InfraCap REIT Preferred ETF (PFFR) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.76 ($0.16) 0.90%
InfraCap REIT Preferred ETF - Daily Information
Click for more stock information on InfraCap REIT Preferred ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $17.84 |
Previous Close | $17.76 |
High | $17.95 |
Low | $17.60 |
Adjusted Open | $17.84 |
Previous Adjusted Close | $17.76 |
Adjusted High | $17.95 |
Adjusted Low | $17.60 |
About InfraCap REIT Preferred ETF (PFFR)
Under normal market conditions, the Fund will invest not less than 90% of its assets in component securities of the Underlying Index. The Underlying Index is comprised of preferred securities listed on U.S. exchanges that are issued by real estate investment trusts (“REITs”). What are preferred securities? Preferred securities are a class of equity security that typically pay fixed or floating dividends to investors and have “preference” over common stock (but are subordinated to bonds) in the payment of dividends and in the event of the bankruptcy or liquidation of a company’s assets. Although preferred securities represent an ownership interest in a company, preferred stockholders usually have no voting rights with respect to corporate matters of the issuer. Instead, preferred securities typically have rights and characteristics similar to debt instruments. Preferred securities in the Underlying Index may include, without limitation, floating and fixed-rate preferred securities, callable preferred securities, cumulative and non-cumulative preferred securities, convertible preferred securities, trust preferred securities and depositary preferred securities. What is a REIT? A REIT is a corporation, trust or association dedicated to owning, operating or financing income-producing real estate. To qualify as a REIT under the Internal Revenue Code of 1986, as amended (the “Code”), a REIT is required to distribute at least 90% of its taxable income to shareholders annually and receive at least 75% of that income from rents, mortgages and sales of property. A REIT that qualifies under the Code is generally not taxed on income that it distributes to its shareholders. The Underlying Index may include preferred securities issued by Equity REITs, Mortgage REITs or Hybrid REITs. Equity REITs, which invest the majority of their assets directly in real property, derive their income primarily from rental and lease income, but may also realize capital gains by selling properties that have appreciated in value. Mortgage REITs, which provide loans to owners and operators of real estate assets or hold or trade mortgages or mortgage-backed securities, derive their income primarily from interest payments made on the underlying mortgages. Hybrid REITs may invest in a combination of properties, mortgages and mortgage-backed securities. The Underlying Index. The Underlying Index, which was launched in January 2015, is a modified market capitalization weighted index designed to provide diversified exposure to high yielding liquid preferred securities issued by REITs listed in the U.S. In a market capitalization weighted index, each component security is weighted by the issuer’s market capitalization relative to the overall capitalization of the index. The Underlying Index was co-developed by Infrastructure Capital Advisors, LLC, the Fund’s sub-adviser (the “Sub-Adviser”), and Indxx, LLC (“Indxx”), the index provider of the Underlying Index. Indxx is not affiliated with the Fund, the Sub-Adviser, or the Fund’s adviser, Virtus ETF Advisers LLC (the “Adviser”). Indxx owns the Underlying Index and is solely responsible for calculating, maintaining and rebalancing the Underlying Index. To be included in the Underlying Index, a security generally must meet the following minimum criteria as of each reconstitution date: •Security Type: Preferred Securities •Primary Exchange: United States •Type of Issuer: REIT •Market Capitalization: $75 million or more •6 Month Average Monthly Trading Volume: 150,000 shares or more •Yield to Worst (i.e., an estimate of the lowest potential yield that can be received on a preferred security without issuer default): greater than 3% •Constituent Weightings: No single issuer will exceed 10% of its representation in the Underlying Index upon rebalance. No REIT sub-sector will exceed 30% of the Underlying Index upon rebalance, with the exception of the Diversified REIT sub-sector, which will not exceed 35%. Once the investment universe is appropriately narrowed based on the foregoing criteria, all remaining securities are chosen as index constituents, which are then weighted based on their modified market capitalization. Indxx reconstitutes and rebalances the Underlying Index semi-annually at the close of the last trading day of March and September of each year in accordance with the Underlying Index methodology. The Fund is reconstituted and rebalanced in accordance with the Underlying Index. As of December 31, 2020, the Underlying Index contained 83 constituents. Indxx’s Index Committee is responsible for setting policy, determining index composition, and administering the Underlying Index in accordance with the Underlying Index methodology. The Index Committee reserves the right to use qualitative judgment to include, exclude, adjust, or postpone the inclusion of a constituent. Continued index membership of a constituent is not necessarily subject to the Underlying Index methodology. A constituent may be considered for exclusion by the Index Committee on the basis of corporate governance, accounting policies, lack of transparency and lack of representation, despite meeting all the criteria provided in the Underlying Index methodology. The Fund will not seek to “beat” the performance of the Underlying Index and will not seek temporary defensive measures when markets decline or appear overvalued. Instead, the Fund uses a “passive” or indexing investment approach to try to approximate the investment performance of the Underlying Index by investing in a portfolio of securities that generally replicates the Underlying Index; however, there may be times when the Fund does not hold every security in the Underlying Index. The Sub-Adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Under normal market conditions, the Fund will invest not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in preferred securities of REITs. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries approximately to the same extent that the Underlying Index is concentrated. As of December 31, 2020, the Underlying Index is concentrated in the Mortgage REITs and Equity REITs industries. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can.
