Global X U.S. Preferred ETF (PFFD) Exchange: NYSE ARCA
Data as of April 24, 2024
$19.28 ($0.10) 0.52%
Global X U.S. Preferred ETF - Daily Information
Click for more stock information on Global X U.S. Preferred ETF.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $19.17 |
Previous Close | $19.28 |
High | $19.30 |
Low | $19.17 |
Adjusted Open | $19.17 |
Previous Adjusted Close | $19.28 |
Adjusted High | $19.30 |
Adjusted Low | $19.17 |
About Global X U.S. Preferred ETF (PFFD)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund also invests at least 80% of its total assets in preferred securities that are domiciled in, principally traded in or whose revenues are primarily from the U.S. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to track the broad-based performance of the U.S. preferred securities market. The Underlying Index includes different categories of preferred stock, such as floating, variable and fixed-rate preferreds, cumulative and non-cumulative preferreds, and trust preferreds. Qualifying preferred securities must be listed on a U.S. exchange, denominated in U.S. dollars, and have a minimum amount outstanding of $50 million. Qualifying securities must meet minimum price, liquidity, maturity and other requirements as determined by ICE Data Indices, LLC (the "Index Provider"). Constituents in the Underlying Index are capitalization-weighted based on their current amount outstanding times the market price plus accrued interest. A weighting cap of 10% is applied at the issuer level to limit the aggregate weight of a single issuer to 10% at each rebalance. The Underlying Index may include large-, mid- or small-capitalization companies. Components of the Underlying Index primarily include financials, real estate, telecommunications and utility companies. The Underlying Index is rebalanced quarterly. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally uses a representative sampling strategy with respect to the Underlying Index. "Representative sampling" is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index in terms of key risk factors, performance attributes and other characteristics. These include country weightings, market capitalization and other financial characteristics of securities. The Fund may or may not hold all of the securities in the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index was concentrated in the banking industry and had significant exposure to the financials sector.
Invest in Global X U.S. Preferred ETF (PFFD)
Historical Stock Data for Global X U.S. Preferred ETF (PFFD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $19.17 | $19.30 | $19.17 | $19.28 | $19.28 | 484,978 |
2024-04-18 | $19.20 | $19.29 | $19.16 | $19.18 | $19.18 | 554,154 |
2024-04-17 | $19.23 | $19.38 | $19.20 | $19.22 | $19.22 | 658,489 |
2024-04-16 | $19.12 | $19.25 | $19.06 | $19.15 | $19.15 | 1,084,642 |
2024-04-15 | $19.50 | $19.51 | $19.14 | $19.18 | $19.18 | 1,119,007 |
2024-04-12 | $19.63 | $19.66 | $19.51 | $19.54 | $19.54 | 536,082 |
2024-04-11 | $19.74 | $19.74 | $19.48 | $19.59 | $19.59 | 699,159 |
2024-04-10 | $19.84 | $19.89 | $19.55 | $19.67 | $19.67 | 1,841,087 |
2024-04-09 | $20.02 | $20.04 | $19.98 | $20.02 | $20.02 | 400,503 |
2024-04-08 | $20.02 | $20.05 | $19.98 | $19.99 | $19.99 | 325,401 |
2024-04-05 | $20.02 | $20.10 | $20.00 | $20.02 | $20.02 | 674,510 |
2024-04-04 | $20.01 | $20.11 | $20.01 | $20.08 | $20.08 | 658,075 |
2024-04-03 | $19.89 | $20.00 | $19.84 | $19.98 | $19.98 | 1,039,637 |
2024-04-02 | $20.07 | $20.09 | $19.96 | $20.02 | $19.92 | 692,371 |
2024-04-01 | $20.12 | $20.26 | $20.02 | $20.20 | $20.09 | 686,176 |
2024-03-28 | $20.31 | $20.38 | $20.13 | $20.16 | $20.05 | 545,294 |
2024-03-27 | $20.24 | $20.34 | $20.16 | $20.33 | $20.22 | 1,354,088 |
2024-03-26 | $20.24 | $20.26 | $20.16 | $20.20 | $20.09 | 626,702 |
2024-03-25 | $20.29 | $20.31 | $20.17 | $20.19 | $20.08 | 859,013 |
2024-03-22 | $20.38 | $20.43 | $20.31 | $20.33 | $20.22 | 548,444 |
2024-03-21 | $20.30 | $20.41 | $20.29 | $20.35 | $20.24 | 595,264 |
2024-03-20 | $20.21 | $20.28 | $20.18 | $20.26 | $20.15 | 823,250 |
2024-03-19 | $20.12 | $20.24 | $20.11 | $20.24 | $20.13 | 680,076 |
2024-03-18 | $20.09 | $20.15 | $20.04 | $20.11 | $20.00 | 697,047 |
2024-03-15 | $20.05 | $20.08 | $20.01 | $20.08 | $20.08 | 581,170 |
2024-03-14 | $20.20 | $20.20 | $20.03 | $20.06 | $20.06 | 601,158 |
2024-03-13 | $20.20 | $20.25 | $20.18 | $20.22 | $20.22 | 3,397,157 |
2024-03-12 | $20.11 | $20.21 | $20.09 | $20.20 | $20.20 | 815,968 |
2024-03-11 | $20.22 | $20.25 | $20.16 | $20.17 | $20.17 | 408,792 |
2024-03-08 | $20.15 | $20.23 | $20.15 | $20.23 | $20.23 | 662,099 |
2024-03-07 | $20.11 | $20.18 | $20.10 | $20.16 | $20.16 | 717,767 |
2024-03-06 | $20.00 | $20.12 | $20.00 | $20.06 | $20.06 | 956,758 |
2024-03-05 | $19.94 | $20.02 | $19.92 | $20.02 | $20.02 | 760,820 |
2024-03-04 | $20.10 | $20.16 | $20.00 | $20.00 | $19.90 | 2,156,356 |
2024-03-01 | $20.13 | $20.18 | $20.03 | $20.14 | $20.03 | 666,908 |
2024-02-29 | $20.06 | $20.20 | $20.05 | $20.18 | $20.07 | 1,071,851 |
2024-02-28 | $20.05 | $20.13 | $20.04 | $20.06 | $19.96 | 383,830 |
2024-02-27 | $20.08 | $20.12 | $20.03 | $20.05 | $19.95 | 481,364 |
2024-02-26 | $20.13 | $20.17 | $20.04 | $20.06 | $19.96 | 500,749 |
2024-02-23 | $20.02 | $20.18 | $20.00 | $20.14 | $20.03 | 619,269 |
2024-02-22 | $19.97 | $20.02 | $19.93 | $20.00 | $19.90 | 467,503 |
2024-02-21 | $19.99 | $20.04 | $19.85 | $19.86 | $19.76 | 680,271 |
2024-02-20 | $19.88 | $20.00 | $19.86 | $19.97 | $19.87 | 948,212 |
2024-02-16 | $19.88 | $19.94 | $19.85 | $19.91 | $19.81 | 536,730 |
2024-02-15 | $19.90 | $20.01 | $19.88 | $19.94 | $19.84 | 483,418 |
2024-02-14 | $19.86 | $19.95 | $19.85 | $19.89 | $19.79 | 532,199 |
2024-02-13 | $19.96 | $19.96 | $19.76 | $19.83 | $19.73 | 652,762 |
2024-02-12 | $20.03 | $20.12 | $20.02 | $20.08 | $19.98 | 441,282 |
2024-02-09 | $19.89 | $20.06 | $19.87 | $20.04 | $19.94 | 426,856 |
2024-02-08 | $19.85 | $19.92 | $19.78 | $19.88 | $19.78 | 483,857 |
2024-02-07 | $19.86 | $19.90 | $19.79 | $19.87 | $19.77 | 1,154,107 |
2024-02-06 | $19.83 | $19.87 | $19.79 | $19.81 | $19.71 | 504,531 |
2024-02-05 | $19.94 | $19.97 | $19.79 | $19.83 | $19.73 | 672,834 |
2024-02-02 | $20.12 | $20.20 | $20.08 | $20.14 | $19.93 | 516,507 |
2024-02-01 | $20.15 | $20.22 | $19.98 | $20.21 | $20.00 | 749,663 |
2024-01-31 | $20.12 | $20.13 | $20.04 | $20.10 | $19.89 | 988,224 |
2024-01-30 | $20.08 | $20.15 | $20.03 | $20.10 | $19.89 | 556,807 |
2024-01-29 | $20.00 | $20.08 | $19.98 | $20.04 | $19.83 | 771,345 |
2024-01-26 | $19.94 | $20.02 | $19.91 | $19.99 | $19.78 | 576,713 |
2024-01-25 | $19.83 | $19.99 | $19.80 | $19.97 | $19.76 | 558,376 |
2024-01-24 | $19.79 | $19.80 | $19.72 | $19.79 | $19.58 | 524,966 |
2024-01-23 | $19.72 | $19.76 | $19.68 | $19.72 | $19.51 | 573,291 |
2024-01-22 | $19.65 | $19.75 | $19.65 | $19.74 | $19.53 | 547,391 |
2024-01-19 | $19.49 | $19.64 | $19.40 | $19.63 | $19.42 | 529,589 |
2024-01-18 | $19.58 | $19.58 | $19.41 | $19.49 | $19.29 | 938,246 |
2024-01-17 | $19.55 | $19.61 | $19.51 | $19.55 | $19.35 | 767,685 |
2024-01-16 | $19.68 | $19.68 | $19.56 | $19.59 | $19.59 | 528,697 |
2024-01-12 | $19.63 | $19.72 | $19.63 | $19.70 | $19.70 | 540,680 |
2024-01-11 | $19.58 | $19.66 | $19.55 | $19.60 | $19.60 | 1,761,978 |
2024-01-10 | $19.60 | $19.69 | $19.57 | $19.58 | $19.58 | 1,100,860 |
2024-01-09 | $19.53 | $19.64 | $19.51 | $19.60 | $19.60 | 1,399,682 |
2024-01-08 | $19.44 | $19.59 | $19.42 | $19.56 | $19.56 | 989,292 |
2024-01-05 | $19.44 | $19.52 | $19.37 | $19.39 | $19.39 | 663,922 |
2024-01-04 | $19.40 | $19.49 | $19.33 | $19.43 | $19.43 | 425,703 |
2024-01-03 | $19.39 | $19.49 | $19.23 | $19.45 | $19.45 | 819,922 |
2024-01-02 | $19.38 | $19.44 | $19.32 | $19.42 | $19.42 | 728,190 |
2023-12-29 | $19.52 | $19.56 | $19.40 | $19.40 | $19.40 | 1,078,737 |
2023-12-28 | $19.65 | $19.69 | $19.53 | $19.54 | $19.54 | 764,368 |
2023-12-27 | $19.70 | $19.75 | $19.67 | $19.71 | $19.60 | 978,963 |
2023-12-26 | $19.63 | $19.72 | $19.61 | $19.67 | $19.56 | 501,634 |
2023-12-22 | $19.64 | $19.69 | $19.60 | $19.63 | $19.53 | 650,632 |
2023-12-21 | $19.64 | $19.70 | $19.57 | $19.62 | $19.52 | 596,093 |
2023-12-20 | $19.57 | $19.66 | $19.54 | $19.56 | $19.46 | 585,456 |
2023-12-19 | $19.44 | $19.57 | $19.44 | $19.56 | $19.46 | 788,533 |
2023-12-18 | $19.53 | $19.55 | $19.37 | $19.44 | $19.34 | 855,400 |
2023-12-15 | $19.61 | $19.67 | $19.52 | $19.52 | $19.42 | 592,851 |
2023-12-14 | $19.42 | $19.67 | $19.42 | $19.61 | $19.51 | 861,322 |
2023-12-13 | $18.98 | $19.35 | $18.97 | $19.28 | $19.18 | 689,051 |
2023-12-12 | $18.97 | $19.04 | $18.92 | $18.99 | $18.89 | 738,159 |
2023-12-11 | $19.05 | $19.06 | $18.87 | $18.96 | $18.86 | 794,071 |
2023-12-08 | $19.08 | $19.14 | $19.02 | $19.05 | $18.95 | 798,629 |
2023-12-07 | $19.09 | $19.24 | $19.09 | $19.17 | $19.07 | 757,986 |
2023-12-06 | $19.14 | $19.17 | $19.09 | $19.11 | $19.01 | 959,972 |
2023-12-05 | $19.14 | $19.17 | $19.08 | $19.09 | $18.99 | 672,740 |
2023-12-04 | $19.27 | $19.34 | $19.15 | $19.17 | $18.96 | 873,472 |
2023-12-01 | $19.13 | $19.34 | $19.13 | $19.33 | $19.12 | 898,895 |
2023-11-30 | $19.10 | $19.16 | $19.04 | $19.14 | $18.93 | 1,039,754 |
2023-11-29 | $18.97 | $19.10 | $18.96 | $19.08 | $18.87 | 653,622 |
2023-11-28 | $18.80 | $18.93 | $18.80 | $18.88 | $18.68 | 3,551,748 |
2023-11-27 | $18.73 | $18.85 | $18.72 | $18.83 | $18.63 | 1,327,119 |
2023-11-24 | $18.67 | $18.73 | $18.65 | $18.71 | $18.71 | 187,597 |
2023-11-22 | $18.85 | $18.85 | $18.56 | $18.67 | $18.67 | 941,374 |
2023-11-21 | $18.81 | $18.87 | $18.72 | $18.76 | $18.76 | 1,562,162 |
2023-11-20 | $18.82 | $18.89 | $18.81 | $18.86 | $18.86 | 493,268 |
2023-11-17 | $18.81 | $18.94 | $18.81 | $18.85 | $18.85 | 415,557 |
2023-11-16 | $18.75 | $18.83 | $18.73 | $18.79 | $18.79 | 798,246 |
2023-11-15 | $18.75 | $18.80 | $18.68 | $18.77 | $18.77 | 564,672 |
2023-11-14 | $18.70 | $18.90 | $18.70 | $18.73 | $18.73 | 924,078 |
2023-11-13 | $18.37 | $18.53 | $18.30 | $18.48 | $18.48 | 600,813 |
2023-11-10 | $18.39 | $18.43 | $18.32 | $18.41 | $18.41 | 714,522 |
2023-11-09 | $18.55 | $18.55 | $18.29 | $18.31 | $18.31 | 1,561,960 |
2023-11-08 | $18.51 | $18.60 | $18.49 | $18.50 | $18.50 | 614,658 |
2023-11-07 | $18.57 | $18.60 | $18.46 | $18.49 | $18.49 | 707,183 |
2023-11-06 | $18.60 | $18.65 | $18.51 | $18.56 | $18.56 | 688,924 |
2023-11-03 | $18.51 | $18.67 | $18.50 | $18.62 | $18.62 | 731,478 |
2023-11-02 | $18.15 | $18.50 | $18.15 | $18.46 | $18.36 | 3,595,802 |
2023-11-01 | $17.75 | $18.04 | $17.73 | $18.03 | $17.93 | 990,735 |
2023-10-31 | $17.68 | $17.78 | $17.68 | $17.71 | $17.61 | 714,630 |
2023-10-30 | $17.64 | $17.71 | $17.58 | $17.64 | $17.54 | 468,965 |
2023-10-27 | $17.77 | $17.80 | $17.59 | $17.61 | $17.51 | 781,772 |
2023-10-26 | $17.72 | $17.82 | $17.72 | $17.75 | $17.65 | 662,091 |
2023-10-25 | $17.80 | $17.83 | $17.70 | $17.72 | $17.72 | 796,920 |
2023-10-24 | $17.71 | $17.90 | $17.71 | $17.90 | $17.90 | 3,657,401 |
2023-10-23 | $17.54 | $17.69 | $17.52 | $17.68 | $17.68 | 615,562 |
2023-10-20 | $17.53 | $17.67 | $17.37 | $17.64 | $17.64 | 867,370 |
2023-10-19 | $17.68 | $17.74 | $17.48 | $17.49 | $17.49 | 1,001,662 |
2023-10-18 | $17.72 | $17.74 | $17.62 | $17.69 | $17.69 | 799,819 |
2023-10-17 | $17.81 | $17.89 | $17.73 | $17.77 | $17.77 | 805,373 |
2023-10-16 | $17.90 | $17.96 | $17.77 | $17.91 | $17.91 | 620,306 |
2023-10-13 | $18.10 | $18.11 | $17.82 | $17.90 | $17.90 | 1,205,544 |
2023-10-12 | $18.15 | $18.15 | $17.93 | $17.98 | $17.98 | 759,464 |
2023-10-11 | $18.15 | $18.23 | $18.10 | $18.17 | $18.17 | 1,429,951 |
2023-10-10 | $17.99 | $18.13 | $17.95 | $18.08 | $18.08 | 925,495 |
2023-10-09 | $17.87 | $18.05 | $17.79 | $18.00 | $18.00 | 1,079,893 |
2023-10-06 | $17.79 | $17.97 | $17.71 | $17.84 | $17.84 | 2,325,088 |
2023-10-05 | $18.00 | $18.10 | $17.92 | $17.95 | $17.95 | 687,256 |
2023-10-04 | $18.12 | $18.20 | $17.94 | $18.02 | $18.02 | 785,689 |
2023-10-03 | $18.45 | $18.46 | $18.06 | $18.13 | $18.02 | 1,023,692 |
2023-10-02 | $18.74 | $18.76 | $18.51 | $18.55 | $18.44 | 670,869 |
2023-09-29 | $18.88 | $18.97 | $18.81 | $18.81 | $18.70 | 1,035,270 |
2023-09-28 | $18.66 | $18.81 | $18.63 | $18.78 | $18.67 | 1,392,182 |
2023-09-27 | $18.77 | $18.83 | $18.61 | $18.74 | $18.63 | 530,338 |
2023-09-26 | $18.86 | $18.91 | $18.70 | $18.74 | $18.63 | 620,293 |
2023-09-25 | $18.87 | $18.91 | $18.82 | $18.89 | $18.78 | 862,123 |
2023-09-22 | $18.92 | $18.98 | $18.89 | $18.94 | $18.83 | 425,535 |
2023-09-21 | $19.01 | $19.07 | $18.81 | $18.87 | $18.76 | 805,326 |
2023-09-20 | $19.18 | $19.27 | $19.12 | $19.14 | $19.03 | 484,981 |
2023-09-19 | $19.09 | $19.19 | $19.09 | $19.15 | $19.04 | 481,212 |
2023-09-18 | $19.05 | $19.16 | $19.01 | $19.14 | $19.03 | 386,941 |
2023-09-15 | $19.01 | $19.12 | $19.01 | $19.02 | $18.91 | 752,978 |
2023-09-14 | $19.08 | $19.11 | $19.02 | $19.09 | $18.98 | 353,005 |
2023-09-13 | $18.94 | $19.03 | $18.93 | $19.02 | $18.91 | 394,478 |
2023-09-12 | $18.96 | $18.98 | $18.92 | $18.96 | $18.85 | 318,825 |
2023-09-11 | $19.01 | $19.04 | $18.95 | $18.98 | $18.87 | 379,970 |
2023-09-08 | $18.99 | $19.07 | $18.97 | $18.99 | $18.88 | 441,362 |
2023-09-07 | $18.94 | $19.01 | $18.89 | $18.94 | $18.83 | 442,585 |
2023-09-06 | $19.03 | $19.03 | $18.91 | $19.00 | $18.89 | 315,168 |
2023-09-05 | $19.14 | $19.20 | $19.09 | $19.10 | $18.88 | 412,473 |
2023-09-01 | $19.23 | $19.23 | $19.14 | $19.20 | $18.98 | 540,698 |
2023-08-31 | $19.09 | $19.23 | $19.09 | $19.19 | $18.97 | 523,936 |
2023-08-30 | $19.07 | $19.11 | $19.05 | $19.06 | $18.85 | 415,293 |
2023-08-29 | $18.92 | $19.07 | $18.92 | $19.03 | $18.82 | 504,107 |
2023-08-28 | $18.93 | $19.00 | $18.93 | $18.96 | $18.75 | 372,584 |
2023-08-25 | $18.86 | $18.95 | $18.77 | $18.89 | $18.89 | 428,252 |
2023-08-24 | $18.94 | $18.99 | $18.83 | $18.83 | $18.83 | 352,530 |
2023-08-23 | $18.78 | $18.95 | $18.76 | $18.94 | $18.94 | 486,533 |
2023-08-22 | $18.76 | $18.79 | $18.71 | $18.73 | $18.73 | 427,019 |
2023-08-21 | $18.83 | $18.84 | $18.69 | $18.74 | $18.74 | 643,046 |
2023-08-18 | $18.83 | $18.89 | $18.82 | $18.86 | $18.86 | 309,540 |
2023-08-17 | $18.94 | $18.96 | $18.81 | $18.91 | $18.91 | 510,250 |
2023-08-16 | $19.04 | $19.06 | $18.93 | $18.96 | $18.96 | 666,214 |
2023-08-15 | $19.16 | $19.17 | $19.06 | $19.06 | $19.06 | 622,360 |
2023-08-14 | $19.07 | $19.22 | $19.07 | $19.18 | $19.18 | 403,170 |
