | $19.80 | $19.69 | $19.78 | $19.62 | 153,873 |
2023-09-15 | $19.74 | $19.76 | $19.62 | $19.74 | $19.58 | 106,690 |
2023-09-14 | $19.62 | $19.77 | $19.60 | $19.72 | $19.56 | 145,846 |
2023-09-13 | $19.62 | $19.64 | $19.52 | $19.58 | $19.42 | 119,988 |
2023-09-12 | $19.60 | $19.68 | $19.51 | $19.59 | $19.43 | 135,870 |
2023-09-11 | $19.78 | $19.78 | $19.60 | $19.60 | $19.44 | 181,737 |
2023-09-08 | $19.63 | $19.75 | $19.62 | $19.64 | $19.48 | 69,882 |
2023-09-07 | $19.63 | $19.65 | $19.60 | $19.62 | $19.46 | 62,139 |
2023-09-06 | $19.75 | $19.75 | $19.61 | $19.65 | $19.49 | 95,452 |
2023-09-05 | $19.91 | $19.93 | $19.70 | $19.74 | $19.58 | 167,975 |
2023-09-01 | $19.99 | $19.99 | $19.85 | $19.88 | $19.71 | 104,393 |
2023-08-31 | $19.70 | $19.99 | $19.65 | $19.99 | $19.82 | 215,783 |
2023-08-30 | $19.62 | $19.67 | $19.54 | $19.62 | $19.46 | 199,523 |
2023-08-29 | $19.41 | $19.59 | $19.39 | $19.59 | $19.43 | 208,944 |
2023-08-28 | $19.30 | $19.42 | $19.30 | $19.38 | $19.22 | 181,430 |
2023-08-25 | $19.27 | $19.35 | $19.22 | $19.27 | $19.11 | 128,532 |
2023-08-24 | $19.30 | $19.36 | $19.22 | $19.22 | $19.06 | 128,934 |
2023-08-23 | $19.05 | $19.30 | $19.03 | $19.30 | $19.14 | 187,049 |
2023-08-22 | $19.30 | $19.30 | $19.01 | $19.02 | $18.86 | 233,566 |
2023-08-21 | $19.37 | $19.37 | $19.12 | $19.25 | $19.09 | 371,837 |
2023-08-18 | $19.53 | $19.53 | $19.40 | $19.50 | $19.17 | 176,445 |
2023-08-17 | $19.60 | $19.62 | $19.44 | $19.62 | $19.29 | 203,847 |
2023-08-16 | $19.51 | $19.60 | $19.51 | $19.55 | $19.22 | 190,372 |
2023-08-15 | $19.66 | $19.66 | $19.55 | $19.57 | $19.24 | 167,824 |
2023-08-14 | $19.72 | $19.74 | $19.60 | $19.73 | $19.40 | 186,493 |
2023-08-11 | $19.74 | $19.75 | $19.64 | $19.75 | $19.42 | 262,089 |
2023-08-10 | $19.88 | $19.88 | $19.64 | $19.71 | $19.38 | 244,258 |
2023-08-09 | $19.77 | $19.80 | $19.67 | $19.73 | $19.40 | 172,769 |
2023-08-08 | $19.70 | $19.78 | $19.60 | $19.78 | $19.45 | 119,974 |
2023-08-07 | $19.84 | $19.84 | $19.70 | $19.75 | $19.42 | 257,074 |
2023-08-04 | $19.63 | $19.79 | $19.60 | $19.75 | $19.42 | 125,365 |
2023-08-03 | $19.65 | $19.66 | $19.48 | $19.59 | $19.26 | 212,256 |
2023-08-02 | $19.80 | $19.83 | $19.62 | $19.73 | $19.40 | 352,416 |
2023-08-01 | $19.82 | $19.93 | $19.77 | $19.87 | $19.54 | 155,494 |
2023-07-31 | $19.80 | $19.95 | $19.74 | $19.92 | $19.59 | 281,287 |
2023-07-28 | $19.84 | $19.84 | $19.65 | $19.75 | $19.75 | 129,106 |
2023-07-27 | $19.81 | $19.90 | $19.68 | $19.69 | $19.69 | 205,479 |
2023-07-26 | $19.75 | $19.82 | $19.70 | $19.81 | $19.81 | 109,957 |
2023-07-25 | $19.74 | $19.75 | $19.65 | $19.73 | $19.73 | 142,439 |
2023-07-24 | $19.64 | $19.73 | $19.61 | $19.73 | $19.73 | 125,701 |
2023-07-21 | $19.67 | $19.75 | $19.60 | $19.64 | $19.64 | 97,540 |
2023-07-20 | $19.74 | $19.74 | $19.59 | $19.66 | $19.66 | 171,550 |
2023-07-19 | $19.80 | $19.90 | $19.79 | $19.90 | $19.73 | 200,593 |
2023-07-18 | $19.69 | $19.79 | $19.65 | $19.78 | $19.62 | 175,049 |
2023-07-17 | $19.73 | $19.75 | $19.57 | $19.65 | $19.49 | 242,651 |
2023-07-14 | $19.79 | $19.80 | $19.61 | $19.69 | $19.53 | 122,172 |
2023-07-13 | $19.78 | $19.80 | $19.73 | $19.75 | $19.59 | 214,711 |
2023-07-12 | $19.75 | $19.83 | $19.69 | $19.76 | $19.60 | 150,243 |
2023-07-11 | $19.59 | $19.67 | $19.52 | $19.67 | $19.51 | 149,007 |
2023-07-10 | $19.56 | $19.60 | $19.42 | $19.55 | $19.39 | 153,604 |
2023-07-07 | $19.26 | $19.55 | $19.26 | $19.50 | $19.34 | 154,634 |
2023-07-06 | $19.55 | $19.62 | $19.26 | $19.36 | $19.20 | 168,731 |
2023-07-05 | $19.64 | $19.65 | $19.51 | $19.56 | $19.40 | 91,651 |
2023-07-03 | $19.63 | $19.64 | $19.56 | $19.64 | $19.48 | 71,678 |
2023-06-30 | $19.27 | $19.67 | $19.20 | $19.64 | $19.48 | 146,815 |
2023-06-29 | $19.15 | $19.18 | $19.01 | $19.18 | $19.18 | 163,925 |
2023-06-28 | $19.04 | $19.11 | $18.97 | $19.11 | $19.11 | 96,306 |
2023-06-27 | $19.04 | $19.08 | $18.95 | $19.02 | $19.02 | 142,097 |
2023-06-26 | $18.86 | $19.05 | $18.86 | $19.01 | $19.01 | 155,080 |
2023-06-23 | $18.80 | $18.93 | $18.79 | $18.85 | $18.85 | 106,829 |
2023-06-22 | $18.90 | $18.93 | $18.78 | $18.79 | $18.79 | 146,065 |
2023-06-21 | $18.77 | $18.90 | $18.75 | $18.89 | $18.89 | 105,620 |
2023-06-20 | $18.89 | $18.90 | $18.75 | $18.80 | $18.80 | 213,714 |
2023-06-16 | $19.17 | $19.17 | $18.95 | $19.01 | $18.84 | 179,816 |
2023-06-15 | $19.10 | $19.18 | $19.00 | $19.07 | $18.90 | 146,794 |
2023-06-14 | $19.24 | $19.24 | $18.95 | $19.09 | $18.92 | 180,026 |
2023-06-13 | $19.19 | $19.20 | $19.05 | $19.08 | $18.91 | 132,756 |
2023-06-12 | $19.18 | $19.19 | $19.01 | $19.10 | $18.93 | 192,202 |
2023-06-09 | $19.17 | $19.23 | $19.05 | $19.05 | $18.88 | 115,715 |
2023-06-08 | $19.20 | $19.20 | $19.05 | $19.10 | $18.93 | 101,979 |
2023-06-07 | $19.14 | $19.20 | $19.03 | $19.17 | $19.00 | 133,309 |
2023-06-06 | $19.02 | $19.16 | $18.95 | $19.10 | $19.10 | 145,206 |
2023-06-05 | $19.00 | $19.11 | $18.48 | $19.02 | $19.02 | 140,419 |
2023-06-02 | $18.77 | $19.03 | $18.70 | $18.99 | $18.99 | 87,924 |
2023-06-01 | $18.58 | $18.82 | $18.50 | $18.74 | $18.74 | 127,306 |
2023-05-31 | $18.26 | $18.58 | $18.15 | $18.49 | $18.49 | 121,259 |
2023-05-30 | $18.20 | $18.29 | $18.14 | $18.28 | $18.28 | 92,065 |
2023-05-26 | $18.09 | $18.23 | $18.08 | $18.15 | $18.15 | 98,859 |
2023-05-25 | $18.25 | $18.34 | $18.08 | $18.08 | $18.08 | 125,064 |
2023-05-24 | $18.36 | $18.38 | $18.18 | $18.23 | $18.23 | 167,022 |
2023-05-23 | $18.27 | $18.44 | $18.27 | $18.38 | $18.38 | 130,553 |
2023-05-22 | $18.38 | $18.41 | $18.22 | $18.38 | $18.38 | 275,018 |
2023-05-19 | $18.44 | $18.49 | $18.34 | $18.44 | $18.44 | 108,612 |
2023-05-18 | $18.26 | $18.42 | $18.23 | $18.37 | $18.37 | 155,544 |
2023-05-17 | $18.09 | $18.28 | $17.97 | $18.25 | $18.25 | 172,212 |
2023-05-16 | $18.16 | $18.16 | $17.95 | $17.95 | $17.95 | 273,528 |
2023-05-15 | $18.00 | $18.17 | $17.95 | $18.17 | $18.17 | 216,768 |
2023-05-12 | $18.01 | $18.11 | $17.96 | $17.96 | $17.96 | 116,328 |
2023-05-11 | $18.10 | $18.15 | $17.99 | $18.05 | $18.05 | 81,650 |
2023-05-10 | $18.16 | $18.20 | $18.03 | $18.14 | $18.14 | 112,111 |
2023-05-09 | $18.17 | $18.25 | $17.97 | $18.12 | $18.12 | 157,664 |
2023-05-08 | $18.25 | $18.35 | $18.13 | $18.23 | $18.23 | 127,925 |
2023-05-05 | $18.09 | $18.40 | $18.02 | $18.23 | $18.23 | 139,124 |
2023-05-04 | $18.41 | $18.42 | $17.83 | $17.94 | $17.94 | 325,323 |
2023-05-03 | $18.74 | $18.84 | $18.37 | $18.39 | $18.39 | 115,786 |
2023-05-02 | $19.10 | $19.10 | $18.60 | $18.64 | $18.64 | 169,196 |
2023-05-01 | $19.15 | $19.16 | $18.98 | $19.04 | $19.04 | 190,942 |
2023-04-28 | $18.94 | $19.17 | $18.85 | $19.14 | $19.14 | 131,585 |
2023-04-27 | $18.72 | $18.85 | $18.63 | $18.83 | $18.83 | 73,482 |
2023-04-26 | $18.60 | $18.86 | $18.50 | $18.61 | $18.61 | 111,881 |
2023-04-25 | $18.95 | $18.99 | $18.62 | $18.73 | $18.73 | 130,602 |
2023-04-24 | $18.99 | $19.00 | $18.90 | $18.93 | $18.93 | 94,472 |
2023-04-21 | $18.98 | $19.07 | $18.93 | $18.95 | $18.95 | 65,764 |
2023-04-20 | $18.98 | $19.15 | $18.96 | $18.96 | $18.96 | 91,853 |
2023-04-19 | $19.25 | $19.26 | $19.10 | $19.25 | $19.08 | 59,782 |
2023-04-18 | $19.27 | $19.28 | $19.14 | $19.26 | $19.09 | 123,045 |
2023-04-17 | $19.25 | $19.26 | $19.16 | $19.25 | $19.08 | 111,161 |
2023-04-14 | $19.35 | $19.37 | $19.01 | $19.25 | $19.08 | 228,850 |
2023-04-13 | $19.39 | $19.39 | $19.20 | $19.35 | $19.18 | 175,671 |
2023-04-12 | $19.48 | $19.52 | $19.25 | $19.25 | $19.09 | 139,033 |
2023-04-11 | $19.30 | $19.41 | $19.26 | $19.39 | $19.22 | 151,979 |
2023-04-10 | $19.30 | $19.32 | $19.20 | $19.26 | $19.09 | 75,449 |
2023-04-06 | $19.23 | $19.37 | $19.15 | $19.32 | $19.15 | 118,466 |
2023-04-05 | $19.39 | $19.40 | $19.20 | $19.27 | $19.10 | 155,568 |
2023-04-04 | $19.35 | $19.40 | $19.22 | $19.33 | $19.16 | 89,955 |
2023-04-03 | $19.40 | $19.40 | $19.19 | $19.40 | $19.23 | 152,661 |
2023-03-31 | $18.96 | $19.32 | $18.90 | $19.32 | $19.15 | 138,672 |
2023-03-30 | $18.76 | $18.89 | $18.70 | $18.89 | $18.73 | 91,759 |
2023-03-29 | $18.53 | $18.70 | $18.47 | $18.69 | $18.53 | 231,576 |
2023-03-28 | $18.40 | $18.45 | $18.22 | $18.44 | $18.28 | 138,678 |
2023-03-27 | $18.11 | $18.43 | $18.11 | $18.29 | $18.13 | 111,564 |
2023-03-24 | $18.01 | $18.10 | $17.87 | $18.07 | $17.91 | 176,641 |
2023-03-23 | $18.45 | $18.49 | $18.00 | $18.03 | $17.87 | 149,975 |
2023-03-22 | $18.35 | $18.50 | $18.25 | $18.33 | $18.17 | 114,151 |
2023-03-21 | $18.28 | $18.46 | $18.28 | $18.36 | $18.20 | 167,833 |
2023-03-20 | $18.51 | $18.60 | $18.10 | $18.17 | $18.01 | 265,029 |
2023-03-17 | $18.99 | $19.01 | $18.54 | $18.57 | $18.24 | 170,273 |
2023-03-16 | $18.63 | $19.20 | $18.63 | $19.10 | $18.76 | 185,106 |
2023-03-15 | $18.89 | $19.03 | $18.52 | $18.83 | $18.50 | 238,069 |
2023-03-14 | $19.04 | $19.42 | $19.00 | $19.11 | $18.77 | 202,859 |
2023-03-13 | $18.91 | $19.06 | $18.68 | $18.90 | $18.57 | 352,552 |
2023-03-10 | $19.82 | $19.82 | $19.11 | $19.14 | $18.80 | 466,452 |
2023-03-09 | $20.43 | $20.45 | $19.83 | $19.94 | $19.59 | 156,537 |
2023-03-08 | $20.43 | $20.54 | $20.42 | $20.43 | $20.07 | 68,188 |
2023-03-07 | $20.79 | $20.79 | $20.42 | $20.42 | $20.06 | 108,409 |
2023-03-06 | $20.75 | $20.80 | $20.70 | $20.78 | $20.42 | 220,096 |
2023-03-03 | $20.62 | $20.73 | $20.57 | $20.62 | $20.62 | 73,849 |
2023-03-02 | $20.57 | $20.62 | $20.45 | $20.55 | $20.55 | 89,761 |
2023-03-01 | $20.69 | $20.71 | $20.50 | $20.62 | $20.62 | 139,708 |
2023-02-28 | $20.57 | $20.66 | $20.53 | $20.64 | $20.64 | 130,574 |
2023-02-27 | $20.64 | $20.66 | $20.53 | $20.53 | $20.53 | 97,607 |
2023-02-24 | $20.38 | $20.54 | $20.32 | $20.53 | $20.53 | 260,058 |
2023-02-23 | $20.50 | $20.64 | $20.45 | $20.55 | $20.55 | 1,084,032 |
2023-02-22 | $20.49 | $20.58 | $20.38 | $20.44 | $20.44 | 177,848 |
2023-02-21 | $20.84 | $20.95 | $20.41 | $20.42 | $20.42 | 207,550 |
2023-02-17 | $21.11 | $21.14 | $21.01 | $21.12 | $20.95 | 96,079 |
2023-02-16 | $21.04 | $21.19 | $21.01 | $21.18 | $21.01 | 115,920 |
2023-02-15 | $21.19 | $21.19 | $21.08 | $21.14 | $20.97 | 145,037 |
2023-02-14 | $21.05 | $21.17 | $21.01 | $21.17 | $21.00 | 166,893 |
2023-02-13 | $20.95 | $21.12 | $20.92 | $21.12 | $20.95 | 139,898 |
2023-02-10 | $20.91 | $21.00 | $20.85 | $20.95 | $20.78 | 104,093 |
2023-02-09 | $21.15 | $21.18 | $20.95 | $20.96 | $20.79 | 127,174 |
2023-02-08 | $21.10 | $21.14 | $21.01 | $21.12 | $20.95 | 98,065 |
2023-02-07 | $21.25 | $21.28 | $21.01 | $21.12 | $20.95 | 115,226 |
2023-02-06 | $21.33 | $21.37 | $21.15 | $21.21 | $21.04 | 136,141 |
2023-02-03 | $21.60 | $21.60 | $21.37 | $21.44 | $21.27 | 195,025 |
2023-02-02 | $21.58 | $21.71 | $21.40 | $21.66 | $21.49 | 463,864 |
2023-02-01 | $21.24 | $21.39 | $21.14 | $21.36 | $21.36 | 279,634 |
2023-01-31 | $21.07 | $21.21 | $21.02 | $21.19 | $21.19 | 173,727 |
2023-01-30 | $21.00 | $21.08 | $20.95 | $21.07 | $21.07 | 208,409 |
2023-01-27 | $20.87 | $21.05 | $20.75 | $21.01 | $21.01 | 339,101 |
2023-01-26 | $20.75 | $20.87 | $20.55 | $20.86 | $20.86 | 1,173,559 |
2023-01-25 | $20.60 | $20.64 | $20.48 | $20.59 | $20.59 | 178,421 |
2023-01-24 | $20.63 | $20.69 | $20.45 | $20.64 | $20.64 | 88,051 |
2023-01-23 | $20.41 | $20.64 | $20.38 | $20.63 | $20.63 | 176,657 |
2023-01-20 | $20.42 | $20.42 | $20.13 | $20.36 | $20.36 | 109,164 |
2023-01-19 | $20.39 | $20.52 | $20.32 | $20.49 | $20.33 | 112,904 |