Invest in InfraCap REIT Preferred ETF (PFFR)
Historical Stock Data for InfraCap REIT Preferred ETF (PFFR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $17.84 | $17.95 | $17.60 | $17.76 | $17.76 | 29,851 |
2025-04-22 | $17.70 | $17.70 | $17.55 | $17.61 | $17.61 | 29,665 |
2025-04-21 | $17.69 | $17.81 | $17.50 | $17.61 | $17.61 | 49,838 |
2025-04-17 | $17.53 | $17.76 | $17.53 | $17.71 | $17.59 | 22,648 |
2025-04-16 | $17.59 | $17.73 | $17.54 | $17.62 | $17.50 | 13,923 |
2025-04-15 | $17.41 | $17.70 | $17.41 | $17.55 | $17.43 | 21,594 |
2025-04-14 | $17.01 | $17.53 | $17.01 | $17.41 | $17.29 | 31,218 |
2025-04-11 | $17.30 | $17.38 | $17.10 | $17.21 | $17.10 | 20,918 |
2025-04-10 | $17.58 | $17.67 | $17.15 | $17.32 | $17.20 | 62,266 |
2025-04-09 | $17.11 | $17.79 | $16.99 | $17.48 | $17.36 | 40,821 |
2025-04-08 | $17.20 | $17.51 | $17.20 | $17.28 | $17.16 | 31,134 |
2025-04-07 | $17.26 | $17.59 | $17.05 | $17.18 | $17.06 | 70,521 |
2025-04-04 | $17.75 | $17.86 | $17.30 | $17.62 | $17.50 | 225,334 |
2025-04-03 | $18.02 | $18.05 | $17.75 | $17.85 | $17.73 | 35,397 |
2025-04-02 | $18.01 | $18.18 | $18.00 | $18.13 | $18.01 | 19,427 |
2025-04-01 | $18.05 | $18.20 | $18.01 | $18.16 | $18.04 | 9,100 |
2025-03-31 | $18.23 | $18.35 | $18.12 | $18.12 | $18.12 | 38,913 |
2025-03-28 | $18.34 | $18.34 | $18.26 | $18.26 | $18.26 | 18,143 |
2025-03-27 | $18.43 | $18.43 | $18.30 | $18.32 | $18.32 | 14,868 |
2025-03-26 | $18.44 | $18.61 | $18.35 | $18.44 | $18.44 | 18,228 |
2025-03-25 | $18.66 | $18.69 | $18.42 | $18.50 | $18.50 | 28,644 |
2025-03-24 | $18.50 | $18.64 | $18.41 | $18.41 | $18.41 | 22,570 |
2025-03-21 | $18.63 | $18.63 | $18.41 | $18.49 | $18.49 | 11,934 |
2025-03-20 | $18.70 | $18.70 | $18.44 | $18.56 | $18.56 | 11,747 |
2025-03-19 | $18.72 | $18.72 | $18.52 | $18.64 | $18.52 | 11,205 |
2025-03-18 | $18.48 | $18.70 | $18.48 | $18.66 | $18.54 | 18,849 |
2025-03-17 | $18.51 | $18.67 | $18.46 | $18.67 | $18.55 | 28,614 |
2025-03-14 | $18.47 | $18.79 | $18.46 | $18.53 | $18.41 | 702,756 |
2025-03-13 | $18.58 | $18.71 | $18.46 | $18.51 | $18.39 | 7,866 |
2025-03-12 | $18.55 | $18.63 | $18.48 | $18.56 | $18.44 | 11,415 |
2025-03-11 | $18.53 | $18.68 | $18.40 | $18.63 | $18.51 | 19,597 |
2025-03-10 | $18.80 | $18.80 | $18.45 | $18.54 | $18.42 | 24,109 |
2025-03-07 | $18.55 | $18.84 | $18.54 | $18.55 | $18.43 | 18,025 |
2025-03-06 | $18.64 | $18.75 | $18.52 | $18.62 | $18.50 | 23,493 |
2025-03-05 | $18.69 | $18.72 | $18.58 | $18.69 | $18.57 | 13,159 |
2025-03-04 | $18.72 | $18.80 | $18.60 | $18.68 | $18.56 | 41,722 |
2025-03-03 | $18.72 | $18.85 | $18.64 | $18.67 | $18.67 | 26,190 |
2025-02-28 | $18.69 | $18.75 | $18.63 | $18.73 | $18.73 | 18,686 |
2025-02-27 | $18.75 | $18.75 | $18.44 | $18.67 | $18.67 | 40,230 |
2025-02-26 | $18.55 | $18.75 | $18.52 | $18.63 | $18.63 | 11,545 |
2025-02-25 | $18.44 | $18.60 | $18.40 | $18.55 | $18.55 | 16,049 |
2025-02-24 | $18.43 | $18.55 | $18.35 | $18.41 | $18.41 | 13,785 |
2025-02-21 | $18.41 | $18.55 | $18.41 | $18.43 | $18.43 | 21,967 |
2025-02-20 | $18.61 | $18.65 | $18.42 | $18.49 | $18.49 | 15,025 |
2025-02-19 | $18.59 | $18.73 | $18.56 | $18.59 | $18.47 | 25,353 |
2025-02-18 | $18.67 | $18.75 | $18.58 | $18.58 | $18.46 | 24,918 |
2025-02-14 | $18.63 | $18.68 | $18.60 | $18.68 | $18.56 | 16,272 |
2025-02-13 | $18.58 | $18.66 | $18.56 | $18.60 | $18.48 | 12,100 |
2025-02-12 | $18.61 | $18.61 | $18.45 | $18.58 | $18.46 | 21,756 |
2025-02-11 | $18.57 | $18.75 | $18.57 | $18.58 | $18.46 | 12,102 |
2025-02-10 | $18.55 | $18.68 | $18.55 | $18.58 | $18.46 | 15,651 |
2025-02-07 | $18.62 | $18.65 | $18.56 | $18.60 | $18.60 | 12,653 |
2025-02-06 | $18.75 | $18.75 | $18.65 | $18.67 | $18.67 | 15,107 |
2025-02-05 | $18.71 | $18.73 | $18.59 | $18.73 | $18.73 | 31,601 |
2025-02-04 | $18.65 | $18.70 | $18.55 | $18.60 | $18.60 | 10,040 |
2025-02-03 | $18.60 | $18.79 | $18.51 | $18.69 | $18.69 | 15,190 |
2025-01-31 | $18.63 | $18.90 | $18.60 | $18.60 | $18.60 | 10,715 |
2025-01-30 | $18.70 | $18.79 | $18.61 | $18.70 | $18.70 | 11,199 |
2025-01-29 | $18.61 | $18.89 | $18.61 | $18.70 | $18.70 | 22,218 |
2025-01-28 | $18.89 | $18.90 | $18.69 | $18.88 | $18.88 | 25,246 |