2023-08-11 | $19.16 | $19.22 | $19.13 | $19.17 | $19.17 | 471,983 |
2023-08-10 | $19.25 | $19.31 | $19.16 | $19.16 | $19.16 | 574,620 |
2023-08-09 | $19.27 | $19.28 | $19.20 | $19.22 | $19.22 | 382,670 |
2023-08-08 | $19.21 | $19.25 | $19.17 | $19.24 | $19.24 | 345,598 |
2023-08-07 | $19.22 | $19.29 | $19.20 | $19.26 | $19.26 | 385,353 |
2023-08-04 | $19.12 | $19.31 | $19.11 | $19.23 | $19.23 | 309,005 |
2023-08-03 | $19.10 | $19.16 | $19.02 | $19.08 | $19.08 | 407,816 |
2023-08-02 | $19.32 | $19.35 | $19.18 | $19.31 | $19.20 | 538,957 |
2023-08-01 | $19.50 | $19.50 | $19.34 | $19.44 | $19.44 | 477,487 |
2023-07-31 | $19.35 | $19.57 | $19.35 | $19.57 | $19.57 | 565,331 |
2023-07-28 | $19.35 | $19.45 | $19.30 | $19.37 | $19.37 | 310,790 |
2023-07-27 | $19.49 | $19.58 | $19.30 | $19.30 | $19.30 | 427,127 |
2023-07-26 | $19.34 | $19.51 | $19.34 | $19.48 | $19.48 | 464,497 |
2023-07-25 | $19.32 | $19.35 | $19.28 | $19.32 | $19.32 | 550,779 |
2023-07-24 | $19.28 | $19.36 | $19.28 | $19.31 | $19.31 | 998,984 |
2023-07-21 | $19.30 | $19.36 | $19.27 | $19.30 | $19.30 | 318,685 |
2023-07-20 | $19.28 | $19.30 | $19.21 | $19.28 | $19.28 | 286,487 |
2023-07-19 | $19.22 | $19.36 | $19.22 | $19.34 | $19.34 | 468,913 |
2023-07-18 | $19.10 | $19.22 | $19.09 | $19.20 | $19.20 | 369,836 |
2023-07-17 | $19.26 | $19.28 | $19.04 | $19.11 | $19.11 | 561,378 |
2023-07-14 | $19.43 | $19.45 | $19.20 | $19.27 | $19.27 | 369,973 |
2023-07-13 | $19.39 | $19.46 | $19.39 | $19.42 | $19.42 | 590,882 |
2023-07-12 | $19.43 | $19.46 | $19.35 | $19.37 | $19.37 | 583,620 |
2023-07-11 | $19.22 | $19.34 | $19.22 | $19.32 | $19.32 | 770,200 |
2023-07-10 | $19.15 | $19.24 | $19.13 | $19.20 | $19.20 | 399,993 |
2023-07-07 | $19.02 | $19.19 | $19.01 | $19.13 | $19.13 | 515,035 |
2023-07-06 | $19.24 | $19.27 | $18.92 | $19.05 | $19.05 | 669,522 |
2023-07-05 | $19.53 | $19.62 | $19.45 | $19.45 | $19.34 | 500,450 |
2023-07-03 | $19.40 | $19.59 | $19.30 | $19.58 | $19.47 | 391,070 |
2023-06-30 | $19.31 | $19.40 | $19.28 | $19.39 | $19.39 | 520,613 |
2023-06-29 | $19.31 | $19.33 | $19.18 | $19.23 | $19.23 | 582,371 |
2023-06-28 | $19.29 | $19.34 | $19.27 | $19.32 | $19.32 | 290,862 |
2023-06-27 | $19.33 | $19.37 | $19.26 | $19.29 | $19.29 | 472,288 |
2023-06-26 | $19.21 | $19.35 | $19.21 | $19.29 | $19.29 | 455,028 |
2023-06-23 | $19.11 | $19.21 | $19.11 | $19.18 | $19.18 | 711,079 |
2023-06-22 | $19.15 | $19.20 | $19.11 | $19.14 | $19.14 | 686,015 |
2023-06-21 | $19.11 | $19.24 | $19.08 | $19.19 | $19.19 | 519,761 |
2023-06-20 | $19.27 | $19.28 | $19.11 | $19.16 | $19.16 | 575,865 |
2023-06-16 | $19.29 | $19.32 | $19.22 | $19.26 | $19.26 | 350,496 |
2023-06-15 | $19.22 | $19.30 | $19.20 | $19.26 | $19.26 | 560,846 |
2023-06-14 | $19.40 | $19.40 | $19.12 | $19.17 | $19.17 | 843,145 |
2023-06-13 | $19.38 | $19.45 | $19.29 | $19.30 | $19.30 | 903,397 |
2023-06-12 | $19.41 | $19.46 | $19.23 | $19.34 | $19.34 | 589,535 |
2023-06-09 | $19.49 | $19.55 | $19.41 | $19.44 | $19.44 | 970,155 |
2023-06-08 | $19.49 | $19.55 | $19.45 | $19.45 | $19.45 | 419,504 |
2023-06-07 | $19.57 | $19.68 | $19.48 | $19.48 | $19.48 | 357,116 |
2023-06-06 | $19.54 | $19.64 | $19.50 | $19.59 | $19.59 | 505,131 |
2023-06-05 | $19.58 | $19.60 | $19.47 | $19.54 | $19.54 | 766,852 |
2023-06-02 | $19.42 | $19.76 | $19.42 | $19.74 | $19.63 | 710,341 |
2023-06-01 | $19.26 | $19.51 | $19.25 | $19.44 | $19.34 | 543,213 |
2023-05-31 | $19.18 | $19.34 | $19.12 | $19.28 | $19.28 | 567,716 |
2023-05-30 | $19.11 | $19.26 | $19.11 | $19.19 | $19.19 | 416,044 |
2023-05-26 | $18.98 | $19.11 | $18.95 | $19.05 | $19.05 | 582,693 |
2023-05-25 | $19.04 | $19.08 | $18.86 | $19.01 | $19.01 | 1,266,739 |
2023-05-24 | $19.00 | $19.08 | $18.95 | $19.01 | $19.01 | 536,841 |
2023-05-23 | $19.00 | $19.11 | $18.96 | $19.02 | $19.02 | 536,696 |
2023-05-22 | $18.95 | $19.11 | $18.95 | $19.07 | $19.07 | 667,225 |
2023-05-19 | $19.07 | $19.07 | $18.85 | $18.95 | $18.95 | 520,737 |
2023-05-18 | $18.96 | $19.10 | $18.92 | $19.00 | $19.00 | 712,760 |
2023-05-17 | $18.71 | $19.01 | $18.66 | $19.00 | $19.00 | 600,336 |
2023-05-16 | $18.78 | $18.83 | $18.56 | $18.60 | $18.60 | 510,831 |
2023-05-15 | $18.81 | $18.90 | $18.69 | $18.78 | $18.78 | 446,540 |
2023-05-12 | $18.80 | $18.86 | $18.71 | $18.84 | $18.84 | 722,150 |
2023-05-11 | $18.87 | $18.87 | $18.75 | $18.79 | $18.79 | 547,970 |
2023-05-10 | $18.90 | $18.99 | $18.85 | $18.93 | $18.93 | 692,614 |
2023-05-09 | $18.75 | $18.80 | $18.56 | $18.78 | $18.78 | 868,980 |
2023-05-08 | $18.88 | $18.95 | $18.77 | $18.83 | $18.83 | 539,431 |
2023-05-05 | $18.68 | $18.89 | $18.68 | $18.82 | $18.82 | 670,110 |
2023-05-04 | $18.89 | $18.92 | $18.41 | $18.48 | $18.48 | 1,098,257 |
2023-05-03 | $19.30 | $19.41 | $18.95 | $18.95 | $18.95 | 849,460 |
2023-05-02 | $19.64 | $19.70 | $19.33 | $19.41 | $19.30 | 633,041 |
2023-05-01 | $19.88 | $19.91 | $19.68 | $19.69 | $19.58 | 483,080 |
2023-04-28 | $19.83 | $19.97 | $19.82 | $19.93 | $19.93 | 484,630 |
2023-04-27 | $19.73 | $19.90 | $19.66 | $19.85 | $19.85 | 377,315 |
2023-04-26 | $19.81 | $19.88 | $19.65 | $19.66 | $19.66 | 526,794 |
2023-04-25 | $20.00 | $20.02 | $19.75 | $19.75 | $19.75 | 428,321 |
2023-04-24 | $20.10 | $20.12 | $20.05 | $20.10 | $20.10 | 296,069 |
2023-04-21 | $20.03 | $20.09 | $19.99 | $20.08 | $20.08 | 417,474 |
2023-04-20 | $19.97 | $20.03 | $19.86 | $19.96 | $19.96 | 731,594 |
2023-04-19 | $19.98 | $20.04 | $19.93 | $20.00 | $20.00 | 346,657 |
2023-04-18 | $20.00 | $20.02 | $19.93 | $20.00 | $20.00 | 476,862 |
2023-04-17 | $19.99 | $20.04 | $19.90 | $19.91 | $19.91 | 493,836 |
2023-04-14 | $20.03 | $20.04 | $19.91 | $20.00 | $20.00 | 494,201 |
2023-04-13 | $19.95 | $20.01 | $19.90 | $19.98 | $19.98 | 852,794 |
2023-04-12 | $19.91 | $20.01 | $19.81 | $19.90 | $19.90 | 456,399 |
2023-04-11 | $19.73 | $19.92 | $19.73 | $19.88 | $19.88 | 537,556 |
2023-04-10 | $19.79 | $19.82 | $19.72 | $19.73 | $19.73 | 331,669 |
2023-04-06 | $19.67 | $19.83 | $19.63 | $19.83 | $19.83 | 455,102 |
2023-04-05 | $19.74 | $19.74 | $19.64 | $19.70 | $19.70 | 650,950 |
2023-04-04 | $19.97 | $19.97 | $19.77 | $19.88 | $19.77 | 627,769 |
2023-04-03 | $19.89 | $19.99 | $19.75 | $19.96 | $19.85 | 661,974 |
2023-03-31 | $19.75 | $19.90 | $19.73 | $19.86 | $19.75 | 773,759 |
2023-03-30 | $19.70 | $19.76 | $19.56 | $19.72 | $19.62 | 836,275 |
2023-03-29 | $19.45 | $19.66 | $19.40 | $19.61 | $19.51 | 633,198 |
2023-03-28 | $19.37 | $19.46 | $19.30 | $19.40 | $19.30 | 577,837 |
2023-03-27 | $19.32 | $19.53 | $19.23 | $19.35 | $19.25 | 703,658 |
2023-03-24 | $19.08 | $19.15 | $18.88 | $19.15 | $19.05 | 559,981 |
2023-03-23 | $19.43 | $19.46 | $19.03 | $19.06 | $18.96 | 698,083 |
2023-03-22 | $19.34 | $19.50 | $19.25 | $19.35 | $19.25 | 658,731 |
2023-03-21 | $19.20 | $19.36 | $19.11 | $19.35 | $19.25 | 526,691 |
2023-03-20 | $19.31 | $19.35 | $18.92 | $18.95 | $18.85 | 687,160 |
2023-03-17 | $19.61 | $19.61 | $19.14 | $19.20 | $19.10 | 745,635 |
2023-03-16 | $19.15 | $19.88 | $19.01 | $19.81 | $19.70 | 1,515,732 |
2023-03-15 | $19.10 | $19.33 | $19.00 | $19.17 | $19.07 | 1,568,586 |
2023-03-14 | $19.47 | $19.77 | $19.35 | $19.47 | $19.37 | 3,040,965 |
2023-03-13 | $19.70 | $19.70 | $18.70 | $19.01 | $18.91 | 4,411,300 |
2023-03-10 | $20.19 | $20.27 | $19.67 | $19.88 | $19.77 | 2,321,560 |
2023-03-09 | $20.60 | $20.65 | $20.17 | $20.19 | $20.08 | 962,395 |
2023-03-08 | $20.65 | $20.71 | $20.56 | $20.56 | $20.45 | 332,973 |
2023-03-07 | $20.79 | $20.80 | $20.60 | $20.66 | $20.55 | 645,309 |
2023-03-06 | $20.79 | $20.82 | $20.70 | $20.75 | $20.64 | 605,067 |
2023-03-03 | $20.64 | $20.77 | $20.64 | $20.72 | $20.61 | 510,284 |
2023-03-02 | $20.61 | $20.74 | $20.55 | $20.68 | $20.47 | 1,094,338 |
2023-03-01 | $20.89 | $20.93 | $20.70 | $20.82 | $20.61 | 1,168,545 |
2023-02-28 | $20.91 | $20.95 | $20.75 | $20.91 | $20.69 | 659,253 |
2023-02-27 | $20.90 | $20.99 | $20.85 | $20.92 | $20.70 | 558,822 |
2023-02-24 | $20.86 | $20.88 | $20.76 | $20.82 | $20.61 | 700,715 |
2023-02-23 | $20.82 | $20.99 | $20.78 | $20.99 | $20.77 | 651,742 |
2023-02-22 | $20.59 | $20.82 | $20.51 | $20.75 | $20.54 | 731,797 |
2023-02-21 | $20.99 | $20.99 | $20.48 | $20.50 | $20.29 | 860,110 |
2023-02-17 | $21.03 | $21.06 | $20.95 | $21.02 | $20.80 | 839,006 |
2023-02-16 | $21.28 | $21.28 | $21.05 | $21.09 | $20.87 | 429,835 |
2023-02-15 | $21.20 | $21.32 | $21.20 | $21.32 | $21.10 | 404,705 |
2023-02-14 | $21.24 | $21.35 | $21.14 | $21.30 | $21.08 | 692,995 |
2023-02-13 | $21.07 | $21.24 | $21.07 | $21.24 | $21.02 | 768,564 |
2023-02-10 | $21.08 | $21.23 | $21.03 | $21.08 | $20.86 | 1,035,924 |
2023-02-09 | $21.42 | $21.43 | $21.13 | $21.22 | $21.00 | 635,107 |
2023-02-08 | $21.30 | $21.35 | $21.13 | $21.35 | $21.13 | 600,893 |
2023-02-07 | $21.28 | $21.32 | $21.11 | $21.30 | $21.08 | 823,169 |
2023-02-06 | $21.43 | $21.43 | $21.25 | $21.29 | $21.07 | 1,178,115 |
2023-02-03 | $21.73 | $21.79 | $21.48 | $21.48 | $21.26 | 607,134 |
2023-02-02 | $21.86 | $21.97 | $21.73 | $21.88 | $21.55 | 1,027,001 |
2023-02-01 | $21.67 | $21.76 | $21.57 | $21.76 | $21.43 | 624,410 |
2023-01-31 | $21.58 | $21.65 | $21.53 | $21.62 | $21.29 | 663,907 |
2023-01-30 | $21.39 | $21.54 | $21.36 | $21.52 | $21.19 | 420,593 |
2023-01-27 | $21.44 | $21.50 | $21.40 | $21.40 | $21.08 | 430,857 |
2023-01-26 | $21.41 | $21.49 | $21.31 | $21.49 | $21.16 | 415,654 |
2023-01-25 | $21.30 | $21.36 | $21.22 | $21.36 | $21.04 | 1,116,200 |
2023-01-24 | $21.36 | $21.41 | $21.27 | $21.30 | $20.98 | 436,311 |
2023-01-23 | $21.24 | $21.38 | $21.03 | $21.38 | $21.06 | 519,599 |
2023-01-20 | $21.24 | $21.25 | $21.08 | $21.25 | $20.93 | 1,063,541 |
2023-01-19 | $21.11 | $21.22 | $21.00 | $21.20 | $20.88 | 561,319 |
2023-01-18 | $21.18 | $21.36 | $21.06 | $21.12 | $20.80 | 736,653 |
2023-01-17 | $20.75 | $21.09 | $20.75 | $21.06 | $20.74 | 1,298,882 |
2023-01-13 | $20.69 | $20.92 | $20.61 | $20.88 | $20.56 | 386,201 |
2023-01-12 | $20.78 | $20.86 | $20.65 | $20.79 | $20.48 | 773,895 |
2023-01-11 | $20.68 | $20.73 | $20.57 | $20.73 | $20.42 | 462,924 |
2023-01-10 | $20.47 | $20.56 | $20.42 | $20.53 | $20.22 | 468,014 |
2023-01-09 | $20.53 | $20.62 | $20.41 | $20.46 | $20.15 | 712,205 |
2023-01-06 | $20.17 | $20.49 | $20.17 | $20.49 | $20.18 | 557,877 |
2023-01-05 | $19.88 | $20.16 | $19.82 | $20.14 | $19.84 | 680,621 |
2023-01-04 | $19.57 | $19.96 | $19.57 | $19.94 | $19.64 | 669,737 |
2023-01-03 | $19.43 | $19.56 | $19.38 | $19.50 | $19.20 | 514,769 |
2022-12-30 | $19.30 | $19.45 | $19.23 | $19.37 | $19.37 | 1,317,237 |
2022-12-29 | $19.36 | $19.50 | $19.33 | $19.38 | $19.38 | 1,174,156 |
2022-12-28 | $19.55 | $19.70 | $19.41 | $19.42 | $19.32 | 991,167 |
2022-12-27 | $19.83 | $19.83 | $19.56 | $19.65 | $19.54 | 2,229,729 |
2022-12-23 | $19.88 | $19.95 | $19.74 | $19.81 | $19.70 | 595,740 |
2022-12-22 | $20.00 | $20.05 | $19.79 | $19.89 | $19.78 | 845,003 |
2022-12-21 | $20.10 | $20.23 | $20.05 | $20.07 | $19.96 | 1,266,967 |
2022-12-20 | $20.13 | $20.18 | $20.02 | $20.07 | $19.96 | 956,482 |
2022-12-19 | $20.13 | $20.19 | $20.11 | $20.11 | $20.00 | 640,523 |
2022-12-16 | $20.09 | $20.25 | $20.03 | $20.23 | $20.12 | 992,224 |
2022-12-15 | $20.16 | $20.26 | $20.13 | $20.13 | $20.02 | 1,111,980 |
2022-12-14 | $20.32 | $20.40 | $20.17 | $20.26 | $20.15 | 2,049,522 |
2022-12-13 | $20.27 | $20.42 | $20.24 | $20.30 | $20.19 | 1,132,711 |
2022-12-12 | $20.07 | $20.13 | $19.92 | $20.07 | $19.96 | 938,970 |
2022-12-09 | $20.23 | $20.26 | $20.02 | $20.06 | $19.95 | 981,563 |
2022-12-08 | $20.40 | $20.46 | $20.24 | $20.24 | $20.13 | 704,085 |
2022-12-07 | $20.30 | $20.42 | $20.28 | $20.39 | $20.28 | 695,530 |
2022-12-06 | $20.40 | $20.48 | $20.23 | $20.28 | $20.17 | 662,104 |
2022-12-05 | $20.57 | $20.67 | $20.40 | $20.40 | $20.40 | 780,933 |
2022-12-02 | $20.65 | $20.86 | $20.55 | $20.86 | $20.75 | 498,426 |
2022-12-01 | $20.54 | $20.78 | $20.51 | $20.75 | $20.64 | 1,157,331 |
2022-11-30 | $20.18 | $20.50 | $20.10 | $20.48 | $20.38 | 866,714 |
2022-11-29 | $20.41 | $20.41 | $20.14 | $20.17 | $20.07 | 1,092,268 |
2022-11-28 | $20.48 | $20.49 | $20.40 | $20.43 | $20.33 | 495,176 |
2022-11-25 | $20.43 | $20.51 | $20.40 | $20.50 | $20.50 | 321,549 |
2022-11-23 | $20.36 | $20.46 | $20.33 | $20.42 | $20.42 | 681,220 |
2022-11-22 | $20.40 | $20.40 | $20.30 | $20.30 | $20.30 | 915,466 |
2022-11-21 | $20.30 | $20.40 | $20.28 | $20.33 | $20.33 | 471,403 |
2022-11-18 | $20.45 | $20.45 | $20.30 | $20.36 | $20.36 | 729,303 |
2022-11-17 | $20.32 | $20.35 | $20.18 | $20.33 | $20.33 | 914,456 |
2022-11-16 | $20.49 | $20.50 | $20.41 | $20.45 | $20.45 | 645,806 |
2022-11-15 | $20.22 | $20.50 | $20.22 | $20.46 | $20.46 | 702,740 |
2022-11-14 | $20.39 | $20.40 | $20.10 | $20.12 | $20.12 | 1,185,499 |
2022-11-11 | $20.24 | $20.48 | $20.16 | $20.39 | $20.39 | 931,917 |
2022-11-10 | $19.70 | $20.28 | $19.65 | $20.21 | $20.21 | 2,043,122 |
2022-11-09 | $19.40 | $19.47 | $19.17 | $19.35 | $19.35 | 12,781,232 |
2022-11-08 | $19.17 | $19.47 | $19.12 | $19.47 | $19.47 | 806,323 |
2022-11-07 | $19.06 | $19.14 | $19.01 | $19.12 | $19.12 | 718,557 |
2022-11-04 | $19.18 | $19.19 | $19.00 | $19.04 | $19.04 | 707,966 |
2022-11-03 | $19.20 | $19.20 | $19.07 | $19.17 | $19.17 | 501,838 |
2022-11-02 | $19.38 | $19.56 | $19.26 | $19.30 | $19.19 | 494,869 |
2022-11-01 | $19.71 | $19.72 | $19.36 | $19.36 | $19.25 | 1,261,350 |
2022-10-31 | $19.72 | $19.72 | $19.48 | $19.63 | $19.52 | 688,591 |
2022-10-28 | $19.53 | $19.67 | $19.50 | $19.67 | $19.56 | 589,616 |
2022-10-27 | $19.68 | $19.68 | $19.47 | $19.47 | $19.36 | 472,885 |
2022-10-26 | $19.48 | $19.68 | $19.41 | $19.53 | $19.42 | 692,448 |
2022-10-25 | $19.29 | $19.49 | $19.29 | $19.49 | $19.38 | 753,911 |
2022-10-24 | $19.17 | $19.29 | $19.13 | $19.21 | $19.11 | 532,050 |
2022-10-21 | $19.21 | $19.27 | $19.08 | $19.18 | $19.18 | 858,181 |
2022-10-20 | $19.55 | $19.55 | $19.22 | $19.24 | $19.24 | 573,070 |
2022-10-19 | $19.56 | $19.62 | $19.45 | $19.58 | $19.58 | 738,427 |
2022-10-18 | $19.72 | $19.76 | $19.61 | $19.67 | $19.67 | 591,963 |
2022-10-17 | $19.70 | $19.84 | $19.61 | $19.62 | $19.62 | 531,301 |
2022-10-14 | $19.74 | $19.78 | $19.58 | $19.60 | $19.60 | 737,340 |
2022-10-13 | $19.55 | $19.75 | $19.38 | $19.70 | $19.70 | 626,259 |
2022-10-12 | $19.89 | $19.89 | $19.68 | $19.73 | $19.73 | 942,377 |
2022-10-11 | $19.98 | $20.03 | $19.81 | $19.91 | $19.91 | 647,535 |
2022-10-10 | $20.35 | $20.35 | $19.93 | $20.00 | $20.00 | 803,272 |
2022-10-07 | $20.26 | $20.26 | $20.12 | $20.15 | $20.15 | 606,352 |