2023-01-18 | $20.64 | $20.64 | $20.33 | $20.40 | $20.24 | 170,691 |
2023-01-17 | $20.17 | $20.44 | $20.10 | $20.44 | $20.28 | 116,100 |
2023-01-13 | $19.95 | $20.17 | $19.95 | $20.10 | $19.94 | 91,148 |
2023-01-12 | $19.89 | $20.04 | $19.80 | $19.99 | $19.83 | 117,125 |
2023-01-11 | $19.80 | $19.93 | $19.76 | $19.87 | $19.71 | 138,941 |
2023-01-10 | $19.67 | $19.73 | $19.51 | $19.73 | $19.57 | 139,928 |
2023-01-09 | $19.61 | $19.68 | $19.51 | $19.64 | $19.48 | 132,630 |
2023-01-06 | $19.26 | $19.50 | $19.12 | $19.50 | $19.50 | 151,919 |
2023-01-05 | $18.96 | $19.14 | $18.87 | $19.10 | $19.10 | 147,023 |
2023-01-04 | $18.59 | $18.97 | $18.54 | $18.96 | $18.96 | 217,841 |
2023-01-03 | $18.28 | $18.48 | $18.28 | $18.47 | $18.47 | 127,898 |
2022-12-30 | $18.01 | $18.18 | $18.00 | $18.14 | $18.14 | 229,198 |
2022-12-29 | $18.11 | $18.16 | $17.98 | $18.11 | $18.11 | 138,528 |
2022-12-28 | $18.21 | $18.21 | $17.93 | $17.98 | $17.98 | 172,230 |
2022-12-27 | $18.00 | $18.20 | $17.99 | $18.11 | $18.11 | 282,137 |
2022-12-23 | $18.10 | $18.22 | $17.98 | $18.06 | $18.06 | 140,050 |
2022-12-22 | $18.27 | $18.27 | $17.97 | $18.07 | $18.07 | 144,498 |
2022-12-21 | $18.23 | $18.46 | $18.23 | $18.32 | $18.32 | 174,400 |
2022-12-20 | $18.58 | $18.58 | $18.20 | $18.27 | $18.27 | 241,644 |
2022-12-19 | $18.65 | $18.73 | $18.56 | $18.61 | $18.45 | 131,976 |
2022-12-16 | $18.85 | $18.92 | $18.65 | $18.70 | $18.54 | 128,766 |
2022-12-15 | $19.09 | $19.13 | $18.85 | $18.93 | $18.76 | 85,327 |
2022-12-14 | $19.03 | $19.17 | $18.95 | $19.11 | $18.94 | 99,511 |
2022-12-13 | $19.05 | $19.20 | $18.94 | $19.05 | $18.88 | 125,199 |
2022-12-12 | $18.87 | $18.91 | $18.65 | $18.75 | $18.58 | 227,045 |
2022-12-09 | $19.12 | $19.18 | $18.83 | $18.83 | $18.66 | 131,100 |
2022-12-08 | $19.39 | $19.47 | $19.17 | $19.20 | $19.03 | 139,643 |
2022-12-07 | $19.39 | $19.41 | $19.22 | $19.37 | $19.20 | 190,089 |
2022-12-06 | $19.58 | $19.60 | $19.08 | $19.38 | $19.21 | 205,977 |
2022-12-05 | $19.68 | $19.69 | $19.33 | $19.44 | $19.27 | 189,446 |
2022-12-02 | $19.66 | $19.79 | $19.46 | $19.72 | $19.55 | 141,337 |
2022-12-01 | $19.55 | $19.74 | $19.44 | $19.73 | $19.56 | 141,999 |
2022-11-30 | $19.08 | $19.50 | $19.00 | $19.45 | $19.28 | 189,101 |
2022-11-29 | $19.15 | $19.19 | $18.90 | $19.01 | $18.84 | 133,996 |
2022-11-28 | $19.18 | $19.29 | $19.11 | $19.17 | $19.00 | 219,862 |
2022-11-25 | $19.19 | $19.24 | $19.11 | $19.18 | $19.01 | 73,352 |
2022-11-23 | $19.11 | $19.33 | $19.02 | $19.21 | $19.04 | 111,434 |
2022-11-22 | $19.14 | $19.14 | $19.00 | $19.09 | $18.92 | 80,964 |
2022-11-21 | $19.14 | $19.14 | $18.93 | $19.02 | $18.85 | 124,162 |
2022-11-18 | $19.41 | $19.41 | $19.18 | $19.18 | $18.85 | 78,516 |
2022-11-17 | $19.52 | $19.55 | $19.25 | $19.27 | $18.94 | 95,769 |
2022-11-16 | $19.77 | $19.80 | $19.60 | $19.60 | $19.26 | 121,668 |
2022-11-15 | $19.80 | $19.80 | $19.60 | $19.68 | $19.34 | 179,415 |
2022-11-14 | $19.74 | $19.78 | $19.57 | $19.57 | $19.23 | 253,707 |
2022-11-11 | $19.47 | $19.78 | $19.45 | $19.74 | $19.74 | 244,169 |
2022-11-10 | $19.00 | $19.55 | $18.95 | $19.42 | $19.42 | 179,865 |
2022-11-09 | $18.92 | $18.92 | $18.56 | $18.70 | $18.70 | 85,335 |
2022-11-08 | $18.63 | $18.90 | $18.54 | $18.86 | $18.86 | 156,357 |
2022-11-07 | $18.51 | $18.61 | $18.36 | $18.54 | $18.54 | 174,445 |
2022-11-04 | $18.51 | $18.51 | $18.33 | $18.38 | $18.38 | 140,746 |
2022-11-03 | $18.40 | $18.42 | $18.26 | $18.32 | $18.32 | 112,340 |
2022-11-02 | $18.60 | $18.65 | $18.36 | $18.46 | $18.46 | 130,411 |
2022-11-01 | $18.78 | $18.78 | $18.53 | $18.55 | $18.55 | 149,218 |
2022-10-31 | $18.53 | $18.71 | $18.52 | $18.66 | $18.66 | 138,431 |
2022-10-28 | $18.43 | $18.58 | $18.40 | $18.53 | $18.53 | 116,513 |
2022-10-27 | $18.60 | $18.65 | $18.38 | $18.41 | $18.41 | 82,132 |
2022-10-26 | $18.46 | $18.66 | $18.43 | $18.46 | $18.46 | 109,062 |
2022-10-25 | $18.12 | $18.43 | $18.12 | $18.43 | $18.43 | 123,065 |
2022-10-24 | $18.02 | $18.27 | $18.02 | $18.10 | $18.10 | 205,642 |
2022-10-21 | $18.15 | $18.18 | $18.02 | $18.04 | $18.04 | 165,645 |
2022-10-20 | $18.63 | $18.63 | $18.22 | $18.24 | $18.24 | 101,978 |
2022-10-19 | $18.76 | $18.93 | $18.66 | $18.75 | $18.75 | 93,382 |
2022-10-18 | $18.90 | $19.00 | $18.83 | $18.89 | $18.89 | 155,784 |
2022-10-17 | $18.66 | $18.90 | $18.66 | $18.85 | $18.85 | 96,902 |
2022-10-14 | $18.60 | $18.75 | $18.60 | $18.60 | $18.60 | 217,359 |
2022-10-13 | $18.46 | $18.66 | $18.19 | $18.54 | $18.54 | 98,197 |
2022-10-12 | $18.62 | $18.80 | $18.58 | $18.62 | $18.62 | 113,842 |
2022-10-11 | $18.89 | $18.95 | $18.68 | $18.79 | $18.79 | 119,809 |
2022-10-10 | $19.18 | $19.24 | $18.90 | $18.90 | $18.90 | 118,895 |
2022-10-07 | $19.35 | $19.39 | $19.08 | $19.18 | $19.18 | 178,918 |
2022-10-06 | $19.52 | $19.52 | $19.32 | $19.44 | $19.44 | 85,477 |
2022-10-05 | $19.45 | $19.53 | $19.26 | $19.40 | $19.40 | 146,687 |
2022-10-04 | $19.46 | $19.76 | $19.45 | $19.55 | $19.55 | 133,519 |
2022-10-03 | $19.14 | $19.48 | $19.14 | $19.34 | $19.34 | 118,604 |
2022-09-30 | $18.89 | $19.10 | $18.89 | $19.04 | $19.04 | 153,584 |
2022-09-29 | $19.23 | $19.33 | $18.90 | $19.02 | $19.02 | 186,279 |
2022-09-28 | $18.97 | $19.51 | $18.97 | $19.40 | $19.40 | 242,372 |
2022-09-27 | $19.09 | $19.25 | $18.88 | $18.97 | $18.97 | 602,908 |
2022-09-26 | $19.69 | $19.72 | $18.98 | $19.06 | $19.06 | 408,176 |
2022-09-23 | $20.25 | $20.33 | $19.52 | $19.72 | $19.72 | 461,380 |
2022-09-22 | $20.63 | $20.64 | $20.25 | $20.27 | $20.27 | 257,278 |
2022-09-21 | $20.81 | $20.90 | $20.61 | $20.65 | $20.65 | 84,470 |
2022-09-20 | $20.90 | $20.93 | $20.57 | $20.65 | $20.65 | 229,418 |
2022-09-19 | $21.01 | $21.15 | $21.00 | $21.10 | $20.94 | 100,734 |
2022-09-16 | $21.24 | $21.26 | $21.00 | $21.13 | $21.13 | 113,913 |
2022-09-15 | $21.41 | $21.51 | $21.26 | $21.26 | $21.26 | 125,099 |
2022-09-14 | $21.55 | $21.56 | $21.40 | $21.48 | $21.48 | 54,392 |
2022-09-13 | $21.66 | $21.66 | $21.41 | $21.52 | $21.52 | 103,498 |
2022-09-12 | $21.75 | $21.77 | $21.60 | $21.76 | $21.76 | 112,196 |
2022-09-09 | $21.50 | $21.61 | $21.40 | $21.57 | $21.57 | 72,710 |
2022-09-08 | $21.45 | $21.54 | $21.37 | $21.42 | $21.42 | 73,255 |
2022-09-07 | $21.48 | $21.50 | $21.33 | $21.50 | $21.50 | 77,744 |
2022-09-06 | $21.60 | $21.65 | $21.37 | $21.42 | $21.42 | 111,639 |
2022-09-02 | $21.64 | $21.70 | $21.51 | $21.55 | $21.55 | 104,636 |
2022-09-01 | $21.87 | $21.87 | $21.39 | $21.47 | $21.47 | 282,997 |
2022-08-31 | $21.82 | $21.99 | $21.78 | $21.83 | $21.83 | 80,138 |
2022-08-30 | $22.07 | $22.07 | $21.81 | $21.81 | $21.81 | 190,407 |
2022-08-29 | $22.00 | $22.10 | $21.97 | $22.07 | $22.07 | 94,826 |
2022-08-26 | $22.28 | $22.30 | $22.10 | $22.15 | $22.15 | 125,804 |
2022-08-25 | $22.00 | $22.26 | $21.92 | $22.26 | $22.26 | 116,799 |
2022-08-24 | $22.07 | $22.12 | $21.90 | $21.95 | $21.95 | 78,079 |
2022-08-23 | $22.10 | $22.32 | $21.90 | $22.06 | $22.06 | 196,369 |
2022-08-22 | $22.36 | $22.38 | $21.97 | $22.21 | $22.21 | 151,404 |
2022-08-19 | $22.77 | $22.78 | $22.52 | $22.55 | $22.39 | 135,923 |
2022-08-18 | $22.75 | $22.85 | $22.74 | $22.79 | $22.62 | 270,475 |
2022-08-17 | $23.00 | $23.00 | $22.72 | $22.74 | $22.57 | 115,869 |
2022-08-16 | $23.10 | $23.13 | $22.93 | $23.05 | $22.88 | 155,223 |
2022-08-15 | $22.94 | $23.07 | $22.91 | $23.07 | $22.90 | 181,303 |
2022-08-12 | $22.82 | $23.00 | $22.72 | $22.89 | $22.72 | 187,635 |
2022-08-11 | $22.86 | $22.86 | $22.71 | $22.76 | $22.59 | 197,662 |
2022-08-10 | $22.58 | $22.75 | $22.56 | $22.71 | $22.55 | 203,305 |
2022-08-09 | $22.65 | $22.65 | $22.36 | $22.40 | $22.24 | 95,386 |
2022-08-08 | $22.71 | $22.78 | $22.53 | $22.57 | $22.41 | 112,058 |
2022-08-05 | $22.85 | $22.85 | $22.53 | $22.61 | $22.45 | 131,636 |
2022-08-04 | $22.78 | $23.00 | $22.75 | $22.84 | $22.67 | 106,865 |
2022-08-03 | $22.63 | $22.85 | $22.55 | $22.70 | $22.54 | 419,226 |
2022-08-02 | $22.53 | $22.75 | $22.42 | $22.65 | $22.49 | 346,234 |
2022-08-01 | $22.52 | $22.60 | $22.44 | $22.56 | $22.40 | 108,221 |
2022-07-29 | $22.17 | $22.50 | $22.12 | $22.50 | $22.34 | 135,424 |
2022-07-28 | $21.85 | $22.12 | $21.85 | $22.12 | $21.96 | 126,047 |
2022-07-27 | $21.71 | $21.86 | $21.66 | $21.85 | $21.69 | 107,571 |
2022-07-26 | $21.80 | $21.80 | $21.70 | $21.70 | $21.54 | 120,837 |
2022-07-25 | $21.66 | $21.73 | $21.65 | $21.72 | $21.56 | 118,850 |
2022-07-22 | $21.57 | $21.74 | $21.57 | $21.68 | $21.52 | 134,734 |
2022-07-21 | $21.70 | $21.70 | $21.55 | $21.55 | $21.39 | 88,492 |
2022-07-20 | $21.74 | $21.74 | $21.55 | $21.65 | $21.49 | 175,944 |
2022-07-19 | $21.73 | $21.84 | $21.65 | $21.79 | $21.47 | 131,315 |
2022-07-18 | $21.75 | $21.80 | $21.61 | $21.65 | $21.33 | 198,006 |
2022-07-15 | $21.48 | $21.74 | $21.42 | $21.73 | $21.41 | 233,842 |
2022-07-14 | $21.53 | $21.58 | $21.35 | $21.41 | $21.10 | 146,772 |
2022-07-13 | $21.40 | $21.55 | $21.40 | $21.49 | $21.17 | 61,820 |
2022-07-12 | $21.46 | $21.60 | $21.45 | $21.45 | $21.14 | 83,070 |
2022-07-11 | $21.50 | $21.50 | $21.41 | $21.48 | $21.17 | 60,888 |
2022-07-08 | $21.32 | $21.48 | $21.30 | $21.48 | $21.17 | 103,570 |
2022-07-07 | $21.22 | $21.42 | $21.22 | $21.30 | $20.99 | 69,393 |
2022-07-06 | $21.25 | $21.30 | $21.15 | $21.22 | $20.91 | 112,719 |
2022-07-05 | $21.22 | $21.38 | $21.15 | $21.24 | $20.93 | 173,146 |
2022-07-01 | $21.14 | $21.25 | $21.11 | $21.21 | $20.90 | 97,038 |
2022-06-30 | $20.99 | $21.15 | $20.91 | $21.10 | $20.79 | 120,693 |
2022-06-29 | $21.20 | $21.20 | $21.00 | $21.00 | $20.69 | 132,236 |
2022-06-28 | $21.31 | $21.35 | $21.10 | $21.13 | $20.82 | 74,446 |
2022-06-27 | $21.27 | $21.38 | $21.20 | $21.20 | $20.89 | 143,188 |
2022-06-24 | $21.13 | $21.20 | $21.01 | $21.17 | $20.86 | 53,125 |
2022-06-23 | $20.97 | $21.12 | $20.88 | $20.89 | $20.58 | 67,434 |
2022-06-22 | $20.88 | $20.91 | $20.80 | $20.88 | $20.57 | 67,940 |
2022-06-21 | $20.80 | $20.96 | $20.78 | $20.90 | $20.59 | 243,482 |
2022-06-17 | $20.76 | $20.98 | $20.76 | $20.78 | $20.32 | 260,410 |
2022-06-16 | $21.29 | $21.29 | $20.78 | $20.79 | $20.33 | 288,517 |
2022-06-15 | $21.00 | $21.61 | $20.79 | $21.31 | $20.84 | 261,409 |
2022-06-14 | $21.42 | $21.45 | $20.76 | $20.97 | $20.50 | 228,769 |
2022-06-13 | $22.21 | $22.21 | $21.29 | $21.29 | $20.82 | 616,448 |
2022-06-10 | $22.50 | $22.67 | $22.26 | $22.31 | $21.81 | 76,886 |
2022-06-09 | $22.98 | $22.98 | $22.66 | $22.72 | $22.21 | 69,693 |
2022-06-08 | $23.00 | $23.14 | $22.97 | $22.98 | $22.47 | 70,636 |
2022-06-07 | $23.09 | $23.14 | $23.02 | $23.05 | $22.54 | 107,775 |
2022-06-06 | $23.00 | $23.18 | $23.00 | $23.11 | $22.60 | 84,700 |
2022-06-03 | $22.95 | $23.08 | $22.95 | $23.08 | $22.57 | 122,678 |
2022-06-02 | $23.15 | $23.16 | $23.00 | $23.09 | $22.58 | 93,588 |
2022-06-01 | $22.90 | $23.19 | $22.90 | $23.09 | $22.58 | 151,857 |
2022-05-31 | $22.96 | $23.00 | $22.76 | $23.00 | $22.49 | 184,871 |
2022-05-27 | $22.50 | $23.00 | $22.50 | $22.94 | $22.43 | 134,343 |
2022-05-26 | $22.20 | $22.60 | $22.19 | $22.51 | $22.01 | 142,974 |
2022-05-25 | $21.85 | $22.20 | $21.85 | $22.15 | $21.66 | 67,485 |
2022-05-24 | $21.97 | $22.04 | $21.80 | $21.95 | $21.46 | 96,920 |
2022-05-23 | $21.91 | $22.13 | $21.91 | $21.99 | $21.50 | 142,576 |
2022-05-20 | $22.10 | $22.10 | $21.85 | $21.91 | $21.42 | 114,007 |
2022-05-19 | $21.97 | $22.15 | $21.90 | $22.14 | $21.49 | 106,064 |
2022-05-18 | $22.21 | $22.25 | $21.90 | $21.99 | $21.34 | 181,241 |