2025-01-27 | $18.55 | $18.82 | $18.55 | $18.70 | $18.70 | 27,206 |
2025-01-24 | $18.74 | $18.82 | $18.63 | $18.64 | $18.64 | 28,424 |
2025-01-23 | $18.68 | $18.80 | $18.61 | $18.78 | $18.78 | 25,405 |
2025-01-22 | $18.71 | $18.83 | $18.58 | $18.69 | $18.69 | 54,768 |
2025-01-21 | $18.60 | $18.80 | $18.57 | $18.73 | $18.73 | 31,228 |
2025-01-17 | $18.77 | $18.80 | $18.64 | $18.77 | $18.65 | 22,928 |
2025-01-16 | $18.69 | $18.79 | $18.62 | $18.78 | $18.66 | 33,687 |
2025-01-15 | $18.53 | $18.69 | $18.39 | $18.68 | $18.56 | 11,154 |
2025-01-14 | $18.46 | $18.46 | $18.33 | $18.44 | $18.32 | 17,281 |
2025-01-13 | $18.40 | $18.50 | $18.27 | $18.35 | $18.23 | 25,077 |
2025-01-10 | $18.55 | $18.65 | $18.45 | $18.54 | $18.42 | 44,620 |
2025-01-08 | $18.61 | $18.95 | $18.61 | $18.65 | $18.53 | 21,057 |
2025-01-07 | $18.91 | $19.05 | $18.68 | $18.78 | $18.66 | 40,481 |
2025-01-06 | $19.09 | $19.13 | $18.90 | $19.07 | $18.95 | 25,018 |
2025-01-03 | $19.02 | $19.09 | $18.92 | $19.07 | $18.95 | 28,343 |
2025-01-02 | $18.85 | $19.30 | $18.62 | $18.99 | $18.87 | 201,039 |
2024-12-31 | $18.48 | $18.77 | $18.46 | $18.50 | $18.38 | 66,863 |
2024-12-30 | $18.40 | $18.75 | $18.36 | $18.50 | $18.38 | 39,126 |
2024-12-27 | $18.77 | $18.77 | $18.40 | $18.52 | $18.40 | 36,541 |
2024-12-26 | $18.54 | $18.94 | $18.54 | $18.69 | $18.57 | 28,478 |
2024-12-24 | $18.56 | $18.70 | $18.49 | $18.67 | $18.55 | 11,881 |
2024-12-23 | $18.61 | $18.74 | $18.50 | $18.63 | $18.51 | 41,670 |
2024-12-20 | $18.38 | $18.80 | $18.26 | $18.68 | $18.56 | 28,410 |
2024-12-19 | $18.61 | $19.00 | $18.55 | $18.58 | $18.34 | 65,832 |
2024-12-18 | $18.92 | $19.06 | $18.70 | $18.75 | $18.51 | 20,795 |
2024-12-17 | $18.92 | $19.09 | $18.80 | $18.92 | $18.68 | 29,481 |
2024-12-16 | $18.96 | $19.18 | $18.90 | $18.95 | $18.71 | 32,580 |
2024-12-13 | $19.25 | $19.25 | $18.98 | $19.02 | $18.78 | 41,871 |
2024-12-12 | $19.27 | $19.29 | $19.11 | $19.20 | $18.96 | 9,300 |
2024-12-11 | $19.28 | $19.28 | $19.15 | $19.25 | $19.01 | 17,072 |
2024-12-10 | $19.20 | $19.28 | $19.17 | $19.19 | $18.95 | 9,240 |
2024-12-09 | $19.22 | $19.30 | $19.15 | $19.20 | $18.96 | 26,471 |
2024-12-06 | $19.26 | $19.30 | $19.15 | $19.25 | $19.01 | 26,633 |
2024-12-05 | $19.06 | $19.36 | $19.03 | $19.20 | $18.96 | 48,924 |
2024-12-04 | $19.04 | $19.30 | $19.04 | $19.09 | $18.85 | 33,424 |
2024-12-03 | $19.30 | $19.41 | $19.09 | $19.24 | $19.00 | 25,210 |
2024-12-02 | $19.12 | $19.41 | $19.02 | $19.18 | $18.94 | 76,637 |
2024-11-29 | $19.34 | $19.40 | $19.00 | $19.30 | $19.30 | 42,018 |
2024-11-27 | $19.35 | $19.38 | $18.96 | $19.35 | $19.35 | 68,126 |
2024-11-26 | $19.30 | $19.31 | $19.05 | $19.31 | $19.31 | 16,007 |
2024-11-25 | $19.18 | $19.29 | $19.10 | $19.15 | $19.15 | 26,320 |
2024-11-22 | $19.00 | $19.32 | $18.99 | $19.08 | $19.08 | 19,922 |
2024-11-21 | $18.87 | $19.20 | $18.56 | $18.99 | $18.99 | 208,647 |
2024-11-20 | $19.00 | $19.18 | $18.89 | $18.90 | $18.90 | 49,223 |
2024-11-19 | $19.27 | $19.44 | $19.11 | $19.13 | $19.13 | 34,309 |
2024-11-18 | $19.35 | $19.44 | $19.25 | $19.27 | $19.27 | 14,371 |
2024-11-15 | $19.39 | $19.40 | $19.25 | $19.35 | $19.35 | 33,663 |
2024-11-14 | $19.30 | $19.54 | $19.25 | $19.33 | $19.33 | 15,504 |
2024-11-13 | $19.42 | $19.61 | $19.25 | $19.30 | $19.30 | 21,303 |
2024-11-12 | $19.52 | $19.56 | $19.38 | $19.38 | $19.38 | 29,592 |
2024-11-11 | $19.74 | $19.77 | $19.52 | $19.66 | $19.66 | 16,494 |
2024-11-08 | $19.41 | $19.76 | $19.38 | $19.60 | $19.60 | 33,216 |
2024-11-07 | $19.55 | $19.71 | $19.39 | $19.55 | $19.55 | 30,256 |
2024-11-06 | $19.50 | $19.59 | $19.39 | $19.57 | $19.57 | 42,430 |
2024-11-05 | $19.46 | $19.69 | $19.46 | $19.56 | $19.56 | 22,738 |
2024-11-04 | $19.64 | $19.70 | $19.54 | $19.55 | $19.55 | 14,718 |
2024-11-01 | $19.74 | $19.74 | $19.41 | $19.61 | $19.61 | 61,770 |
2024-10-31 | $19.60 | $19.68 | $19.38 | $19.60 | $19.60 | 31,960 |
2024-10-30 | $19.54 | $19.67 | $19.54 | $19.65 | $19.65 | 11,257 |
2024-10-29 | $19.76 | $19.76 | $19.53 | $19.60 | $19.60 | 23,844 |
2024-10-28 | $19.84 | $19.84 | $19.58 | $19.60 | $19.60 | 20,795 |
2024-10-25 | $19.77 | $19.80 | $19.68 | $19.77 | $19.77 | 16,462 |
2024-10-24 | $19.56 | $19.78 | $19.55 | $19.70 | $19.70 | 21,368 |