2022-10-06 | $20.45 | $20.51 | $20.30 | $20.33 | $20.33 | 546,339 |
2022-10-05 | $20.56 | $20.63 | $20.46 | $20.46 | $20.46 | 439,552 |
2022-10-04 | $20.76 | $20.92 | $20.71 | $20.79 | $20.79 | 953,324 |
2022-10-03 | $20.60 | $20.80 | $20.60 | $20.69 | $20.69 | 598,803 |
2022-09-30 | $20.52 | $20.62 | $20.40 | $20.51 | $20.51 | 2,243,462 |
2022-09-29 | $20.53 | $20.64 | $20.27 | $20.51 | $20.51 | 795,375 |
2022-09-28 | $20.53 | $20.67 | $20.33 | $20.64 | $20.64 | 1,064,462 |
2022-09-27 | $20.37 | $20.53 | $20.23 | $20.35 | $20.35 | 6,999,402 |
2022-09-26 | $20.27 | $20.43 | $20.22 | $20.36 | $20.36 | 576,780 |
2022-09-23 | $20.61 | $20.61 | $20.31 | $20.36 | $20.36 | 975,324 |
2022-09-22 | $20.84 | $20.84 | $20.60 | $20.67 | $20.67 | 526,843 |
2022-09-21 | $20.85 | $20.99 | $20.81 | $20.88 | $20.88 | 594,319 |
2022-09-20 | $20.87 | $20.89 | $20.77 | $20.77 | $20.77 | 452,140 |
2022-09-19 | $20.98 | $21.01 | $20.87 | $21.00 | $21.00 | 515,778 |
2022-09-16 | $21.00 | $21.05 | $20.88 | $21.05 | $21.05 | 451,799 |
2022-09-15 | $21.17 | $21.26 | $21.02 | $21.02 | $21.02 | 1,129,602 |
2022-09-14 | $21.20 | $21.27 | $21.09 | $21.16 | $21.16 | 708,881 |
2022-09-13 | $21.14 | $21.26 | $21.04 | $21.17 | $21.17 | 1,287,840 |
2022-09-12 | $21.31 | $21.46 | $21.28 | $21.42 | $21.42 | 326,737 |
2022-09-09 | $21.08 | $21.28 | $21.08 | $21.24 | $21.24 | 573,479 |
2022-09-08 | $21.11 | $21.21 | $21.02 | $21.04 | $21.04 | 412,209 |
2022-09-07 | $21.03 | $21.17 | $20.98 | $21.16 | $21.16 | 568,057 |
2022-09-06 | $21.17 | $21.20 | $20.94 | $20.98 | $20.98 | 418,417 |
2022-09-02 | $21.34 | $21.39 | $21.21 | $21.33 | $21.22 | 623,579 |
2022-09-01 | $21.32 | $21.32 | $21.11 | $21.25 | $21.14 | 399,168 |
2022-08-31 | $21.55 | $21.60 | $21.31 | $21.35 | $21.24 | 546,102 |
2022-08-30 | $21.61 | $21.67 | $21.43 | $21.45 | $21.34 | 411,269 |
2022-08-29 | $21.57 | $21.64 | $21.52 | $21.58 | $21.47 | 1,473,856 |
2022-08-26 | $21.85 | $21.90 | $21.62 | $21.64 | $21.64 | 440,623 |
2022-08-25 | $21.68 | $21.91 | $21.60 | $21.88 | $21.88 | 1,145,902 |
2022-08-24 | $21.49 | $21.67 | $21.40 | $21.54 | $21.54 | 1,568,603 |
2022-08-23 | $21.88 | $21.99 | $21.05 | $21.43 | $21.43 | 19,465,511 |
2022-08-22 | $22.08 | $22.08 | $21.81 | $21.83 | $21.83 | 481,194 |
2022-08-19 | $22.27 | $22.33 | $22.08 | $22.09 | $22.09 | 394,262 |
2022-08-18 | $22.40 | $22.40 | $22.27 | $22.35 | $22.35 | 342,782 |
2022-08-17 | $22.55 | $22.70 | $22.30 | $22.35 | $22.35 | 608,962 |
2022-08-16 | $22.67 | $22.69 | $22.57 | $22.65 | $22.65 | 330,786 |
2022-08-15 | $22.64 | $22.72 | $22.61 | $22.68 | $22.68 | 375,971 |
2022-08-12 | $22.66 | $22.69 | $22.51 | $22.69 | $22.69 | 604,492 |
2022-08-11 | $22.64 | $22.72 | $22.50 | $22.53 | $22.53 | 557,921 |
2022-08-10 | $22.42 | $22.69 | $22.42 | $22.56 | $22.56 | 1,561,462 |
2022-08-09 | $22.67 | $22.67 | $22.33 | $22.43 | $22.43 | 369,847 |
2022-08-08 | $22.76 | $22.78 | $22.62 | $22.69 | $22.69 | 546,848 |
2022-08-05 | $22.80 | $22.80 | $22.56 | $22.61 | $22.61 | 609,074 |
2022-08-04 | $22.84 | $22.93 | $22.77 | $22.89 | $22.89 | 914,255 |
2022-08-03 | $22.76 | $22.90 | $22.71 | $22.89 | $22.89 | 1,432,008 |
2022-08-02 | $22.42 | $22.91 | $22.38 | $22.82 | $22.72 | 16,597,699 |
2022-08-01 | $22.37 | $22.50 | $22.30 | $22.50 | $22.40 | 363,054 |
2022-07-29 | $22.12 | $22.43 | $22.12 | $22.40 | $22.30 | 820,111 |
2022-07-28 | $22.05 | $22.16 | $21.99 | $22.14 | $22.04 | 541,799 |
2022-07-27 | $21.94 | $22.03 | $21.89 | $22.01 | $21.91 | 606,433 |
2022-07-26 | $21.95 | $21.97 | $21.90 | $21.94 | $21.84 | 227,212 |
2022-07-25 | $21.97 | $21.98 | $21.90 | $21.98 | $21.88 | 495,214 |
2022-07-22 | $21.80 | $21.98 | $21.76 | $21.90 | $21.80 | 549,170 |
2022-07-21 | $21.73 | $21.84 | $21.65 | $21.80 | $21.70 | 351,192 |
2022-07-20 | $21.71 | $21.77 | $21.65 | $21.75 | $21.65 | 440,738 |
2022-07-19 | $21.62 | $21.70 | $21.60 | $21.70 | $21.60 | 374,777 |
2022-07-18 | $21.62 | $21.64 | $21.52 | $21.56 | $21.46 | 420,955 |
2022-07-15 | $21.44 | $21.61 | $21.42 | $21.61 | $21.51 | 462,577 |
2022-07-14 | $21.27 | $21.42 | $21.23 | $21.41 | $21.31 | 415,940 |
2022-07-13 | $21.32 | $21.53 | $21.24 | $21.47 | $21.37 | 1,524,218 |
2022-07-12 | $21.55 | $21.61 | $21.45 | $21.48 | $21.38 | 292,750 |
2022-07-11 | $21.43 | $21.52 | $21.40 | $21.52 | $21.42 | 376,304 |
2022-07-08 | $21.36 | $21.46 | $21.32 | $21.41 | $21.31 | 309,714 |
2022-07-07 | $21.21 | $21.43 | $21.21 | $21.38 | $21.28 | 356,926 |
2022-07-06 | $21.33 | $21.40 | $21.18 | $21.29 | $21.19 | 488,660 |
2022-07-05 | $21.47 | $21.47 | $21.29 | $21.39 | $21.18 | 428,096 |
2022-07-01 | $21.22 | $21.46 | $21.22 | $21.44 | $21.23 | 520,371 |
2022-06-30 | $21.26 | $21.28 | $21.13 | $21.21 | $21.01 | 817,488 |
2022-06-29 | $21.28 | $21.30 | $21.12 | $21.28 | $21.07 | 646,794 |
2022-06-28 | $21.29 | $21.41 | $21.17 | $21.19 | $20.99 | 803,136 |
2022-06-27 | $21.25 | $21.30 | $21.20 | $21.22 | $21.02 | 508,313 |
2022-06-24 | $21.16 | $21.26 | $21.11 | $21.25 | $21.05 | 484,989 |
2022-06-23 | $21.05 | $21.10 | $20.92 | $21.07 | $20.87 | 557,549 |
2022-06-22 | $20.82 | $20.96 | $20.80 | $20.96 | $20.76 | 712,517 |
2022-06-21 | $20.67 | $20.86 | $20.65 | $20.84 | $20.64 | 446,382 |
2022-06-17 | $20.67 | $20.69 | $20.54 | $20.54 | $20.34 | 895,588 |
2022-06-16 | $20.76 | $20.80 | $20.47 | $20.54 | $20.34 | 1,096,590 |
2022-06-15 | $20.68 | $21.10 | $20.64 | $20.95 | $20.75 | 618,376 |
2022-06-14 | $20.67 | $20.75 | $20.42 | $20.58 | $20.38 | 945,119 |
2022-06-13 | $21.15 | $21.15 | $20.55 | $20.58 | $20.38 | 874,586 |
2022-06-10 | $21.66 | $21.69 | $21.23 | $21.34 | $21.13 | 1,550,290 |
2022-06-09 | $22.04 | $22.07 | $21.78 | $21.78 | $21.57 | 673,338 |
2022-06-08 | $22.21 | $22.21 | $22.06 | $22.09 | $21.88 | 598,437 |
2022-06-07 | $22.03 | $22.23 | $21.93 | $22.23 | $22.02 | 461,855 |
2022-06-06 | $22.22 | $22.22 | $22.01 | $22.01 | $21.80 | 416,909 |
2022-06-03 | $22.16 | $22.16 | $22.00 | $22.11 | $21.90 | 507,989 |
2022-06-02 | $22.25 | $22.30 | $22.11 | $22.26 | $21.94 | 444,102 |
2022-06-01 | $22.43 | $22.49 | $22.18 | $22.25 | $21.93 | 406,207 |
2022-05-31 | $22.44 | $22.52 | $22.12 | $22.25 | $21.93 | 879,756 |
2022-05-27 | $22.19 | $22.54 | $22.05 | $22.48 | $22.15 | 737,444 |
2022-05-26 | $21.81 | $22.08 | $21.81 | $22.03 | $21.71 | 1,026,327 |
2022-05-25 | $21.37 | $21.75 | $21.37 | $21.75 | $21.43 | 619,132 |
2022-05-24 | $21.18 | $21.35 | $21.06 | $21.35 | $21.04 | 620,488 |
2022-05-23 | $21.10 | $21.22 | $21.08 | $21.16 | $20.85 | 610,971 |
2022-05-20 | $21.21 | $21.30 | $21.03 | $21.11 | $20.80 | 525,217 |
2022-05-19 | $21.08 | $21.24 | $21.04 | $21.18 | $20.87 | 635,972 |
2022-05-18 | $21.28 | $21.28 | $21.03 | $21.06 | $20.75 | 620,320 |
2022-05-17 | $21.42 | $21.43 | $21.25 | $21.29 | $20.98 | 647,844 |
2022-05-16 | $21.13 | $21.34 | $21.01 | $21.33 | $21.02 | 629,513 |
2022-05-13 | $21.02 | $21.21 | $21.01 | $21.13 | $20.82 | 781,091 |
2022-05-12 | $20.87 | $20.99 | $20.76 | $20.99 | $20.69 | 1,018,156 |
2022-05-11 | $20.90 | $21.05 | $20.76 | $20.82 | $20.52 | 1,852,819 |
2022-05-10 | $20.79 | $20.99 | $20.75 | $20.96 | $20.66 | 2,075,464 |
2022-05-09 | $20.95 | $20.98 | $20.69 | $20.71 | $20.41 | 883,185 |
2022-05-06 | $21.26 | $21.27 | $21.02 | $21.09 | $20.78 | 973,477 |
2022-05-05 | $21.68 | $21.68 | $21.25 | $21.37 | $21.06 | 1,214,015 |
2022-05-04 | $21.24 | $21.75 | $21.16 | $21.75 | $21.43 | 538,608 |
2022-05-03 | $21.29 | $21.46 | $21.27 | $21.35 | $20.94 | 675,499 |
2022-05-02 | $21.69 | $21.69 | $21.20 | $21.28 | $20.87 | 986,002 |
2022-04-29 | $21.81 | $21.87 | $21.60 | $21.73 | $21.31 | 789,868 |
2022-04-28 | $21.62 | $21.95 | $21.50 | $21.94 | $21.51 | 1,829,608 |
2022-04-27 | $21.96 | $21.96 | $21.53 | $21.60 | $21.18 | 3,039,856 |
2022-04-26 | $22.03 | $22.03 | $21.86 | $21.88 | $21.46 | 795,402 |
2022-04-25 | $21.87 | $22.00 | $21.83 | $21.97 | $21.54 | 830,786 |
2022-04-22 | $22.07 | $22.07 | $21.85 | $21.87 | $21.45 | 705,826 |
2022-04-21 | $22.47 | $22.47 | $22.06 | $22.10 | $21.67 | 929,133 |
2022-04-20 | $22.25 | $22.36 | $22.18 | $22.36 | $21.93 | 1,026,480 |
2022-04-19 | $22.24 | $22.27 | $22.13 | $22.16 | $21.73 | 789,693 |
2022-04-18 | $22.30 | $22.42 | $22.24 | $22.24 | $21.81 | 619,159 |
2022-04-14 | $22.41 | $22.43 | $22.28 | $22.30 | $21.87 | 651,700 |
2022-04-13 | $22.46 | $22.51 | $22.40 | $22.42 | $21.98 | 761,770 |
2022-04-12 | $22.50 | $22.58 | $22.35 | $22.44 | $22.00 | 623,675 |
2022-04-11 | $22.62 | $22.65 | $22.39 | $22.39 | $21.96 | 689,912 |
2022-04-08 | $22.71 | $22.86 | $22.68 | $22.68 | $22.24 | 550,468 |
2022-04-07 | $22.79 | $22.95 | $22.72 | $22.88 | $22.44 | 658,283 |
2022-04-06 | $22.81 | $22.85 | $22.68 | $22.75 | $22.31 | 769,427 |
2022-04-05 | $23.24 | $23.33 | $22.89 | $22.89 | $22.45 | 1,144,566 |
2022-04-04 | $23.40 | $23.43 | $23.33 | $23.36 | $22.80 | 483,065 |
2022-04-01 | $23.51 | $23.58 | $23.31 | $23.34 | $22.78 | 1,049,792 |
2022-03-31 | $23.51 | $23.59 | $23.43 | $23.50 | $22.93 | 1,265,276 |
2022-03-30 | $23.31 | $23.48 | $23.31 | $23.40 | $22.84 | 642,537 |
2022-03-29 | $23.01 | $23.39 | $23.01 | $23.38 | $22.82 | 2,949,733 |
2022-03-28 | $22.97 | $23.05 | $22.88 | $23.05 | $22.50 | 565,636 |
2022-03-25 | $23.13 | $23.13 | $22.89 | $22.93 | $22.38 | 529,029 |
2022-03-24 | $23.02 | $23.14 | $23.00 | $23.09 | $22.53 | 479,541 |
2022-03-23 | $23.05 | $23.20 | $22.98 | $23.01 | $22.46 | 744,162 |
2022-03-22 | $23.09 | $23.13 | $23.01 | $23.08 | $22.52 | 554,098 |
2022-03-21 | $23.32 | $23.36 | $23.07 | $23.08 | $22.52 | 606,622 |
2022-03-18 | $23.13 | $23.36 | $23.13 | $23.36 | $22.80 | 837,960 |
2022-03-17 | $22.97 | $23.23 | $22.86 | $23.21 | $22.65 | 545,305 |
2022-03-16 | $22.87 | $23.01 | $22.74 | $22.98 | $22.43 | 1,017,957 |
2022-03-15 | $22.66 | $22.72 | $22.56 | $22.72 | $22.17 | 902,075 |
2022-03-14 | $22.90 | $22.90 | $22.50 | $22.56 | $22.02 | 757,871 |
2022-03-11 | $23.12 | $23.14 | $22.91 | $22.92 | $22.37 | 1,555,933 |
2022-03-10 | $23.08 | $23.08 | $22.94 | $23.06 | $22.51 | 1,401,480 |
2022-03-09 | $23.09 | $23.20 | $23.03 | $23.11 | $22.55 | 488,243 |
2022-03-08 | $23.04 | $23.10 | $22.91 | $23.03 | $22.48 | 1,180,633 |
2022-03-07 | $23.25 | $23.26 | $23.01 | $23.04 | $22.49 | 616,498 |
2022-03-04 | $23.51 | $23.51 | $23.26 | $23.31 | $22.75 | 756,251 |
2022-03-03 | $23.61 | $23.61 | $23.45 | $23.49 | $22.92 | 491,333 |
2022-03-02 | $23.64 | $23.75 | $23.54 | $23.64 | $22.96 | 629,015 |
2022-03-01 | $23.67 | $23.76 | $23.52 | $23.56 | $22.89 | 3,040,739 |
2022-02-28 | $23.55 | $23.73 | $23.50 | $23.68 | $23.00 | 784,493 |
2022-02-25 | $23.37 | $23.62 | $23.30 | $23.59 | $22.92 | 787,834 |
2022-02-24 | $23.05 | $23.37 | $22.96 | $23.37 | $22.70 | 2,294,832 |
2022-02-23 | $23.39 | $23.42 | $23.23 | $23.23 | $22.57 | 922,832 |
2022-02-22 | $23.35 | $23.42 | $23.23 | $23.34 | $22.67 | 1,410,340 |
2022-02-18 | $23.34 | $23.56 | $23.34 | $23.45 | $22.78 | 583,574 |
2022-02-17 | $23.45 | $23.60 | $23.34 | $23.37 | $22.70 | 1,114,922 |
2022-02-16 | $23.31 | $23.50 | $23.22 | $23.47 | $22.80 | 1,009,448 |
2022-02-15 | $23.21 | $23.35 | $23.19 | $23.27 | $22.61 | 799,219 |
2022-02-14 | $23.23 | $23.33 | $23.04 | $23.11 | $22.45 | 1,161,039 |
2022-02-11 | $23.63 | $23.66 | $23.25 | $23.25 | $22.59 | 1,875,426 |
2022-02-10 | $23.83 | $23.83 | $23.50 | $23.58 | $22.91 | 993,099 |
2022-02-09 | $23.88 | $23.95 | $23.82 | $23.95 | $23.27 | 1,103,170 |
2022-02-08 | $23.95 | $23.95 | $23.74 | $23.77 | $23.09 | 1,173,003 |
2022-02-07 | $24.03 | $24.04 | $23.92 | $23.93 | $23.25 | 929,319 |
2022-02-04 | $24.21 | $24.21 | $23.96 | $23.97 | $23.29 | 1,467,064 |
2022-02-03 | $24.39 | $24.39 | $24.14 | $24.20 | $23.51 | 877,104 |
2022-02-02 | $24.71 | $24.73 | $24.48 | $24.51 | $23.70 | 639,630 |
2022-02-01 | $24.66 | $24.72 | $24.56 | $24.65 | $23.84 | 673,964 |
2022-01-31 | $24.32 | $24.67 | $24.26 | $24.67 | $23.86 | 790,915 |
2022-01-28 | $24.30 | $24.35 | $24.06 | $24.32 | $23.52 | 1,277,815 |
2022-01-27 | $24.75 | $24.75 | $24.21 | $24.21 | $23.41 | 1,319,682 |
2022-01-26 | $24.97 | $24.99 | $24.54 | $24.62 | $23.81 | 3,766,663 |
2022-01-25 | $24.88 | $24.93 | $24.76 | $24.87 | $24.05 | 1,327,486 |
2022-01-24 | $25.00 | $25.03 | $24.72 | $25.00 | $24.18 | 1,548,163 |
2022-01-21 | $25.20 | $25.20 | $25.02 | $25.03 | $24.21 | 885,035 |
2022-01-20 | $25.26 | $25.30 | $25.10 | $25.10 | $24.27 | 924,291 |
2022-01-19 | $25.23 | $25.27 | $25.15 | $25.18 | $24.35 | 856,368 |
2022-01-18 | $25.29 | $25.33 | $25.14 | $25.15 | $24.32 | 964,879 |
2022-01-14 | $25.45 | $25.45 | $25.32 | $25.35 | $24.52 | 681,183 |
2022-01-13 | $25.47 | $25.52 | $25.43 | $25.45 | $24.61 | 1,168,625 |
2022-01-12 | $25.47 | $25.49 | $25.36 | $25.44 | $24.60 | 705,863 |
2022-01-11 | $25.29 | $25.41 | $25.24 | $25.41 | $24.57 | 908,689 |
2022-01-10 | $25.38 | $25.40 | $25.19 | $25.26 | $24.43 | 907,452 |
2022-01-07 | $25.40 | $25.40 | $25.22 | $25.35 | $24.52 | 666,302 |
2022-01-06 | $25.20 | $25.38 | $25.11 | $25.37 | $24.53 | 1,002,897 |
2022-01-05 | $25.48 | $25.54 | $25.20 | $25.20 | $24.37 | 774,823 |
2022-01-04 | $25.56 | $25.60 | $25.41 | $25.45 | $24.61 | 1,148,994 |
2022-01-03 | $25.72 | $25.72 | $25.60 | $25.61 | $24.77 | 703,570 |
2021-12-31 | $25.69 | $25.77 | $25.64 | $25.76 | $24.91 | 602,647 |
2021-12-30 | $25.64 | $25.73 | $25.59 | $25.68 | $24.83 | 586,181 |
2021-12-29 | $25.72 | $25.73 | $25.63 | $25.70 | $24.75 | 756,682 |
2021-12-28 | $25.65 | $25.68 | $25.62 | $25.67 | $24.72 | 533,366 |
2021-12-27 | $25.70 | $25.70 | $25.60 | $25.63 | $24.68 | 559,015 |
2021-12-23 | $25.67 | $25.68 | $25.60 | $25.62 | $24.67 | 646,072 |
2021-12-22 | $25.51 | $25.63 | $25.46 | $25.61 | $24.66 | 880,266 |
2021-12-21 | $25.39 | $25.52 | $25.34 | $25.48 | $24.54 | 780,867 |
2021-12-20 | $25.40 | $25.45 | $25.30 | $25.33 | $24.39 | 1,196,529 |
2021-12-17 | $25.48 | $25.58 | $25.43 | $25.48 | $24.54 | 679,156 |
2021-12-16 | $25.42 | $25.57 | $25.38 | $25.53 | $24.59 | 467,263 |
2021-12-15 | $25.30 | $25.41 | $25.27 | $25.38 | $24.44 | 549,947 |
2021-12-14 | $25.30 | $25.40 | $25.25 | $25.27 | $24.33 | 542,436 |
2021-12-13 | $25.35 | $25.43 | $25.21 | $25.41 | $24.47 | 731,791 |
2021-12-10 | $25.43 | $25.50 | $25.22 | $25.42 | $24.48 | 909,333 |
2021-12-09 | $25.48 | $25.50 | $25.39 | $25.42 | $24.48 | 658,677 |
2021-12-08 | $25.53 | $25.53 | $25.42 | $25.48 | $24.54 | 539,411 |
2021-12-07 | $25.44 | $25.55 | $25.44 | $25.51 | $24.57 | 709,738 |