2022-05-17 | $22.34 | $22.34 | $22.09 | $22.17 | $21.52 | 183,140 |
2022-05-16 | $22.00 | $22.19 | $21.92 | $22.16 | $21.51 | 137,458 |
2022-05-13 | $21.79 | $22.00 | $21.72 | $22.00 | $21.35 | 102,200 |
2022-05-12 | $21.83 | $22.03 | $21.56 | $21.65 | $21.01 | 228,168 |
2022-05-11 | $22.16 | $22.35 | $22.00 | $22.06 | $21.41 | 129,190 |
2022-05-10 | $22.34 | $22.61 | $22.04 | $22.19 | $21.54 | 291,003 |
2022-05-09 | $22.70 | $22.70 | $22.13 | $22.30 | $21.64 | 273,680 |
2022-05-06 | $22.87 | $23.00 | $22.73 | $22.77 | $22.10 | 164,147 |
2022-05-05 | $23.05 | $23.12 | $22.82 | $22.88 | $22.20 | 193,500 |
2022-05-04 | $22.89 | $23.15 | $22.81 | $23.14 | $22.46 | 149,839 |
2022-05-03 | $22.94 | $22.95 | $22.76 | $22.85 | $22.18 | 273,878 |
2022-05-02 | $23.20 | $23.20 | $22.75 | $22.90 | $22.23 | 279,927 |
2022-04-29 | $23.13 | $23.19 | $22.93 | $23.09 | $22.41 | 309,765 |
2022-04-28 | $22.99 | $23.20 | $22.84 | $23.07 | $22.39 | 211,714 |
2022-04-27 | $23.11 | $23.26 | $22.83 | $22.85 | $22.18 | 131,935 |
2022-04-26 | $23.13 | $23.16 | $23.00 | $23.04 | $22.36 | 151,885 |
2022-04-25 | $23.27 | $23.27 | $23.04 | $23.10 | $22.42 | 228,971 |
2022-04-22 | $23.25 | $23.31 | $23.05 | $23.23 | $22.55 | 157,335 |
2022-04-21 | $23.55 | $23.59 | $23.17 | $23.21 | $22.53 | 140,785 |
2022-04-20 | $23.50 | $23.50 | $23.39 | $23.42 | $22.73 | 181,861 |
2022-04-19 | $23.48 | $23.51 | $23.40 | $23.51 | $22.66 | 225,427 |
2022-04-18 | $23.44 | $23.54 | $23.43 | $23.47 | $22.62 | 206,357 |
2022-04-14 | $23.60 | $23.60 | $23.45 | $23.46 | $22.61 | 228,745 |
2022-04-13 | $23.44 | $23.66 | $23.44 | $23.54 | $22.69 | 77,802 |
2022-04-12 | $23.43 | $23.65 | $23.42 | $23.46 | $22.61 | 116,682 |
2022-04-11 | $23.65 | $23.68 | $23.36 | $23.44 | $22.59 | 142,603 |
2022-04-08 | $23.72 | $23.76 | $23.61 | $23.64 | $22.79 | 172,812 |
2022-04-07 | $23.75 | $23.79 | $23.68 | $23.69 | $22.83 | 127,814 |
2022-04-06 | $23.81 | $23.89 | $23.65 | $23.65 | $22.80 | 135,404 |
2022-04-05 | $24.01 | $24.05 | $23.81 | $23.87 | $23.01 | 105,648 |
2022-04-04 | $24.14 | $24.14 | $24.01 | $24.04 | $23.17 | 81,576 |
2022-04-01 | $24.18 | $24.18 | $24.00 | $24.03 | $23.16 | 162,300 |
2022-03-31 | $24.14 | $24.17 | $24.08 | $24.08 | $23.21 | 115,831 |
2022-03-30 | $24.00 | $24.11 | $23.95 | $24.07 | $23.20 | 125,164 |
2022-03-29 | $23.81 | $24.00 | $23.81 | $23.97 | $23.10 | 255,634 |
2022-03-28 | $23.69 | $23.73 | $23.66 | $23.73 | $22.87 | 202,002 |
2022-03-25 | $23.69 | $23.70 | $23.58 | $23.67 | $22.81 | 86,925 |
2022-03-24 | $23.56 | $23.68 | $23.51 | $23.60 | $22.75 | 71,119 |
2022-03-23 | $23.76 | $23.76 | $23.42 | $23.56 | $22.71 | 132,611 |
2022-03-22 | $23.70 | $23.83 | $23.53 | $23.69 | $22.83 | 108,401 |
2022-03-21 | $23.66 | $23.85 | $23.63 | $23.64 | $22.79 | 201,913 |
2022-03-18 | $23.82 | $23.92 | $23.71 | $23.89 | $22.87 | 454,347 |
2022-03-17 | $23.65 | $23.82 | $23.55 | $23.79 | $22.77 | 281,035 |
2022-03-16 | $23.51 | $23.65 | $23.45 | $23.65 | $22.64 | 134,741 |
2022-03-15 | $23.20 | $23.46 | $23.20 | $23.46 | $22.46 | 110,326 |
2022-03-14 | $23.66 | $23.67 | $23.10 | $23.21 | $22.22 | 198,582 |
2022-03-11 | $23.75 | $23.77 | $23.52 | $23.56 | $22.55 | 191,099 |
2022-03-10 | $23.56 | $23.70 | $23.56 | $23.70 | $22.69 | 127,533 |
2022-03-09 | $23.52 | $23.74 | $23.43 | $23.61 | $22.60 | 60,068 |
2022-03-08 | $23.43 | $23.65 | $23.32 | $23.46 | $22.46 | 161,188 |
2022-03-07 | $23.75 | $23.75 | $23.40 | $23.46 | $22.46 | 117,135 |
2022-03-04 | $23.82 | $23.82 | $23.76 | $23.76 | $22.74 | 106,217 |
2022-03-03 | $23.82 | $23.87 | $23.78 | $23.82 | $22.80 | 127,470 |
2022-03-02 | $23.70 | $23.82 | $23.65 | $23.82 | $22.80 | 171,363 |
2022-03-01 | $23.69 | $23.78 | $23.61 | $23.64 | $22.63 | 292,253 |
2022-02-28 | $23.63 | $23.70 | $23.50 | $23.64 | $22.63 | 136,173 |
2022-02-25 | $23.55 | $23.65 | $23.26 | $23.59 | $22.58 | 187,758 |
2022-02-24 | $22.69 | $23.37 | $22.56 | $23.37 | $22.37 | 258,295 |
2022-02-23 | $23.27 | $23.27 | $22.81 | $22.87 | $21.89 | 204,490 |
2022-02-22 | $23.20 | $23.20 | $22.95 | $23.07 | $22.08 | 216,152 |
2022-02-18 | $23.51 | $23.51 | $23.37 | $23.37 | $22.21 | 114,111 |
2022-02-17 | $23.41 | $23.60 | $23.33 | $23.37 | $22.21 | 196,940 |
2022-02-16 | $23.47 | $23.49 | $23.30 | $23.44 | $22.28 | 153,950 |
2022-02-15 | $23.30 | $23.46 | $23.25 | $23.38 | $22.22 | 187,158 |
2022-02-14 | $23.38 | $23.42 | $23.10 | $23.17 | $22.02 | 402,072 |
2022-02-11 | $23.67 | $23.81 | $23.42 | $23.50 | $22.34 | 254,798 |
2022-02-10 | $23.79 | $23.96 | $23.69 | $23.80 | $22.62 | 218,813 |
2022-02-09 | $23.82 | $23.95 | $23.77 | $23.91 | $22.73 | 215,453 |
2022-02-08 | $23.96 | $23.99 | $23.70 | $23.75 | $22.58 | 257,216 |
2022-02-07 | $24.04 | $24.12 | $23.89 | $23.99 | $22.80 | 293,467 |
2022-02-04 | $24.13 | $24.15 | $23.88 | $24.00 | $22.81 | 330,435 |
2022-02-03 | $24.30 | $24.30 | $24.12 | $24.16 | $22.97 | 127,468 |
2022-02-02 | $24.51 | $24.52 | $24.22 | $24.32 | $23.12 | 175,892 |
2022-02-01 | $24.45 | $24.48 | $24.40 | $24.46 | $23.25 | 205,617 |
2022-01-31 | $24.19 | $24.44 | $24.19 | $24.40 | $23.19 | 301,188 |
2022-01-28 | $24.20 | $24.24 | $24.07 | $24.20 | $23.00 | 195,363 |
2022-01-27 | $24.36 | $24.50 | $24.15 | $24.18 | $22.98 | 206,354 |
2022-01-26 | $24.55 | $24.69 | $24.30 | $24.32 | $23.12 | 260,807 |
2022-01-25 | $24.31 | $24.49 | $24.31 | $24.45 | $23.24 | 180,093 |
2022-01-24 | $24.59 | $24.60 | $24.12 | $24.45 | $23.24 | 417,238 |
2022-01-21 | $24.69 | $24.70 | $24.60 | $24.63 | $23.41 | 187,374 |
2022-01-20 | $24.85 | $24.90 | $24.64 | $24.73 | $23.51 | 202,945 |
2022-01-19 | $24.95 | $25.00 | $24.90 | $24.93 | $23.54 | 135,919 |
2022-01-18 | $25.09 | $25.09 | $24.90 | $24.95 | $23.56 | 193,741 |
2022-01-14 | $25.10 | $25.12 | $25.00 | $25.12 | $23.72 | 118,055 |
2022-01-13 | $25.10 | $25.18 | $25.06 | $25.10 | $23.70 | 128,148 |
2022-01-12 | $25.07 | $25.08 | $24.97 | $25.03 | $23.64 | 108,937 |
2022-01-11 | $24.99 | $25.05 | $24.90 | $25.02 | $23.63 | 111,836 |
2022-01-10 | $25.03 | $25.03 | $24.89 | $24.94 | $23.55 | 149,791 |
2022-01-07 | $24.84 | $25.02 | $24.83 | $25.01 | $23.62 | 163,486 |
2022-01-06 | $24.86 | $24.90 | $24.65 | $24.82 | $23.44 | 192,382 |
2022-01-05 | $24.97 | $25.10 | $24.80 | $24.87 | $23.49 | 142,136 |
2022-01-04 | $25.14 | $25.14 | $24.99 | $25.02 | $23.63 | 111,546 |
2022-01-03 | $25.12 | $25.13 | $25.04 | $25.09 | $23.69 | 124,520 |
2021-12-31 | $25.04 | $25.12 | $24.99 | $25.12 | $23.72 | 69,032 |
2021-12-30 | $24.94 | $25.04 | $24.92 | $25.02 | $23.62 | 102,005 |
2021-12-29 | $24.88 | $24.97 | $24.83 | $24.93 | $23.54 | 90,332 |
2021-12-28 | $24.81 | $24.85 | $24.75 | $24.81 | $23.43 | 95,795 |
2021-12-27 | $24.82 | $24.85 | $24.77 | $24.82 | $23.44 | 199,313 |
2021-12-23 | $24.83 | $24.84 | $24.77 | $24.83 | $23.44 | 81,198 |
2021-12-22 | $24.68 | $24.80 | $24.62 | $24.71 | $23.34 | 73,797 |
2021-12-21 | $24.55 | $24.67 | $24.55 | $24.62 | $23.25 | 99,708 |
2021-12-20 | $24.62 | $24.66 | $24.53 | $24.55 | $23.18 | 138,601 |
2021-12-17 | $24.79 | $24.83 | $24.77 | $24.80 | $23.27 | 243,205 |
2021-12-16 | $24.67 | $24.83 | $24.66 | $24.80 | $23.27 | 98,160 |
2021-12-15 | $24.69 | $24.77 | $24.62 | $24.75 | $23.22 | 108,243 |
2021-12-14 | $24.71 | $24.85 | $24.68 | $24.68 | $23.16 | 105,424 |
2021-12-13 | $24.79 | $24.80 | $24.71 | $24.76 | $23.23 | 117,044 |
2021-12-10 | $24.87 | $24.87 | $24.73 | $24.77 | $23.24 | 122,420 |
2021-12-09 | $24.73 | $24.79 | $24.72 | $24.72 | $23.19 | 84,757 |
2021-12-08 | $24.84 | $24.84 | $24.75 | $24.76 | $23.23 | 77,951 |
2021-12-07 | $24.79 | $24.86 | $24.72 | $24.79 | $23.26 | 194,338 |
2021-12-06 | $24.61 | $24.70 | $24.52 | $24.67 | $23.15 | 126,228 |
2021-12-03 | $24.64 | $24.64 | $24.45 | $24.49 | $22.98 | 72,556 |
2021-12-02 | $24.31 | $24.60 | $24.28 | $24.57 | $23.05 | 111,957 |
2021-12-01 | $24.35 | $24.66 | $24.35 | $24.38 | $22.88 | 125,431 |
2021-11-30 | $24.66 | $24.70 | $24.34 | $24.34 | $22.84 | 271,542 |
2021-11-29 | $24.65 | $24.72 | $24.60 | $24.68 | $23.16 | 90,471 |
2021-11-26 | $24.75 | $24.75 | $24.40 | $24.57 | $23.05 | 136,176 |
2021-11-24 | $24.67 | $24.79 | $24.65 | $24.79 | $23.26 | 115,945 |
2021-11-23 | $24.74 | $24.78 | $24.69 | $24.76 | $23.23 | 141,831 |
2021-11-22 | $24.90 | $24.92 | $24.73 | $24.76 | $23.23 | 176,849 |
2021-11-19 | $24.93 | $25.02 | $24.90 | $24.99 | $23.30 | 153,074 |
2021-11-18 | $25.06 | $25.06 | $24.92 | $25.00 | $23.31 | 168,974 |
2021-11-17 | $25.09 | $25.09 | $24.95 | $25.03 | $23.33 | 239,049 |
2021-11-16 | $25.09 | $25.11 | $25.03 | $25.04 | $23.34 | 170,600 |
2021-11-15 | $25.13 | $25.14 | $25.01 | $25.01 | $23.32 | 240,452 |
2021-11-12 | $25.20 | $25.20 | $25.08 | $25.09 | $23.39 | 185,463 |
2021-11-11 | $25.17 | $25.20 | $25.07 | $25.08 | $23.38 | 150,172 |
2021-11-10 | $25.30 | $25.30 | $25.09 | $25.11 | $23.41 | 126,172 |
2021-11-09 | $25.34 | $25.34 | $25.22 | $25.27 | $23.56 | 132,299 |
2021-11-08 | $25.25 | $25.28 | $25.22 | $25.24 | $23.53 | 131,371 |
2021-11-05 | $25.25 | $25.30 | $25.20 | $25.30 | $23.59 | 100,807 |
2021-11-04 | $25.12 | $25.22 | $25.12 | $25.22 | $23.51 | 129,291 |
2021-11-03 | $25.14 | $25.15 | $25.10 | $25.12 | $23.42 | 102,624 |
2021-11-02 | $25.10 | $25.15 | $25.08 | $25.10 | $23.40 | 172,864 |
2021-11-01 | $25.06 | $25.15 | $25.05 | $25.15 | $23.45 | 247,905 |
2021-10-29 | $25.02 | $25.10 | $25.00 | $25.10 | $23.40 | 98,261 |
2021-10-28 | $25.02 | $25.08 | $25.00 | $25.08 | $23.38 | 122,954 |
2021-10-27 | $25.10 | $25.13 | $25.01 | $25.03 | $23.33 | 139,204 |
2021-10-26 | $25.12 | $25.12 | $25.05 | $25.10 | $23.40 | 102,530 |
2021-10-25 | $25.05 | $25.12 | $25.01 | $25.12 | $23.42 | 145,738 |
2021-10-22 | $25.00 | $25.11 | $25.00 | $25.05 | $23.35 | 110,889 |
2021-10-21 | $25.15 | $25.16 | $25.04 | $25.09 | $23.39 | 108,493 |
2021-10-20 | $25.10 | $25.13 | $25.03 | $25.13 | $23.43 | 121,929 |
2021-10-19 | $25.21 | $25.25 | $25.13 | $25.18 | $23.33 | 137,018 |
2021-10-18 | $25.19 | $25.19 | $25.10 | $25.13 | $23.28 | 172,004 |
2021-10-15 | $25.24 | $25.27 | $25.10 | $25.16 | $23.31 | 205,023 |
2021-10-14 | $25.20 | $25.24 | $25.16 | $25.24 | $23.38 | 196,193 |
2021-10-13 | $25.07 | $25.15 | $25.03 | $25.15 | $23.30 | 225,383 |
2021-10-12 | $24.97 | $25.04 | $24.93 | $25.03 | $23.19 | 153,676 |
2021-10-11 | $24.88 | $24.98 | $24.88 | $24.91 | $23.07 | 129,787 |
2021-10-08 | $24.99 | $24.99 | $24.81 | $24.88 | $23.05 | 148,302 |
2021-10-07 | $24.91 | $24.97 | $24.85 | $24.93 | $23.09 | 112,825 |
2021-10-06 | $24.80 | $24.81 | $24.71 | $24.80 | $22.97 | 134,181 |
2021-10-05 | $24.89 | $24.89 | $24.76 | $24.77 | $22.95 | 172,404 |
2021-10-04 | $24.90 | $24.93 | $24.79 | $24.84 | $23.01 | 140,093 |
2021-10-01 | $24.90 | $24.94 | $24.81 | $24.92 | $23.08 | 171,720 |
2021-09-30 | $24.94 | $24.94 | $24.78 | $24.89 | $23.06 | 154,609 |
2021-09-29 | $24.75 | $25.00 | $24.75 | $24.86 | $23.03 | 161,952 |
2021-09-28 | $24.93 | $24.94 | $24.66 | $24.75 | $22.93 | 248,512 |
2021-09-27 | $24.88 | $24.95 | $24.85 | $24.91 | $23.07 | 248,295 |
2021-09-24 | $24.94 | $24.98 | $24.72 | $24.85 | $23.02 | 149,519 |
2021-09-23 | $25.09 | $25.09 | $24.91 | $24.94 | $23.10 | 151,514 |
2021-09-22 | $24.88 | $25.02 | $24.83 | $25.00 | $23.16 | 175,592 |
2021-09-21 | $24.87 | $24.88 | $24.76 | $24.81 | $22.98 | 175,758 |
2021-09-20 | $25.00 | $25.06 | $24.67 | $24.78 | $22.95 | 517,072 |