2024-10-23 | $19.71 | $19.79 | $19.58 | $19.70 | $19.70 | 27,317 |
2024-10-22 | $19.61 | $19.86 | $19.59 | $19.70 | $19.70 | 23,923 |
2024-10-21 | $20.00 | $20.03 | $19.64 | $19.81 | $19.81 | 44,831 |
2024-10-18 | $20.11 | $20.11 | $19.91 | $20.03 | $19.91 | 25,876 |
2024-10-17 | $20.11 | $20.13 | $20.00 | $20.08 | $19.96 | 50,714 |
2024-10-16 | $20.04 | $20.17 | $20.02 | $20.09 | $19.97 | 24,643 |
2024-10-15 | $19.93 | $20.09 | $19.90 | $19.98 | $19.86 | 40,856 |
2024-10-14 | $19.88 | $19.95 | $19.87 | $19.91 | $19.79 | 16,085 |
2024-10-11 | $19.82 | $19.90 | $19.70 | $19.90 | $19.78 | 36,988 |
2024-10-10 | $19.87 | $19.89 | $19.77 | $19.77 | $19.65 | 26,162 |
2024-10-09 | $19.87 | $19.94 | $19.81 | $19.89 | $19.77 | 37,927 |
2024-10-08 | $19.86 | $19.90 | $19.72 | $19.86 | $19.74 | 33,035 |
2024-10-07 | $19.80 | $19.89 | $19.70 | $19.76 | $19.64 | 66,844 |
2024-10-04 | $19.88 | $19.88 | $19.81 | $19.85 | $19.73 | 187,349 |
2024-10-03 | $19.86 | $19.99 | $19.85 | $19.87 | $19.75 | 120,571 |
2024-10-02 | $19.85 | $19.92 | $19.80 | $19.89 | $19.77 | 40,591 |
2024-10-01 | $19.92 | $19.92 | $19.80 | $19.86 | $19.74 | 211,852 |
2024-09-30 | $19.91 | $19.92 | $19.80 | $19.80 | $19.68 | 26,695 |
2024-09-27 | $19.95 | $19.95 | $19.84 | $19.89 | $19.77 | 47,469 |
2024-09-26 | $20.00 | $20.01 | $19.85 | $19.88 | $19.76 | 40,020 |
2024-09-25 | $20.05 | $20.05 | $19.81 | $19.93 | $19.81 | 39,806 |
2024-09-24 | $19.89 | $19.90 | $19.81 | $19.86 | $19.74 | 40,768 |
2024-09-23 | $19.89 | $20.00 | $19.80 | $19.86 | $19.74 | 69,267 |
2024-09-20 | $19.87 | $19.88 | $19.61 | $19.82 | $19.70 | 47,679 |
2024-09-19 | $19.71 | $19.91 | $19.71 | $19.88 | $19.64 | 22,357 |
2024-09-18 | $19.41 | $19.78 | $19.41 | $19.65 | $19.41 | 24,939 |
2024-09-17 | $19.79 | $19.81 | $19.61 | $19.73 | $19.49 | 52,678 |
2024-09-16 | $19.58 | $19.72 | $19.51 | $19.72 | $19.48 | 76,089 |
2024-09-13 | $19.42 | $19.53 | $19.42 | $19.51 | $19.28 | 31,490 |
2024-09-12 | $19.35 | $19.49 | $19.35 | $19.42 | $19.19 | 30,854 |
2024-09-11 | $19.21 | $19.32 | $19.21 | $19.32 | $19.08 | 52,544 |
2024-09-10 | $19.29 | $19.41 | $19.20 | $19.25 | $19.02 | 35,158 |
2024-09-09 | $19.20 | $19.36 | $19.15 | $19.26 | $19.03 | 61,092 |
2024-09-06 | $19.23 | $19.30 | $19.03 | $19.12 | $18.89 | 24,928 |
2024-09-05 | $19.09 | $19.30 | $19.01 | $19.17 | $18.94 | 36,418 |
2024-09-04 | $18.95 | $19.10 | $18.92 | $19.03 | $18.80 | 24,838 |
2024-09-03 | $19.09 | $19.10 | $19.00 | $19.02 | $18.79 | 51,654 |
2024-08-30 | $18.98 | $19.08 | $18.96 | $19.08 | $18.85 | 51,046 |
2024-08-29 | $18.96 | $18.99 | $18.92 | $18.98 | $18.75 | 47,667 |
2024-08-28 | $18.88 | $18.97 | $18.88 | $18.88 | $18.65 | 76,679 |
2024-08-27 | $18.90 | $18.96 | $18.82 | $18.87 | $18.64 | 37,252 |
2024-08-26 | $18.96 | $18.99 | $18.79 | $18.90 | $18.67 | 31,195 |
2024-08-23 | $18.90 | $18.95 | $18.80 | $18.94 | $18.71 | 39,165 |
2024-08-22 | $18.85 | $18.98 | $18.81 | $18.83 | $18.60 | 22,026 |
2024-08-21 | $18.86 | $18.86 | $18.75 | $18.85 | $18.62 | 31,236 |
2024-08-20 | $18.89 | $18.90 | $18.56 | $18.80 | $18.57 | 32,810 |
2024-08-19 | $18.88 | $18.99 | $18.73 | $18.88 | $18.53 | 56,398 |
2024-08-16 | $18.80 | $18.89 | $18.70 | $18.88 | $18.88 | 55,354 |
2024-08-15 | $18.77 | $18.79 | $18.60 | $18.79 | $18.79 | 59,659 |
2024-08-14 | $18.72 | $18.75 | $18.66 | $18.75 | $18.75 | 36,331 |
2024-08-13 | $18.73 | $18.73 | $18.56 | $18.67 | $18.67 | 40,707 |
2024-08-12 | $18.64 | $18.70 | $18.53 | $18.58 | $18.58 | 28,094 |
2024-08-09 | $18.73 | $18.73 | $18.51 | $18.61 | $18.61 | 223,184 |
2024-08-08 | $18.48 | $18.62 | $18.38 | $18.57 | $18.57 | 230,052 |
2024-08-07 | $18.50 | $18.50 | $18.40 | $18.45 | $18.45 | 20,660 |
2024-08-06 | $18.08 | $18.50 | $18.08 | $18.25 | $18.25 | 12,179 |
2024-08-05 | $18.31 | $18.43 | $18.12 | $18.18 | $18.18 | 35,476 |
2024-08-02 | $18.38 | $18.50 | $18.38 | $18.48 | $18.48 | 22,383 |
2024-08-01 | $18.44 | $18.49 | $18.38 | $18.49 | $18.49 | 13,030 |
2024-07-31 | $18.42 | $18.50 | $18.42 | $18.45 | $18.45 | 14,107 |
2024-07-30 | $18.48 | $18.52 | $18.35 | $18.38 | $18.38 | 18,977 |
2024-07-29 | $18.45 | $18.53 | $18.40 | $18.43 | $18.43 | 13,094 |