2021-12-06 | $25.28 | $25.40 | $25.24 | $25.36 | $24.42 | 554,349 |
2021-12-03 | $25.38 | $25.40 | $25.20 | $25.24 | $24.31 | 569,437 |
2021-12-02 | $25.36 | $25.47 | $25.14 | $25.44 | $24.39 | 828,259 |
2021-12-01 | $25.34 | $25.50 | $25.28 | $25.28 | $24.24 | 710,399 |
2021-11-30 | $25.40 | $25.43 | $25.20 | $25.25 | $24.21 | 781,392 |
2021-11-29 | $25.31 | $25.40 | $25.31 | $25.36 | $24.32 | 678,206 |
2021-11-26 | $25.36 | $25.37 | $25.17 | $25.27 | $24.23 | 811,864 |
2021-11-24 | $25.36 | $25.44 | $25.32 | $25.44 | $24.39 | 382,977 |
2021-11-23 | $25.42 | $25.43 | $25.36 | $25.38 | $24.34 | 724,594 |
2021-11-22 | $25.51 | $25.58 | $25.43 | $25.44 | $24.39 | 1,136,202 |
2021-11-19 | $25.60 | $25.60 | $25.47 | $25.55 | $24.50 | 5,927,457 |
2021-11-18 | $25.55 | $25.61 | $25.51 | $25.55 | $24.50 | 540,422 |
2021-11-17 | $25.59 | $25.59 | $25.51 | $25.55 | $24.50 | 561,150 |
2021-11-16 | $25.56 | $25.66 | $25.55 | $25.57 | $24.52 | 1,138,055 |
2021-11-15 | $25.70 | $25.71 | $25.55 | $25.57 | $24.52 | 705,643 |
2021-11-12 | $25.71 | $25.72 | $25.63 | $25.65 | $24.59 | 540,488 |
2021-11-11 | $25.73 | $25.75 | $25.62 | $25.64 | $24.58 | 679,594 |
2021-11-10 | $25.93 | $25.93 | $25.68 | $25.68 | $24.62 | 854,912 |
2021-11-09 | $26.00 | $26.00 | $25.90 | $25.92 | $24.85 | 475,001 |
2021-11-08 | $26.03 | $26.04 | $25.94 | $25.95 | $24.88 | 555,594 |
2021-11-05 | $26.02 | $26.03 | $25.96 | $26.00 | $24.93 | 497,534 |
2021-11-04 | $25.94 | $26.01 | $25.94 | $25.98 | $24.91 | 592,283 |
2021-11-03 | $25.96 | $25.97 | $25.90 | $25.93 | $24.86 | 688,354 |
2021-11-02 | $26.06 | $26.06 | $25.98 | $26.03 | $24.85 | 747,851 |
2021-11-01 | $25.99 | $26.03 | $25.94 | $26.03 | $24.85 | 654,332 |
2021-10-29 | $25.92 | $26.00 | $25.88 | $25.97 | $24.80 | 579,292 |
2021-10-28 | $25.97 | $25.97 | $25.90 | $25.92 | $24.75 | 506,829 |
2021-10-27 | $25.96 | $25.96 | $25.86 | $25.93 | $24.76 | 849,743 |
2021-10-26 | $25.89 | $25.93 | $25.87 | $25.90 | $24.73 | 592,256 |
2021-10-25 | $25.87 | $25.90 | $25.84 | $25.87 | $24.70 | 594,409 |
2021-10-22 | $25.89 | $25.92 | $25.81 | $25.83 | $24.66 | 538,571 |
2021-10-21 | $25.89 | $25.91 | $25.83 | $25.89 | $24.72 | 527,916 |
2021-10-20 | $25.80 | $25.90 | $25.76 | $25.90 | $24.73 | 608,858 |
2021-10-19 | $25.77 | $25.83 | $25.72 | $25.75 | $24.59 | 529,132 |
2021-10-18 | $25.73 | $25.79 | $25.70 | $25.77 | $24.61 | 460,420 |
2021-10-15 | $25.91 | $25.91 | $25.76 | $25.79 | $24.63 | 480,510 |
2021-10-14 | $25.80 | $25.88 | $25.74 | $25.88 | $24.71 | 642,043 |
2021-10-13 | $25.62 | $25.74 | $25.59 | $25.70 | $24.54 | 569,238 |
2021-10-12 | $25.41 | $25.58 | $25.41 | $25.57 | $24.42 | 506,260 |
2021-10-11 | $25.48 | $25.48 | $25.38 | $25.38 | $24.23 | 464,767 |
2021-10-08 | $25.43 | $25.48 | $25.38 | $25.47 | $24.32 | 569,982 |
2021-10-07 | $25.52 | $25.52 | $25.43 | $25.47 | $24.32 | 705,551 |
2021-10-06 | $25.38 | $25.49 | $25.27 | $25.48 | $24.33 | 905,476 |
2021-10-05 | $25.50 | $25.51 | $25.35 | $25.37 | $24.22 | 653,202 |
2021-10-04 | $25.72 | $25.72 | $25.53 | $25.54 | $24.28 | 833,291 |
2021-10-01 | $25.76 | $25.79 | $25.70 | $25.75 | $24.48 | 519,674 |
2021-09-30 | $25.77 | $25.82 | $25.65 | $25.76 | $24.49 | 646,104 |
2021-09-29 | $25.64 | $25.80 | $25.61 | $25.80 | $24.53 | 737,104 |
2021-09-28 | $25.75 | $25.78 | $25.54 | $25.58 | $24.32 | 1,268,709 |
2021-09-27 | $25.92 | $25.92 | $25.80 | $25.82 | $24.55 | 1,085,174 |
2021-09-24 | $26.00 | $26.02 | $25.88 | $25.88 | $24.61 | 566,770 |
2021-09-23 | $26.07 | $26.16 | $25.96 | $26.00 | $24.72 | 558,280 |
2021-09-22 | $26.02 | $26.08 | $25.96 | $26.07 | $24.79 | 476,024 |
2021-09-21 | $25.96 | $25.99 | $25.90 | $25.94 | $24.66 | 499,634 |
2021-09-20 | $26.00 | $26.01 | $25.86 | $25.90 | $24.62 | 726,593 |
2021-09-17 | $26.13 | $26.15 | $26.05 | $26.08 | $24.80 | 405,570 |
2021-09-16 | $26.07 | $26.12 | $25.99 | $26.12 | $24.83 | 465,018 |
2021-09-15 | $26.03 | $26.07 | $25.95 | $26.06 | $24.78 | 581,298 |
2021-09-14 | $26.03 | $26.05 | $25.94 | $26.00 | $24.72 | 1,753,415 |
2021-09-13 | $26.10 | $26.11 | $25.94 | $25.94 | $24.66 | 1,221,258 |
2021-09-10 | $26.12 | $26.13 | $26.02 | $26.04 | $24.76 | 446,503 |
2021-09-09 | $26.17 | $26.18 | $25.96 | $26.06 | $24.78 | 738,776 |
2021-09-08 | $26.00 | $26.03 | $25.95 | $26.02 | $24.74 | 795,955 |
2021-09-07 | $26.12 | $26.13 | $25.97 | $26.00 | $24.72 | 643,636 |
2021-09-03 | $26.21 | $26.21 | $26.03 | $26.09 | $24.81 | 555,613 |
2021-09-02 | $26.20 | $26.22 | $26.12 | $26.22 | $24.82 | 409,094 |
2021-09-01 | $26.07 | $26.13 | $26.06 | $26.13 | $24.74 | 557,353 |
2021-08-31 | $26.09 | $26.11 | $26.00 | $26.05 | $24.66 | 723,697 |
2021-08-30 | $26.14 | $26.15 | $26.03 | $26.05 | $24.66 | 496,029 |
2021-08-27 | $25.96 | $26.05 | $25.90 | $26.05 | $24.66 | 556,884 |
2021-08-26 | $26.01 | $26.06 | $25.89 | $25.90 | $24.52 | 451,742 |
2021-08-25 | $25.99 | $26.01 | $25.98 | $26.00 | $24.61 | 646,118 |
2021-08-24 | $26.00 | $26.01 | $25.97 | $25.99 | $24.60 | 386,127 |
2021-08-23 | $25.99 | $25.99 | $25.94 | $25.98 | $24.59 | 556,302 |
2021-08-20 | $25.92 | $25.97 | $25.87 | $25.95 | $24.57 | 455,143 |
2021-08-19 | $25.90 | $25.90 | $25.79 | $25.89 | $24.51 | 851,015 |
2021-08-18 | $25.97 | $25.97 | $25.88 | $25.91 | $24.53 | 479,980 |
2021-08-17 | $26.05 | $26.05 | $25.93 | $25.95 | $24.57 | 832,479 |
2021-08-16 | $26.06 | $26.07 | $26.01 | $26.04 | $24.65 | 555,103 |
2021-08-13 | $26.04 | $26.10 | $26.02 | $26.05 | $24.66 | 452,032 |
2021-08-12 | $25.96 | $26.00 | $25.93 | $25.98 | $24.59 | 676,863 |
2021-08-11 | $25.93 | $25.99 | $25.81 | $25.90 | $24.52 | 575,457 |
2021-08-10 | $26.00 | $26.02 | $25.76 | $25.86 | $24.48 | 825,406 |
2021-08-09 | $26.16 | $26.17 | $25.94 | $25.95 | $24.57 | 1,086,708 |
2021-08-06 | $26.14 | $26.15 | $26.06 | $26.12 | $24.73 | 528,372 |
2021-08-05 | $26.09 | $26.13 | $26.05 | $26.10 | $24.71 | 518,449 |
2021-08-04 | $26.09 | $26.15 | $26.04 | $26.08 | $24.69 | 573,369 |
2021-08-03 | $26.21 | $26.21 | $26.13 | $26.19 | $24.69 | 803,069 |
2021-08-02 | $26.20 | $26.22 | $26.15 | $26.16 | $24.66 | 494,232 |
2021-07-30 | $26.06 | $26.14 | $26.02 | $26.14 | $24.64 | 912,874 |
2021-07-29 | $25.98 | $26.04 | $25.97 | $26.03 | $24.54 | 580,324 |
2021-07-28 | $25.96 | $25.96 | $25.87 | $25.94 | $24.45 | 370,333 |
2021-07-27 | $25.95 | $25.97 | $25.81 | $25.90 | $24.42 | 1,136,118 |
2021-07-26 | $26.01 | $26.01 | $25.91 | $25.94 | $24.45 | 655,831 |
2021-07-23 | $25.94 | $25.97 | $25.91 | $25.97 | $24.48 | 405,049 |
2021-07-22 | $25.97 | $25.97 | $25.88 | $25.89 | $24.41 | 462,259 |
2021-07-21 | $25.94 | $25.97 | $25.91 | $25.93 | $24.44 | 545,382 |
2021-07-20 | $25.90 | $25.97 | $25.85 | $25.94 | $24.45 | 469,942 |
2021-07-19 | $25.90 | $26.03 | $25.79 | $25.83 | $24.35 | 746,774 |
2021-07-16 | $26.07 | $26.07 | $25.95 | $25.96 | $24.47 | 513,885 |
2021-07-15 | $26.06 | $26.09 | $26.00 | $26.02 | $24.53 | 783,135 |
2021-07-14 | $26.09 | $26.11 | $25.96 | $26.05 | $24.56 | 937,692 |
2021-07-13 | $26.15 | $26.16 | $26.00 | $26.02 | $24.53 | 6,245,170 |
2021-07-12 | $26.11 | $26.16 | $26.11 | $26.13 | $24.63 | 538,625 |
2021-07-09 | $26.14 | $26.15 | $26.09 | $26.11 | $24.61 | 505,449 |
2021-07-08 | $26.01 | $26.14 | $26.01 | $26.07 | $24.58 | 561,820 |
2021-07-07 | $26.16 | $26.17 | $26.09 | $26.16 | $24.66 | 836,628 |
2021-07-06 | $26.19 | $26.20 | $26.02 | $26.12 | $24.62 | 763,852 |
2021-07-02 | $26.15 | $26.19 | $26.15 | $26.19 | $24.59 | 656,072 |
2021-07-01 | $26.17 | $26.17 | $26.12 | $26.14 | $24.54 | 582,620 |
2021-06-30 | $26.09 | $26.17 | $26.04 | $26.17 | $24.57 | 609,880 |
2021-06-29 | $26.15 | $26.15 | $26.04 | $26.07 | $24.47 | 705,300 |
2021-06-28 | $26.07 | $26.07 | $26.00 | $26.06 | $24.46 | 609,586 |
2021-06-25 | $26.08 | $26.08 | $26.00 | $26.01 | $24.42 | 528,530 |
2021-06-24 | $26.05 | $26.12 | $26.03 | $26.06 | $24.46 | 545,518 |
2021-06-23 | $26.07 | $26.10 | $26.04 | $26.06 | $24.46 | 532,651 |
2021-06-22 | $26.00 | $26.05 | $25.94 | $26.04 | $24.45 | 598,197 |
2021-06-21 | $25.93 | $25.97 | $25.82 | $25.97 | $24.38 | 498,075 |
2021-06-18 | $25.87 | $25.99 | $25.86 | $25.93 | $24.34 | 576,616 |
2021-06-17 | $25.87 | $25.97 | $25.85 | $25.97 | $24.38 | 565,936 |
2021-06-16 | $25.90 | $25.95 | $25.83 | $25.88 | $24.30 | 583,425 |
2021-06-15 | $25.91 | $25.93 | $25.88 | $25.92 | $24.33 | 495,389 |
2021-06-14 | $25.90 | $25.92 | $25.86 | $25.91 | $24.32 | 1,020,186 |
2021-06-11 | $25.82 | $25.87 | $25.80 | $25.87 | $24.29 | 563,068 |
2021-06-10 | $25.76 | $25.83 | $25.76 | $25.81 | $24.23 | 507,495 |
2021-06-09 | $25.71 | $25.81 | $25.71 | $25.79 | $24.21 | 534,987 |
2021-06-08 | $25.84 | $25.84 | $25.73 | $25.74 | $24.16 | 656,502 |
2021-06-07 | $25.85 | $25.85 | $25.75 | $25.75 | $24.17 | 615,707 |
2021-06-04 | $25.84 | $25.84 | $25.74 | $25.78 | $24.20 | 438,703 |
2021-06-03 | $25.75 | $25.80 | $25.68 | $25.74 | $24.16 | 646,171 |
2021-06-02 | $25.82 | $25.86 | $25.76 | $25.86 | $24.17 | 614,724 |
2021-06-01 | $25.80 | $25.82 | $25.77 | $25.80 | $24.12 | 673,755 |
2021-05-28 | $25.70 | $25.79 | $25.69 | $25.79 | $24.11 | 1,026,490 |
2021-05-27 | $25.65 | $25.68 | $25.65 | $25.67 | $24.00 | 559,172 |
2021-05-26 | $25.67 | $25.67 | $25.59 | $25.62 | $23.95 | 677,760 |
2021-05-25 | $25.70 | $25.70 | $25.62 | $25.63 | $23.96 | 462,077 |
2021-05-24 | $25.65 | $25.69 | $25.64 | $25.68 | $24.01 | 512,083 |
2021-05-21 | $25.60 | $25.65 | $25.58 | $25.60 | $23.93 | 506,939 |
2021-05-20 | $25.40 | $25.60 | $25.38 | $25.59 | $23.92 | 446,643 |
2021-05-19 | $25.44 | $25.47 | $25.31 | $25.43 | $23.77 | 455,406 |
2021-05-18 | $25.48 | $25.49 | $25.42 | $25.45 | $23.79 | 411,497 |
2021-05-17 | $25.45 | $25.50 | $25.40 | $25.44 | $23.78 | 512,574 |
2021-05-14 | $25.40 | $25.49 | $25.38 | $25.45 | $23.79 | 659,593 |
2021-05-13 | $25.32 | $25.37 | $25.29 | $25.31 | $23.66 | 740,078 |
2021-05-12 | $25.50 | $25.50 | $25.18 | $25.18 | $23.54 | 1,111,758 |
2021-05-11 | $25.61 | $25.61 | $25.41 | $25.47 | $23.81 | 811,828 |
2021-05-10 | $25.72 | $25.74 | $25.63 | $25.64 | $23.97 | 1,134,996 |
2021-05-07 | $25.64 | $25.74 | $25.60 | $25.72 | $24.04 | 551,198 |
2021-05-06 | $25.63 | $25.66 | $25.48 | $25.59 | $23.92 | 660,909 |
2021-05-05 | $25.75 | $25.75 | $25.58 | $25.61 | $23.94 | 982,200 |
2021-05-04 | $25.75 | $25.85 | $25.72 | $25.76 | $23.98 | 561,251 |
2021-05-03 | $25.78 | $25.81 | $25.73 | $25.80 | $24.02 | 1,830,558 |
2021-04-30 | $25.76 | $25.80 | $25.72 | $25.74 | $23.96 | 616,389 |
2021-04-29 | $25.86 | $25.89 | $25.77 | $25.80 | $24.02 | 548,166 |
2021-04-28 | $25.92 | $25.92 | $25.83 | $25.86 | $24.07 | 724,596 |
2021-04-27 | $25.99 | $25.99 | $25.85 | $25.87 | $24.08 | 567,124 |
2021-04-26 | $25.92 | $25.95 | $25.89 | $25.94 | $24.15 | 841,022 |
2021-04-23 | $25.86 | $25.91 | $25.82 | $25.88 | $24.09 | 449,918 |
2021-04-22 | $25.82 | $25.83 | $25.76 | $25.80 | $24.02 | 609,820 |
2021-04-21 | $25.75 | $25.80 | $25.71 | $25.80 | $24.02 | 670,996 |
2021-04-20 | $25.83 | $25.83 | $25.70 | $25.72 | $23.94 | 685,902 |
2021-04-19 | $25.90 | $25.92 | $25.76 | $25.78 | $24.00 | 512,518 |
2021-04-16 | $25.88 | $25.89 | $25.83 | $25.86 | $24.07 | 982,859 |
2021-04-15 | $25.72 | $25.84 | $25.72 | $25.84 | $24.05 | 520,553 |
2021-04-14 | $25.75 | $25.79 | $25.70 | $25.72 | $23.94 | 1,157,436 |
2021-04-13 | $25.70 | $25.79 | $25.67 | $25.79 | $24.01 | 760,375 |
2021-04-12 | $25.70 | $25.73 | $25.67 | $25.70 | $23.92 | 558,986 |
2021-04-09 | $25.71 | $25.72 | $25.68 | $25.70 | $23.92 | 479,743 |
2021-04-08 | $25.70 | $25.72 | $25.67 | $25.70 | $23.92 | 498,695 |
2021-04-07 | $25.74 | $25.75 | $25.65 | $25.67 | $23.90 | 715,766 |
2021-04-06 | $25.63 | $25.70 | $25.59 | $25.70 | $23.92 | 482,965 |
2021-04-05 | $25.64 | $25.64 | $25.52 | $25.61 | $23.84 | 680,574 |
2021-04-01 | $25.56 | $25.60 | $25.52 | $25.56 | $23.69 | 685,800 |
2021-03-31 | $25.44 | $25.51 | $25.39 | $25.51 | $23.65 | 453,620 |
2021-03-30 | $25.26 | $25.40 | $25.26 | $25.38 | $23.53 | 408,940 |
2021-03-29 | $25.49 | $25.49 | $25.30 | $25.31 | $23.46 | 529,229 |
2021-03-26 | $25.35 | $25.46 | $25.34 | $25.44 | $23.58 | 420,511 |
2021-03-25 | $25.42 | $25.42 | $25.28 | $25.34 | $23.49 | 695,503 |
2021-03-24 | $25.38 | $25.42 | $25.30 | $25.38 | $23.53 | 932,252 |
2021-03-23 | $25.35 | $25.35 | $25.28 | $25.30 | $23.45 | 721,653 |
2021-03-22 | $25.36 | $25.36 | $25.22 | $25.29 | $23.44 | 478,215 |
2021-03-19 | $25.15 | $25.25 | $25.04 | $25.24 | $23.40 | 1,019,230 |
2021-03-18 | $25.38 | $25.40 | $25.08 | $25.14 | $23.30 | 733,834 |
2021-03-17 | $25.49 | $25.49 | $25.35 | $25.41 | $23.55 | 647,386 |
2021-03-16 | $25.41 | $25.48 | $25.40 | $25.44 | $23.58 | 463,179 |
2021-03-15 | $25.23 | $25.43 | $25.23 | $25.41 | $23.55 | 607,552 |
2021-03-12 | $25.32 | $25.32 | $25.15 | $25.26 | $23.41 | 606,180 |
2021-03-11 | $25.27 | $25.34 | $25.20 | $25.34 | $23.49 | 649,482 |
2021-03-10 | $25.20 | $25.25 | $25.11 | $25.20 | $23.36 | 592,082 |
2021-03-09 | $24.96 | $25.15 | $24.96 | $25.11 | $23.27 | 346,673 |
2021-03-08 | $24.99 | $25.07 | $24.97 | $24.99 | $23.16 | 485,806 |
2021-03-05 | $24.87 | $25.07 | $24.77 | $25.05 | $23.22 | 725,719 |
2021-03-04 | $25.06 | $25.13 | $24.85 | $24.88 | $23.06 | 639,967 |
2021-03-03 | $25.11 | $25.18 | $24.93 | $25.05 | $23.22 | 952,268 |
2021-03-02 | $25.14 | $25.22 | $25.09 | $25.15 | $23.21 | 854,990 |
2021-03-01 | $25.13 | $25.13 | $25.00 | $25.09 | $23.16 | 759,035 |
2021-02-26 | $24.85 | $24.95 | $24.78 | $24.92 | $23.00 | 650,441 |
2021-02-25 | $24.97 | $25.03 | $24.74 | $24.82 | $22.91 | 1,050,649 |
2021-02-24 | $25.07 | $25.07 | $24.94 | $25.01 | $23.08 | 992,059 |
2021-02-23 | $25.06 | $25.08 | $25.01 | $25.05 | $23.12 | 546,920 |
2021-02-22 | $25.20 | $25.21 | $25.08 | $25.10 | $23.16 | 720,289 |
2021-02-19 | $25.32 | $25.32 | $25.20 | $25.22 | $23.28 | 603,821 |
2021-02-18 | $25.29 | $25.30 | $25.16 | $25.27 | $23.32 | 779,497 |
2021-02-17 | $25.29 | $25.34 | $25.24 | $25.27 | $23.32 | 792,746 |
2021-02-16 | $25.58 | $25.58 | $25.27 | $25.29 | $23.34 | 999,285 |
2021-02-12 | $25.55 | $25.58 | $25.40 | $25.46 | $23.50 | 998,338 |
2021-02-11 | $25.63 | $25.63 | $25.51 | $25.53 | $23.56 | 1,775,783 |
2021-02-10 | $25.66 | $25.67 | $25.52 | $25.53 | $23.56 | 624,733 |
2021-02-09 | $25.58 | $25.65 | $25.54 | $25.57 | $23.60 | 686,050 |
2021-02-08 | $25.59 | $25.60 | $25.51 | $25.54 | $23.57 | 1,089,613 |
2021-02-05 | $25.59 | $25.60 | $25.51 | $25.52 | $23.55 | 959,899 |
2021-02-04 | $25.43 | $25.56 | $25.40 | $25.52 | $23.55 | 2,274,501 |