2021-09-17 | $25.23 | $25.23 | $25.11 | $25.17 | $23.17 | 150,199 |
2021-09-16 | $25.14 | $25.20 | $25.09 | $25.20 | $23.19 | 238,683 |
2021-09-15 | $25.12 | $25.16 | $25.08 | $25.10 | $23.10 | 149,936 |
2021-09-14 | $25.19 | $25.23 | $25.05 | $25.09 | $23.09 | 380,217 |
2021-09-13 | $25.25 | $25.25 | $25.15 | $25.20 | $23.19 | 231,966 |
2021-09-10 | $25.26 | $25.29 | $25.22 | $25.24 | $23.23 | 99,847 |
2021-09-09 | $25.25 | $25.29 | $25.24 | $25.27 | $23.26 | 102,028 |
2021-09-08 | $25.32 | $25.32 | $25.22 | $25.22 | $23.21 | 107,251 |
2021-09-07 | $25.42 | $25.42 | $25.25 | $25.29 | $23.28 | 95,507 |
2021-09-03 | $25.40 | $25.40 | $25.35 | $25.38 | $23.36 | 106,640 |
2021-09-02 | $25.35 | $25.40 | $25.29 | $25.40 | $23.38 | 107,063 |
2021-09-01 | $25.25 | $25.30 | $25.24 | $25.30 | $23.29 | 111,366 |
2021-08-31 | $25.24 | $25.24 | $25.15 | $25.22 | $23.21 | 130,379 |
2021-08-30 | $25.19 | $25.20 | $25.15 | $25.20 | $23.19 | 191,059 |
2021-08-27 | $25.07 | $25.18 | $25.06 | $25.18 | $23.18 | 126,819 |
2021-08-26 | $25.20 | $25.20 | $25.06 | $25.08 | $23.08 | 122,386 |
2021-08-25 | $25.18 | $25.18 | $25.15 | $25.18 | $23.18 | 77,604 |
2021-08-24 | $25.19 | $25.19 | $25.10 | $25.15 | $23.15 | 80,828 |
2021-08-23 | $25.10 | $25.15 | $25.10 | $25.13 | $23.13 | 162,213 |
2021-08-20 | $25.10 | $25.15 | $25.00 | $25.10 | $23.10 | 234,042 |
2021-08-19 | $25.25 | $25.28 | $25.12 | $25.20 | $23.05 | 176,206 |
2021-08-18 | $25.34 | $25.34 | $25.25 | $25.27 | $23.11 | 182,432 |
2021-08-17 | $25.40 | $25.40 | $25.28 | $25.35 | $23.18 | 198,181 |
2021-08-16 | $25.40 | $25.43 | $25.35 | $25.40 | $23.23 | 142,812 |
2021-08-13 | $25.36 | $25.38 | $25.31 | $25.38 | $23.21 | 136,668 |
2021-08-12 | $25.27 | $25.30 | $25.25 | $25.26 | $23.10 | 160,115 |
2021-08-11 | $25.21 | $25.28 | $25.21 | $25.23 | $23.07 | 124,912 |
2021-08-10 | $25.34 | $25.34 | $25.06 | $25.21 | $23.06 | 290,537 |
2021-08-09 | $25.47 | $25.47 | $25.26 | $25.30 | $23.14 | 215,607 |
2021-08-06 | $25.45 | $25.45 | $25.41 | $25.43 | $23.26 | 200,644 |
2021-08-05 | $25.30 | $25.40 | $25.30 | $25.40 | $23.23 | 205,181 |
2021-08-04 | $25.30 | $25.30 | $25.23 | $25.28 | $23.12 | 206,819 |
2021-08-03 | $25.26 | $25.29 | $25.19 | $25.29 | $23.13 | 165,793 |
2021-08-02 | $25.21 | $25.25 | $25.17 | $25.22 | $23.07 | 164,564 |
2021-07-30 | $25.14 | $25.15 | $25.08 | $25.15 | $23.00 | 136,319 |
2021-07-29 | $25.16 | $25.16 | $25.07 | $25.13 | $22.98 | 183,842 |
2021-07-28 | $25.12 | $25.16 | $25.05 | $25.08 | $22.94 | 158,142 |
2021-07-27 | $25.17 | $25.17 | $25.00 | $25.10 | $22.96 | 203,179 |
2021-07-26 | $25.15 | $25.16 | $25.10 | $25.12 | $22.97 | 231,741 |
2021-07-23 | $25.13 | $25.16 | $25.02 | $25.12 | $22.97 | 122,810 |
2021-07-22 | $25.16 | $25.20 | $25.03 | $25.07 | $22.93 | 146,487 |
2021-07-21 | $25.07 | $25.13 | $25.06 | $25.10 | $22.96 | 124,265 |
2021-07-20 | $24.94 | $25.11 | $24.91 | $25.06 | $22.92 | 193,331 |
2021-07-19 | $25.22 | $25.23 | $24.98 | $25.00 | $22.72 | 317,535 |
2021-07-16 | $25.33 | $25.34 | $25.23 | $25.25 | $22.95 | 181,542 |
2021-07-15 | $25.33 | $25.33 | $25.25 | $25.26 | $22.96 | 140,896 |
2021-07-14 | $25.38 | $25.38 | $25.20 | $25.28 | $22.97 | 181,519 |
2021-07-13 | $25.45 | $25.45 | $25.25 | $25.27 | $22.96 | 242,278 |
2021-07-12 | $25.48 | $25.48 | $25.37 | $25.38 | $23.06 | 208,573 |
2021-07-09 | $25.43 | $25.43 | $25.32 | $25.38 | $23.06 | 178,042 |
2021-07-08 | $25.35 | $25.36 | $25.25 | $25.33 | $23.02 | 244,204 |
2021-07-07 | $25.49 | $25.49 | $25.26 | $25.36 | $23.05 | 365,346 |
2021-07-06 | $25.30 | $25.32 | $25.19 | $25.31 | $23.00 | 420,699 |
2021-07-02 | $25.25 | $25.29 | $25.19 | $25.28 | $22.97 | 154,742 |
2021-07-01 | $25.13 | $25.22 | $25.13 | $25.19 | $22.89 | 79,560 |
2021-06-30 | $25.07 | $25.15 | $25.01 | $25.13 | $22.84 | 88,019 |
2021-06-29 | $25.02 | $25.06 | $24.97 | $25.01 | $22.73 | 293,297 |
2021-06-28 | $24.94 | $25.02 | $24.85 | $25.01 | $22.73 | 226,910 |
2021-06-25 | $25.04 | $25.04 | $24.85 | $24.97 | $22.69 | 142,253 |
2021-06-24 | $25.00 | $25.00 | $24.90 | $24.96 | $22.68 | 139,489 |
2021-06-23 | $24.90 | $24.99 | $24.90 | $24.92 | $22.65 | 96,407 |
2021-06-22 | $24.98 | $24.98 | $24.80 | $24.90 | $22.63 | 107,823 |
2021-06-21 | $24.91 | $24.91 | $24.80 | $24.90 | $22.63 | 173,422 |
2021-06-18 | $25.00 | $25.03 | $24.92 | $24.93 | $22.51 | 122,703 |
2021-06-17 | $25.00 | $25.08 | $24.95 | $25.02 | $22.59 | 152,999 |
2021-06-16 | $25.13 | $25.13 | $24.97 | $25.00 | $22.57 | 144,488 |
2021-06-15 | $25.04 | $25.08 | $25.00 | $25.06 | $22.63 | 78,336 |
2021-06-14 | $25.01 | $25.03 | $24.97 | $25.00 | $22.57 | 88,968 |
2021-06-11 | $24.96 | $25.00 | $24.90 | $25.00 | $22.57 | 120,235 |
2021-06-10 | $24.90 | $24.95 | $24.86 | $24.93 | $22.51 | 158,455 |
2021-06-09 | $24.92 | $24.94 | $24.86 | $24.89 | $22.47 | 85,824 |
2021-06-08 | $24.85 | $24.86 | $24.81 | $24.85 | $22.44 | 97,691 |
2021-06-07 | $24.80 | $24.83 | $24.78 | $24.83 | $22.42 | 127,783 |
2021-06-04 | $24.78 | $24.79 | $24.72 | $24.76 | $22.36 | 83,217 |
2021-06-03 | $24.67 | $24.75 | $24.66 | $24.72 | $22.32 | 98,052 |
2021-06-02 | $24.57 | $24.70 | $24.57 | $24.70 | $22.30 | 177,580 |
2021-06-01 | $24.49 | $24.60 | $24.49 | $24.57 | $22.19 | 160,300 |
2021-05-28 | $24.44 | $24.48 | $24.38 | $24.46 | $22.09 | 371,767 |
2021-05-27 | $24.39 | $24.40 | $24.33 | $24.40 | $22.03 | 467,861 |
2021-05-26 | $24.38 | $24.42 | $24.29 | $24.37 | $22.01 | 350,928 |
2021-05-25 | $24.42 | $24.49 | $24.35 | $24.36 | $22.00 | 115,629 |
2021-05-24 | $24.30 | $24.40 | $24.28 | $24.36 | $22.00 | 184,559 |
2021-05-21 | $24.27 | $24.32 | $24.21 | $24.29 | $21.93 | 98,313 |
2021-05-20 | $24.27 | $24.27 | $24.14 | $24.19 | $21.84 | 189,553 |
2021-05-19 | $24.27 | $24.31 | $24.18 | $24.31 | $21.81 | 116,092 |
2021-05-18 | $24.40 | $24.42 | $24.24 | $24.34 | $21.83 | 178,256 |
2021-05-17 | $24.45 | $24.45 | $24.21 | $24.31 | $21.81 | 202,535 |
2021-05-14 | $24.28 | $24.35 | $24.22 | $24.35 | $21.84 | 165,451 |
2021-05-13 | $23.85 | $24.38 | $23.85 | $24.25 | $21.75 | 166,487 |
2021-05-12 | $24.41 | $24.41 | $23.87 | $23.93 | $21.47 | 1,266,816 |
2021-05-11 | $24.56 | $24.56 | $24.25 | $24.36 | $21.85 | 147,668 |
2021-05-10 | $24.64 | $24.65 | $24.53 | $24.57 | $22.04 | 126,816 |
2021-05-07 | $24.58 | $24.61 | $24.48 | $24.59 | $22.06 | 456,929 |
2021-05-06 | $24.40 | $24.45 | $24.24 | $24.43 | $21.91 | 99,489 |
2021-05-05 | $24.44 | $24.46 | $24.36 | $24.40 | $21.89 | 77,009 |
2021-05-04 | $24.37 | $24.45 | $24.35 | $24.42 | $21.91 | 91,328 |
2021-05-03 | $24.45 | $24.45 | $24.36 | $24.40 | $21.89 | 142,469 |
2021-04-30 | $24.25 | $24.38 | $24.24 | $24.34 | $21.83 | 273,715 |
2021-04-29 | $24.46 | $24.46 | $24.30 | $24.38 | $21.87 | 324,628 |
2021-04-28 | $24.37 | $24.40 | $24.28 | $24.39 | $21.88 | 116,001 |
2021-04-27 | $24.44 | $24.46 | $24.26 | $24.33 | $21.82 | 153,869 |
2021-04-26 | $24.45 | $24.45 | $24.35 | $24.38 | $21.87 | 113,136 |
2021-04-23 | $24.41 | $24.42 | $24.34 | $24.38 | $21.87 | 98,314 |
2021-04-22 | $24.40 | $24.45 | $24.30 | $24.36 | $21.85 | 128,231 |
2021-04-21 | $24.37 | $24.43 | $24.32 | $24.38 | $21.87 | 124,804 |
2021-04-20 | $24.48 | $24.48 | $24.24 | $24.28 | $21.78 | 200,659 |
2021-04-19 | $24.62 | $24.64 | $24.50 | $24.51 | $21.84 | 193,060 |
2021-04-16 | $24.50 | $24.57 | $24.50 | $24.55 | $21.88 | 114,608 |
2021-04-15 | $24.49 | $24.49 | $24.43 | $24.49 | $21.82 | 238,135 |
2021-04-14 | $24.50 | $24.59 | $24.43 | $24.43 | $21.77 | 150,259 |
2021-04-13 | $24.57 | $24.57 | $24.45 | $24.48 | $21.82 | 151,207 |
2021-04-12 | $24.55 | $24.60 | $24.50 | $24.50 | $21.83 | 240,014 |
2021-04-09 | $24.62 | $24.62 | $24.52 | $24.56 | $21.89 | 132,431 |
2021-04-08 | $24.60 | $24.60 | $24.53 | $24.58 | $21.90 | 232,177 |
2021-04-07 | $24.64 | $24.65 | $24.51 | $24.53 | $21.86 | 159,130 |
2021-04-06 | $24.69 | $24.70 | $24.54 | $24.54 | $21.87 | 202,423 |
2021-04-05 | $24.82 | $24.82 | $24.45 | $24.58 | $21.90 | 709,718 |
2021-04-01 | $24.17 | $24.39 | $24.16 | $24.37 | $21.72 | 405,557 |
2021-03-31 | $24.13 | $24.15 | $24.07 | $24.07 | $21.45 | 186,332 |
2021-03-30 | $24.16 | $24.16 | $23.93 | $24.06 | $21.44 | 121,720 |
2021-03-29 | $23.97 | $24.07 | $23.78 | $23.93 | $21.33 | 713,987 |
2021-03-26 | $23.54 | $23.91 | $23.52 | $23.88 | $21.28 | 383,488 |
2021-03-25 | $23.55 | $23.60 | $23.45 | $23.56 | $21.00 | 744,646 |
2021-03-24 | $23.45 | $23.56 | $23.43 | $23.53 | $20.96 | 119,921 |
2021-03-23 | $23.47 | $23.47 | $23.39 | $23.41 | $20.86 | 103,122 |
2021-03-22 | $23.56 | $23.56 | $23.35 | $23.38 | $20.84 | 122,909 |
2021-03-19 | $23.44 | $23.50 | $23.25 | $23.48 | $20.78 | 91,071 |
2021-03-18 | $23.57 | $23.57 | $23.30 | $23.30 | $20.62 | 112,524 |
2021-03-17 | $23.59 | $23.59 | $23.47 | $23.54 | $20.83 | 102,520 |
2021-03-16 | $23.42 | $23.57 | $23.37 | $23.55 | $20.84 | 174,716 |
2021-03-15 | $23.24 | $23.33 | $23.23 | $23.33 | $20.65 | 129,654 |
2021-03-12 | $23.14 | $23.23 | $23.05 | $23.16 | $20.50 | 117,807 |
2021-03-11 | $23.15 | $23.15 | $23.02 | $23.09 | $20.44 | 116,417 |
2021-03-10 | $22.99 | $23.00 | $22.95 | $22.99 | $20.35 | 363,291 |
2021-03-09 | $22.86 | $22.96 | $22.86 | $22.93 | $20.30 | 176,602 |
2021-03-08 | $22.91 | $22.96 | $22.79 | $22.85 | $20.22 | 357,047 |
2021-03-05 | $22.60 | $22.70 | $22.45 | $22.69 | $20.08 | 121,086 |
2021-03-04 | $22.62 | $22.74 | $22.40 | $22.58 | $19.99 | 108,918 |
2021-03-03 | $22.58 | $22.59 | $22.40 | $22.57 | $19.98 | 110,788 |
2021-03-02 | $22.48 | $22.51 | $22.37 | $22.47 | $19.89 | 122,974 |
2021-03-01 | $22.75 | $22.75 | $22.25 | $22.39 | $19.81 | 191,880 |
2021-02-26 | $22.30 | $22.41 | $22.14 | $22.41 | $19.83 | 375,519 |
2021-02-25 | $22.51 | $22.51 | $22.14 | $22.22 | $19.67 | 95,656 |
2021-02-24 | $22.50 | $22.50 | $22.29 | $22.43 | $19.85 | 134,677 |
2021-02-23 | $22.33 | $22.46 | $22.15 | $22.42 | $19.84 | 100,375 |
2021-02-22 | $22.48 | $22.48 | $22.33 | $22.40 | $19.83 | 167,161 |
2021-02-19 | $22.53 | $22.59 | $22.45 | $22.55 | $19.82 | 93,935 |
2021-02-18 | $22.48 | $22.53 | $22.40 | $22.49 | $19.76 | 77,361 |
2021-02-17 | $22.55 | $22.60 | $22.45 | $22.50 | $19.77 | 88,491 |
2021-02-16 | $22.50 | $22.55 | $22.46 | $22.50 | $19.77 | 120,845 |
2021-02-12 | $22.62 | $22.62 | $22.46 | $22.49 | $19.76 | 80,219 |
2021-02-11 | $22.65 | $22.72 | $22.50 | $22.55 | $19.82 | 79,372 |
2021-02-10 | $22.76 | $22.76 | $22.46 | $22.65 | $19.91 | 83,393 |
2021-02-09 | $22.55 | $22.67 | $22.47 | $22.63 | $19.89 | 98,831 |
2021-02-08 | $22.49 | $22.55 | $22.44 | $22.49 | $19.76 | 142,063 |
2021-02-05 | $22.43 | $22.52 | $22.33 | $22.49 | $19.76 | 100,303 |
2021-02-04 | $22.18 | $22.37 | $22.17 | $22.32 | $19.62 | 103,467 |
2021-02-03 | $22.25 | $22.30 | $22.13 | $22.19 | $19.50 | 75,889 |
2021-02-02 | $22.12 | $22.35 | $22.09 | $22.20 | $19.51 | 134,344 |
2021-02-01 | $22.04 | $22.15 | $21.95 | $22.05 | $19.38 | 125,462 |
2021-01-29 | $21.90 | $22.13 | $21.82 | $21.93 | $19.27 | 127,446 |
2021-01-28 | $21.82 | $22.04 | $21.82 | $21.96 | $19.30 | 120,767 |
2021-01-27 | $22.13 | $22.30 | $21.72 | $21.80 | $19.16 | 125,007 |
2021-01-26 | $22.33 | $22.35 | $22.13 | $22.19 | $19.50 | 146,280 |
2021-01-25 | $22.46 | $22.46 | $22.10 | $22.22 | $19.53 | 531,528 |
2021-01-22 | $22.23 | $22.43 | $22.23 | $22.38 | $19.67 | 70,633 |
2021-01-21 | $22.25 | $22.34 | $22.22 | $22.26 | $19.56 | 96,839 |