2024-07-26 | $18.56 | $18.56 | $18.27 | $18.42 | $18.42 | 26,484 |
2024-07-25 | $18.46 | $18.46 | $18.34 | $18.35 | $18.35 | 9,366 |
2024-07-24 | $18.30 | $18.41 | $18.27 | $18.27 | $18.27 | 9,625 |
2024-07-23 | $18.44 | $18.45 | $18.41 | $18.42 | $18.42 | 20,993 |
2024-07-22 | $18.36 | $18.52 | $18.27 | $18.38 | $18.38 | 17,862 |
2024-07-19 | $18.53 | $18.57 | $18.38 | $18.46 | $18.34 | 6,920 |
2024-07-18 | $18.44 | $18.50 | $18.40 | $18.40 | $18.40 | 12,405 |
2024-07-17 | $18.49 | $18.53 | $18.41 | $18.47 | $18.47 | 8,189 |
2024-07-16 | $18.55 | $18.55 | $18.44 | $18.49 | $18.49 | 28,441 |
2024-07-15 | $18.48 | $18.55 | $18.38 | $18.44 | $18.44 | 17,027 |
2024-07-12 | $18.59 | $18.60 | $18.41 | $18.47 | $18.47 | 11,686 |
2024-07-11 | $18.45 | $18.53 | $18.41 | $18.41 | $18.41 | 11,874 |
2024-07-10 | $18.37 | $18.44 | $18.27 | $18.38 | $18.38 | 26,358 |
2024-07-09 | $18.49 | $18.54 | $18.32 | $18.36 | $18.36 | 17,012 |
2024-07-08 | $18.59 | $18.59 | $18.40 | $18.45 | $18.45 | 11,591 |
2024-07-05 | $18.38 | $18.61 | $18.38 | $18.49 | $18.49 | 14,136 |
2024-07-03 | $18.33 | $18.45 | $18.33 | $18.38 | $18.38 | 6,198 |
2024-07-02 | $18.31 | $18.44 | $18.22 | $18.27 | $18.27 | 13,969 |
2024-07-01 | $18.26 | $18.44 | $18.15 | $18.21 | $18.21 | 11,916 |
2024-06-28 | $18.17 | $18.35 | $18.15 | $18.27 | $18.27 | 10,113 |
2024-06-27 | $18.25 | $18.36 | $18.20 | $18.25 | $18.25 | 9,986 |
2024-06-26 | $18.22 | $18.37 | $18.18 | $18.23 | $18.23 | 27,963 |
2024-06-25 | $18.21 | $18.36 | $18.21 | $18.22 | $18.22 | 10,928 |
2024-06-24 | $18.30 | $18.33 | $18.22 | $18.28 | $18.28 | 15,073 |
2024-06-21 | $18.31 | $18.31 | $18.24 | $18.27 | $18.27 | 8,648 |
2024-06-20 | $18.45 | $18.45 | $18.22 | $18.31 | $18.31 | 14,289 |
2024-06-18 | $18.28 | $18.48 | $18.28 | $18.39 | $18.39 | 19,001 |
2024-06-17 | $18.19 | $18.28 | $18.19 | $18.25 | $18.25 | 22,741 |
2024-06-14 | $18.37 | $18.48 | $18.32 | $18.34 | $18.34 | 9,021 |
2024-06-13 | $18.28 | $18.44 | $18.27 | $18.33 | $18.33 | 27,704 |
2024-06-12 | $18.43 | $18.57 | $18.35 | $18.40 | $18.40 | 22,361 |
2024-06-11 | $18.33 | $18.37 | $18.25 | $18.32 | $18.32 | 13,017 |
2024-06-10 | $18.25 | $18.40 | $18.25 | $18.27 | $18.27 | 35,577 |
2024-06-07 | $18.39 | $18.49 | $18.31 | $18.40 | $18.40 | 15,405 |
2024-06-06 | $18.35 | $18.50 | $18.35 | $18.44 | $18.44 | 27,097 |
2024-06-05 | $18.47 | $18.47 | $18.34 | $18.42 | $18.42 | 7,922 |
2024-06-04 | $18.42 | $18.47 | $18.36 | $18.46 | $18.46 | 3,761 |
2024-06-03 | $18.37 | $18.40 | $18.12 | $18.34 | $18.34 | 13,909 |
2024-05-31 | $18.30 | $18.31 | $18.08 | $18.30 | $18.30 | 26,499 |
2024-05-30 | $18.20 | $18.20 | $18.10 | $18.20 | $18.20 | 10,507 |
2024-05-29 | $18.14 | $18.18 | $18.02 | $18.08 | $18.08 | 8,135 |
2024-05-28 | $18.35 | $18.36 | $18.11 | $18.15 | $18.15 | 17,708 |
2024-05-24 | $18.10 | $18.22 | $18.02 | $18.22 | $18.22 | 5,649 |
2024-05-23 | $18.27 | $18.30 | $18.00 | $18.10 | $18.10 | 11,361 |
2024-05-22 | $18.30 | $18.30 | $18.13 | $18.26 | $18.26 | 8,456 |
2024-05-21 | $18.26 | $18.29 | $18.19 | $18.23 | $18.23 | 4,386 |
2024-05-20 | $18.27 | $18.30 | $18.17 | $18.25 | $18.25 | 5,248 |
2024-05-17 | $18.36 | $18.40 | $18.30 | $18.33 | $18.33 | 7,437 |
2024-05-16 | $18.40 | $18.40 | $18.30 | $18.36 | $18.36 | 4,210 |
2024-05-15 | $18.39 | $18.39 | $18.22 | $18.35 | $18.35 | 14,964 |
2024-05-14 | $18.25 | $18.32 | $18.16 | $18.22 | $18.22 | 7,143 |
2024-05-13 | $18.10 | $18.34 | $18.05 | $18.15 | $18.15 | 20,666 |
2024-05-10 | $18.33 | $18.33 | $18.04 | $18.17 | $18.17 | 9,872 |
2024-05-09 | $18.06 | $18.26 | $18.06 | $18.19 | $18.19 | 26,358 |
2024-05-08 | $18.09 | $18.30 | $18.06 | $18.06 | $18.06 | 7,943 |
2024-05-07 | $18.48 | $18.48 | $18.24 | $18.26 | $18.26 | 7,633 |
2024-05-06 | $18.09 | $18.37 | $18.09 | $18.37 | $18.37 | 15,467 |
2024-05-03 | $18.20 | $18.23 | $18.12 | $18.19 | $18.19 | 7,889 |
2024-05-02 | $18.00 | $18.08 | $17.94 | $18.08 | $18.08 | 5,056 |
2024-05-01 | $17.87 | $18.02 | $17.80 | $18.00 | $18.00 | 37,791 |
2024-04-30 | $18.22 | $18.22 | $17.86 | $17.93 | $17.93 | 262,114 |
2024-04-29 | $17.93 | $18.19 | $17.91 | $18.00 | $18.00 | 17,956 |
2024-04-26 | $18.10 | $18.10 | $17.88 | $17.98 | $17.98 | 16,633 |