2021-02-03 | $25.62 | $25.62 | $25.40 | $25.44 | $23.48 | 960,888 |
2021-02-02 | $25.63 | $25.75 | $25.60 | $25.63 | $23.55 | 632,075 |
2021-02-01 | $25.47 | $25.63 | $25.46 | $25.54 | $23.47 | 1,267,583 |
2021-01-29 | $25.49 | $25.54 | $25.35 | $25.47 | $23.41 | 1,114,038 |
2021-01-28 | $25.26 | $25.49 | $25.26 | $25.41 | $23.35 | 544,310 |
2021-01-27 | $25.65 | $25.65 | $25.27 | $25.28 | $23.23 | 764,144 |
2021-01-26 | $25.73 | $25.75 | $25.62 | $25.63 | $23.55 | 464,777 |
2021-01-25 | $25.80 | $25.80 | $25.67 | $25.69 | $23.61 | 794,793 |
2021-01-22 | $25.70 | $25.75 | $25.65 | $25.72 | $23.64 | 607,501 |
2021-01-21 | $25.71 | $25.74 | $25.65 | $25.66 | $23.58 | 433,322 |
2021-01-20 | $25.59 | $25.76 | $25.59 | $25.74 | $23.65 | 497,414 |
2021-01-19 | $25.60 | $25.64 | $25.55 | $25.63 | $23.55 | 492,199 |
2021-01-15 | $25.60 | $25.61 | $25.48 | $25.50 | $23.43 | 402,758 |
2021-01-14 | $25.58 | $25.61 | $25.49 | $25.56 | $23.49 | 432,857 |
2021-01-13 | $25.23 | $25.52 | $25.23 | $25.52 | $23.45 | 354,012 |
2021-01-12 | $25.29 | $25.29 | $25.09 | $25.16 | $23.12 | 693,626 |
2021-01-11 | $25.43 | $25.43 | $25.25 | $25.27 | $23.22 | 558,107 |
2021-01-08 | $25.45 | $25.48 | $25.40 | $25.44 | $23.38 | 1,263,444 |
2021-01-07 | $25.32 | $25.48 | $25.19 | $25.41 | $23.35 | 1,308,450 |
2021-01-06 | $25.61 | $25.62 | $25.25 | $25.43 | $23.37 | 1,724,283 |
2021-01-05 | $25.59 | $25.65 | $25.55 | $25.64 | $23.56 | 1,171,719 |
2021-01-04 | $25.85 | $25.85 | $25.51 | $25.58 | $23.51 | 839,712 |
2020-12-31 | $25.74 | $25.83 | $25.71 | $25.80 | $23.71 | 312,230 |
2020-12-30 | $25.70 | $25.71 | $25.65 | $25.71 | $23.63 | 594,639 |
2020-12-29 | $25.80 | $25.81 | $25.71 | $25.75 | $23.56 | 466,001 |
2020-12-28 | $25.86 | $25.86 | $25.74 | $25.76 | $23.57 | 869,375 |
2020-12-24 | $25.78 | $25.78 | $25.71 | $25.78 | $23.59 | 172,213 |
2020-12-23 | $25.75 | $25.77 | $25.64 | $25.70 | $23.52 | 492,722 |
2020-12-22 | $25.81 | $25.83 | $25.65 | $25.72 | $23.54 | 598,101 |
2020-12-21 | $25.73 | $25.82 | $25.68 | $25.79 | $23.60 | 524,351 |
2020-12-18 | $25.77 | $25.81 | $25.75 | $25.76 | $23.57 | 312,794 |
2020-12-17 | $25.70 | $25.79 | $25.70 | $25.77 | $23.58 | 462,059 |
2020-12-16 | $25.69 | $25.72 | $25.66 | $25.72 | $23.54 | 443,347 |
2020-12-15 | $25.61 | $25.69 | $25.59 | $25.69 | $23.51 | 458,584 |
2020-12-14 | $25.59 | $25.62 | $25.56 | $25.58 | $23.41 | 499,488 |
2020-12-11 | $25.50 | $25.56 | $25.47 | $25.56 | $23.39 | 439,149 |
2020-12-10 | $25.56 | $25.59 | $25.47 | $25.50 | $23.33 | 482,931 |
2020-12-09 | $25.60 | $25.60 | $25.52 | $25.57 | $23.40 | 517,182 |
2020-12-08 | $25.52 | $25.58 | $25.52 | $25.58 | $23.41 | 634,341 |
2020-12-07 | $25.50 | $25.53 | $25.47 | $25.53 | $23.36 | 518,224 |
2020-12-04 | $25.54 | $25.54 | $25.46 | $25.49 | $23.33 | 613,190 |
2020-12-03 | $25.49 | $25.49 | $25.41 | $25.46 | $23.30 | 577,728 |
2020-12-02 | $25.49 | $25.56 | $25.44 | $25.53 | $23.26 | 390,379 |
2020-12-01 | $25.54 | $25.54 | $25.45 | $25.46 | $23.20 | 1,311,267 |
2020-11-30 | $25.53 | $25.53 | $25.38 | $25.46 | $23.20 | 430,258 |
2020-11-27 | $25.51 | $25.54 | $25.46 | $25.49 | $23.23 | 213,147 |
2020-11-25 | $25.51 | $25.54 | $25.45 | $25.45 | $23.19 | 400,867 |
2020-11-24 | $25.56 | $25.56 | $25.47 | $25.51 | $23.24 | 540,988 |
2020-11-23 | $25.45 | $25.51 | $25.42 | $25.45 | $23.19 | 323,033 |
2020-11-20 | $25.40 | $25.48 | $25.38 | $25.42 | $23.16 | 299,152 |
2020-11-19 | $25.42 | $25.45 | $25.35 | $25.44 | $23.18 | 342,687 |
2020-11-18 | $25.53 | $25.57 | $25.41 | $25.43 | $23.17 | 445,117 |
2020-11-17 | $25.54 | $25.57 | $25.44 | $25.53 | $23.26 | 336,920 |
2020-11-16 | $25.30 | $25.56 | $25.30 | $25.56 | $23.29 | 633,498 |
2020-11-13 | $25.29 | $25.33 | $25.23 | $25.29 | $23.04 | 308,432 |
2020-11-12 | $25.28 | $25.28 | $25.15 | $25.22 | $22.98 | 247,170 |
2020-11-11 | $25.31 | $25.31 | $25.21 | $25.28 | $23.03 | 356,233 |
2020-11-10 | $25.31 | $25.31 | $25.16 | $25.21 | $22.97 | 312,967 |
2020-11-09 | $25.15 | $25.32 | $25.15 | $25.23 | $22.99 | 358,678 |
2020-11-06 | $25.03 | $25.08 | $24.97 | $24.97 | $22.75 | 214,039 |
2020-11-05 | $25.14 | $25.16 | $25.00 | $25.06 | $22.83 | 392,663 |
2020-11-04 | $24.94 | $25.02 | $24.86 | $25.00 | $22.78 | 181,437 |
2020-11-03 | $24.86 | $24.96 | $24.82 | $24.89 | $22.58 | 246,981 |
2020-11-02 | $24.80 | $24.87 | $24.75 | $24.75 | $22.45 | 295,716 |
2020-10-30 | $24.62 | $24.72 | $24.57 | $24.72 | $22.43 | 172,160 |
2020-10-29 | $24.77 | $24.82 | $24.62 | $24.66 | $22.37 | 176,208 |
2020-10-28 | $25.00 | $25.05 | $24.63 | $24.68 | $22.39 | 353,145 |
2020-10-27 | $25.01 | $25.11 | $25.01 | $25.05 | $22.73 | 245,789 |
2020-10-26 | $25.16 | $25.16 | $25.00 | $25.03 | $22.71 | 227,804 |
2020-10-23 | $24.99 | $25.19 | $24.99 | $25.18 | $22.84 | 153,575 |
2020-10-22 | $24.91 | $25.07 | $24.89 | $25.07 | $22.74 | 167,999 |
2020-10-21 | $25.09 | $25.10 | $24.81 | $24.89 | $22.58 | 552,268 |
2020-10-20 | $25.00 | $25.10 | $25.00 | $25.08 | $22.75 | 159,272 |
2020-10-19 | $25.07 | $25.14 | $24.94 | $24.98 | $22.66 | 232,199 |
2020-10-16 | $25.15 | $25.18 | $25.02 | $25.04 | $22.72 | 526,937 |
2020-10-15 | $25.05 | $25.15 | $25.03 | $25.13 | $22.80 | 295,282 |
2020-10-14 | $25.20 | $25.22 | $25.07 | $25.12 | $22.79 | 231,750 |
2020-10-13 | $25.26 | $25.26 | $25.13 | $25.14 | $22.81 | 190,111 |
2020-10-12 | $25.25 | $25.25 | $25.14 | $25.18 | $22.84 | 158,984 |
2020-10-09 | $25.23 | $25.23 | $25.12 | $25.17 | $22.83 | 196,855 |
2020-10-08 | $25.17 | $25.18 | $25.12 | $25.15 | $22.82 | 295,237 |
2020-10-07 | $25.08 | $25.11 | $25.06 | $25.11 | $22.78 | 173,341 |
2020-10-06 | $24.99 | $25.10 | $24.98 | $25.01 | $22.69 | 154,033 |
2020-10-05 | $24.90 | $24.99 | $24.88 | $24.97 | $22.65 | 202,420 |
2020-10-02 | $24.86 | $24.97 | $24.82 | $24.93 | $22.52 | 181,514 |
2020-10-01 | $24.80 | $24.94 | $24.78 | $24.94 | $22.53 | 739,844 |
2020-09-30 | $24.83 | $24.91 | $24.73 | $24.76 | $22.37 | 231,157 |
2020-09-29 | $24.78 | $24.89 | $24.78 | $24.85 | $22.45 | 163,513 |
2020-09-28 | $24.78 | $24.89 | $24.78 | $24.84 | $22.44 | 219,173 |
2020-09-25 | $24.40 | $24.73 | $24.40 | $24.66 | $22.28 | 130,012 |
2020-09-24 | $24.39 | $24.49 | $24.31 | $24.41 | $22.05 | 130,844 |
2020-09-23 | $24.76 | $24.77 | $24.40 | $24.41 | $22.05 | 213,432 |
2020-09-22 | $24.73 | $24.79 | $24.68 | $24.69 | $22.30 | 126,603 |
2020-09-21 | $24.82 | $24.82 | $24.56 | $24.68 | $22.29 | 143,654 |
2020-09-18 | $24.91 | $24.93 | $24.75 | $24.83 | $22.43 | 116,854 |
2020-09-17 | $24.95 | $24.96 | $24.85 | $24.87 | $22.46 | 115,860 |
2020-09-16 | $24.99 | $25.02 | $24.97 | $25.00 | $22.58 | 200,692 |
2020-09-15 | $24.94 | $25.00 | $24.90 | $24.94 | $22.53 | 154,521 |
2020-09-14 | $24.76 | $24.90 | $24.76 | $24.85 | $22.45 | 152,236 |
2020-09-11 | $24.78 | $24.80 | $24.69 | $24.75 | $22.36 | 157,616 |
2020-09-10 | $24.77 | $24.82 | $24.69 | $24.76 | $22.37 | 155,845 |
2020-09-09 | $24.58 | $24.75 | $24.55 | $24.69 | $22.30 | 144,522 |
2020-09-08 | $24.63 | $24.64 | $24.53 | $24.55 | $22.18 | 137,180 |
2020-09-04 | $24.81 | $24.81 | $24.54 | $24.70 | $22.31 | 167,443 |
2020-09-03 | $24.96 | $24.98 | $24.71 | $24.76 | $22.37 | 236,949 |
2020-09-02 | $25.00 | $25.05 | $24.95 | $25.05 | $22.53 | 159,184 |
2020-09-01 | $24.93 | $25.01 | $24.93 | $24.98 | $22.47 | 777,718 |
2020-08-31 | $24.99 | $25.03 | $24.94 | $24.97 | $22.46 | 144,872 |
2020-08-28 | $25.02 | $25.02 | $24.94 | $24.94 | $22.43 | 173,816 |
2020-08-27 | $25.00 | $25.01 | $24.95 | $24.95 | $22.44 | 213,448 |
2020-08-26 | $24.98 | $25.00 | $24.94 | $24.99 | $22.47 | 226,360 |
2020-08-25 | $24.91 | $24.97 | $24.91 | $24.94 | $22.43 | 175,426 |
2020-08-24 | $24.98 | $24.98 | $24.90 | $24.91 | $22.40 | 163,557 |
2020-08-21 | $24.91 | $24.91 | $24.82 | $24.88 | $22.38 | 1,028,299 |
2020-08-20 | $24.86 | $24.89 | $24.83 | $24.88 | $22.38 | 276,607 |
2020-08-19 | $24.90 | $24.90 | $24.84 | $24.86 | $22.36 | 138,699 |
2020-08-18 | $24.84 | $24.86 | $24.75 | $24.86 | $22.36 | 182,677 |
2020-08-17 | $24.70 | $24.78 | $24.70 | $24.78 | $22.29 | 164,156 |
2020-08-14 | $24.72 | $24.72 | $24.68 | $24.71 | $22.22 | 202,498 |
2020-08-13 | $24.77 | $24.77 | $24.68 | $24.68 | $22.20 | 311,026 |
2020-08-12 | $24.63 | $24.72 | $24.57 | $24.68 | $22.20 | 189,342 |
2020-08-11 | $24.58 | $24.66 | $24.56 | $24.56 | $22.09 | 215,829 |
2020-08-10 | $24.58 | $24.65 | $24.56 | $24.60 | $22.12 | 175,721 |
2020-08-07 | $24.55 | $24.56 | $24.46 | $24.53 | $22.06 | 132,139 |
2020-08-06 | $24.62 | $24.62 | $24.46 | $24.46 | $22.00 | 133,544 |
2020-08-05 | $24.59 | $24.62 | $24.48 | $24.54 | $22.07 | 159,127 |
2020-08-04 | $24.65 | $24.68 | $24.57 | $24.64 | $22.06 | 263,512 |
2020-08-03 | $24.71 | $24.71 | $24.62 | $24.66 | $22.08 | 339,741 |
2020-07-31 | $24.65 | $24.66 | $24.59 | $24.65 | $22.07 | 106,701 |
2020-07-30 | $24.52 | $24.61 | $24.49 | $24.59 | $22.02 | 157,390 |
2020-07-29 | $24.40 | $24.57 | $24.40 | $24.51 | $21.95 | 146,595 |
2020-07-28 | $24.38 | $24.40 | $24.33 | $24.39 | $21.84 | 137,267 |
2020-07-27 | $24.32 | $24.40 | $24.28 | $24.37 | $21.82 | 106,005 |
2020-07-24 | $24.30 | $24.33 | $24.25 | $24.27 | $21.73 | 141,836 |
2020-07-23 | $24.22 | $24.29 | $24.19 | $24.27 | $21.73 | 118,701 |
2020-07-22 | $24.17 | $24.23 | $24.14 | $24.23 | $21.69 | 145,322 |
2020-07-21 | $24.10 | $24.19 | $24.09 | $24.17 | $21.64 | 107,026 |
2020-07-20 | $24.10 | $24.10 | $24.00 | $24.08 | $21.56 | 132,976 |
2020-07-17 | $24.02 | $24.05 | $23.93 | $24.02 | $21.51 | 149,321 |
2020-07-16 | $23.83 | $23.95 | $23.78 | $23.93 | $21.43 | 159,829 |
2020-07-15 | $23.77 | $23.80 | $23.62 | $23.78 | $21.29 | 131,068 |
2020-07-14 | $23.55 | $23.68 | $23.55 | $23.68 | $21.20 | 140,400 |
2020-07-13 | $23.76 | $23.84 | $23.61 | $23.66 | $21.18 | 190,360 |
2020-07-10 | $23.64 | $23.78 | $23.64 | $23.70 | $21.22 | 126,400 |
2020-07-09 | $23.60 | $23.70 | $23.55 | $23.68 | $21.20 | 123,141 |
2020-07-08 | $23.52 | $23.69 | $23.52 | $23.69 | $21.21 | 124,200 |
2020-07-07 | $23.72 | $23.72 | $23.53 | $23.57 | $21.10 | 187,300 |
2020-07-06 | $23.79 | $23.79 | $23.57 | $23.62 | $21.15 | 204,500 |
2020-07-02 | $23.80 | $23.80 | $23.60 | $23.69 | $21.11 | 171,600 |
2020-07-01 | $23.47 | $23.62 | $23.47 | $23.61 | $21.04 | 126,966 |
2020-06-30 | $23.64 | $23.64 | $23.43 | $23.50 | $20.94 | 241,100 |
2020-06-29 | $23.49 | $23.52 | $23.38 | $23.45 | $20.90 | 114,176 |
2020-06-26 | $23.50 | $23.60 | $23.41 | $23.41 | $20.86 | 133,032 |
2020-06-25 | $23.51 | $23.62 | $23.42 | $23.61 | $21.04 | 180,817 |
2020-06-24 | $23.72 | $23.72 | $23.44 | $23.63 | $21.06 | 285,153 |
2020-06-23 | $23.83 | $23.83 | $23.56 | $23.70 | $21.12 | 371,397 |
2020-06-22 | $23.73 | $23.81 | $23.06 | $23.68 | $21.10 | 5,995,132 |
2020-06-19 | $23.97 | $23.97 | $23.76 | $23.78 | $21.19 | 161,586 |
2020-06-18 | $23.88 | $23.88 | $23.67 | $23.80 | $21.21 | 161,439 |
2020-06-17 | $23.83 | $23.87 | $23.73 | $23.84 | $21.24 | 128,669 |
2020-06-16 | $23.94 | $24.06 | $23.62 | $23.84 | $21.24 | 213,907 |
2020-06-15 | $23.37 | $23.60 | $23.29 | $23.60 | $21.03 | 160,592 |
2020-06-12 | $23.68 | $23.82 | $23.43 | $23.48 | $20.92 | 248,065 |
2020-06-11 | $24.00 | $24.03 | $23.47 | $23.53 | $20.97 | 966,481 |
2020-06-10 | $24.22 | $24.22 | $24.06 | $24.06 | $21.44 | 123,375 |
2020-06-09 | $24.26 | $24.26 | $24.17 | $24.20 | $21.56 | 199,021 |
2020-06-08 | $24.48 | $24.66 | $24.21 | $24.26 | $21.62 | 171,105 |
2020-06-05 | $24.18 | $24.40 | $24.07 | $24.19 | $21.55 | 170,743 |
2020-06-04 | $24.18 | $24.19 | $24.02 | $24.04 | $21.42 | 168,555 |
2020-06-03 | $24.66 | $24.66 | $23.95 | $24.10 | $21.47 | 1,213,289 |
2020-06-02 | $24.18 | $24.18 | $24.01 | $24.09 | $21.37 | 172,138 |
2020-06-01 | $24.01 | $24.01 | $23.90 | $23.99 | $21.28 | 125,384 |
2020-05-29 | $23.75 | $23.93 | $23.66 | $23.89 | $21.19 | 196,064 |
2020-05-28 | $23.99 | $23.99 | $23.75 | $23.81 | $21.12 | 151,672 |
2020-05-27 | $23.71 | $23.76 | $23.58 | $23.74 | $21.05 | 205,043 |
2020-05-26 | $23.60 | $23.71 | $23.57 | $23.58 | $20.91 | 158,206 |
2020-05-22 | $23.31 | $23.45 | $23.31 | $23.45 | $20.80 | 161,808 |
2020-05-21 | $23.36 | $23.39 | $23.30 | $23.37 | $20.73 | 104,234 |
2020-05-20 | $23.27 | $23.36 | $23.17 | $23.32 | $20.68 | 179,505 |
2020-05-19 | $23.23 | $23.31 | $23.15 | $23.16 | $20.54 | 383,636 |
2020-05-18 | $23.00 | $23.24 | $23.00 | $23.15 | $20.53 | 150,569 |
2020-05-15 | $22.98 | $23.03 | $22.87 | $22.88 | $20.29 | 210,040 |
2020-05-14 | $22.90 | $23.02 | $22.49 | $23.02 | $20.42 | 245,804 |
2020-05-13 | $23.38 | $23.45 | $23.02 | $23.03 | $20.43 | 170,360 |
2020-05-12 | $23.36 | $23.42 | $23.34 | $23.38 | $20.74 | 141,828 |
2020-05-11 | $23.46 | $23.46 | $23.26 | $23.40 | $20.75 | 213,622 |
2020-05-08 | $23.30 | $23.42 | $23.20 | $23.36 | $20.72 | 292,450 |
2020-05-07 | $23.45 | $23.45 | $23.26 | $23.35 | $20.71 | 202,009 |
2020-05-06 | $23.43 | $23.44 | $23.20 | $23.24 | $20.61 | 183,009 |
2020-05-05 | $23.31 | $23.62 | $23.29 | $23.37 | $20.73 | 220,334 |
2020-05-04 | $23.18 | $23.59 | $23.06 | $23.43 | $20.68 | 192,970 |
2020-05-01 | $23.63 | $23.74 | $23.34 | $23.36 | $20.62 | 934,538 |
2020-04-30 | $23.63 | $23.95 | $23.60 | $23.66 | $20.88 | 208,193 |
2020-04-29 | $23.46 | $23.64 | $23.22 | $23.60 | $20.83 | 151,242 |
2020-04-28 | $23.48 | $23.48 | $23.35 | $23.38 | $20.64 | 167,310 |
2020-04-27 | $23.23 | $23.40 | $23.18 | $23.37 | $20.63 | 145,961 |
2020-04-24 | $23.15 | $23.26 | $23.00 | $23.23 | $20.50 | 122,285 |
2020-04-23 | $22.80 | $23.16 | $22.80 | $23.07 | $20.36 | 192,898 |
2020-04-22 | $22.99 | $23.10 | $22.80 | $22.88 | $20.19 | 178,938 |
2020-04-21 | $22.98 | $23.07 | $22.55 | $22.74 | $20.07 | 178,084 |
2020-04-20 | $22.73 | $23.18 | $22.63 | $23.05 | $20.34 | 262,761 |
2020-04-17 | $23.19 | $23.26 | $23.05 | $23.07 | $20.36 | 202,561 |
2020-04-16 | $22.91 | $23.10 | $22.61 | $23.10 | $20.39 | 239,170 |
2020-04-15 | $22.87 | $23.24 | $22.77 | $22.96 | $20.26 | 131,489 |
2020-04-14 | $23.10 | $23.25 | $23.01 | $23.10 | $20.39 | 166,220 |
2020-04-13 | $23.35 | $23.35 | $22.53 | $22.77 | $20.10 | 451,035 |
2020-04-09 | $22.98 | $23.34 | $22.45 | $23.25 | $20.52 | 317,834 |
2020-04-08 | $21.79 | $22.87 | $21.79 | $22.50 | $19.86 | 300,754 |
2020-04-07 | $21.65 | $22.08 | $21.65 | $21.90 | $19.33 | 192,781 |
2020-04-06 | $21.15 | $21.89 | $21.15 | $21.42 | $18.91 | 202,303 |
2020-04-03 | $20.55 | $21.58 | $20.55 | $20.91 | $18.46 | 155,286 |
2020-04-02 | $22.10 | $22.72 | $20.83 | $20.93 | $18.37 | 264,073 |