2021-01-20 | $22.35 | $22.35 | $22.17 | $22.35 | $19.64 | 120,626 |
2021-01-19 | $22.35 | $22.41 | $22.26 | $22.38 | $19.53 | 116,861 |
2021-01-15 | $22.26 | $22.34 | $22.17 | $22.25 | $19.41 | 84,560 |
2021-01-14 | $22.10 | $22.30 | $22.06 | $22.26 | $19.42 | 76,918 |
2021-01-13 | $21.71 | $22.14 | $21.71 | $22.14 | $19.32 | 89,687 |
2021-01-12 | $21.75 | $21.80 | $21.60 | $21.77 | $19.00 | 382,114 |
2021-01-11 | $21.90 | $21.94 | $21.70 | $21.76 | $18.99 | 187,205 |
2021-01-08 | $21.87 | $21.99 | $21.77 | $21.90 | $19.11 | 77,364 |
2021-01-07 | $21.90 | $21.92 | $21.77 | $21.92 | $19.13 | 83,865 |
2021-01-06 | $22.07 | $22.07 | $21.75 | $21.93 | $19.14 | 112,313 |
2021-01-05 | $21.75 | $22.06 | $21.75 | $22.06 | $19.25 | 73,021 |
2021-01-04 | $22.09 | $22.12 | $21.80 | $21.87 | $19.08 | 119,019 |
2020-12-31 | $21.85 | $22.01 | $21.82 | $22.01 | $19.21 | 78,704 |
2020-12-30 | $21.76 | $21.85 | $21.75 | $21.84 | $19.06 | 104,710 |
2020-12-29 | $21.76 | $21.89 | $21.75 | $21.82 | $19.04 | 92,885 |
2020-12-28 | $21.92 | $21.98 | $21.76 | $21.84 | $19.06 | 100,878 |
2020-12-24 | $21.75 | $21.86 | $21.72 | $21.82 | $19.04 | 42,752 |
2020-12-23 | $21.72 | $21.81 | $21.63 | $21.78 | $19.00 | 65,983 |
2020-12-22 | $21.82 | $21.88 | $21.57 | $21.63 | $18.88 | 128,862 |
2020-12-21 | $21.90 | $21.95 | $21.78 | $21.88 | $19.09 | 85,953 |
2020-12-18 | $22.15 | $22.16 | $22.07 | $22.12 | $19.17 | 68,370 |
2020-12-17 | $22.15 | $22.18 | $22.05 | $22.15 | $19.20 | 81,060 |
2020-12-16 | $22.15 | $22.15 | $22.05 | $22.11 | $19.16 | 115,925 |
2020-12-15 | $21.93 | $22.09 | $21.93 | $22.09 | $19.14 | 69,571 |
2020-12-14 | $21.97 | $22.08 | $21.90 | $21.95 | $19.02 | 73,963 |
2020-12-11 | $21.94 | $21.96 | $21.80 | $21.88 | $18.96 | 82,598 |
2020-12-10 | $21.94 | $22.07 | $21.87 | $21.94 | $19.01 | 86,900 |
2020-12-09 | $22.06 | $22.10 | $21.93 | $21.96 | $19.03 | 104,996 |
2020-12-08 | $22.08 | $22.10 | $22.03 | $22.03 | $19.09 | 122,070 |
2020-12-07 | $22.10 | $22.13 | $22.01 | $22.03 | $19.09 | 108,162 |
2020-12-04 | $21.95 | $22.19 | $21.90 | $22.07 | $19.13 | 106,944 |
2020-12-03 | $21.89 | $22.01 | $21.88 | $21.90 | $18.98 | 146,719 |
2020-12-02 | $21.85 | $21.93 | $21.75 | $21.88 | $18.96 | 58,100 |
2020-12-01 | $21.61 | $21.89 | $21.61 | $21.83 | $18.92 | 82,600 |
2020-11-30 | $21.88 | $21.90 | $21.51 | $21.67 | $18.78 | 135,236 |
2020-11-27 | $21.78 | $21.80 | $21.68 | $21.76 | $18.86 | 71,425 |
2020-11-25 | $21.65 | $21.73 | $21.61 | $21.65 | $18.76 | 85,111 |
2020-11-24 | $21.57 | $21.79 | $21.45 | $21.65 | $18.76 | 122,843 |
2020-11-23 | $21.23 | $21.50 | $21.23 | $21.39 | $18.54 | 115,410 |
2020-11-20 | $21.39 | $21.39 | $21.11 | $21.20 | $18.37 | 223,180 |
2020-11-19 | $21.39 | $21.40 | $21.25 | $21.35 | $18.37 | 110,822 |
2020-11-18 | $21.38 | $21.46 | $21.33 | $21.34 | $18.36 | 151,004 |
2020-11-17 | $21.19 | $21.37 | $21.17 | $21.27 | $18.30 | 149,023 |
2020-11-16 | $21.00 | $21.23 | $20.96 | $21.23 | $18.27 | 288,111 |
2020-11-13 | $20.76 | $20.81 | $20.65 | $20.76 | $17.86 | 132,300 |
2020-11-12 | $20.93 | $20.96 | $20.50 | $20.61 | $17.74 | 248,314 |
2020-11-11 | $20.80 | $20.98 | $20.76 | $20.88 | $17.97 | 569,376 |
2020-11-10 | $20.58 | $20.70 | $20.50 | $20.70 | $17.81 | 238,678 |
2020-11-09 | $20.22 | $20.60 | $20.01 | $20.48 | $17.62 | 158,225 |
2020-11-06 | $19.95 | $19.95 | $19.56 | $19.56 | $16.83 | 110,350 |
2020-11-05 | $20.00 | $20.10 | $19.85 | $19.89 | $17.12 | 110,738 |
2020-11-04 | $19.75 | $19.86 | $19.63 | $19.81 | $17.05 | 95,826 |
2020-11-03 | $19.52 | $19.65 | $19.40 | $19.52 | $16.80 | 54,754 |
2020-11-02 | $19.26 | $19.55 | $19.23 | $19.23 | $16.55 | 90,474 |
2020-10-30 | $19.04 | $19.43 | $19.01 | $19.05 | $16.39 | 91,487 |
2020-10-29 | $19.16 | $19.39 | $19.11 | $19.25 | $16.57 | 49,481 |
2020-10-28 | $19.67 | $19.67 | $19.01 | $19.08 | $16.42 | 77,319 |
2020-10-27 | $19.50 | $19.70 | $19.50 | $19.64 | $16.90 | 20,424 |
2020-10-26 | $19.73 | $19.74 | $19.50 | $19.51 | $16.79 | 56,002 |
2020-10-23 | $19.54 | $19.81 | $19.54 | $19.73 | $16.98 | 59,781 |
2020-10-22 | $19.35 | $19.63 | $19.27 | $19.60 | $16.87 | 55,762 |
2020-10-21 | $19.64 | $19.64 | $19.35 | $19.35 | $16.65 | 36,416 |
2020-10-20 | $19.49 | $19.59 | $19.36 | $19.53 | $16.80 | 55,592 |
2020-10-19 | $19.65 | $19.69 | $19.42 | $19.42 | $16.58 | 60,019 |
2020-10-16 | $19.60 | $19.79 | $19.51 | $19.51 | $16.66 | 40,396 |
2020-10-15 | $19.72 | $19.72 | $19.51 | $19.55 | $16.70 | 42,451 |
2020-10-14 | $19.75 | $19.85 | $19.58 | $19.58 | $16.72 | 60,663 |
2020-10-13 | $19.93 | $19.93 | $19.60 | $19.81 | $16.92 | 59,989 |
2020-10-12 | $19.89 | $19.89 | $19.70 | $19.87 | $16.97 | 82,098 |
2020-10-09 | $19.92 | $19.92 | $19.72 | $19.72 | $16.84 | 54,965 |
2020-10-08 | $19.60 | $19.83 | $19.60 | $19.79 | $16.90 | 61,015 |
2020-10-07 | $19.67 | $19.67 | $19.55 | $19.60 | $16.74 | 59,830 |
2020-10-06 | $19.52 | $19.70 | $19.50 | $19.57 | $16.71 | 79,701 |
2020-10-05 | $19.49 | $19.53 | $19.41 | $19.48 | $16.64 | 77,044 |
2020-10-02 | $19.31 | $19.40 | $19.21 | $19.35 | $16.52 | 62,068 |
2020-10-01 | $19.23 | $19.36 | $19.18 | $19.36 | $16.53 | 75,814 |
2020-09-30 | $19.25 | $19.33 | $19.14 | $19.23 | $16.42 | 60,581 |
2020-09-29 | $19.27 | $19.36 | $19.15 | $19.18 | $16.38 | 41,457 |
2020-09-28 | $19.00 | $19.38 | $19.00 | $19.23 | $16.42 | 95,930 |
2020-09-25 | $18.52 | $19.02 | $18.52 | $18.97 | $16.20 | 69,292 |
2020-09-24 | $18.61 | $18.76 | $18.49 | $18.54 | $15.83 | 107,652 |
2020-09-23 | $19.13 | $19.28 | $18.66 | $18.79 | $16.04 | 76,526 |
2020-09-22 | $19.17 | $19.22 | $19.06 | $19.21 | $16.40 | 52,721 |
2020-09-21 | $19.60 | $19.60 | $18.91 | $19.19 | $16.39 | 123,003 |
2020-09-18 | $19.67 | $19.67 | $19.45 | $19.57 | $16.58 | 76,128 |
2020-09-17 | $19.75 | $19.76 | $19.53 | $19.57 | $16.58 | 88,969 |
2020-09-16 | $19.74 | $19.88 | $19.72 | $19.78 | $16.76 | 59,642 |
2020-09-15 | $19.60 | $19.73 | $19.60 | $19.65 | $16.65 | 49,852 |
2020-09-14 | $19.43 | $19.64 | $19.43 | $19.60 | $16.60 | 67,024 |
2020-09-11 | $19.46 | $19.65 | $19.25 | $19.42 | $16.46 | 67,885 |
2020-09-10 | $19.50 | $19.65 | $19.47 | $19.52 | $16.54 | 64,363 |
2020-09-09 | $19.49 | $19.66 | $19.41 | $19.54 | $16.56 | 74,248 |
2020-09-08 | $19.44 | $19.53 | $19.25 | $19.35 | $16.40 | 91,745 |
2020-09-04 | $19.60 | $19.70 | $19.13 | $19.53 | $16.55 | 122,845 |
2020-09-03 | $19.80 | $19.89 | $19.57 | $19.60 | $16.61 | 80,368 |
2020-09-02 | $19.82 | $19.88 | $19.69 | $19.80 | $16.77 | 105,407 |
2020-09-01 | $19.85 | $19.95 | $19.80 | $19.83 | $16.80 | 70,317 |
2020-08-31 | $19.98 | $20.00 | $19.85 | $19.85 | $16.82 | 88,942 |
2020-08-28 | $19.99 | $19.99 | $19.86 | $19.87 | $16.84 | 89,695 |
2020-08-27 | $19.94 | $19.99 | $19.87 | $19.88 | $16.85 | 48,466 |
2020-08-26 | $20.03 | $20.03 | $19.84 | $19.88 | $16.84 | 71,525 |
2020-08-25 | $20.02 | $20.09 | $19.85 | $19.92 | $16.88 | 72,104 |
2020-08-24 | $19.81 | $19.95 | $19.79 | $19.95 | $16.90 | 90,294 |
2020-08-21 | $20.08 | $20.10 | $19.75 | $19.82 | $16.79 | 95,661 |
2020-08-20 | $20.03 | $20.09 | $20.01 | $20.04 | $16.98 | 80,264 |
2020-08-19 | $20.35 | $20.35 | $20.16 | $20.19 | $16.98 | 162,452 |
2020-08-18 | $20.10 | $20.13 | $20.00 | $20.11 | $16.91 | 78,638 |
2020-08-17 | $19.91 | $20.05 | $19.91 | $19.96 | $16.79 | 156,294 |
2020-08-14 | $19.78 | $19.92 | $19.78 | $19.90 | $16.73 | 110,713 |
2020-08-13 | $19.88 | $19.89 | $19.72 | $19.81 | $16.66 | 120,858 |
2020-08-12 | $19.69 | $19.78 | $19.64 | $19.77 | $16.63 | 170,719 |
2020-08-11 | $19.70 | $19.77 | $19.51 | $19.56 | $16.45 | 170,525 |
2020-08-10 | $19.40 | $19.59 | $19.29 | $19.48 | $16.38 | 210,740 |
2020-08-07 | $19.06 | $19.19 | $19.02 | $19.19 | $16.14 | 158,276 |
2020-08-06 | $19.10 | $19.16 | $19.00 | $19.01 | $15.99 | 283,832 |
2020-08-05 | $18.82 | $18.98 | $18.82 | $18.92 | $15.91 | 388,672 |
2020-08-04 | $18.80 | $18.83 | $18.68 | $18.73 | $15.75 | 68,073 |
2020-08-03 | $18.90 | $18.90 | $18.70 | $18.70 | $15.73 | 108,213 |
2020-07-31 | $18.92 | $18.93 | $18.69 | $18.72 | $15.74 | 79,869 |
2020-07-30 | $18.90 | $18.91 | $18.76 | $18.81 | $15.82 | 104,694 |
2020-07-29 | $18.87 | $18.92 | $18.68 | $18.89 | $15.88 | 395,468 |
2020-07-28 | $18.58 | $18.64 | $18.51 | $18.59 | $15.64 | 48,556 |
2020-07-27 | $18.41 | $18.64 | $18.41 | $18.52 | $15.58 | 40,619 |
2020-07-24 | $18.35 | $18.55 | $18.33 | $18.46 | $15.53 | 49,177 |
2020-07-23 | $18.65 | $18.65 | $18.41 | $18.50 | $15.56 | 64,206 |
2020-07-22 | $18.51 | $18.62 | $18.50 | $18.55 | $15.60 | 52,569 |
2020-07-21 | $18.25 | $18.66 | $18.25 | $18.51 | $15.57 | 70,181 |
2020-07-20 | $18.01 | $18.20 | $18.01 | $18.18 | $15.29 | 58,677 |
2020-07-17 | $18.18 | $18.27 | $18.14 | $18.20 | $15.18 | 40,747 |
2020-07-16 | $17.89 | $18.21 | $17.86 | $18.12 | $15.12 | 41,572 |
2020-07-15 | $17.47 | $17.88 | $17.40 | $17.86 | $14.90 | 94,116 |
2020-07-14 | $17.35 | $17.37 | $17.11 | $17.28 | $14.41 | 88,599 |
2020-07-13 | $17.84 | $17.86 | $17.37 | $17.39 | $14.51 | 89,600 |
2020-07-10 | $17.70 | $17.86 | $17.33 | $17.65 | $14.72 | 446,175 |
2020-07-09 | $18.05 | $18.07 | $17.62 | $17.65 | $14.72 | 87,700 |
2020-07-08 | $18.13 | $18.13 | $17.87 | $18.05 | $15.06 | 71,300 |
2020-07-07 | $18.20 | $18.20 | $18.03 | $18.05 | $15.06 | 39,400 |
2020-07-06 | $18.40 | $18.57 | $18.17 | $18.17 | $15.15 | 103,200 |
2020-07-02 | $18.47 | $18.47 | $18.18 | $18.31 | $15.27 | 119,600 |
2020-07-01 | $17.81 | $18.39 | $17.81 | $18.14 | $15.13 | 63,593 |
2020-06-30 | $17.90 | $18.11 | $17.79 | $17.93 | $14.96 | 20,813 |
2020-06-29 | $17.87 | $18.01 | $17.75 | $17.90 | $14.93 | 93,759 |
2020-06-26 | $18.31 | $18.31 | $17.83 | $17.86 | $14.90 | 52,911 |
2020-06-25 | $18.25 | $18.38 | $18.07 | $18.24 | $15.22 | 85,130 |
2020-06-24 | $18.70 | $19.00 | $17.94 | $18.22 | $15.20 | 44,224 |
2020-06-23 | $18.70 | $18.70 | $18.59 | $18.60 | $15.52 | 56,231 |
2020-06-22 | $19.62 | $19.62 | $18.50 | $18.60 | $15.52 | 64,429 |
2020-06-19 | $19.34 | $19.34 | $18.79 | $18.87 | $15.62 | 29,588 |
2020-06-18 | $19.00 | $19.15 | $18.80 | $19.11 | $15.81 | 30,165 |
2020-06-17 | $19.05 | $19.39 | $19.05 | $19.18 | $15.87 | 336,810 |
2020-06-16 | $18.74 | $19.20 | $18.70 | $19.13 | $15.83 | 58,546 |
2020-06-15 | $17.80 | $18.69 | $17.67 | $18.46 | $15.28 | 48,928 |
2020-06-12 | $18.10 | $18.93 | $18.10 | $18.25 | $15.10 | 64,894 |
2020-06-11 | $19.00 | $19.00 | $17.92 | $18.04 | $14.93 | 98,075 |
2020-06-10 | $20.43 | $20.43 | $19.27 | $19.68 | $16.29 | 84,605 |
2020-06-09 | $20.53 | $20.53 | $20.00 | $20.12 | $16.65 | 28,964 |
2020-06-08 | $20.60 | $20.75 | $20.00 | $20.35 | $16.84 | 92,919 |
2020-06-05 | $19.31 | $19.99 | $19.31 | $19.80 | $16.38 | 107,478 |
2020-06-04 | $18.90 | $19.24 | $18.84 | $19.15 | $15.85 | 60,844 |
2020-06-03 | $18.41 | $18.85 | $18.41 | $18.84 | $15.59 | 80,924 |
2020-06-02 | $18.40 | $18.40 | $18.22 | $18.32 | $15.16 | 36,427 |
2020-06-01 | $18.13 | $18.37 | $18.10 | $18.22 | $15.08 | 33,930 |
2020-05-29 | $18.27 | $18.32 | $17.85 | $18.06 | $14.94 | 44,402 |
2020-05-28 | $18.05 | $18.53 | $18.00 | $18.06 | $14.94 | 42,267 |
2020-05-27 | $17.50 | $18.08 | $17.50 | $18.05 | $14.94 | 107,868 |
2020-05-26 | $17.30 | $17.70 | $17.28 | $17.52 | $14.50 | 65,995 |
2020-05-22 | $17.05 | $17.14 | $16.81 | $17.04 | $14.10 | 28,962 |
2020-05-21 | $16.87 | $17.00 | $16.82 | $16.95 | $14.03 | 59,179 |