2024-04-25 | $18.01 | $18.07 | $17.91 | $17.91 | $17.91 | 6,354 |
2024-04-24 | $18.01 | $18.09 | $18.00 | $18.06 | $18.06 | 6,419 |
2024-04-23 | $18.05 | $18.11 | $17.87 | $18.09 | $18.09 | 10,870 |
2024-04-22 | $17.81 | $18.00 | $17.81 | $17.91 | $17.91 | 24,467 |
2024-04-19 | $17.77 | $18.04 | $17.77 | $17.94 | $17.82 | 11,287 |
2024-04-18 | $18.06 | $18.08 | $17.87 | $17.88 | $17.76 | 7,420 |
2024-04-17 | $18.16 | $18.16 | $17.96 | $18.01 | $17.89 | 16,101 |
2024-04-16 | $17.70 | $17.98 | $17.70 | $17.80 | $17.68 | 19,766 |
2024-04-15 | $18.15 | $18.27 | $17.81 | $17.89 | $17.77 | 17,789 |
2024-04-12 | $18.35 | $18.42 | $18.16 | $18.25 | $18.25 | 15,039 |
2024-04-11 | $18.30 | $18.30 | $18.14 | $18.25 | $18.25 | 40,546 |
2024-04-10 | $18.42 | $18.56 | $18.25 | $18.31 | $18.31 | 55,430 |
2024-04-09 | $18.56 | $18.68 | $18.56 | $18.56 | $18.56 | 3,815 |
2024-04-08 | $18.70 | $18.70 | $18.51 | $18.57 | $18.57 | 15,730 |
2024-04-05 | $18.60 | $18.71 | $18.60 | $18.65 | $18.65 | 16,613 |
2024-04-04 | $18.61 | $18.72 | $18.61 | $18.65 | $18.65 | 70,144 |
2024-04-03 | $18.50 | $18.56 | $18.40 | $18.55 | $18.55 | 28,638 |
2024-04-02 | $18.48 | $18.57 | $18.45 | $18.49 | $18.49 | 11,442 |
2024-04-01 | $18.70 | $18.70 | $18.48 | $18.48 | $18.48 | 25,480 |
2024-03-28 | $18.84 | $18.90 | $18.65 | $18.69 | $18.69 | 114,594 |
2024-03-27 | $18.72 | $18.88 | $18.71 | $18.77 | $18.77 | 27,652 |
2024-03-26 | $18.87 | $18.87 | $18.72 | $18.74 | $18.74 | 20,146 |
2024-03-25 | $18.81 | $18.91 | $18.72 | $18.72 | $18.72 | 34,244 |
2024-03-22 | $18.89 | $18.92 | $18.85 | $18.89 | $18.89 | 15,184 |
2024-03-21 | $18.99 | $18.99 | $18.83 | $18.89 | $18.89 | 23,524 |
2024-03-20 | $18.78 | $18.89 | $18.78 | $18.86 | $18.86 | 7,997 |
2024-03-19 | $18.88 | $18.99 | $18.86 | $18.99 | $18.87 | 10,519 |
2024-03-18 | $19.00 | $19.00 | $18.80 | $18.84 | $18.72 | 31,692 |
2024-03-15 | $18.81 | $18.93 | $18.80 | $18.83 | $18.83 | 11,550 |
2024-03-14 | $18.97 | $18.97 | $18.80 | $18.86 | $18.86 | 6,970 |
2024-03-13 | $18.95 | $18.95 | $18.82 | $18.90 | $18.90 | 13,353 |
2024-03-12 | $18.87 | $18.91 | $18.81 | $18.90 | $18.90 | 44,393 |
2024-03-11 | $19.02 | $19.02 | $18.81 | $18.83 | $18.83 | 24,618 |
2024-03-08 | $18.80 | $18.90 | $18.78 | $18.83 | $18.83 | 11,162 |
2024-03-07 | $18.88 | $18.88 | $18.76 | $18.80 | $18.80 | 21,254 |
2024-03-06 | $18.86 | $18.86 | $18.66 | $18.77 | $18.77 | 11,974 |
2024-03-05 | $18.80 | $18.80 | $18.63 | $18.70 | $18.70 | 35,879 |
2024-03-04 | $18.67 | $18.72 | $18.60 | $18.67 | $18.67 | 9,204 |
2024-03-01 | $18.69 | $18.77 | $18.65 | $18.70 | $18.70 | 11,036 |
2024-02-29 | $18.78 | $18.85 | $18.61 | $18.77 | $18.77 | 197,496 |
2024-02-28 | $18.60 | $18.75 | $18.60 | $18.65 | $18.65 | 11,192 |
2024-02-27 | $18.62 | $18.70 | $18.58 | $18.59 | $18.59 | 14,257 |
2024-02-26 | $18.64 | $18.71 | $18.57 | $18.58 | $18.58 | 22,828 |
2024-02-23 | $18.68 | $18.79 | $18.65 | $18.73 | $18.73 | 9,043 |
2024-02-22 | $18.86 | $18.86 | $18.65 | $18.68 | $18.68 | 7,588 |
2024-02-21 | $18.65 | $18.78 | $18.65 | $18.76 | $18.76 | 9,155 |
2024-02-20 | $18.66 | $18.75 | $18.65 | $18.66 | $18.54 | 13,036 |
2024-02-16 | $18.80 | $18.80 | $18.65 | $18.72 | $18.72 | 16,315 |
2024-02-15 | $18.63 | $18.78 | $18.57 | $18.74 | $18.74 | 14,595 |
2024-02-14 | $18.72 | $18.80 | $18.72 | $18.80 | $18.80 | 8,303 |
2024-02-13 | $18.76 | $18.80 | $18.65 | $18.65 | $18.65 | 14,398 |
2024-02-12 | $18.81 | $18.90 | $18.70 | $18.90 | $18.90 | 8,162 |
2024-02-09 | $18.57 | $18.70 | $18.53 | $18.67 | $18.67 | 21,353 |
2024-02-08 | $18.48 | $18.60 | $18.44 | $18.56 | $18.56 | 598,467 |
2024-02-07 | $18.57 | $18.57 | $18.42 | $18.52 | $18.52 | 7,704 |
2024-02-06 | $18.63 | $18.63 | $18.54 | $18.57 | $18.57 | 8,175 |
2024-02-05 | $18.73 | $18.73 | $18.49 | $18.54 | $18.54 | 11,673 |
2024-02-02 | $18.71 | $18.83 | $18.60 | $18.70 | $18.70 | 7,466 |
2024-02-01 | $18.80 | $18.80 | $18.54 | $18.76 | $18.76 | 12,587 |
2024-01-31 | $18.71 | $18.80 | $18.62 | $18.74 | $18.74 | 25,496 |
2024-01-30 | $18.87 | $18.88 | $18.62 | $18.83 | $18.83 | 10,170 |
2024-01-29 | $18.72 | $18.77 | $18.67 | $18.73 | $18.73 | 4,078 |