2020-04-01 | $21.65 | $21.89 | $20.50 | $20.95 | $18.39 | 306,580 |
2020-03-31 | $22.23 | $22.50 | $21.37 | $21.88 | $19.21 | 216,474 |
2020-03-30 | $22.28 | $22.28 | $21.58 | $22.10 | $19.40 | 359,725 |
2020-03-27 | $21.41 | $22.59 | $21.10 | $21.53 | $18.90 | 560,797 |
2020-03-26 | $22.67 | $22.99 | $21.54 | $21.74 | $19.08 | 631,402 |
2020-03-25 | $20.00 | $21.92 | $19.89 | $21.30 | $18.70 | 521,437 |
2020-03-24 | $18.80 | $20.18 | $18.35 | $19.54 | $17.15 | 551,774 |
2020-03-23 | $18.10 | $18.41 | $17.06 | $17.88 | $15.70 | 981,995 |
2020-03-20 | $19.05 | $20.44 | $18.79 | $18.81 | $16.51 | 537,088 |
2020-03-19 | $16.21 | $19.32 | $16.21 | $19.14 | $16.80 | 923,792 |
2020-03-18 | $19.75 | $20.20 | $17.00 | $17.60 | $15.45 | 864,674 |
2020-03-17 | $20.94 | $22.20 | $20.48 | $20.91 | $18.36 | 837,414 |
2020-03-16 | $20.20 | $21.48 | $20.00 | $20.65 | $18.13 | 1,252,432 |
2020-03-13 | $22.00 | $22.61 | $21.69 | $21.85 | $19.18 | 783,778 |
2020-03-12 | $22.39 | $22.60 | $21.50 | $21.59 | $18.95 | 1,401,259 |
2020-03-11 | $23.50 | $23.75 | $23.10 | $23.10 | $20.28 | 546,861 |
2020-03-10 | $24.13 | $24.35 | $23.55 | $23.84 | $20.93 | 272,239 |
2020-03-09 | $24.00 | $24.00 | $23.51 | $23.58 | $20.70 | 680,743 |
2020-03-06 | $24.65 | $24.70 | $24.34 | $24.49 | $21.50 | 388,854 |
2020-03-05 | $24.76 | $25.05 | $24.70 | $24.70 | $21.68 | 199,621 |
2020-03-04 | $24.73 | $25.04 | $24.67 | $24.99 | $21.94 | 1,073,492 |
2020-03-03 | $24.54 | $25.10 | $24.52 | $24.53 | $21.44 | 511,097 |
2020-03-02 | $24.07 | $24.81 | $24.07 | $24.52 | $21.43 | 878,068 |
2020-02-28 | $24.43 | $24.43 | $24.06 | $24.15 | $21.10 | 995,589 |
2020-02-27 | $24.82 | $25.00 | $24.40 | $24.60 | $21.50 | 428,568 |
2020-02-26 | $24.86 | $25.07 | $24.61 | $24.82 | $21.69 | 221,707 |
2020-02-25 | $25.19 | $25.23 | $24.88 | $24.90 | $21.76 | 307,307 |
2020-02-24 | $25.52 | $25.52 | $25.18 | $25.20 | $22.02 | 324,788 |
2020-02-21 | $25.47 | $25.52 | $25.40 | $25.52 | $22.30 | 160,993 |
2020-02-20 | $25.46 | $25.54 | $25.45 | $25.49 | $22.27 | 182,996 |
2020-02-19 | $25.60 | $25.60 | $25.45 | $25.46 | $22.25 | 238,364 |
2020-02-18 | $25.60 | $25.62 | $25.55 | $25.57 | $22.34 | 192,971 |
2020-02-14 | $25.53 | $25.64 | $25.51 | $25.58 | $22.35 | 208,861 |
2020-02-13 | $25.58 | $25.65 | $25.52 | $25.55 | $22.33 | 190,158 |
2020-02-12 | $25.64 | $25.65 | $25.56 | $25.58 | $22.35 | 232,710 |
2020-02-11 | $25.54 | $25.63 | $25.54 | $25.60 | $22.37 | 182,898 |
2020-02-10 | $25.51 | $25.55 | $25.51 | $25.54 | $22.32 | 196,807 |
2020-02-07 | $25.50 | $25.57 | $25.48 | $25.52 | $22.30 | 231,835 |
2020-02-06 | $25.45 | $25.50 | $25.45 | $25.48 | $22.27 | 130,478 |
2020-02-05 | $25.56 | $25.56 | $25.46 | $25.46 | $22.25 | 484,586 |
2020-02-04 | $25.54 | $25.58 | $25.53 | $25.54 | $22.22 | 207,290 |
2020-02-03 | $25.44 | $25.55 | $25.40 | $25.51 | $22.19 | 240,118 |
2020-01-31 | $25.49 | $25.51 | $25.46 | $25.48 | $22.17 | 249,790 |
2020-01-30 | $25.38 | $25.51 | $25.38 | $25.46 | $22.15 | 242,235 |
2020-01-29 | $25.40 | $25.50 | $25.40 | $25.50 | $22.18 | 209,846 |
2020-01-28 | $25.42 | $25.42 | $25.38 | $25.41 | $22.11 | 167,092 |
2020-01-27 | $25.35 | $25.40 | $25.31 | $25.38 | $22.08 | 140,773 |
2020-01-24 | $25.42 | $25.43 | $25.38 | $25.41 | $22.11 | 222,465 |
2020-01-23 | $25.46 | $25.46 | $25.35 | $25.41 | $22.11 | 144,475 |
2020-01-22 | $25.47 | $25.49 | $25.40 | $25.41 | $22.11 | 240,578 |
2020-01-21 | $25.43 | $25.47 | $25.38 | $25.40 | $22.10 | 221,111 |
2020-01-17 | $25.37 | $25.45 | $25.35 | $25.42 | $22.12 | 211,590 |
2020-01-16 | $25.37 | $25.45 | $25.34 | $25.35 | $22.05 | 210,183 |
2020-01-15 | $25.36 | $25.40 | $25.32 | $25.36 | $22.06 | 213,636 |
2020-01-14 | $25.31 | $25.35 | $25.31 | $25.35 | $22.05 | 522,296 |
2020-01-13 | $25.30 | $25.35 | $25.25 | $25.30 | $22.01 | 319,160 |
2020-01-10 | $25.33 | $25.39 | $25.26 | $25.31 | $22.02 | 155,541 |
2020-01-09 | $25.32 | $25.34 | $25.22 | $25.26 | $21.98 | 481,751 |
2020-01-08 | $25.27 | $25.29 | $25.24 | $25.25 | $21.97 | 332,773 |
2020-01-07 | $25.31 | $25.32 | $25.18 | $25.22 | $21.94 | 290,041 |
2020-01-06 | $25.27 | $25.29 | $25.25 | $25.27 | $21.98 | 170,286 |
2020-01-03 | $25.23 | $25.32 | $25.21 | $25.27 | $21.98 | 187,940 |
2020-01-02 | $25.11 | $25.24 | $25.07 | $25.23 | $21.95 | 549,024 |
2019-12-31 | $25.05 | $25.09 | $25.00 | $25.03 | $21.78 | 126,406 |
2019-12-30 | $25.04 | $25.20 | $25.01 | $25.04 | $21.78 | 215,374 |
2019-12-27 | $25.28 | $25.28 | $25.14 | $25.18 | $21.81 | 132,172 |
2019-12-26 | $25.20 | $25.30 | $25.16 | $25.22 | $21.84 | 129,287 |
2019-12-24 | $25.17 | $25.19 | $25.15 | $25.15 | $21.78 | 78,697 |
2019-12-23 | $25.11 | $25.14 | $25.08 | $25.12 | $21.76 | 277,509 |
2019-12-20 | $25.02 | $25.10 | $25.00 | $25.08 | $21.72 | 167,785 |
2019-12-19 | $25.02 | $25.09 | $25.02 | $25.06 | $21.70 | 172,664 |
2019-12-18 | $25.04 | $25.06 | $25.02 | $25.06 | $21.70 | 179,804 |
2019-12-17 | $24.91 | $25.04 | $24.91 | $25.01 | $21.66 | 177,065 |
2019-12-16 | $24.86 | $24.97 | $24.86 | $24.95 | $21.61 | 178,096 |
2019-12-13 | $24.81 | $24.92 | $24.81 | $24.90 | $21.57 | 151,939 |
2019-12-12 | $24.88 | $24.88 | $24.79 | $24.81 | $21.49 | 184,951 |
2019-12-11 | $24.74 | $24.84 | $24.72 | $24.84 | $21.51 | 255,989 |
2019-12-10 | $24.67 | $24.73 | $24.65 | $24.71 | $21.40 | 125,906 |
2019-12-09 | $24.73 | $24.73 | $24.67 | $24.70 | $21.39 | 169,272 |
2019-12-06 | $24.69 | $24.72 | $24.62 | $24.63 | $21.33 | 185,888 |
2019-12-05 | $24.72 | $24.72 | $24.60 | $24.63 | $21.33 | 214,374 |
2019-12-04 | $24.70 | $24.75 | $24.65 | $24.66 | $21.36 | 225,670 |
2019-12-03 | $24.76 | $24.77 | $24.68 | $24.72 | $21.31 | 179,542 |
2019-12-02 | $24.87 | $24.87 | $24.72 | $24.73 | $21.32 | 330,769 |
2019-11-29 | $24.92 | $24.93 | $24.83 | $24.87 | $21.44 | 240,654 |
2019-11-27 | $24.89 | $24.98 | $24.88 | $24.89 | $21.46 | 205,993 |
2019-11-26 | $24.80 | $24.96 | $24.80 | $24.95 | $21.51 | 154,496 |
2019-11-25 | $24.96 | $24.96 | $24.89 | $24.92 | $21.48 | 122,386 |
2019-11-22 | $24.92 | $24.92 | $24.85 | $24.89 | $21.45 | 160,186 |
2019-11-21 | $24.86 | $24.91 | $24.84 | $24.89 | $21.45 | 172,008 |
2019-11-20 | $24.90 | $24.90 | $24.87 | $24.90 | $21.47 | 152,583 |
2019-11-19 | $24.94 | $24.94 | $24.87 | $24.90 | $21.47 | 252,161 |
2019-11-18 | $24.97 | $24.97 | $24.90 | $24.93 | $21.49 | 261,282 |
2019-11-15 | $24.96 | $24.96 | $24.93 | $24.95 | $21.51 | 193,429 |
2019-11-14 | $24.88 | $24.94 | $24.88 | $24.92 | $21.48 | 193,521 |
2019-11-13 | $24.74 | $24.92 | $24.74 | $24.88 | $21.45 | 191,207 |
2019-11-12 | $24.79 | $24.80 | $24.77 | $24.80 | $21.38 | 87,848 |
2019-11-11 | $24.85 | $24.85 | $24.72 | $24.76 | $21.35 | 133,121 |
2019-11-08 | $24.84 | $24.88 | $24.76 | $24.79 | $21.37 | 171,506 |
2019-11-07 | $24.92 | $24.93 | $24.76 | $24.77 | $21.35 | 170,866 |
2019-11-06 | $24.89 | $24.93 | $24.89 | $24.90 | $21.47 | 161,058 |
2019-11-05 | $25.00 | $25.00 | $24.87 | $24.89 | $21.46 | 236,065 |
2019-11-04 | $25.16 | $25.16 | $25.09 | $25.10 | $21.54 | 238,049 |
2019-11-01 | $25.50 | $25.62 | $25.08 | $25.09 | $21.53 | 216,633 |
2019-10-31 | $25.13 | $25.14 | $25.10 | $25.12 | $21.56 | 208,027 |
2019-10-30 | $25.11 | $25.11 | $25.06 | $25.08 | $21.52 | 255,248 |
2019-10-29 | $25.15 | $25.15 | $25.08 | $25.08 | $21.52 | 358,794 |
2019-10-28 | $25.16 | $25.18 | $25.11 | $25.12 | $21.56 | 125,945 |
2019-10-25 | $25.21 | $25.21 | $25.16 | $25.16 | $21.59 | 249,766 |
2019-10-24 | $25.24 | $25.24 | $25.18 | $25.20 | $21.62 | 116,505 |
2019-10-23 | $25.15 | $25.20 | $25.14 | $25.20 | $21.62 | 111,674 |
2019-10-22 | $25.13 | $25.14 | $25.10 | $25.12 | $21.56 | 135,145 |
2019-10-21 | $25.13 | $25.13 | $25.10 | $25.11 | $21.55 | 182,855 |
2019-10-18 | $25.13 | $25.13 | $25.10 | $25.13 | $21.56 | 130,541 |
2019-10-17 | $25.10 | $25.14 | $25.09 | $25.12 | $21.56 | 148,904 |
2019-10-16 | $25.08 | $25.11 | $25.06 | $25.11 | $21.55 | 185,504 |
2019-10-15 | $25.11 | $25.11 | $25.05 | $25.08 | $21.52 | 108,168 |
2019-10-14 | $24.94 | $25.09 | $24.94 | $25.08 | $21.52 | 108,397 |
2019-10-11 | $24.93 | $24.99 | $24.92 | $24.97 | $21.43 | 133,075 |
2019-10-10 | $24.90 | $24.97 | $24.90 | $24.93 | $21.39 | 106,072 |
2019-10-09 | $24.99 | $25.21 | $24.91 | $24.93 | $21.39 | 125,008 |
2019-10-08 | $24.93 | $24.94 | $24.89 | $24.91 | $21.38 | 167,300 |
2019-10-07 | $24.90 | $24.95 | $24.90 | $24.94 | $21.40 | 89,482 |
2019-10-04 | $24.93 | $24.97 | $24.87 | $24.89 | $21.36 | 190,743 |
2019-10-03 | $24.83 | $24.91 | $24.78 | $24.86 | $21.33 | 1,608,269 |
2019-10-02 | $25.01 | $25.09 | $24.94 | $24.96 | $21.32 | 210,240 |
2019-10-01 | $25.17 | $25.17 | $25.07 | $25.09 | $21.43 | 174,858 |
2019-09-30 | $25.10 | $25.11 | $25.06 | $25.09 | $21.43 | 151,000 |
2019-09-27 | $25.11 | $25.11 | $25.03 | $25.06 | $21.41 | 179,076 |
2019-09-26 | $25.04 | $25.07 | $25.03 | $25.05 | $21.40 | 118,085 |
2019-09-25 | $24.98 | $25.06 | $24.98 | $25.04 | $21.39 | 120,168 |
2019-09-24 | $25.14 | $25.40 | $25.03 | $25.06 | $21.41 | 132,306 |
2019-09-23 | $25.06 | $25.28 | $25.00 | $25.08 | $21.43 | 164,379 |
2019-09-20 | $25.01 | $25.04 | $24.97 | $25.04 | $21.39 | 86,405 |
2019-09-19 | $24.84 | $24.98 | $24.84 | $24.97 | $21.33 | 212,888 |
2019-09-18 | $24.82 | $24.92 | $24.82 | $24.91 | $21.28 | 95,000 |
2019-09-17 | $24.75 | $24.85 | $24.75 | $24.84 | $21.22 | 52,791 |
2019-09-16 | $24.78 | $24.78 | $24.64 | $24.77 | $21.16 | 154,736 |
2019-09-13 | $24.97 | $25.00 | $24.64 | $24.79 | $21.18 | 225,236 |
2019-09-12 | $24.98 | $25.02 | $24.95 | $24.96 | $21.32 | 160,928 |
2019-09-11 | $24.96 | $24.97 | $24.88 | $24.92 | $21.29 | 138,900 |
2019-09-10 | $25.04 | $25.04 | $24.90 | $24.91 | $21.28 | 171,397 |
2019-09-09 | $25.00 | $25.13 | $24.98 | $24.99 | $21.35 | 285,299 |
2019-09-06 | $24.98 | $25.01 | $24.91 | $24.96 | $21.32 | 168,300 |
2019-09-05 | $24.98 | $24.99 | $24.90 | $24.95 | $21.31 | 143,766 |
2019-09-04 | $25.07 | $25.07 | $25.03 | $25.06 | $21.31 | 315,360 |
2019-09-03 | $25.11 | $25.11 | $24.95 | $25.01 | $21.27 | 212,700 |
2019-08-30 | $24.90 | $25.04 | $24.90 | $24.98 | $21.24 | 123,502 |
2019-08-29 | $25.11 | $25.14 | $25.00 | $25.00 | $21.26 | 121,736 |
2019-08-28 | $25.00 | $25.04 | $24.95 | $25.02 | $21.27 | 174,166 |
2019-08-27 | $24.96 | $24.96 | $24.91 | $24.96 | $21.23 | 119,608 |
2019-08-26 | $24.94 | $24.94 | $24.85 | $24.91 | $21.18 | 134,192 |
2019-08-23 | $25.06 | $25.06 | $24.89 | $24.92 | $21.19 | 104,630 |
2019-08-22 | $25.03 | $25.03 | $24.96 | $25.01 | $21.27 | 101,782 |
2019-08-21 | $25.04 | $25.04 | $24.95 | $24.98 | $21.24 | 81,483 |
2019-08-20 | $24.94 | $24.95 | $24.90 | $24.94 | $21.21 | 106,021 |
2019-08-19 | $25.08 | $25.08 | $24.90 | $24.93 | $21.20 | 150,494 |
2019-08-16 | $24.99 | $24.99 | $24.86 | $24.91 | $21.18 | 119,071 |
2019-08-15 | $24.89 | $24.92 | $24.83 | $24.92 | $21.19 | 252,291 |
2019-08-14 | $24.85 | $24.89 | $24.79 | $24.84 | $21.12 | 2,252,897 |
2019-08-13 | $24.78 | $24.85 | $24.69 | $24.85 | $21.13 | 1,894,949 |
2019-08-12 | $24.68 | $24.73 | $24.67 | $24.73 | $21.03 | 101,479 |
2019-08-09 | $24.67 | $24.69 | $24.61 | $24.69 | $21.00 | 107,766 |
2019-08-08 | $24.59 | $24.65 | $24.58 | $24.64 | $20.95 | 91,183 |
2019-08-07 | $24.67 | $24.67 | $24.57 | $24.60 | $20.92 | 118,108 |
2019-08-06 | $24.59 | $24.67 | $24.58 | $24.67 | $20.98 | 131,230 |
2019-08-05 | $24.81 | $24.81 | $24.59 | $24.59 | $20.91 | 136,455 |
2019-08-02 | $25.00 | $25.00 | $24.85 | $24.93 | $21.10 | 234,410 |
2019-08-01 | $24.97 | $24.98 | $24.85 | $24.90 | $21.08 | 135,707 |
2019-07-31 | $24.89 | $24.92 | $24.82 | $24.90 | $21.08 | 103,603 |
2019-07-30 | $24.89 | $24.89 | $24.80 | $24.84 | $21.03 | 112,782 |
2019-07-29 | $24.81 | $24.89 | $24.78 | $24.89 | $21.07 | 126,615 |
2019-07-26 | $24.79 | $24.82 | $24.76 | $24.80 | $20.99 | 158,439 |
2019-07-25 | $24.85 | $24.85 | $24.76 | $24.78 | $20.98 | 98,560 |
2019-07-24 | $24.87 | $24.87 | $24.75 | $24.84 | $21.03 | 99,525 |
2019-07-23 | $24.75 | $24.76 | $24.72 | $24.75 | $20.95 | 120,580 |
2019-07-22 | $24.80 | $24.80 | $24.70 | $24.73 | $20.93 | 95,193 |
2019-07-19 | $24.71 | $24.72 | $24.67 | $24.70 | $20.91 | 80,649 |
2019-07-18 | $24.63 | $24.70 | $24.63 | $24.70 | $20.91 | 100,643 |
2019-07-17 | $24.63 | $24.68 | $24.62 | $24.68 | $20.89 | 88,985 |
2019-07-16 | $24.59 | $24.63 | $24.57 | $24.63 | $20.85 | 111,382 |
2019-07-15 | $24.58 | $24.58 | $24.56 | $24.58 | $20.81 | 95,881 |
2019-07-12 | $24.59 | $24.59 | $24.53 | $24.56 | $20.79 | 124,691 |
2019-07-11 | $24.57 | $24.57 | $24.52 | $24.55 | $20.78 | 70,450 |
2019-07-10 | $24.60 | $24.65 | $24.50 | $24.53 | $20.76 | 136,622 |
2019-07-09 | $24.47 | $24.55 | $24.47 | $24.53 | $20.76 | 82,579 |
2019-07-08 | $24.54 | $24.54 | $24.49 | $24.52 | $20.75 | 71,497 |
2019-07-05 | $24.59 | $24.60 | $24.49 | $24.52 | $20.76 | 83,302 |
2019-07-03 | $24.55 | $24.70 | $24.52 | $24.58 | $20.81 | 54,302 |
2019-07-02 | $25.00 | $25.01 | $24.51 | $24.64 | $20.76 | 148,870 |
2019-07-01 | $24.54 | $24.68 | $24.52 | $24.52 | $20.66 | 157,294 |
2019-06-28 | $24.50 | $24.55 | $24.50 | $24.53 | $20.66 | 298,147 |
2019-06-27 | $24.59 | $24.71 | $24.50 | $24.52 | $20.65 | 137,671 |
2019-06-26 | $24.58 | $24.58 | $24.50 | $24.52 | $20.66 | 97,528 |
2019-06-25 | $24.62 | $24.63 | $24.51 | $24.55 | $20.68 | 77,642 |
2019-06-24 | $24.63 | $24.70 | $24.51 | $24.55 | $20.68 | 90,315 |
2019-06-21 | $24.62 | $24.62 | $24.53 | $24.57 | $20.70 | 99,773 |
2019-06-20 | $24.73 | $24.76 | $24.55 | $24.57 | $20.70 | 167,818 |
2019-06-19 | $24.50 | $24.53 | $24.48 | $24.53 | $20.67 | 51,016 |
2019-06-18 | $24.48 | $24.56 | $24.46 | $24.50 | $20.64 | 167,500 |
2019-06-17 | $24.44 | $24.46 | $24.38 | $24.44 | $20.59 | 82,412 |
2019-06-14 | $24.31 | $24.39 | $24.31 | $24.38 | $20.54 | 78,250 |
2019-06-13 | $24.36 | $24.39 | $24.31 | $24.36 | $20.52 | 878,548 |
2019-06-12 | $24.37 | $24.53 | $24.31 | $24.34 | $20.51 | 75,026 |
2019-06-11 | $24.48 | $24.65 | $24.30 | $24.36 | $20.52 | 70,640 |
2019-06-10 | $24.34 | $24.42 | $24.34 | $24.37 | $20.53 | 72,793 |
2019-06-07 | $24.36 | $24.56 | $24.26 | $24.34 | $20.51 | 140,363 |
2019-06-06 | $24.29 | $24.30 | $24.25 | $24.27 | $20.45 | 151,014 |
2019-06-05 | $24.32 | $24.32 | $24.20 | $24.26 | $20.44 | 192,244 |
2019-06-04 | $24.23 | $24.36 | $24.21 | $24.35 | $20.42 | 46,457 |
2019-06-03 | $24.50 | $24.50 | $24.23 | $24.26 | $20.34 | 248,081 |
2019-05-31 | $24.39 | $24.39 | $24.19 | $24.23 | $20.32 | 89,156 |
2019-05-30 | $24.30 | $24.30 | $24.22 | $24.24 | $20.33 | 75,875 |