2020-05-20 | $16.69 | $17.02 | $16.69 | $16.85 | $13.94 | 77,457 |
2020-05-19 | $16.51 | $16.91 | $16.51 | $16.69 | $13.69 | 42,545 |
2020-05-18 | $16.57 | $16.75 | $16.36 | $16.53 | $13.56 | 60,446 |
2020-05-15 | $16.16 | $16.16 | $15.71 | $15.82 | $12.98 | 40,043 |
2020-05-14 | $15.61 | $15.94 | $15.05 | $15.93 | $13.07 | 81,175 |
2020-05-13 | $16.76 | $16.76 | $15.69 | $15.86 | $13.01 | 63,644 |
2020-05-12 | $16.75 | $16.76 | $16.50 | $16.65 | $13.66 | 34,865 |
2020-05-11 | $16.36 | $16.74 | $16.16 | $16.60 | $13.62 | 34,613 |
2020-05-08 | $16.80 | $16.80 | $16.65 | $16.65 | $13.66 | 73,877 |
2020-05-07 | $16.58 | $16.91 | $16.53 | $16.80 | $13.78 | 36,345 |
2020-05-06 | $16.72 | $16.95 | $16.51 | $16.58 | $13.60 | 22,127 |
2020-05-05 | $16.98 | $16.98 | $16.46 | $16.63 | $13.64 | 31,349 |
2020-05-04 | $16.61 | $16.87 | $16.13 | $16.45 | $13.49 | 488,832 |
2020-05-01 | $16.95 | $17.23 | $16.23 | $16.61 | $13.62 | 57,804 |
2020-04-30 | $17.10 | $17.29 | $16.91 | $17.05 | $13.98 | 79,520 |
2020-04-29 | $16.45 | $16.97 | $16.44 | $16.95 | $13.90 | 83,424 |
2020-04-28 | $16.05 | $16.24 | $15.76 | $16.18 | $13.27 | 68,813 |
2020-04-27 | $15.71 | $16.00 | $15.70 | $15.80 | $12.96 | 60,530 |
2020-04-24 | $15.70 | $15.70 | $15.41 | $15.61 | $12.80 | 52,340 |
2020-04-23 | $14.97 | $15.79 | $14.97 | $15.60 | $12.80 | 55,166 |
2020-04-22 | $14.93 | $15.41 | $14.93 | $15.10 | $12.39 | 48,915 |
2020-04-21 | $15.50 | $15.50 | $14.76 | $14.92 | $12.24 | 79,502 |
2020-04-20 | $15.55 | $15.89 | $15.39 | $15.50 | $12.71 | 124,816 |
2020-04-17 | $17.13 | $18.00 | $15.95 | $16.17 | $13.14 | 77,069 |
2020-04-16 | $16.40 | $16.40 | $15.42 | $15.75 | $12.79 | 47,730 |
2020-04-15 | $16.30 | $16.30 | $15.64 | $15.88 | $12.90 | 66,325 |
2020-04-14 | $15.81 | $16.49 | $15.60 | $16.30 | $13.24 | 90,724 |
2020-04-13 | $16.48 | $17.92 | $15.10 | $15.65 | $12.71 | 105,412 |
2020-04-09 | $14.50 | $16.15 | $14.40 | $15.80 | $12.84 | 166,179 |
2020-04-08 | $12.99 | $14.46 | $12.98 | $14.03 | $11.40 | 529,025 |
2020-04-07 | $12.99 | $12.99 | $12.38 | $12.56 | $10.20 | 109,539 |
2020-04-06 | $11.00 | $12.00 | $10.82 | $11.75 | $9.54 | 91,906 |
2020-04-03 | $11.71 | $12.88 | $10.80 | $10.80 | $8.77 | 41,729 |
2020-04-02 | $11.88 | $11.88 | $11.10 | $11.31 | $9.19 | 58,995 |
2020-04-01 | $12.25 | $12.32 | $11.06 | $11.12 | $9.03 | 102,372 |
2020-03-31 | $13.06 | $13.43 | $12.55 | $12.71 | $10.32 | 90,729 |
2020-03-30 | $14.00 | $14.00 | $13.08 | $13.31 | $10.81 | 38,153 |
2020-03-27 | $13.25 | $13.93 | $12.50 | $13.42 | $10.90 | 65,173 |
2020-03-26 | $11.86 | $15.00 | $11.86 | $13.96 | $11.34 | 97,502 |
2020-03-25 | $10.50 | $12.62 | $10.50 | $11.36 | $9.23 | 108,640 |
2020-03-24 | $10.04 | $11.03 | $10.04 | $10.47 | $8.51 | 97,615 |
2020-03-23 | $10.83 | $11.00 | $9.60 | $9.96 | $8.09 | 110,691 |
2020-03-20 | $12.50 | $13.20 | $11.25 | $11.78 | $9.57 | 172,976 |
2020-03-19 | $8.40 | $12.08 | $8.13 | $11.95 | $9.59 | 92,230 |
2020-03-18 | $11.89 | $12.03 | $7.51 | $7.88 | $6.32 | 296,404 |
2020-03-17 | $14.51 | $14.78 | $13.14 | $13.21 | $10.60 | 187,701 |
2020-03-16 | $15.61 | $16.23 | $14.39 | $14.51 | $11.64 | 90,212 |
2020-03-13 | $16.07 | $16.90 | $15.80 | $16.90 | $13.56 | 151,052 |
2020-03-12 | $16.98 | $17.55 | $14.20 | $15.26 | $12.24 | 215,957 |
2020-03-11 | $21.03 | $21.10 | $19.06 | $19.33 | $15.51 | 186,822 |
2020-03-10 | $21.41 | $21.98 | $20.58 | $21.25 | $17.05 | 155,743 |
2020-03-09 | $23.00 | $23.37 | $20.50 | $21.14 | $16.96 | 234,978 |
2020-03-06 | $24.29 | $24.61 | $23.71 | $23.98 | $19.24 | 91,870 |
2020-03-05 | $25.25 | $25.39 | $24.70 | $24.70 | $19.81 | 71,330 |
2020-03-04 | $25.35 | $25.50 | $25.04 | $25.48 | $20.44 | 80,351 |
2020-03-03 | $24.75 | $25.60 | $24.75 | $24.91 | $19.98 | 135,507 |
2020-03-02 | $24.02 | $24.80 | $23.81 | $24.78 | $19.88 | 158,577 |
2020-02-28 | $24.78 | $24.80 | $23.50 | $23.82 | $19.11 | 280,554 |
2020-02-27 | $25.36 | $25.40 | $24.80 | $25.17 | $20.19 | 154,581 |
2020-02-26 | $25.50 | $25.55 | $25.31 | $25.40 | $20.37 | 292,065 |
2020-02-25 | $26.25 | $26.44 | $25.40 | $25.60 | $20.53 | 180,908 |
2020-02-24 | $26.50 | $26.52 | $26.15 | $26.21 | $21.02 | 102,074 |
2020-02-21 | $26.61 | $26.74 | $26.54 | $26.66 | $21.38 | 44,748 |
2020-02-20 | $26.63 | $26.71 | $26.60 | $26.68 | $21.40 | 79,677 |
2020-02-19 | $26.90 | $26.91 | $26.71 | $26.79 | $21.34 | 97,255 |
2020-02-18 | $26.93 | $26.95 | $26.78 | $26.92 | $21.44 | 103,679 |
2020-02-14 | $26.90 | $26.92 | $26.81 | $26.89 | $21.42 | 47,165 |
2020-02-13 | $26.86 | $26.92 | $26.85 | $26.90 | $21.42 | 39,703 |
2020-02-12 | $26.95 | $27.00 | $26.80 | $26.90 | $21.42 | 63,459 |
2020-02-11 | $26.85 | $26.91 | $26.84 | $26.90 | $21.42 | 106,156 |
2020-02-10 | $26.75 | $26.87 | $26.75 | $26.85 | $21.38 | 55,850 |
2020-02-07 | $26.80 | $26.89 | $26.71 | $26.78 | $21.33 | 66,938 |
2020-02-06 | $26.76 | $26.82 | $26.75 | $26.80 | $21.35 | 52,362 |
2020-02-05 | $26.73 | $26.79 | $26.73 | $26.76 | $21.31 | 47,512 |
2020-02-04 | $26.75 | $26.75 | $26.61 | $26.73 | $21.29 | 46,867 |
2020-02-03 | $26.67 | $26.70 | $26.60 | $26.66 | $21.23 | 52,691 |
2020-01-31 | $26.65 | $26.70 | $26.54 | $26.65 | $21.23 | 76,008 |
2020-01-30 | $26.56 | $26.69 | $26.55 | $26.60 | $21.19 | 41,500 |
2020-01-29 | $26.50 | $26.64 | $26.50 | $26.63 | $21.21 | 36,490 |
2020-01-28 | $26.48 | $26.65 | $26.48 | $26.53 | $21.13 | 45,965 |
2020-01-27 | $26.48 | $26.53 | $26.36 | $26.40 | $21.03 | 54,754 |
2020-01-24 | $26.66 | $26.72 | $26.55 | $26.56 | $21.15 | 35,525 |
2020-01-23 | $26.71 | $26.77 | $26.65 | $26.66 | $21.23 | 40,538 |
2020-01-22 | $26.73 | $26.83 | $26.67 | $26.67 | $21.24 | 62,001 |
2020-01-21 | $26.69 | $26.83 | $26.66 | $26.70 | $21.27 | 84,900 |
2020-01-17 | $26.72 | $26.94 | $26.71 | $26.85 | $21.23 | 59,323 |
2020-01-16 | $26.87 | $26.98 | $26.72 | $26.72 | $21.13 | 59,796 |
2020-01-15 | $26.71 | $26.85 | $26.71 | $26.80 | $21.19 | 35,664 |
2020-01-14 | $26.76 | $26.80 | $26.67 | $26.67 | $21.09 | 45,329 |
2020-01-13 | $26.73 | $26.79 | $26.71 | $26.76 | $21.16 | 46,874 |
2020-01-10 | $26.70 | $26.72 | $26.64 | $26.72 | $21.13 | 38,135 |
2020-01-09 | $26.54 | $26.67 | $26.54 | $26.66 | $21.08 | 162,575 |
2020-01-08 | $26.54 | $26.60 | $26.51 | $26.60 | $21.03 | 38,410 |
2020-01-07 | $26.57 | $26.60 | $26.51 | $26.56 | $21.00 | 22,792 |
2020-01-06 | $26.54 | $26.57 | $26.51 | $26.54 | $20.99 | 49,844 |
2020-01-03 | $26.40 | $26.54 | $26.37 | $26.50 | $20.96 | 30,588 |
2020-01-02 | $26.35 | $26.49 | $26.35 | $26.41 | $20.89 | 56,326 |
2019-12-31 | $26.23 | $26.41 | $26.23 | $26.36 | $20.84 | 27,465 |
2019-12-30 | $26.21 | $26.28 | $26.20 | $26.25 | $20.76 | 59,344 |
2019-12-27 | $26.21 | $26.28 | $26.18 | $26.22 | $20.74 | 18,860 |
2019-12-26 | $26.29 | $26.29 | $26.18 | $26.20 | $20.72 | 46,034 |
2019-12-24 | $26.20 | $26.20 | $26.18 | $26.19 | $20.71 | 7,985 |
2019-12-23 | $26.09 | $26.22 | $26.00 | $26.14 | $20.67 | 44,492 |
2019-12-20 | $26.10 | $26.19 | $26.07 | $26.13 | $20.66 | 86,007 |
2019-12-19 | $26.53 | $26.62 | $26.53 | $26.58 | $20.59 | 27,722 |
2019-12-18 | $26.51 | $26.60 | $26.50 | $26.58 | $20.58 | 24,426 |
2019-12-17 | $26.47 | $26.54 | $26.44 | $26.44 | $20.48 | 41,492 |
2019-12-16 | $26.33 | $26.47 | $26.25 | $26.47 | $20.50 | 27,064 |
2019-12-13 | $26.28 | $26.41 | $26.24 | $26.24 | $20.32 | 28,129 |
2019-12-12 | $26.25 | $26.34 | $26.20 | $26.28 | $20.35 | 18,331 |
2019-12-11 | $26.08 | $26.22 | $26.05 | $26.22 | $20.31 | 13,687 |
2019-12-10 | $26.16 | $26.25 | $25.97 | $26.14 | $20.24 | 68,618 |
2019-12-09 | $25.96 | $26.23 | $25.93 | $26.17 | $20.27 | 45,095 |
2019-12-06 | $25.93 | $26.04 | $25.88 | $26.04 | $20.17 | 78,499 |
2019-12-05 | $26.04 | $26.10 | $25.95 | $25.95 | $20.10 | 40,038 |
2019-12-04 | $26.06 | $26.10 | $26.01 | $26.01 | $20.15 | 168,725 |
2019-12-03 | $26.23 | $26.23 | $26.00 | $26.04 | $20.17 | 50,147 |
2019-12-02 | $26.30 | $26.40 | $26.15 | $26.18 | $20.28 | 36,375 |
2019-11-29 | $26.31 | $26.43 | $26.30 | $26.30 | $20.37 | 24,674 |
2019-11-27 | $26.32 | $26.32 | $26.29 | $26.32 | $20.38 | 17,545 |
2019-11-26 | $26.27 | $26.32 | $26.27 | $26.29 | $20.36 | 28,338 |
2019-11-25 | $26.20 | $26.27 | $26.11 | $26.23 | $20.32 | 81,013 |
2019-11-22 | $26.27 | $26.31 | $26.20 | $26.21 | $20.30 | 51,834 |
2019-11-21 | $26.22 | $26.46 | $26.21 | $26.24 | $20.32 | 38,491 |
2019-11-20 | $26.35 | $26.35 | $26.24 | $26.26 | $20.34 | 52,129 |
2019-11-19 | $26.64 | $26.64 | $26.46 | $26.53 | $20.40 | 82,742 |
2019-11-18 | $26.65 | $26.68 | $26.57 | $26.57 | $20.43 | 62,428 |
2019-11-15 | $26.58 | $26.60 | $26.53 | $26.60 | $20.45 | 44,582 |
2019-11-14 | $26.62 | $26.62 | $26.50 | $26.51 | $20.39 | 57,272 |
2019-11-13 | $26.44 | $26.56 | $26.44 | $26.53 | $20.40 | 75,370 |
2019-11-12 | $26.40 | $26.54 | $26.40 | $26.48 | $20.36 | 56,759 |
2019-11-11 | $26.51 | $26.55 | $26.44 | $26.44 | $20.33 | 89,369 |
2019-11-08 | $26.44 | $26.53 | $26.43 | $26.49 | $20.37 | 29,035 |
2019-11-07 | $26.59 | $26.60 | $26.42 | $26.44 | $20.33 | 75,155 |
2019-11-06 | $26.58 | $26.62 | $26.55 | $26.56 | $20.42 | 23,607 |
2019-11-05 | $26.57 | $26.64 | $26.49 | $26.49 | $20.37 | 63,268 |
2019-11-04 | $26.54 | $26.62 | $26.54 | $26.58 | $20.44 | 49,622 |
2019-11-01 | $26.64 | $26.65 | $26.53 | $26.54 | $20.40 | 72,806 |
2019-10-31 | $26.66 | $26.66 | $26.56 | $26.57 | $20.43 | 28,704 |
2019-10-30 | $26.64 | $26.65 | $26.55 | $26.55 | $20.42 | 69,196 |
2019-10-29 | $26.67 | $26.67 | $26.55 | $26.60 | $20.45 | 28,970 |
2019-10-28 | $26.67 | $26.67 | $26.55 | $26.61 | $20.46 | 45,075 |
2019-10-25 | $26.75 | $26.75 | $26.64 | $26.64 | $20.49 | 50,157 |
2019-10-24 | $26.57 | $26.70 | $26.57 | $26.69 | $20.52 | 50,463 |
2019-10-23 | $26.56 | $26.68 | $26.56 | $26.64 | $20.49 | 59,918 |
2019-10-22 | $26.54 | $26.61 | $26.53 | $26.55 | $20.42 | 51,317 |
2019-10-21 | $26.52 | $26.61 | $26.52 | $26.56 | $20.42 | 69,895 |
2019-10-18 | $26.73 | $26.74 | $26.65 | $26.71 | $20.39 | 69,953 |
2019-10-17 | $26.79 | $26.79 | $26.64 | $26.68 | $20.37 | 57,755 |
2019-10-16 | $26.63 | $26.66 | $26.58 | $26.65 | $20.35 | 87,758 |
2019-10-15 | $26.55 | $26.62 | $26.55 | $26.58 | $20.29 | 41,328 |
2019-10-14 | $26.57 | $26.57 | $26.51 | $26.52 | $20.25 | 46,967 |
2019-10-11 | $26.48 | $26.53 | $26.39 | $26.48 | $20.22 | 60,854 |
2019-10-10 | $26.36 | $26.48 | $26.30 | $26.39 | $20.15 | 37,613 |
2019-10-09 | $26.25 | $26.38 | $26.25 | $26.36 | $20.13 | 41,052 |
2019-10-08 | $26.26 | $26.42 | $26.26 | $26.26 | $20.05 | 51,828 |
2019-10-07 | $26.42 | $26.44 | $26.33 | $26.34 | $20.11 | 49,363 |
2019-10-04 | $26.34 | $26.41 | $26.26 | $26.36 | $20.13 | 26,124 |
2019-10-03 | $26.27 | $26.39 | $26.20 | $26.25 | $20.04 | 52,535 |
2019-10-02 | $26.43 | $26.48 | $26.21 | $26.22 | $20.02 | 80,752 |
2019-10-01 | $26.34 | $26.44 | $26.34 | $26.36 | $20.13 | 30,942 |
2019-09-30 | $26.37 | $26.43 | $26.34 | $26.34 | $20.11 | 61,417 |
2019-09-27 | $26.34 | $26.42 | $26.31 | $26.31 | $20.09 | 41,297 |
2019-09-26 | $26.33 | $26.38 | $26.28 | $26.34 | $20.11 | 19,771 |
2019-09-25 | $26.20 | $26.29 | $26.20 | $26.25 | $20.04 | 35,201 |
2019-09-24 | $26.43 | $26.44 | $26.25 | $26.28 | $20.06 | 147,340 |
2019-09-23 | $26.41 | $26.41 | $26.22 | $26.30 | $20.08 | 43,641 |
2019-09-20 | $26.36 | $26.36 | $26.23 | $26.32 | $20.10 | 38,122 |
2019-09-19 | $26.49 | $26.49 | $26.39 | $26.43 | $20.04 | 48,713 |