2024-01-26 | $18.54 | $18.74 | $18.54 | $18.64 | $18.64 | 9,353 |
2024-01-25 | $18.48 | $18.65 | $18.45 | $18.54 | $18.54 | 9,859 |
2024-01-24 | $18.45 | $18.59 | $18.45 | $18.53 | $18.53 | 9,600 |
2024-01-23 | $18.59 | $18.59 | $18.44 | $18.55 | $18.55 | 16,829 |
2024-01-22 | $18.52 | $18.59 | $18.52 | $18.56 | $18.56 | 18,886 |
2024-01-19 | $18.56 | $18.60 | $18.55 | $18.55 | $18.43 | 21,157 |
2024-01-18 | $18.86 | $18.86 | $18.50 | $18.51 | $18.39 | 13,648 |
2024-01-17 | $18.75 | $18.75 | $18.60 | $18.70 | $18.58 | 8,389 |
2024-01-16 | $18.65 | $18.70 | $18.64 | $18.70 | $18.58 | 20,679 |
2024-01-12 | $18.65 | $18.65 | $18.62 | $18.65 | $18.53 | 4,936 |
2024-01-11 | $18.64 | $18.66 | $18.60 | $18.65 | $18.53 | 19,847 |
2024-01-10 | $18.70 | $18.70 | $18.52 | $18.68 | $18.56 | 22,018 |
2024-01-09 | $18.52 | $18.67 | $18.52 | $18.61 | $18.50 | 10,543 |
2024-01-08 | $18.50 | $18.65 | $18.45 | $18.52 | $18.40 | 18,287 |
2024-01-05 | $18.41 | $18.51 | $18.40 | $18.43 | $18.43 | 4,626 |
2024-01-04 | $18.49 | $18.53 | $18.35 | $18.42 | $18.42 | 76,921 |
2024-01-03 | $18.41 | $18.59 | $18.40 | $18.40 | $18.40 | 16,790 |
2024-01-02 | $18.68 | $18.68 | $18.48 | $18.57 | $18.57 | 18,196 |
2023-12-29 | $18.62 | $18.65 | $18.49 | $18.65 | $18.65 | 98,920 |
2023-12-28 | $18.45 | $18.52 | $18.36 | $18.51 | $18.51 | 9,008 |
2023-12-27 | $18.33 | $18.49 | $18.33 | $18.37 | $18.37 | 9,252 |
2023-12-26 | $18.25 | $18.42 | $18.25 | $18.40 | $18.40 | 25,290 |
2023-12-22 | $18.11 | $18.45 | $18.11 | $18.30 | $18.30 | 20,679 |
2023-12-21 | $18.38 | $18.38 | $18.18 | $18.18 | $18.18 | 10,464 |
2023-12-20 | $18.20 | $18.37 | $18.20 | $18.32 | $18.32 | 31,700 |
2023-12-19 | $18.44 | $18.44 | $18.31 | $18.40 | $18.28 | 20,828 |
2023-12-18 | $18.30 | $18.46 | $18.25 | $18.29 | $18.17 | 34,746 |
2023-12-15 | $18.50 | $18.60 | $18.33 | $18.46 | $18.34 | 16,721 |
2023-12-14 | $18.69 | $18.69 | $18.29 | $18.51 | $18.39 | 23,386 |
2023-12-13 | $17.93 | $18.30 | $17.85 | $18.23 | $18.11 | 35,909 |
2023-12-12 | $17.74 | $18.04 | $17.74 | $17.93 | $17.82 | 10,974 |
2023-12-11 | $17.82 | $18.06 | $17.74 | $17.96 | $17.84 | 22,745 |
2023-12-08 | $17.93 | $18.00 | $17.90 | $17.94 | $17.94 | 2,198 |
2023-12-07 | $17.99 | $18.00 | $17.77 | $17.95 | $17.95 | 17,834 |
2023-12-06 | $17.93 | $18.09 | $17.92 | $17.97 | $17.97 | 12,158 |
2023-12-05 | $17.89 | $18.05 | $17.88 | $18.04 | $18.04 | 26,551 |
2023-12-04 | $17.70 | $18.00 | $17.70 | $17.78 | $17.78 | 23,860 |
2023-12-01 | $17.75 | $17.90 | $17.62 | $17.90 | $17.90 | 15,546 |
2023-11-30 | $17.54 | $17.75 | $17.45 | $17.63 | $17.63 | 150,866 |
2023-11-29 | $17.48 | $17.54 | $17.45 | $17.54 | $17.54 | 11,530 |
2023-11-28 | $17.20 | $17.36 | $17.20 | $17.30 | $17.30 | 22,932 |
2023-11-27 | $17.30 | $17.30 | $17.16 | $17.29 | $17.29 | 12,473 |
2023-11-24 | $17.20 | $17.26 | $17.05 | $17.14 | $17.14 | 4,533 |
2023-11-22 | $17.12 | $17.29 | $17.03 | $17.14 | $17.14 | 7,310 |
2023-11-21 | $17.23 | $17.34 | $17.13 | $17.28 | $17.28 | 18,356 |
2023-11-20 | $17.22 | $17.43 | $17.22 | $17.22 | $17.22 | 19,303 |
2023-11-17 | $17.50 | $17.53 | $17.34 | $17.34 | $17.22 | 5,364 |
2023-11-16 | $17.50 | $17.51 | $17.25 | $17.45 | $17.33 | 4,284 |
2023-11-15 | $17.11 | $17.45 | $17.11 | $17.24 | $17.12 | 8,785 |
2023-11-14 | $17.10 | $17.34 | $17.10 | $17.22 | $17.10 | 20,994 |
2023-11-13 | $16.98 | $17.05 | $16.93 | $16.98 | $16.86 | 4,813 |
2023-11-10 | $17.14 | $17.22 | $16.92 | $17.05 | $17.05 | 6,161 |
2023-11-09 | $17.22 | $17.22 | $16.93 | $17.13 | $17.13 | 10,258 |
2023-11-08 | $17.01 | $17.22 | $17.01 | $17.20 | $17.20 | 7,376 |
2023-11-07 | $17.01 | $17.11 | $17.01 | $17.11 | $17.11 | 5,419 |
2023-11-06 | $17.14 | $17.27 | $17.13 | $17.18 | $17.18 | 12,758 |
2023-11-03 | $17.21 | $17.33 | $17.06 | $17.25 | $17.25 | 13,715 |
2023-11-02 | $17.05 | $17.14 | $16.85 | $17.09 | $17.09 | 13,418 |
2023-11-01 | $16.41 | $16.79 | $16.40 | $16.79 | $16.79 | 10,383 |
2023-10-31 | $16.07 | $16.36 | $16.07 | $16.36 | $16.36 | 23,669 |
2023-10-30 | $16.14 | $16.37 | $16.07 | $16.07 | $16.07 | 5,290 |
2023-10-27 | $16.47 | $16.47 | $16.13 | $16.30 | $16.30 | 2,605 |
2023-10-26 | $16.48 | $16.48 | $16.23 | $16.32 | $16.32 | 3,415 |