2019-05-29 | $24.30 | $24.30 | $24.18 | $24.22 | $20.31 | 64,891 |
2019-05-28 | $24.31 | $24.31 | $24.16 | $24.20 | $20.29 | 26,967 |
2019-05-24 | $24.29 | $24.33 | $24.16 | $24.16 | $20.26 | 58,635 |
2019-05-23 | $24.25 | $24.25 | $24.19 | $24.21 | $20.30 | 44,602 |
2019-05-22 | $24.24 | $24.28 | $24.22 | $24.23 | $20.32 | 41,404 |
2019-05-21 | $24.21 | $24.24 | $24.17 | $24.24 | $20.33 | 44,816 |
2019-05-20 | $24.22 | $24.22 | $24.14 | $24.14 | $20.24 | 42,474 |
2019-05-17 | $24.16 | $24.23 | $24.16 | $24.17 | $20.27 | 51,565 |
2019-05-16 | $24.24 | $24.31 | $24.17 | $24.28 | $20.36 | 49,121 |
2019-05-15 | $24.12 | $24.20 | $24.12 | $24.20 | $20.29 | 27,629 |
2019-05-14 | $24.10 | $24.25 | $24.09 | $24.12 | $20.23 | 45,034 |
2019-05-13 | $24.09 | $24.20 | $24.05 | $24.08 | $20.19 | 59,308 |
2019-05-10 | $24.05 | $24.11 | $24.05 | $24.11 | $20.21 | 54,105 |
2019-05-09 | $24.05 | $24.12 | $24.05 | $24.07 | $20.18 | 48,720 |
2019-05-08 | $24.03 | $24.18 | $24.03 | $24.13 | $20.23 | 52,257 |
2019-05-07 | $24.16 | $24.17 | $24.11 | $24.14 | $20.24 | 49,290 |
2019-05-06 | $24.26 | $24.32 | $24.11 | $24.20 | $20.29 | 56,816 |
2019-05-03 | $24.27 | $24.27 | $24.11 | $24.19 | $20.28 | 54,226 |
2019-05-02 | $24.33 | $24.33 | $24.21 | $24.31 | $20.29 | 46,174 |
2019-05-01 | $24.29 | $24.33 | $24.21 | $24.29 | $20.27 | 120,331 |
2019-04-30 | $24.41 | $24.41 | $24.23 | $24.27 | $20.26 | 38,505 |
2019-04-29 | $24.10 | $24.27 | $24.10 | $24.26 | $20.25 | 79,333 |
2019-04-26 | $24.27 | $24.27 | $24.10 | $24.22 | $20.21 | 57,128 |
2019-04-25 | $24.41 | $24.41 | $24.22 | $24.27 | $20.26 | 68,067 |
2019-04-24 | $24.38 | $24.38 | $24.22 | $24.25 | $20.24 | 110,516 |
2019-04-23 | $24.14 | $24.25 | $24.14 | $24.22 | $20.21 | 73,453 |
2019-04-22 | $24.28 | $24.28 | $24.15 | $24.19 | $20.19 | 56,513 |
2019-04-18 | $24.31 | $24.34 | $24.19 | $24.22 | $20.21 | 63,409 |
2019-04-17 | $24.45 | $24.45 | $24.22 | $24.26 | $20.25 | 50,502 |
2019-04-16 | $24.34 | $24.35 | $24.23 | $24.30 | $20.28 | 62,798 |
2019-04-15 | $24.38 | $24.38 | $24.23 | $24.26 | $20.25 | 102,888 |
2019-04-12 | $24.15 | $24.24 | $24.15 | $24.21 | $20.20 | 63,037 |
2019-04-11 | $24.20 | $24.26 | $24.18 | $24.20 | $20.20 | 32,105 |
2019-04-10 | $24.30 | $24.30 | $24.18 | $24.20 | $20.20 | 55,847 |
2019-04-09 | $24.20 | $24.45 | $24.11 | $24.23 | $20.22 | 94,397 |
2019-04-08 | $24.36 | $24.36 | $24.19 | $24.19 | $20.19 | 78,371 |
2019-04-05 | $24.22 | $24.30 | $24.22 | $24.27 | $20.26 | 53,085 |
2019-04-04 | $24.07 | $24.26 | $24.07 | $24.24 | $20.23 | 54,615 |
2019-04-03 | $24.06 | $24.25 | $24.06 | $24.22 | $20.21 | 34,708 |
2019-04-02 | $24.28 | $24.40 | $24.20 | $24.20 | $20.10 | 277,124 |
2019-04-01 | $24.29 | $24.40 | $24.10 | $24.27 | $20.16 | 60,344 |
2019-03-29 | $24.06 | $24.26 | $24.06 | $24.06 | $19.99 | 43,352 |
2019-03-28 | $24.09 | $24.20 | $24.05 | $24.06 | $19.99 | 45,791 |
2019-03-27 | $24.25 | $24.40 | $24.00 | $24.13 | $20.04 | 54,714 |
2019-03-26 | $24.22 | $24.22 | $24.01 | $24.09 | $20.01 | 40,656 |
2019-03-25 | $24.13 | $24.14 | $24.01 | $24.02 | $19.95 | 43,314 |
2019-03-22 | $24.01 | $24.16 | $24.01 | $24.09 | $20.01 | 47,462 |
2019-03-21 | $24.01 | $24.18 | $24.01 | $24.15 | $20.06 | 32,943 |
2019-03-20 | $24.06 | $24.20 | $24.00 | $24.00 | $19.94 | 55,710 |
2019-03-19 | $24.28 | $24.28 | $24.07 | $24.07 | $19.99 | 63,276 |
2019-03-18 | $24.11 | $24.25 | $24.11 | $24.16 | $20.07 | 44,643 |
2019-03-15 | $24.04 | $24.24 | $24.04 | $24.15 | $20.06 | 34,869 |
2019-03-14 | $24.20 | $24.23 | $24.10 | $24.14 | $20.06 | 35,820 |
2019-03-13 | $24.10 | $24.11 | $24.07 | $24.10 | $20.02 | 31,028 |
2019-03-12 | $23.93 | $24.07 | $23.93 | $24.07 | $19.99 | 27,144 |
2019-03-11 | $23.90 | $24.07 | $23.90 | $24.02 | $19.95 | 45,172 |
2019-03-08 | $23.91 | $24.03 | $23.90 | $23.97 | $19.91 | 27,477 |
2019-03-07 | $24.13 | $24.13 | $23.95 | $23.96 | $19.90 | 40,434 |
2019-03-06 | $23.95 | $24.09 | $23.95 | $24.04 | $19.97 | 58,127 |
2019-03-05 | $24.14 | $24.14 | $23.93 | $23.96 | $19.90 | 36,502 |
2019-03-04 | $24.45 | $24.45 | $23.04 | $24.07 | $19.90 | 51,637 |
2019-03-01 | $24.03 | $24.15 | $23.98 | $24.10 | $19.92 | 33,597 |
2019-02-28 | $23.93 | $23.98 | $23.87 | $23.98 | $19.82 | 35,550 |
2019-02-27 | $23.95 | $23.96 | $23.88 | $23.96 | $19.81 | 44,421 |
2019-02-26 | $24.03 | $24.03 | $23.89 | $23.94 | $19.79 | 53,148 |
2019-02-25 | $23.98 | $23.98 | $23.89 | $23.91 | $19.77 | 35,783 |
2019-02-22 | $24.01 | $24.01 | $23.86 | $23.92 | $19.77 | 64,237 |
2019-02-21 | $24.05 | $24.05 | $23.61 | $23.84 | $19.71 | 156,834 |
2019-02-20 | $23.78 | $23.96 | $23.78 | $23.91 | $19.77 | 46,289 |
2019-02-19 | $23.93 | $24.00 | $23.80 | $23.90 | $19.76 | 91,515 |
2019-02-15 | $23.75 | $23.90 | $23.75 | $23.90 | $19.75 | 31,172 |
2019-02-14 | $23.80 | $23.99 | $23.68 | $23.85 | $19.72 | 302,793 |
2019-02-13 | $23.68 | $23.87 | $23.60 | $23.76 | $19.64 | 60,635 |
2019-02-12 | $23.57 | $23.73 | $23.55 | $23.73 | $19.62 | 32,024 |
2019-02-11 | $23.54 | $23.62 | $23.50 | $23.57 | $19.49 | 86,940 |
2019-02-08 | $23.60 | $23.60 | $23.54 | $23.57 | $19.48 | 28,618 |
2019-02-07 | $23.58 | $23.70 | $23.53 | $23.56 | $19.48 | 30,037 |
2019-02-06 | $23.60 | $23.75 | $23.59 | $23.60 | $19.51 | 27,779 |
2019-02-05 | $23.83 | $23.83 | $23.62 | $23.64 | $19.54 | 81,057 |
2019-02-04 | $23.88 | $23.88 | $23.70 | $23.76 | $19.55 | 38,484 |
2019-02-01 | $23.69 | $23.95 | $23.66 | $23.73 | $19.52 | 383,403 |
2019-01-31 | $23.82 | $23.83 | $23.72 | $23.77 | $19.56 | 53,430 |
2019-01-30 | $23.55 | $23.99 | $23.46 | $23.61 | $19.42 | 42,092 |
2019-01-29 | $23.42 | $23.63 | $23.42 | $23.56 | $19.38 | 61,582 |
2019-01-28 | $23.39 | $23.51 | $23.37 | $23.50 | $19.33 | 55,831 |
2019-01-25 | $23.33 | $23.60 | $23.33 | $23.55 | $19.37 | 55,172 |
2019-01-24 | $23.45 | $23.48 | $23.33 | $23.38 | $19.23 | 42,546 |
2019-01-23 | $23.25 | $23.40 | $23.20 | $23.37 | $19.23 | 84,082 |
2019-01-22 | $23.68 | $23.68 | $23.25 | $23.26 | $19.14 | 91,261 |
2019-01-18 | $23.54 | $23.67 | $23.29 | $23.29 | $19.16 | 79,120 |
2019-01-17 | $23.19 | $23.85 | $23.19 | $23.27 | $19.14 | 58,597 |
2019-01-16 | $23.65 | $23.65 | $23.24 | $23.26 | $19.14 | 67,113 |
2019-01-15 | $23.43 | $23.43 | $23.25 | $23.26 | $19.14 | 62,761 |
2019-01-14 | $23.48 | $23.50 | $23.25 | $23.31 | $19.18 | 80,206 |
2019-01-11 | $23.03 | $23.31 | $23.03 | $23.30 | $19.17 | 44,521 |
2019-01-10 | $23.10 | $23.22 | $23.06 | $23.17 | $19.06 | 48,455 |
2019-01-09 | $23.11 | $23.20 | $23.09 | $23.13 | $19.03 | 39,060 |
2019-01-08 | $23.20 | $23.20 | $23.03 | $23.16 | $19.05 | 63,383 |
2019-01-07 | $22.96 | $23.20 | $22.96 | $23.08 | $18.99 | 53,179 |
2019-01-04 | $22.87 | $23.02 | $22.84 | $23.02 | $18.94 | 56,940 |
2019-01-03 | $22.45 | $22.78 | $22.45 | $22.75 | $18.72 | 93,870 |
2019-01-02 | $22.30 | $22.72 | $22.30 | $22.70 | $18.68 | 27,309 |
2018-12-31 | $23.17 | $23.17 | $22.25 | $22.54 | $18.54 | 123,007 |
2018-12-28 | $22.00 | $22.39 | $22.00 | $22.37 | $18.40 | 107,687 |
2018-12-27 | $22.01 | $22.24 | $21.98 | $22.15 | $18.13 | 139,938 |
2018-12-26 | $22.32 | $22.32 | $21.98 | $22.15 | $18.13 | 128,391 |
2018-12-24 | $22.06 | $22.18 | $21.98 | $22.14 | $18.12 | 110,315 |
2018-12-21 | $22.47 | $22.47 | $22.14 | $22.15 | $18.13 | 407,684 |
2018-12-20 | $22.67 | $22.67 | $22.16 | $22.28 | $18.24 | 323,526 |
2018-12-19 | $22.38 | $22.61 | $22.34 | $22.34 | $18.29 | 329,611 |
2018-12-18 | $22.68 | $22.70 | $22.12 | $22.50 | $18.41 | 289,785 |
2018-12-17 | $22.60 | $22.69 | $22.53 | $22.55 | $18.46 | 112,339 |
2018-12-14 | $22.79 | $22.79 | $22.62 | $22.71 | $18.59 | 119,268 |
2018-12-13 | $22.91 | $22.91 | $22.60 | $22.71 | $18.58 | 75,854 |
2018-12-12 | $22.94 | $22.94 | $22.67 | $22.74 | $18.61 | 176,946 |
2018-12-11 | $22.95 | $22.95 | $22.62 | $22.62 | $18.51 | 108,690 |
2018-12-10 | $22.64 | $22.75 | $22.53 | $22.59 | $18.49 | 65,133 |
2018-12-07 | $22.80 | $22.88 | $22.59 | $22.73 | $18.60 | 74,144 |
2018-12-06 | $22.93 | $22.93 | $22.46 | $22.68 | $18.56 | 819,254 |
2018-12-04 | $23.00 | $23.05 | $22.74 | $22.81 | $18.58 | 214,274 |
2018-12-03 | $23.55 | $23.55 | $22.97 | $23.12 | $18.83 | 78,293 |
2018-11-30 | $23.31 | $23.31 | $22.98 | $22.99 | $18.72 | 87,848 |
2018-11-29 | $23.84 | $23.84 | $23.05 | $23.05 | $18.77 | 58,403 |
2018-11-28 | $23.55 | $23.55 | $23.03 | $23.07 | $18.79 | 62,436 |
2018-11-27 | $23.18 | $23.18 | $23.05 | $23.08 | $18.80 | 44,384 |
2018-11-26 | $23.47 | $23.47 | $23.10 | $23.15 | $18.85 | 35,181 |
2018-11-23 | $23.27 | $23.27 | $23.10 | $23.18 | $18.88 | 23,541 |
2018-11-21 | $23.24 | $23.25 | $23.10 | $23.17 | $18.87 | 87,756 |
2018-11-20 | $24.00 | $24.00 | $23.09 | $23.09 | $18.80 | 723,768 |
2018-11-19 | $23.46 | $23.46 | $23.25 | $23.25 | $18.93 | 20,581 |
2018-11-16 | $23.25 | $23.35 | $23.25 | $23.28 | $18.96 | 61,596 |
2018-11-15 | $23.49 | $23.49 | $23.28 | $23.31 | $18.98 | 56,663 |
2018-11-14 | $23.38 | $23.58 | $23.38 | $23.44 | $19.09 | 19,835 |
2018-11-13 | $23.35 | $23.57 | $23.35 | $23.41 | $19.06 | 29,543 |
2018-11-12 | $23.56 | $23.56 | $23.40 | $23.42 | $19.07 | 28,811 |
2018-11-09 | $23.60 | $23.60 | $23.42 | $23.48 | $19.12 | 36,913 |
2018-11-08 | $23.36 | $23.51 | $23.33 | $23.42 | $19.07 | 623,657 |
2018-11-07 | $23.40 | $23.55 | $23.40 | $23.51 | $19.15 | 20,965 |
2018-11-06 | $23.39 | $23.47 | $23.39 | $23.43 | $19.08 | 33,286 |
2018-11-05 | $23.41 | $23.50 | $23.32 | $23.41 | $19.07 | 70,019 |
2018-11-02 | $23.61 | $23.61 | $23.42 | $23.51 | $19.05 | 31,497 |
2018-11-01 | $23.51 | $23.61 | $23.46 | $23.59 | $19.12 | 165,760 |
2018-10-31 | $23.50 | $23.58 | $23.45 | $23.57 | $19.10 | 26,428 |
2018-10-30 | $23.41 | $23.57 | $23.41 | $23.54 | $19.08 | 46,917 |
2018-10-29 | $23.48 | $23.58 | $23.48 | $23.52 | $19.06 | 99,463 |
2018-10-26 | $23.50 | $23.53 | $23.36 | $23.51 | $19.05 | 49,541 |
2018-10-25 | $23.48 | $23.59 | $23.41 | $23.57 | $19.10 | 66,954 |
2018-10-24 | $23.55 | $23.58 | $23.54 | $23.54 | $19.08 | 22,875 |
2018-10-23 | $23.56 | $23.57 | $23.50 | $23.55 | $19.09 | 35,109 |
2018-10-22 | $23.60 | $23.60 | $23.49 | $23.57 | $19.10 | 23,235 |
2018-10-19 | $23.39 | $23.64 | $23.39 | $23.52 | $19.06 | 25,210 |
2018-10-18 | $23.44 | $23.45 | $23.40 | $23.44 | $19.00 | 19,947 |
2018-10-17 | $23.37 | $23.46 | $23.37 | $23.46 | $19.01 | 26,433 |
2018-10-16 | $23.36 | $23.46 | $23.35 | $23.45 | $19.00 | 34,062 |
2018-10-15 | $23.44 | $23.44 | $23.33 | $23.37 | $18.94 | 42,616 |
2018-10-12 | $23.55 | $23.55 | $23.31 | $23.33 | $18.91 | 43,012 |
2018-10-11 | $23.49 | $23.56 | $23.36 | $23.45 | $19.00 | 158,970 |
2018-10-10 | $23.40 | $23.47 | $23.32 | $23.41 | $18.97 | 91,595 |
2018-10-09 | $23.36 | $23.64 | $23.36 | $23.47 | $19.02 | 25,739 |
2018-10-08 | $23.48 | $23.52 | $23.40 | $23.46 | $19.01 | 63,661 |
2018-10-05 | $23.60 | $23.60 | $23.49 | $23.58 | $19.11 | 61,562 |
2018-10-04 | $23.76 | $23.85 | $23.52 | $23.55 | $19.09 | 675,153 |
2018-10-03 | $23.95 | $23.96 | $23.60 | $23.72 | $19.22 | 81,603 |
2018-10-02 | $24.11 | $24.16 | $23.99 | $23.99 | $19.35 | 132,474 |
2018-10-01 | $24.18 | $24.18 | $24.00 | $24.00 | $19.36 | 64,062 |
2018-09-28 | $24.10 | $24.30 | $24.10 | $24.17 | $19.50 | 61,589 |
2018-09-27 | $24.16 | $24.28 | $24.08 | $24.17 | $19.49 | 56,627 |
2018-09-26 | $24.30 | $24.30 | $24.16 | $24.21 | $19.52 | 25,063 |
2018-09-25 | $24.38 | $24.38 | $24.10 | $24.11 | $19.45 | 53,827 |
2018-09-24 | $24.21 | $24.27 | $24.21 | $24.24 | $19.55 | 23,510 |
2018-09-21 | $24.28 | $24.33 | $24.22 | $24.26 | $19.56 | 30,700 |
2018-09-20 | $24.23 | $24.24 | $24.18 | $24.20 | $19.52 | 37,194 |
2018-09-19 | $24.27 | $24.35 | $24.21 | $24.22 | $19.53 | 34,607 |
2018-09-18 | $24.30 | $24.45 | $24.27 | $24.30 | $19.60 | 40,949 |
2018-09-17 | $24.35 | $24.38 | $24.31 | $24.31 | $19.60 | 47,963 |
2018-09-14 | $24.48 | $24.48 | $24.25 | $24.38 | $19.66 | 20,101 |
2018-09-13 | $24.35 | $24.39 | $24.31 | $24.33 | $19.62 | 26,848 |
2018-09-12 | $24.46 | $24.46 | $24.30 | $24.35 | $19.64 | 35,840 |
2018-09-11 | $24.44 | $24.44 | $24.30 | $24.34 | $19.63 | 27,391 |
2018-09-10 | $24.47 | $24.47 | $24.30 | $24.32 | $19.61 | 233,537 |
2018-09-07 | $24.48 | $24.51 | $24.25 | $24.37 | $19.65 | 108,456 |
2018-09-06 | $24.54 | $24.54 | $24.36 | $24.37 | $19.65 | 74,127 |
2018-09-05 | $24.45 | $24.66 | $24.42 | $24.47 | $19.64 | 55,928 |
2018-09-04 | $24.66 | $24.66 | $24.55 | $24.55 | $19.70 | 39,098 |
2018-08-31 | $24.67 | $24.67 | $24.55 | $24.66 | $19.79 | 60,016 |
2018-08-30 | $24.69 | $24.69 | $24.55 | $24.65 | $19.78 | 63,289 |
2018-08-29 | $24.67 | $24.67 | $24.57 | $24.62 | $19.76 | 47,668 |
2018-08-28 | $24.58 | $24.61 | $24.50 | $24.57 | $19.72 | 25,157 |
2018-08-27 | $24.60 | $24.65 | $24.45 | $24.52 | $19.68 | 22,013 |
2018-08-24 | $24.54 | $24.54 | $24.45 | $24.49 | $19.65 | 26,597 |
2018-08-23 | $24.44 | $24.52 | $24.44 | $24.47 | $19.64 | 34,653 |
2018-08-22 | $24.52 | $24.52 | $24.45 | $24.45 | $19.62 | 15,624 |
2018-08-21 | $24.35 | $24.49 | $24.35 | $24.47 | $19.64 | 43,699 |
2018-08-20 | $24.52 | $24.52 | $24.43 | $24.45 | $19.62 | 27,456 |
2018-08-17 | $24.25 | $24.50 | $24.25 | $24.33 | $19.53 | 12,343 |
2018-08-16 | $24.36 | $24.60 | $24.25 | $24.25 | $19.46 | 26,073 |
2018-08-15 | $24.43 | $24.43 | $24.29 | $24.32 | $19.52 | 23,963 |
2018-08-14 | $24.22 | $24.34 | $24.22 | $24.30 | $19.50 | 20,169 |
2018-08-13 | $24.31 | $24.31 | $24.23 | $24.29 | $19.50 | 30,450 |
2018-08-10 | $24.28 | $24.31 | $24.24 | $24.24 | $19.46 | 35,046 |
2018-08-09 | $24.23 | $24.31 | $24.23 | $24.30 | $19.50 | 21,921 |
2018-08-08 | $24.25 | $24.29 | $24.25 | $24.29 | $19.50 | 29,500 |
2018-08-07 | $24.27 | $24.39 | $24.27 | $24.27 | $19.48 | 55,217 |
2018-08-06 | $24.31 | $24.37 | $24.25 | $24.25 | $19.46 | 37,826 |
2018-08-03 | $24.44 | $24.44 | $24.33 | $24.33 | $19.53 | 16,392 |
2018-08-02 | $24.35 | $24.40 | $24.32 | $24.40 | $19.49 | 23,452 |
2018-08-01 | $24.43 | $24.46 | $24.36 | $24.37 | $19.47 | 24,937 |
2018-07-31 | $24.48 | $24.49 | $24.41 | $24.45 | $19.53 | 20,066 |
2018-07-30 | $26.22 | $26.22 | $24.40 | $24.55 | $19.61 | 32,137 |
2018-07-27 | $24.95 | $25.00 | $24.43 | $24.49 | $19.56 | 82,924 |
2018-07-26 | $24.49 | $24.55 | $24.40 | $24.50 | $19.57 | 59,713 |
2018-07-25 | $24.47 | $24.75 | $24.40 | $24.53 | $19.59 | 66,582 |
2018-07-24 | $24.53 | $24.55 | $24.38 | $24.53 | $19.59 | 77,199 |
2018-07-23 | $24.59 | $24.59 | $24.46 | $24.48 | $19.55 | 58,847 |
2018-07-20 | $24.42 | $24.63 | $24.38 | $24.63 | $19.67 | 62,893 |