2019-09-18 | $26.22 | $26.37 | $26.22 | $26.37 | $19.99 | 24,556 |
2019-09-17 | $26.18 | $26.30 | $26.18 | $26.30 | $19.94 | 22,027 |
2019-09-16 | $26.16 | $26.25 | $26.15 | $26.20 | $19.86 | 26,205 |
2019-09-13 | $26.37 | $26.37 | $25.86 | $26.07 | $19.76 | 73,759 |
2019-09-12 | $26.34 | $26.34 | $26.25 | $26.31 | $19.94 | 49,919 |
2019-09-11 | $26.25 | $26.30 | $26.23 | $26.26 | $19.90 | 13,910 |
2019-09-10 | $26.25 | $26.37 | $26.19 | $26.22 | $19.88 | 42,228 |
2019-09-09 | $26.41 | $26.41 | $26.19 | $26.24 | $19.89 | 24,613 |
2019-09-06 | $26.22 | $26.30 | $26.20 | $26.30 | $19.94 | 32,669 |
2019-09-05 | $26.12 | $26.22 | $26.12 | $26.17 | $19.84 | 37,195 |
2019-09-04 | $26.11 | $26.19 | $26.09 | $26.17 | $19.84 | 50,797 |
2019-09-03 | $26.07 | $26.08 | $26.02 | $26.05 | $19.75 | 31,138 |
2019-08-30 | $26.05 | $26.09 | $26.01 | $26.05 | $19.75 | 16,380 |
2019-08-29 | $26.07 | $26.07 | $26.00 | $26.02 | $19.72 | 36,835 |
2019-08-28 | $25.92 | $26.03 | $25.92 | $25.99 | $19.70 | 139,244 |
2019-08-27 | $26.00 | $26.06 | $25.92 | $25.92 | $19.65 | 55,672 |
2019-08-26 | $26.08 | $26.08 | $25.98 | $26.00 | $19.71 | 50,414 |
2019-08-23 | $26.13 | $26.23 | $26.00 | $26.01 | $19.72 | 32,226 |
2019-08-22 | $26.20 | $26.20 | $26.09 | $26.14 | $19.81 | 33,855 |
2019-08-21 | $26.16 | $26.19 | $26.10 | $26.12 | $19.80 | 44,617 |
2019-08-20 | $26.13 | $26.13 | $26.04 | $26.04 | $19.74 | 94,695 |
2019-08-19 | $26.27 | $26.28 | $26.18 | $26.24 | $19.75 | 52,078 |
2019-08-16 | $26.13 | $26.15 | $26.08 | $26.15 | $19.68 | 32,004 |
2019-08-15 | $26.02 | $26.17 | $26.02 | $26.13 | $19.66 | 32,095 |
2019-08-14 | $26.00 | $26.09 | $26.00 | $26.00 | $19.57 | 40,090 |
2019-08-13 | $26.00 | $26.10 | $26.00 | $26.06 | $19.61 | 41,722 |
2019-08-12 | $26.00 | $26.00 | $25.97 | $25.97 | $19.54 | 40,660 |
2019-08-09 | $25.97 | $25.99 | $25.94 | $25.98 | $19.55 | 26,095 |
2019-08-08 | $25.92 | $26.03 | $25.89 | $25.91 | $19.50 | 52,298 |
2019-08-07 | $25.99 | $25.99 | $25.85 | $25.91 | $19.49 | 49,356 |
2019-08-06 | $25.88 | $26.09 | $25.88 | $25.99 | $19.56 | 71,413 |
2019-08-05 | $26.25 | $26.25 | $25.74 | $25.93 | $19.51 | 61,974 |
2019-08-02 | $26.10 | $26.17 | $26.10 | $26.17 | $19.69 | 16,855 |
2019-08-01 | $26.19 | $26.26 | $26.12 | $26.13 | $19.66 | 35,615 |
2019-07-31 | $26.11 | $26.21 | $26.10 | $26.18 | $19.70 | 22,530 |
2019-07-30 | $26.18 | $26.19 | $26.10 | $26.19 | $19.71 | 35,685 |
2019-07-29 | $26.03 | $26.19 | $26.03 | $26.18 | $19.70 | 43,330 |
2019-07-26 | $26.00 | $26.08 | $25.92 | $26.07 | $19.62 | 33,875 |
2019-07-25 | $26.06 | $26.06 | $25.97 | $26.00 | $19.56 | 20,423 |
2019-07-24 | $25.99 | $26.05 | $25.99 | $26.02 | $19.58 | 29,222 |
2019-07-23 | $26.50 | $26.50 | $25.91 | $25.93 | $19.52 | 55,607 |
2019-07-22 | $26.15 | $26.15 | $25.90 | $25.91 | $19.50 | 26,391 |
2019-07-19 | $26.08 | $26.08 | $26.00 | $26.00 | $19.42 | 45,188 |
2019-07-18 | $26.10 | $26.10 | $26.02 | $26.02 | $19.44 | 33,225 |
2019-07-17 | $26.10 | $26.14 | $26.10 | $26.11 | $19.51 | 40,358 |
2019-07-16 | $26.10 | $26.13 | $26.09 | $26.10 | $19.50 | 40,483 |
2019-07-15 | $25.93 | $26.09 | $25.93 | $26.06 | $19.47 | 13,804 |
2019-07-12 | $25.91 | $25.92 | $25.86 | $25.92 | $19.36 | 33,113 |
2019-07-11 | $25.91 | $25.91 | $25.80 | $25.83 | $19.30 | 33,080 |
2019-07-10 | $25.77 | $25.84 | $25.75 | $25.84 | $19.30 | 53,795 |
2019-07-09 | $25.80 | $25.86 | $25.80 | $25.81 | $19.28 | 21,233 |
2019-07-08 | $25.91 | $25.91 | $25.80 | $25.81 | $19.28 | 20,545 |
2019-07-05 | $25.86 | $25.86 | $25.77 | $25.83 | $19.29 | 17,572 |
2019-07-03 | $25.90 | $25.96 | $25.86 | $25.86 | $19.32 | 22,283 |
2019-07-02 | $25.82 | $25.91 | $25.74 | $25.88 | $19.33 | 16,708 |
2019-07-01 | $26.07 | $26.07 | $25.74 | $25.74 | $19.23 | 45,823 |
2019-06-28 | $25.72 | $25.81 | $25.70 | $25.80 | $19.27 | 26,247 |
2019-06-27 | $25.69 | $25.78 | $25.69 | $25.73 | $19.22 | 38,369 |
2019-06-26 | $25.67 | $25.75 | $25.67 | $25.70 | $19.20 | 15,369 |
2019-06-25 | $25.76 | $25.80 | $25.63 | $25.72 | $19.22 | 55,368 |
2019-06-24 | $25.88 | $25.88 | $25.75 | $25.75 | $19.24 | 68,272 |
2019-06-21 | $25.70 | $25.82 | $25.70 | $25.76 | $19.24 | 9,367 |
2019-06-20 | $25.99 | $25.99 | $25.72 | $25.77 | $19.25 | 49,565 |
2019-06-19 | $26.13 | $26.13 | $25.86 | $25.89 | $19.20 | 35,550 |
2019-06-18 | $25.82 | $25.96 | $25.80 | $25.80 | $19.13 | 33,488 |
2019-06-17 | $25.81 | $25.86 | $25.78 | $25.82 | $19.14 | 29,537 |
2019-06-14 | $25.78 | $25.79 | $25.70 | $25.72 | $19.07 | 44,542 |
2019-06-13 | $25.82 | $25.82 | $25.72 | $25.77 | $19.11 | 30,216 |
2019-06-12 | $25.68 | $25.74 | $25.67 | $25.72 | $19.07 | 21,996 |
2019-06-11 | $26.50 | $26.50 | $25.64 | $25.67 | $19.03 | 40,278 |
2019-06-10 | $26.00 | $26.00 | $25.66 | $25.70 | $19.06 | 19,643 |
2019-06-07 | $25.58 | $25.71 | $25.55 | $25.69 | $19.05 | 23,259 |
2019-06-06 | $25.57 | $25.58 | $25.53 | $25.58 | $18.97 | 21,619 |
2019-06-05 | $25.46 | $25.53 | $25.41 | $25.49 | $18.90 | 30,932 |
2019-06-04 | $25.35 | $25.51 | $25.35 | $25.46 | $18.88 | 19,009 |
2019-06-03 | $25.30 | $25.38 | $25.29 | $25.32 | $18.78 | 38,749 |
2019-05-31 | $25.49 | $25.50 | $25.35 | $25.35 | $18.80 | 34,807 |
2019-05-30 | $25.50 | $25.50 | $25.44 | $25.45 | $18.87 | 13,746 |
2019-05-29 | $25.45 | $25.53 | $25.43 | $25.43 | $18.86 | 14,006 |
2019-05-28 | $25.44 | $25.56 | $25.40 | $25.47 | $18.89 | 11,530 |
2019-05-24 | $25.62 | $25.62 | $25.44 | $25.44 | $18.87 | 25,809 |
2019-05-23 | $25.57 | $25.57 | $25.38 | $25.41 | $18.85 | 26,970 |
2019-05-22 | $25.60 | $25.60 | $25.42 | $25.45 | $18.87 | 24,651 |
2019-05-21 | $25.46 | $25.46 | $25.38 | $25.38 | $18.82 | 9,832 |
2019-05-20 | $25.70 | $25.70 | $25.35 | $25.38 | $18.82 | 29,601 |
2019-05-17 | $25.72 | $25.75 | $25.61 | $25.62 | $18.86 | 21,484 |
2019-05-16 | $25.77 | $25.77 | $25.63 | $25.65 | $18.88 | 18,638 |
2019-05-15 | $25.50 | $25.60 | $25.46 | $25.57 | $18.82 | 27,797 |
2019-05-14 | $25.48 | $25.50 | $25.45 | $25.47 | $18.74 | 22,019 |
2019-05-13 | $25.50 | $25.50 | $25.36 | $25.40 | $18.70 | 22,273 |
2019-05-10 | $25.41 | $25.46 | $25.41 | $25.44 | $18.73 | 10,917 |
2019-05-09 | $25.35 | $25.43 | $25.35 | $25.42 | $18.71 | 11,059 |
2019-05-08 | $25.46 | $25.49 | $25.35 | $25.40 | $18.70 | 18,647 |
2019-05-07 | $25.50 | $25.51 | $25.40 | $25.41 | $18.70 | 10,154 |
2019-05-06 | $25.40 | $25.75 | $25.40 | $25.50 | $18.77 | 11,758 |
2019-05-03 | $25.57 | $25.60 | $25.40 | $25.44 | $18.73 | 13,380 |
2019-05-02 | $25.48 | $25.55 | $25.38 | $25.42 | $18.71 | 16,835 |
2019-05-01 | $25.50 | $25.53 | $25.30 | $25.45 | $18.74 | 15,654 |
2019-04-30 | $25.33 | $25.45 | $25.30 | $25.45 | $18.73 | 35,566 |
2019-04-29 | $25.36 | $25.40 | $25.36 | $25.37 | $18.67 | 14,434 |
2019-04-26 | $25.30 | $25.39 | $25.10 | $25.24 | $18.58 | 28,768 |
2019-04-25 | $25.45 | $25.45 | $25.30 | $25.34 | $18.65 | 33,872 |
2019-04-24 | $25.50 | $25.50 | $25.30 | $25.34 | $18.65 | 27,505 |
2019-04-23 | $25.31 | $25.36 | $25.27 | $25.30 | $18.62 | 39,355 |
2019-04-22 | $25.17 | $25.33 | $25.09 | $25.26 | $18.59 | 15,452 |
2019-04-18 | $25.62 | $25.62 | $25.39 | $25.46 | $18.60 | 10,640 |
2019-04-17 | $25.87 | $25.87 | $25.53 | $25.54 | $18.66 | 19,278 |
2019-04-16 | $25.65 | $25.66 | $25.56 | $25.62 | $18.72 | 15,480 |
2019-04-15 | $26.75 | $26.75 | $25.58 | $25.60 | $18.70 | 30,646 |
2019-04-12 | $25.53 | $25.61 | $25.53 | $25.57 | $18.68 | 7,692 |
2019-04-11 | $25.80 | $25.80 | $25.52 | $25.54 | $18.66 | 9,056 |
2019-04-10 | $25.59 | $25.59 | $25.45 | $25.55 | $18.66 | 6,867 |
2019-04-09 | $25.60 | $25.62 | $25.49 | $25.49 | $18.62 | 27,019 |
2019-04-08 | $26.50 | $26.50 | $25.52 | $25.53 | $18.65 | 30,141 |
2019-04-05 | $25.73 | $25.73 | $25.50 | $25.54 | $18.66 | 27,948 |
2019-04-04 | $25.51 | $25.51 | $25.42 | $25.49 | $18.62 | 14,770 |
2019-04-03 | $25.62 | $25.62 | $25.39 | $25.43 | $18.58 | 24,137 |
2019-04-02 | $25.52 | $25.52 | $25.35 | $25.40 | $18.55 | 22,551 |
2019-04-01 | $25.25 | $25.34 | $25.22 | $25.34 | $18.51 | 22,710 |
2019-03-29 | $24.98 | $25.13 | $24.98 | $25.10 | $18.34 | 10,843 |
2019-03-28 | $25.01 | $25.02 | $24.92 | $25.00 | $18.26 | 9,977 |
2019-03-27 | $24.82 | $25.01 | $24.82 | $24.96 | $18.24 | 25,921 |
2019-03-26 | $24.97 | $24.98 | $24.81 | $24.91 | $18.20 | 8,028 |
2019-03-25 | $24.94 | $24.94 | $24.83 | $24.91 | $18.20 | 9,872 |
2019-03-22 | $25.05 | $25.05 | $24.92 | $24.94 | $18.22 | 5,468 |
2019-03-21 | $24.91 | $25.00 | $24.91 | $24.98 | $18.25 | 12,918 |
2019-03-20 | $25.04 | $25.04 | $24.81 | $24.91 | $18.20 | 9,787 |
2019-03-19 | $25.12 | $25.17 | $25.08 | $25.08 | $18.19 | 21,939 |
2019-03-18 | $25.22 | $25.22 | $25.12 | $25.12 | $18.21 | 11,747 |
2019-03-15 | $25.02 | $25.10 | $25.02 | $25.08 | $18.18 | 2,363 |
2019-03-14 | $25.00 | $25.05 | $24.99 | $25.02 | $18.14 | 5,771 |
2019-03-13 | $24.96 | $25.00 | $24.96 | $24.96 | $18.10 | 12,830 |
2019-03-12 | $24.97 | $25.00 | $24.94 | $24.96 | $18.10 | 5,390 |
2019-03-11 | $24.88 | $25.00 | $24.88 | $24.94 | $18.08 | 6,974 |
2019-03-08 | $24.95 | $24.96 | $24.84 | $24.93 | $18.08 | 6,487 |
2019-03-07 | $25.00 | $25.00 | $24.91 | $24.96 | $18.09 | 4,712 |
2019-03-06 | $24.96 | $24.98 | $24.92 | $24.95 | $18.09 | 7,501 |
2019-03-05 | $24.93 | $24.96 | $24.86 | $24.96 | $18.10 | 4,045 |
2019-03-04 | $24.94 | $25.00 | $24.72 | $24.80 | $17.98 | 43,533 |
2019-03-01 | $24.69 | $24.83 | $24.68 | $24.82 | $17.99 | 7,772 |
2019-02-28 | $24.52 | $24.72 | $24.52 | $24.69 | $17.90 | 11,669 |
2019-02-27 | $24.58 | $24.67 | $24.55 | $24.56 | $17.81 | 6,687 |
2019-02-26 | $24.65 | $24.65 | $24.56 | $24.58 | $17.82 | 9,064 |
2019-02-25 | $24.68 | $24.68 | $24.51 | $24.56 | $17.80 | 11,871 |
2019-02-22 | $24.44 | $24.52 | $24.42 | $24.46 | $17.73 | 8,934 |
2019-02-21 | $24.45 | $24.50 | $24.37 | $24.39 | $17.68 | 7,255 |
2019-02-20 | $24.69 | $24.69 | $24.42 | $24.49 | $17.75 | 15,094 |
2019-02-19 | $24.70 | $24.70 | $24.59 | $24.69 | $17.76 | 25,899 |
2019-02-15 | $24.48 | $24.50 | $24.45 | $24.50 | $17.63 | 6,141 |
2019-02-14 | $24.59 | $24.59 | $24.29 | $24.36 | $17.53 | 10,759 |
2019-02-13 | $24.23 | $24.29 | $24.20 | $24.29 | $17.47 | 12,128 |
2019-02-12 | $24.20 | $24.20 | $24.03 | $24.13 | $17.36 | 27,895 |
2019-02-11 | $23.90 | $23.92 | $23.88 | $23.92 | $17.21 | 20,202 |
2019-02-08 | $23.70 | $23.80 | $23.65 | $23.80 | $17.12 | 3,378 |
2019-02-07 | $23.90 | $23.90 | $23.65 | $23.69 | $17.05 | 6,046 |
2019-02-06 | $24.09 | $24.09 | $23.79 | $23.81 | $17.13 | 9,127 |
2019-02-05 | $23.98 | $24.02 | $23.96 | $24.00 | $17.26 | 11,067 |
2019-02-04 | $24.03 | $24.03 | $23.88 | $23.93 | $17.22 | 12,093 |
2019-02-01 | $23.95 | $23.97 | $23.80 | $23.92 | $17.21 | 11,025 |
2019-01-31 | $23.97 | $24.07 | $23.95 | $23.95 | $17.23 | 15,970 |
2019-01-30 | $23.76 | $23.92 | $23.74 | $23.86 | $17.17 | 9,288 |
2019-01-29 | $23.73 | $23.75 | $23.66 | $23.69 | $17.04 | 13,332 |
2019-01-28 | $23.73 | $23.75 | $23.60 | $23.65 | $17.02 | 13,518 |
2019-01-25 | $23.70 | $23.76 | $23.65 | $23.68 | $17.04 | 9,994 |
2019-01-24 | $23.51 | $23.55 | $23.48 | $23.55 | $16.94 | 1,575 |
2019-01-23 | $23.45 | $23.52 | $23.40 | $23.46 | $16.88 | 7,578 |
2019-01-22 | $23.57 | $23.57 | $23.40 | $23.42 | $16.85 | 10,509 |
2019-01-18 | $23.66 | $23.67 | $23.53 | $23.57 | $16.82 | 10,785 |
2019-01-17 | $23.50 | $23.56 | $23.49 | $23.53 | $16.79 | 5,496 |
2019-01-16 | $23.57 | $23.58 | $23.43 | $23.51 | $16.78 | 11,584 |
2019-01-15 | $23.49 | $23.49 | $23.41 | $23.43 | $16.72 | 7,649 |
2019-01-14 | $23.43 | $23.44 | $23.40 | $23.41 | $16.71 | 5,065 |
2019-01-11 | $23.36 | $23.43 | $23.32 | $23.39 | $16.70 | 9,357 |
2019-01-10 | $23.28 | $23.37 | $23.22 | $23.36 | $16.67 | 5,500 |
2019-01-09 | $23.49 | $23.57 | $23.31 | $23.34 | $16.66 | 13,004 |
2019-01-08 | $23.35 | $23.48 | $23.15 | $23.48 | $16.76 | 17,688 |
2019-01-07 | $23.10 | $23.37 | $23.10 | $23.35 | $16.67 | 5,621 |
2019-01-04 | $22.72 | $22.98 | $22.72 | $22.91 | $16.35 | 9,000 |
2019-01-03 | $22.45 | $22.58 | $22.30 | $22.56 | $16.10 | 8,998 |
2019-01-02 | $22.32 | $22.47 | $22.15 | $22.47 | $16.03 | 16,608 |
2018-12-31 | $22.01 | $22.32 | $21.99 | $22.13 | $15.79 | 16,986 |
2018-12-28 | $21.64 | $21.90 | $21.64 | $21.83 | $15.58 | 9,195 |
2018-12-27 | $21.50 | $21.50 | $21.16 | $21.45 | $15.31 | 10,519 |
2018-12-26 | $21.50 | $21.66 | $21.39 | $21.61 | $15.42 | 3,870 |
2018-12-24 | $21.52 | $21.62 | $21.20 | $21.26 | $15.18 | 10,744 |
2018-12-21 | $21.65 | $21.68 | $21.49 | $21.51 | $15.35 | 5,203 |
2018-12-20 | $22.15 | $22.15 | $21.53 | $21.62 | $15.43 | 18,580 |
2018-12-19 | $22.50 | $22.50 | $22.18 | $22.25 | $15.74 | 5,097 |
2018-12-18 | $22.60 | $22.60 | $22.14 | $22.26 | $15.75 | 17,759 |
2018-12-17 | $22.85 | $22.87 | $22.41 | $22.50 | $15.92 | 27,704 |
2018-12-14 | $23.00 | $23.09 | $22.84 | $22.85 | $16.16 | 10,893 |
2018-12-13 | $23.18 | $23.21 | $23.00 | $23.00 | $16.27 | 29,664 |
2018-12-12 | $23.29 | $23.29 | $23.11 | $23.11 | $16.35 | 54,156 |
2018-12-11 | $23.26 | $23.26 | $23.04 | $23.11 | $16.35 | 45,203 |
2018-12-10 | $23.18 | $23.18 | $22.92 | $23.02 | $16.28 | 5,236 |
2018-12-07 | $23.68 | $23.68 | $22.89 | $23.04 | $16.30 | 8,163 |
2018-12-06 | $23.29 | $23.29 | $22.92 | $23.19 | $16.41 | 8,688 |
2018-12-04 | $23.59 | $23.59 | $23.21 | $23.24 | $16.44 | 14,104 |
2018-12-03 | $23.52 | $24.00 | $23.45 | $23.47 | $16.60 | 25,839 |
2018-11-30 | $23.71 | $23.71 | $23.36 | $23.42 | $16.57 | 55,653 |
2018-11-29 | $23.65 | $23.65 | $23.51 | $23.51 | $16.63 | 5,827 |
2018-11-28 | $23.50 | $23.50 | $23.50 | $23.50 | $16.63 | 352 |
2018-11-27 | $23.60 | $23.60 | $23.45 | $23.50 | $16.62 | 1,462 |
2018-11-26 | $23.25 | $23.69 | $23.25 | $23.69 | $16.76 | 400 |
2018-11-23 | $23.75 | $23.75 | $23.55 | $23.55 | $16.66 | 700 |
2018-11-21 | $23.70 | $23.75 | $23.56 | $23.57 | $16.67 | 5,800 |
2018-11-20 | $23.99 | $23.99 | $23.53 | $23.57 | $16.67 | 5,908 |
2018-11-19 | $24.07 | $24.08 | $24.01 | $24.07 | $16.89 | 2,550 |
2018-11-16 | $24.19 | $24.19 | $24.18 | $24.18 | $16.97 | 350 |
2018-11-15 | $24.26 | $24.26 | $24.26 | $24.26 | $17.03 | 1,066 |
2018-11-14 | $24.43 | $24.43 | $24.31 | $24.31 | $17.06 | 1,360 |
2018-11-13 | $24.53 | $24.54 | $24.42 | $24.44 | $17.15 | 3,200 |
2018-11-12 | $24.60 | $24.61 | $24.53 | $24.56 | $17.24 | 1,130 |
2018-11-09 | $24.70 | $24.70 | $24.70 | $24.70 | $17.33 | 720 |
2018-11-08 | $24.72 | $24.72 | $24.65 | $24.65 | $17.30 | 502 |
2018-11-07 | $24.56 | $24.70 | $24.56 | $24.70 | $17.33 | 1,700 |
2018-11-06 | $24.57 | $24.60 | $24.39 | $24.39 | $17.12 | 5,054 |
2018-11-05 | $24.47 | $24.47 | $24.47 | $24.47 | $17.17 | 784 |
2018-11-02 | $24.56 | $24.56 | $24.44 | $24.44 | $17.15 | 1,472 |
2018-11-01 | $24.57 | $24.57 | $24.56 | $24.57 | $17.24 | 2,510 |
2018-10-31 | $24.35 | $24.35 | $24.33 | $24.35 | $17.09 | 6,159 |
2018-10-30 | $24.35 | $24.35 | $24.35 | $24.35 | $17.09 | 631 |
2018-10-29 | $24.35 | $24.35 | $24.35 | $24.35 | $17.09 | 380 |
2018-10-26 | $24.33 | $24.35 | $24.33 | $24.35 | $17.09 | 261 |
2018-10-25 | $24.44 | $24.44 | $24.31 | $24.40 | $17.12 | 880 |
2018-10-24 | $24.50 | $24.50 | $24.23 | $24.23 | $17.00 | 1,055 |
2018-10-23 | $24.30 | $24.42 | $24.30 | $24.42 | $17.14 | 1,175 |
2018-10-22 | $24.30 | $24.59 | $24.30 | $24.50 | $17.19 | 400 |
2018-10-19 | $24.69 | $24.69 | $24.46 | $24.46 | $17.04 | 1,970 |
2018-10-18 | $24.68 | $24.69 | $24.68 | $24.69 | $17.19 | 201 |
2018-10-17 | $24.69 | $24.69 | $24.55 | $24.58 | $17.12 | 3,630 |
2018-10-16 | $24.72 | $24.72 | $24.70 | $24.71 | $17.21 | 546 |
2018-10-15 | $24.65 | $24.65 | $24.64 | $24.64 | $17.16 | 562 |
2018-10-12 | $24.80 | $24.86 | $24.70 | $24.70 | $17.20 | 5,321 |
2018-10-11 | $24.70 | $24.70 | $24.66 | $24.70 | $17.20 | 776 |
2018-10-10 | $24.74 | $24.90 | $24.65 | $24.70 | $17.20 | 6,961 |
2018-10-09 | $24.95 | $24.95 | $24.91 | $24.93 | $17.36 | 1,286 |
2018-10-08 | $24.99 | $25.00 | $24.85 | $24.95 | $17.38 | 2,042 |
2018-10-05 | $24.67 | $24.79 | $24.66 | $24.79 | $17.27 | 1,188 |
2018-10-04 | $24.93 | $24.93 | $24.63 | $24.81 | $17.28 | 4,920 |
2018-10-03 | $25.47 | $25.47 | $25.08 | $25.08 | $17.46 | 6,100 |
2018-10-02 | $25.40 | $25.40 | $25.37 | $25.38 | $17.67 | 961 |
2018-10-01 | $25.62 | $25.65 | $25.44 | $25.44 | $17.72 | 6,007 |
2018-09-28 | $25.57 | $25.60 | $25.53 | $25.54 | $17.79 | 1,162 |
2018-09-27 | $25.53 | $25.54 | $25.49 | $25.49 | $17.75 | 2,450 |
2018-09-26 | $25.54 | $25.54 | $25.52 | $25.52 | $17.77 | 726 |
2018-09-25 | $25.54 | $25.55 | $25.47 | $25.47 | $17.74 | 11,851 |
2018-09-24 | $25.55 | $25.56 | $25.53 | $25.53 | $17.78 | 4,087 |
2018-09-21 | $25.48 | $25.51 | $25.48 | $25.49 | $17.75 | 10,896 |
2018-09-20 | $25.75 | $25.75 | $25.45 | $25.45 | $17.72 | 11,865 |
2018-09-19 | $25.82 | $25.82 | $25.75 | $25.75 | $17.80 | 6,469 |
2018-09-18 | $25.90 | $25.90 | $25.89 | $25.89 | $17.90 | 1,031 |
2018-09-17 | $26.40 | $26.40 | $25.89 | $25.89 | $17.90 | 2,800 |
2018-09-14 | $25.77 | $25.80 | $25.76 | $25.77 | $17.81 | 1,005 |
2018-09-13 | $25.80 | $25.82 | $25.79 | $25.82 | $17.85 | 1,741 |
2018-09-12 | $25.95 | $25.96 | $25.90 | $25.90 | $17.90 | 1,100 |
2018-09-11 | $25.94 | $25.96 | $25.93 | $25.93 | $17.92 | 1,723 |
2018-09-10 | $25.91 | $25.93 | $25.91 | $25.91 | $17.91 | 1,422 |
2018-09-07 | $26.03 | $26.08 | $25.87 | $25.87 | $17.88 | 3,076 |
2018-09-06 | $26.15 | $26.15 | $26.03 | $26.05 | $18.01 | 2,900 |
2018-09-05 | $26.15 | $26.16 | $26.01 | $26.01 | $17.98 | 1,117 |
2018-09-04 | $26.30 | $26.30 | $26.12 | $26.12 | $18.06 | 1,893 |
2018-08-31 | $26.30 | $26.33 | $26.29 | $26.29 | $18.17 | 2,212 |
2018-08-30 | $26.24 | $26.25 | $26.24 | $26.25 | $18.14 | 1,557 |
2018-08-29 | $26.21 | $26.22 | $26.20 | $26.22 | $18.13 | 1,099 |
2018-08-28 | $26.13 | $26.15 | $26.12 | $26.13 | $18.06 | 1,675 |
2018-08-27 | $26.12 | $26.19 | $26.12 | $26.14 | $18.07 | 4,628 |
2018-08-24 | $26.08 | $26.14 | $26.08 | $26.14 | $18.07 | 550 |
2018-08-23 | $26.08 | $26.12 | $26.08 | $26.09 | $18.03 | 2,231 |
2018-08-22 | $26.09 | $26.11 | $26.08 | $26.11 | $18.05 | 2,645 |
2018-08-21 | $26.07 | $26.14 | $26.05 | $26.07 | $18.02 | 14,926 |
2018-08-20 | $26.15 | $27.35 | $26.14 | $26.32 | $18.06 | 9,531 |
2018-08-17 | $26.02 | $26.07 | $26.01 | $26.06 | $17.88 | 8,034 |
2018-08-16 | $25.95 | $26.02 | $25.95 | $26.02 | $17.86 | 850 |
2018-08-15 | $25.98 | $26.04 | $25.98 | $26.01 | $17.85 | 2,700 |
2018-08-14 | $26.04 | $26.04 | $26.01 | $26.01 | $17.85 | 2,172 |
2018-08-13 | $26.01 | $26.02 | $26.00 | $26.00 | $17.84 | 2,061 |
2018-08-10 | $26.03 | $26.03 | $26.00 | $26.00 | $17.84 | 6,161 |
2018-08-09 | $26.09 | $26.09 | $26.00 | $26.00 | $17.84 | 1,394 |
2018-08-08 | $26.05 | $26.06 | $26.04 | $26.06 | $17.88 | 700 |
2018-08-07 | $26.18 | $26.18 | $26.00 | $26.01 | $17.85 | 3,077 |
2018-08-06 | $26.18 | $26.18 | $26.00 | $26.01 | $17.85 | 12,546 |
2018-08-03 | $26.01 | $26.01 | $25.95 | $25.96 | $17.81 | 8,280 |
2018-08-02 | $25.95 | $25.97 | $25.92 | $25.92 | $17.79 | 1,400 |
2018-08-01 | $25.96 | $25.96 | $25.91 | $25.91 | $17.78 | 1,100 |
2018-07-31 | $26.05 | $26.05 | $25.98 | $25.98 | $17.83 | 4,180 |
2018-07-30 | $26.06 | $26.06 | $26.01 | $26.01 | $17.85 | 1,100 |
2018-07-27 | $26.09 | $26.09 | $25.95 | $25.95 | $17.81 | 1,450 |
2018-07-26 | $25.95 | $25.95 | $25.95 | $25.95 | $17.81 | 0 |
2018-07-25 | $26.00 | $26.00 | $25.94 | $25.95 | $17.81 | 2,902 |
2018-07-24 | $25.96 | $25.96 | $25.90 | $25.90 | $17.77 | 9,800 |
2018-07-23 | $25.95 | $25.98 | $25.88 | $25.90 | $17.77 | 4,890 |
2018-07-20 | $25.85 | $25.88 | $25.85 | $25.88 | $17.76 | 300 |
2018-07-19 | $25.95 | $26.02 | $25.95 | $25.99 | $17.71 | 1,002 |
2018-07-18 | $25.98 | $25.98 | $25.88 | $25.88 | $17.63 | 1,200 |
2018-07-17 | $25.98 | $25.98 | $25.93 | $25.93 | $17.66 | 2,920 |
2018-07-16 | $26.07 | $26.07 | $25.98 | $25.98 | $17.70 | 1,223 |
2018-07-13 | $26.06 | $26.07 | $26.06 | $26.07 | $17.76 | 1,200 |
2018-07-12 | $26.10 | $26.10 | $26.06 | $26.06 | $17.75 | 2,426 |
2018-07-11 | $26.78 | $26.78 | $26.05 | $26.05 | $17.75 | 1,692 |
2018-07-10 | $26.06 | $26.06 | $26.03 | $26.03 | $17.73 | 1,848 |
2018-07-09 | $25.99 | $25.99 | $25.99 | $25.99 | $17.70 | 200 |
2018-07-06 | $25.96 | $25.96 | $25.95 | $25.95 | $17.68 | 1,100 |
2018-07-05 | $25.97 | $25.97 | $25.95 | $25.95 | $17.68 | 5,100 |
2018-07-03 | $25.88 | $25.90 | $25.86 | $25.90 | $17.64 | 2,300 |
2018-07-02 | $25.79 | $25.79 | $25.75 | $25.75 | $17.54 | 2,700 |
2018-06-29 | $25.73 | $25.76 | $25.73 | $25.74 | $17.54 | 1,300 |
2018-06-28 | $25.61 | $25.61 | $25.55 | $25.55 | $17.40 | 6,550 |
2018-06-27 | $25.67 | $25.67 | $25.63 | $25.63 | $17.46 | 2,400 |
2018-06-26 | $25.69 | $25.69 | $25.67 | $25.67 | $17.49 | 2,000 |
2018-06-25 | $25.67 | $25.68 | $25.64 | $25.64 | $17.47 | 2,700 |
2018-06-22 | $25.65 | $25.65 | $25.62 | $25.62 | $17.45 | 2,000 |
2018-06-21 | $25.65 | $25.66 | $25.60 | $25.60 | $17.44 | 3,400 |
2018-06-20 | $25.59 | $25.59 | $25.55 | $25.55 | $17.41 | 3,520 |
2018-06-19 | $25.55 | $25.55 | $25.55 | $25.55 | $17.41 | 500 |
2018-06-18 | $25.57 | $25.58 | $25.57 | $25.58 | $17.43 | 1,070 |
2018-06-15 | $25.48 | $25.48 | $25.44 | $25.44 | $17.33 | 9,053 |
2018-06-14 | $25.47 | $25.48 | $25.40 | $25.40 | $17.30 | 2,300 |
2018-06-13 | $25.54 | $25.54 | $25.54 | $25.54 | $17.40 | 0 |
2018-06-12 | $25.55 | $25.59 | $25.54 | $25.54 | $17.40 | 1,600 |
2018-06-11 | $25.52 | $25.55 | $25.52 | $25.53 | $17.39 | 6,002 |
2018-06-08 | $25.57 | $25.57 | $25.45 | $25.52 | $17.39 | 12,000 |
2018-06-07 | $25.50 | $25.50 | $25.49 | $25.49 | $17.36 | 2,481 |
2018-06-06 | $25.46 | $25.46 | $25.44 | $25.44 | $17.33 | 1,477 |
2018-06-05 | $25.39 | $25.40 | $25.37 | $25.39 | $17.30 | 2,700 |
2018-06-04 | $25.29 | $25.29 | $25.27 | $25.27 | $17.22 | 7,746 |
2018-06-01 | $25.20 | $25.20 | $25.18 | $25.18 | $17.15 | 12,700 |
2018-05-31 | $25.12 | $25.13 | $25.12 | $25.12 | $17.11 | 2,200 |
2018-05-30 | $25.15 | $25.15 | $25.14 | $25.14 | $17.13 | 2,617 |
2018-05-29 | $25.10 | $25.13 | $25.10 | $25.10 | $17.10 | 500 |
2018-05-25 | $25.12 | $25.15 | $25.12 | $25.12 | $17.11 | 5,100 |
2018-05-24 | $25.02 | $25.07 | $25.02 | $25.07 | $17.08 | 13,500 |
2018-05-23 | $25.06 | $25.06 | $25.02 | $25.02 | $17.04 | 12,890 |
2018-05-22 | $25.03 | $25.03 | $25.00 | $25.00 | $17.03 | 9,200 |
2018-05-21 | $25.09 | $25.09 | $25.04 | $25.04 | $17.06 | 9,145 |
2018-05-18 | $25.04 | $25.06 | $25.04 | $25.06 | $17.07 | 3,500 |
2018-05-17 | $24.99 | $25.00 | $24.99 | $25.00 | $17.03 | 3,601 |
2018-05-16 | $25.00 | $25.01 | $24.95 | $24.95 | $17.00 | 4,498 |
Virtus InfraCap U.S. Preferred Stock ETF (PFFA) News Headlines
Recent Virtus InfraCap U.S. Preferred Stock ETF (PFFA) News
Similar Companies to Virtus InfraCap U.S. Preferred Stock ETF (PFFA) 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 | -- | -- | -- |