2018-07-19 | $24.41 | $24.46 | $24.36 | $24.44 | $19.52 | 51,685 |
2018-07-18 | $24.51 | $24.51 | $24.36 | $24.36 | $19.46 | 17,983 |
2018-07-17 | $24.44 | $24.46 | $24.35 | $24.38 | $19.47 | 21,825 |
2018-07-16 | $24.60 | $24.60 | $24.40 | $24.47 | $19.55 | 22,363 |
2018-07-13 | $24.50 | $24.55 | $24.45 | $24.51 | $19.58 | 18,652 |
2018-07-12 | $24.51 | $24.59 | $24.51 | $24.53 | $19.60 | 18,222 |
2018-07-11 | $24.65 | $24.65 | $24.51 | $24.62 | $19.67 | 22,436 |
2018-07-10 | $24.69 | $24.69 | $24.60 | $24.61 | $19.65 | 37,872 |
2018-07-09 | $24.65 | $24.69 | $24.58 | $24.58 | $19.63 | 31,678 |
2018-07-06 | $24.67 | $24.69 | $24.50 | $24.62 | $19.67 | 20,145 |
2018-07-05 | $24.54 | $24.60 | $24.50 | $24.51 | $19.58 | 21,604 |
2018-07-03 | $24.25 | $24.63 | $24.25 | $24.59 | $19.55 | 22,118 |
2018-07-02 | $24.49 | $24.49 | $24.29 | $24.49 | $19.47 | 31,020 |
2018-06-29 | $24.43 | $24.43 | $24.28 | $24.40 | $19.40 | 22,879 |
2018-06-28 | $24.36 | $24.37 | $24.29 | $24.31 | $19.33 | 28,442 |
2018-06-27 | $24.30 | $24.41 | $24.26 | $24.35 | $19.36 | 26,545 |
2018-06-26 | $24.43 | $24.43 | $24.35 | $24.39 | $19.39 | 32,466 |
2018-06-25 | $24.41 | $24.41 | $24.35 | $24.37 | $19.37 | 36,567 |
2018-06-22 | $24.39 | $24.39 | $24.28 | $24.37 | $19.37 | 19,759 |
2018-06-21 | $24.37 | $24.37 | $24.33 | $24.34 | $19.35 | 22,285 |
2018-06-20 | $24.43 | $24.43 | $24.37 | $24.37 | $19.37 | 21,734 |
2018-06-19 | $24.35 | $24.37 | $24.31 | $24.36 | $19.36 | 22,285 |
2018-06-18 | $24.32 | $24.41 | $24.32 | $24.38 | $19.38 | 27,030 |
2018-06-15 | $24.35 | $24.46 | $24.33 | $24.36 | $19.37 | 41,127 |
2018-06-14 | $24.35 | $24.41 | $24.31 | $24.32 | $19.33 | 35,251 |
2018-06-13 | $24.49 | $24.49 | $24.28 | $24.31 | $19.33 | 34,130 |
2018-06-12 | $24.40 | $24.40 | $24.29 | $24.36 | $19.37 | 24,205 |
2018-06-11 | $24.35 | $24.41 | $24.35 | $24.36 | $19.37 | 27,414 |
2018-06-08 | $24.34 | $24.42 | $24.34 | $24.42 | $19.41 | 22,242 |
2018-06-07 | $24.37 | $24.42 | $24.32 | $24.37 | $19.37 | 33,203 |
2018-06-06 | $24.46 | $24.46 | $24.32 | $24.32 | $19.33 | 39,527 |
2018-06-05 | $24.35 | $24.35 | $24.15 | $24.34 | $19.35 | 32,097 |
2018-06-04 | $24.25 | $24.32 | $24.18 | $24.32 | $19.24 | 37,626 |
2018-06-01 | $24.25 | $24.25 | $24.13 | $24.20 | $19.15 | 33,894 |
2018-05-31 | $24.07 | $24.20 | $24.07 | $24.20 | $19.15 | 1,181,237 |
2018-05-30 | $24.25 | $24.25 | $24.13 | $24.25 | $19.19 | 73,628 |
2018-05-29 | $24.09 | $24.18 | $24.09 | $24.17 | $19.12 | 1,821,151 |
2018-05-25 | $24.20 | $24.23 | $24.20 | $24.21 | $19.15 | 43,118 |
2018-05-24 | $24.10 | $24.12 | $24.10 | $24.12 | $19.09 | 1,693 |
2018-05-23 | $24.05 | $24.09 | $24.02 | $24.06 | $19.03 | 14,186 |
2018-05-22 | $24.07 | $24.07 | $23.99 | $23.99 | $18.98 | 7,010 |
2018-05-21 | $24.05 | $24.09 | $24.04 | $24.04 | $19.02 | 7,030 |
2018-05-18 | $24.05 | $24.06 | $23.97 | $24.05 | $19.03 | 6,146 |
2018-05-17 | $24.17 | $24.17 | $24.02 | $24.02 | $19.00 | 11,639 |
2018-05-16 | $24.16 | $24.16 | $23.98 | $24.00 | $18.99 | 24,014 |
2018-05-15 | $24.08 | $24.15 | $24.04 | $24.14 | $19.10 | 5,673 |
2018-05-14 | $24.27 | $24.27 | $24.12 | $24.13 | $19.09 | 8,097 |
2018-05-11 | $24.20 | $24.20 | $24.07 | $24.15 | $19.11 | 7,798 |
2018-05-10 | $24.15 | $24.15 | $24.01 | $24.01 | $19.00 | 7,459 |
2018-05-09 | $24.14 | $24.14 | $23.98 | $24.06 | $19.04 | 9,003 |
2018-05-08 | $24.15 | $24.16 | $24.00 | $24.00 | $18.99 | 11,425 |
2018-05-07 | $24.21 | $24.21 | $24.11 | $24.12 | $19.08 | 6,309 |
2018-05-04 | $24.18 | $24.18 | $24.09 | $24.12 | $19.08 | 9,850 |
2018-05-03 | $24.09 | $24.15 | $24.00 | $24.00 | $18.99 | 47,562 |
2018-05-02 | $24.14 | $24.22 | $24.14 | $24.21 | $19.06 | 11,299 |
2018-05-01 | $24.20 | $24.28 | $24.06 | $24.09 | $18.97 | 7,934 |
2018-04-30 | $24.27 | $24.27 | $24.16 | $24.16 | $19.02 | 9,820 |
2018-04-27 | $24.21 | $24.21 | $24.09 | $24.13 | $19.00 | 22,620 |
2018-04-26 | $24.23 | $24.28 | $24.16 | $24.22 | $19.07 | 10,229 |
2018-04-25 | $24.29 | $24.29 | $24.03 | $24.13 | $19.00 | 7,020 |
2018-04-24 | $24.19 | $24.29 | $24.18 | $24.29 | $19.12 | 10,699 |
2018-04-23 | $24.31 | $24.31 | $24.25 | $24.25 | $19.09 | 7,092 |
2018-04-20 | $24.30 | $24.34 | $24.20 | $24.20 | $19.05 | 16,443 |
2018-04-19 | $24.33 | $24.36 | $24.24 | $24.28 | $19.12 | 8,422 |
2018-04-18 | $24.37 | $24.37 | $24.30 | $24.33 | $19.16 | 10,001 |
2018-04-17 | $24.33 | $24.35 | $24.22 | $24.26 | $19.10 | 6,810 |
2018-04-16 | $24.31 | $24.33 | $24.31 | $24.32 | $19.15 | 4,599 |
2018-04-13 | $24.34 | $24.34 | $24.25 | $24.27 | $19.11 | 7,229 |
2018-04-12 | $24.28 | $24.31 | $24.25 | $24.26 | $19.10 | 6,486 |
2018-04-11 | $24.31 | $24.31 | $24.20 | $24.27 | $19.11 | 29,365 |
2018-04-10 | $24.29 | $24.35 | $24.28 | $24.31 | $19.14 | 11,608 |
2018-04-09 | $24.37 | $24.37 | $24.27 | $24.29 | $19.12 | 6,499 |
2018-04-06 | $24.34 | $24.34 | $24.23 | $24.26 | $19.10 | 10,683 |
2018-04-05 | $24.35 | $24.35 | $24.27 | $24.31 | $19.14 | 16,199 |
2018-04-04 | $24.34 | $24.34 | $24.23 | $24.33 | $19.16 | 3,042 |
2018-04-03 | $24.57 | $24.57 | $24.38 | $24.44 | $19.15 | 16,820 |
2018-04-02 | $24.55 | $24.57 | $24.48 | $24.49 | $19.19 | 18,716 |
2018-03-29 | $24.45 | $24.51 | $24.45 | $24.50 | $19.20 | 2,330 |
2018-03-28 | $24.45 | $24.52 | $24.45 | $24.52 | $19.21 | 15,221 |
2018-03-27 | $24.47 | $24.49 | $24.47 | $24.48 | $19.18 | 4,242 |
2018-03-26 | $24.52 | $24.52 | $24.46 | $24.49 | $19.19 | 2,800 |
2018-03-23 | $24.49 | $24.50 | $24.41 | $24.47 | $19.17 | 17,098 |
2018-03-22 | $24.54 | $24.54 | $24.48 | $24.48 | $19.18 | 14,703 |
2018-03-21 | $24.70 | $24.70 | $24.53 | $24.56 | $19.24 | 3,256 |
2018-03-20 | $24.48 | $24.60 | $24.48 | $24.50 | $19.20 | 8,601 |
2018-03-19 | $24.60 | $24.65 | $24.55 | $24.55 | $19.24 | 3,417 |
2018-03-16 | $24.62 | $24.63 | $24.58 | $24.60 | $19.27 | 9,063 |
2018-03-15 | $24.52 | $24.64 | $24.52 | $24.62 | $19.29 | 14,437 |
2018-03-14 | $24.55 | $24.55 | $24.50 | $24.55 | $19.24 | 1,474 |
2018-03-13 | $24.50 | $24.54 | $24.46 | $24.53 | $19.22 | 2,402 |
2018-03-12 | $24.57 | $24.57 | $24.45 | $24.54 | $19.23 | 22,945 |
2018-03-09 | $24.52 | $24.57 | $24.52 | $24.55 | $19.23 | 15,137 |
2018-03-08 | $24.46 | $24.52 | $24.46 | $24.52 | $19.21 | 3,573 |
2018-03-07 | $24.52 | $24.52 | $24.30 | $24.48 | $19.18 | 17,871 |
2018-03-06 | $24.27 | $24.50 | $24.27 | $24.50 | $19.20 | 28,565 |
2018-03-05 | $24.49 | $24.49 | $24.37 | $24.42 | $19.13 | 16,765 |
2018-03-02 | $24.45 | $24.57 | $24.39 | $24.47 | $19.08 | 10,464 |
2018-03-01 | $24.48 | $24.49 | $24.39 | $24.46 | $19.07 | 14,625 |
2018-02-28 | $24.44 | $24.49 | $24.43 | $24.48 | $19.09 | 10,557 |
2018-02-27 | $24.44 | $24.51 | $24.40 | $24.43 | $19.05 | 11,882 |
2018-02-26 | $24.35 | $24.43 | $24.35 | $24.40 | $19.03 | 17,647 |
2018-02-23 | $24.25 | $24.35 | $24.19 | $24.35 | $18.99 | 9,400 |
2018-02-22 | $24.17 | $24.27 | $24.17 | $24.21 | $18.88 | 12,776 |
2018-02-21 | $24.19 | $24.26 | $24.16 | $24.18 | $18.85 | 31,724 |
2018-02-20 | $24.13 | $24.16 | $24.10 | $24.16 | $18.83 | 18,999 |
2018-02-16 | $24.00 | $24.11 | $24.00 | $24.10 | $18.79 | 3,035 |
2018-02-15 | $24.52 | $24.52 | $23.94 | $23.98 | $18.70 | 9,842 |
2018-02-14 | $24.04 | $24.04 | $23.95 | $24.00 | $18.71 | 10,837 |
2018-02-13 | $24.06 | $24.06 | $23.98 | $24.05 | $18.75 | 4,369 |
2018-02-12 | $23.96 | $24.01 | $23.96 | $23.99 | $18.71 | 4,303 |
2018-02-09 | $23.89 | $23.94 | $23.76 | $23.93 | $18.66 | 8,062 |
2018-02-08 | $24.01 | $24.01 | $23.86 | $23.88 | $18.62 | 11,765 |
2018-02-07 | $24.02 | $24.03 | $24.00 | $24.02 | $18.73 | 5,588 |
2018-02-06 | $23.70 | $24.00 | $23.70 | $24.00 | $18.71 | 18,891 |
2018-02-05 | $24.16 | $24.16 | $23.95 | $24.00 | $18.71 | 8,922 |
2018-02-02 | $24.15 | $24.29 | $24.10 | $24.16 | $18.75 | 62,923 |
2018-02-01 | $24.41 | $24.41 | $24.32 | $24.32 | $18.87 | 11,911 |
2018-01-31 | $24.31 | $24.36 | $24.30 | $24.36 | $18.90 | 6,395 |
2018-01-30 | $24.30 | $24.30 | $24.20 | $24.25 | $18.82 | 4,510 |
2018-01-29 | $24.55 | $24.61 | $24.28 | $24.35 | $18.89 | 25,579 |
2018-01-26 | $24.63 | $24.63 | $24.53 | $24.56 | $19.06 | 27,806 |
2018-01-25 | $24.60 | $24.61 | $24.57 | $24.61 | $19.10 | 16,592 |
2018-01-24 | $24.66 | $24.68 | $24.60 | $24.61 | $19.10 | 20,423 |
2018-01-23 | $24.55 | $24.70 | $24.50 | $24.63 | $19.11 | 26,890 |
2018-01-22 | $24.66 | $24.67 | $24.61 | $24.61 | $19.10 | 24,627 |
2018-01-19 | $24.60 | $24.62 | $24.59 | $24.60 | $19.09 | 5,579 |
2018-01-18 | $24.63 | $24.70 | $24.60 | $24.60 | $19.09 | 19,086 |
2018-01-17 | $24.81 | $24.81 | $24.70 | $24.70 | $19.17 | 16,022 |
2018-01-16 | $24.82 | $24.83 | $24.72 | $24.72 | $19.18 | 29,623 |
2018-01-12 | $24.78 | $24.79 | $24.75 | $24.75 | $19.20 | 17,016 |
2018-01-11 | $24.77 | $24.77 | $24.74 | $24.74 | $19.20 | 3,370 |
2018-01-10 | $24.76 | $24.76 | $24.72 | $24.76 | $19.21 | 4,975 |
2018-01-09 | $24.73 | $24.81 | $24.73 | $24.75 | $19.20 | 3,490 |
2018-01-08 | $24.81 | $24.81 | $24.75 | $24.80 | $19.24 | 6,638 |
2018-01-05 | $24.73 | $24.76 | $24.71 | $24.74 | $19.20 | 4,528 |
2018-01-04 | $24.81 | $24.81 | $24.66 | $24.70 | $19.17 | 11,359 |
2018-01-03 | $24.61 | $24.75 | $24.59 | $24.70 | $19.17 | 3,568 |
2018-01-02 | $24.98 | $24.98 | $24.56 | $24.56 | $19.06 | 17,651 |
2017-12-29 | $24.95 | $24.96 | $24.86 | $24.88 | $19.31 | 44,630 |
2017-12-28 | $25.77 | $25.77 | $24.89 | $24.93 | $19.34 | 14,470 |
2017-12-27 | $25.04 | $25.06 | $25.00 | $25.06 | $19.34 | 1,560 |
2017-12-26 | $25.19 | $25.19 | $25.00 | $25.00 | $19.30 | 7,086 |
2017-12-22 | $25.04 | $25.04 | $25.00 | $25.00 | $19.30 | 4,845 |
2017-12-21 | $25.05 | $25.06 | $25.05 | $25.06 | $19.35 | 43,323 |
2017-12-20 | $25.05 | $25.10 | $24.99 | $25.09 | $19.37 | 47,084 |
2017-12-19 | $25.05 | $25.05 | $25.02 | $25.02 | $19.31 | 850 |
2017-12-18 | $25.00 | $25.06 | $25.00 | $25.06 | $19.35 | 1,523 |
2017-12-15 | $25.00 | $25.11 | $25.00 | $25.10 | $19.38 | 5,358 |
2017-12-14 | $25.05 | $25.05 | $25.03 | $25.03 | $19.32 | 2,606 |
2017-12-13 | $25.14 | $25.14 | $24.99 | $25.14 | $19.41 | 8,894 |
2017-12-12 | $25.20 | $25.20 | $25.10 | $25.17 | $19.43 | 5,748 |
2017-12-11 | $25.10 | $25.20 | $25.10 | $25.10 | $19.38 | 4,444 |
2017-12-08 | $25.20 | $25.20 | $25.12 | $25.19 | $19.45 | 1,446 |
2017-12-07 | $25.15 | $25.17 | $25.12 | $25.15 | $19.42 | 1,380 |
2017-12-06 | $25.07 | $25.14 | $25.07 | $25.13 | $19.40 | 4,644 |
2017-12-05 | $25.11 | $25.11 | $25.05 | $25.05 | $19.34 | 2,586 |
2017-12-04 | $25.14 | $25.15 | $25.08 | $25.08 | $19.36 | 998 |
2017-12-01 | $24.99 | $25.08 | $24.95 | $25.02 | $19.31 | 11,276 |
2017-11-30 | $25.14 | $25.20 | $25.13 | $25.19 | $19.35 | 9,034 |
2017-11-29 | $25.15 | $25.17 | $25.12 | $25.12 | $19.30 | 4,472 |
2017-11-28 | $25.11 | $25.22 | $25.11 | $25.15 | $19.32 | 1,428 |
2017-11-27 | $25.32 | $26.22 | $25.22 | $25.22 | $19.38 | 28,588 |
2017-11-24 | $25.21 | $25.21 | $25.17 | $25.20 | $19.36 | 2,027 |
2017-11-22 | $25.09 | $25.16 | $25.09 | $25.16 | $19.33 | 1,060 |
2017-11-21 | $25.07 | $25.07 | $25.05 | $25.07 | $19.26 | 1,188 |
2017-11-20 | $25.01 | $25.10 | $25.01 | $25.07 | $19.26 | 5,766 |
2017-11-17 | $24.95 | $25.01 | $24.95 | $25.00 | $19.21 | 3,931 |
2017-11-16 | $24.96 | $24.97 | $24.93 | $24.97 | $19.19 | 1,776 |
2017-11-15 | $24.93 | $24.93 | $24.88 | $24.90 | $19.13 | 2,374 |
2017-11-14 | $24.83 | $25.03 | $24.79 | $25.03 | $19.23 | 5,569 |
2017-11-13 | $24.94 | $25.02 | $24.94 | $24.95 | $19.17 | 1,624 |
2017-11-10 | $24.90 | $24.90 | $24.83 | $24.84 | $19.09 | 3,412 |
2017-11-09 | $24.91 | $24.92 | $24.89 | $24.90 | $19.13 | 5,159 |
2017-11-08 | $24.95 | $24.95 | $24.94 | $24.94 | $19.16 | 1,867 |
2017-11-07 | $24.94 | $24.96 | $24.94 | $24.94 | $19.16 | 3,732 |
2017-11-06 | $24.90 | $25.01 | $24.90 | $24.99 | $19.20 | 3,216 |
2017-11-03 | $24.97 | $24.97 | $24.97 | $24.97 | $19.18 | 26 |
2017-11-02 | $24.95 | $25.00 | $24.90 | $24.97 | $19.18 | 10,765 |
2017-11-01 | $25.11 | $25.11 | $24.91 | $24.96 | $19.17 | 2,997 |
2017-10-31 | $25.05 | $25.06 | $25.05 | $25.05 | $19.16 | 3,148 |
2017-10-30 | $25.07 | $25.12 | $25.02 | $25.02 | $19.13 | 9,921 |
2017-10-27 | $25.11 | $25.11 | $25.11 | $25.11 | $19.20 | 113 |
2017-10-26 | $25.05 | $25.06 | $25.03 | $25.04 | $19.15 | 7,048 |
2017-10-25 | $25.10 | $25.10 | $25.05 | $25.05 | $19.16 | 3,671 |
2017-10-24 | $25.17 | $25.17 | $25.12 | $25.12 | $19.21 | 1,601 |
2017-10-23 | $25.12 | $25.13 | $25.12 | $25.12 | $19.21 | 8,606 |
2017-10-20 | $25.06 | $25.09 | $25.05 | $25.07 | $19.17 | 11,188 |
2017-10-19 | $25.06 | $25.06 | $25.04 | $25.04 | $19.15 | 9,326 |
2017-10-18 | $25.07 | $25.07 | $25.03 | $25.04 | $19.15 | 7,367 |
2017-10-17 | $25.10 | $25.10 | $25.02 | $25.03 | $19.14 | 4,824 |
2017-10-16 | $25.04 | $25.04 | $25.01 | $25.04 | $19.15 | 1,625 |
2017-10-13 | $25.04 | $25.04 | $25.04 | $25.04 | $19.15 | 4,625 |
2017-10-12 | $25.00 | $25.01 | $24.95 | $25.01 | $19.13 | 1,668 |
2017-10-11 | $24.95 | $24.96 | $24.92 | $24.94 | $19.07 | 3,945 |
2017-10-10 | $24.92 | $24.94 | $24.92 | $24.94 | $19.07 | 2,390 |
2017-10-09 | $24.96 | $24.97 | $24.89 | $24.90 | $19.04 | 10,153 |
2017-10-06 | $25.00 | $25.00 | $24.89 | $24.92 | $19.06 | 18,222 |
2017-10-05 | $25.10 | $25.10 | $25.02 | $25.02 | $19.13 | 15,630 |
2017-10-04 | $25.06 | $25.08 | $25.06 | $25.06 | $19.16 | 5,011 |
2017-10-03 | $25.09 | $25.09 | $25.02 | $25.04 | $19.15 | 15,248 |
2017-10-02 | $25.14 | $25.14 | $25.05 | $25.07 | $19.17 | 7,112 |
2017-09-29 | $25.14 | $25.14 | $25.08 | $25.10 | $19.11 | 4,803 |
2017-09-28 | $25.17 | $25.17 | $25.07 | $25.09 | $19.10 | 13,545 |
2017-09-27 | $25.15 | $25.17 | $25.14 | $25.17 | $19.16 | 18,753 |
2017-09-26 | $25.19 | $25.19 | $25.16 | $25.18 | $19.17 | 10,946 |
2017-09-25 | $25.18 | $25.18 | $25.18 | $25.18 | $19.17 | 342 |
2017-09-22 | $25.15 | $25.15 | $25.15 | $25.15 | $19.14 | 599 |
2017-09-21 | $25.13 | $25.17 | $25.13 | $25.15 | $19.14 | 4,966 |
2017-09-20 | $25.12 | $25.15 | $25.12 | $25.15 | $19.14 | 3,350 |
2017-09-19 | $25.16 | $25.18 | $25.16 | $25.17 | $19.16 | 4,110 |
2017-09-18 | $25.19 | $25.19 | $25.18 | $25.18 | $19.17 | 429 |
2017-09-15 | $25.17 | $25.17 | $25.11 | $25.14 | $19.14 | 2,148 |
2017-09-14 | $25.16 | $25.16 | $25.14 | $25.15 | $19.14 | 1,391 |
2017-09-13 | $25.19 | $25.19 | $25.15 | $25.15 | $19.14 | 750 |
Global X U.S. Preferred ETF (PFFD) News Headlines
Recent Global X U.S. Preferred ETF (PFFD) News
Similar Companies to Global X U.S. Preferred ETF (PFFD) 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 | -- | -- | -- |