2023-10-25 | $16.30 | $16.42 | $16.18 | $16.18 | $16.18 | 11,211 |
2023-10-24 | $16.49 | $16.51 | $16.28 | $16.30 | $16.30 | 9,972 |
2023-10-23 | $16.31 | $16.48 | $16.28 | $16.33 | $16.33 | 28,880 |
2023-10-20 | $16.39 | $16.50 | $16.28 | $16.39 | $16.39 | 20,988 |
2023-10-19 | $16.65 | $16.66 | $16.52 | $16.52 | $16.40 | 7,592 |
2023-10-18 | $16.75 | $16.75 | $16.62 | $16.63 | $16.63 | 9,412 |
2023-10-17 | $16.85 | $16.85 | $16.70 | $16.75 | $16.75 | 5,270 |
2023-10-16 | $16.89 | $16.89 | $16.69 | $16.81 | $16.81 | 9,821 |
2023-10-13 | $16.87 | $16.95 | $16.74 | $16.88 | $16.88 | 6,588 |
2023-10-12 | $16.92 | $16.96 | $16.81 | $16.90 | $16.90 | 4,007 |
2023-10-11 | $17.13 | $17.13 | $16.86 | $16.97 | $16.97 | 12,718 |
2023-10-10 | $16.89 | $17.06 | $16.88 | $16.96 | $16.96 | 13,276 |
2023-10-09 | $16.63 | $16.92 | $16.63 | $16.90 | $16.90 | 4,418 |
2023-10-06 | $16.60 | $16.81 | $16.58 | $16.80 | $16.80 | 16,802 |
2023-10-05 | $16.71 | $16.85 | $16.65 | $16.72 | $16.72 | 12,217 |
2023-10-04 | $16.94 | $16.95 | $16.62 | $16.85 | $16.85 | 14,039 |
2023-10-03 | $17.25 | $17.25 | $16.62 | $16.83 | $16.83 | 23,429 |
2023-10-02 | $17.46 | $17.46 | $17.00 | $17.21 | $17.21 | 21,697 |
2023-09-29 | $17.25 | $17.52 | $17.25 | $17.37 | $17.37 | 21,432 |
2023-09-28 | $17.08 | $17.25 | $17.01 | $17.25 | $17.25 | 17,586 |
2023-09-27 | $17.06 | $17.27 | $17.00 | $17.01 | $17.01 | 8,264 |
2023-09-26 | $17.23 | $17.31 | $17.05 | $17.10 | $17.10 | 12,074 |
2023-09-25 | $17.04 | $17.32 | $17.03 | $17.23 | $17.23 | 8,900 |
2023-09-22 | $17.50 | $17.50 | $17.21 | $17.33 | $17.33 | 7,240 |
2023-09-21 | $17.36 | $17.40 | $17.25 | $17.32 | $17.32 | 8,971 |
2023-09-20 | $17.54 | $17.64 | $17.45 | $17.59 | $17.59 | 9,337 |
2023-09-19 | $17.59 | $17.70 | $17.58 | $17.63 | $17.63 | 29,286 |
2023-09-18 | $17.68 | $17.68 | $17.58 | $17.58 | $17.58 | 27,339 |
2023-09-15 | $17.71 | $17.71 | $17.53 | $17.61 | $17.61 | 28,115 |
2023-09-14 | $17.54 | $17.68 | $17.53 | $17.65 | $17.65 | 28,994 |
2023-09-13 | $17.53 | $17.61 | $17.44 | $17.53 | $17.53 | 30,145 |
2023-09-12 | $17.56 | $17.61 | $17.50 | $17.61 | $17.61 | 16,195 |
2023-09-11 | $17.62 | $17.64 | $17.51 | $17.58 | $17.58 | 27,693 |
2023-09-08 | $17.48 | $17.63 | $17.16 | $17.53 | $17.53 | 7,977 |
2023-09-07 | $17.58 | $17.58 | $17.52 | $17.55 | $17.55 | 5,770 |
2023-09-06 | $17.27 | $17.63 | $17.27 | $17.60 | $17.60 | 10,089 |
2023-09-05 | $17.65 | $17.72 | $17.60 | $17.65 | $17.65 | 6,308 |
2023-09-01 | $17.63 | $17.77 | $17.62 | $17.77 | $17.77 | 6,983 |
2023-08-31 | $17.50 | $17.70 | $17.50 | $17.60 | $17.60 | 26,774 |
2023-08-30 | $17.43 | $17.50 | $17.27 | $17.50 | $17.50 | 19,264 |
2023-08-29 | $17.39 | $17.43 | $17.23 | $17.43 | $17.43 | 18,814 |
2023-08-28 | $17.08 | $17.28 | $17.08 | $17.24 | $17.24 | 7,570 |
2023-08-25 | $17.06 | $17.16 | $16.95 | $17.06 | $17.06 | 9,254 |
2023-08-24 | $17.21 | $17.22 | $17.01 | $17.02 | $17.02 | 9,531 |
2023-08-23 | $16.92 | $17.11 | $16.83 | $17.11 | $17.11 | 10,429 |
2023-08-22 | $17.10 | $17.10 | $16.83 | $16.92 | $16.92 | 5,995 |
2023-08-21 | $17.09 | $17.33 | $17.01 | $17.01 | $17.01 | 25,064 |
2023-08-18 | $17.24 | $17.36 | $17.20 | $17.22 | $17.10 | 9,825 |
2023-08-17 | $17.43 | $17.59 | $17.20 | $17.35 | $17.23 | 15,026 |
2023-08-16 | $17.40 | $17.45 | $17.35 | $17.37 | $17.25 | 37,100 |
2023-08-15 | $17.49 | $17.51 | $17.39 | $17.39 | $17.27 | 6,615 |
2023-08-14 | $17.48 | $17.50 | $17.45 | $17.45 | $17.33 | 8,556 |
2023-08-11 | $17.55 | $17.55 | $17.45 | $17.47 | $17.35 | 4,831 |
2023-08-10 | $17.57 | $17.60 | $17.48 | $17.48 | $17.36 | 10,869 |
2023-08-09 | $17.66 | $17.70 | $17.52 | $17.56 | $17.44 | 12,676 |
2023-08-08 | $17.55 | $17.65 | $17.51 | $17.61 | $17.48 | 12,849 |
2023-08-07 | $17.74 | $17.74 | $17.55 | $17.61 | $17.49 | 31,822 |
2023-08-04 | $17.53 | $17.56 | $17.45 | $17.49 | $17.37 | 10,262 |
2023-08-03 | $17.66 | $17.73 | $17.44 | $17.45 | $17.33 | 9,398 |
2023-08-02 | $17.95 | $17.95 | $17.60 | $17.66 | $17.54 | 6,632 |
2023-08-01 | $17.70 | $17.92 | $17.70 | $17.74 | $17.62 | 14,356 |
2023-07-31 | $17.84 | $17.86 | $17.75 | $17.86 | $17.73 | 11,507 |
2023-07-28 | $17.86 | $17.86 | $17.61 | $17.72 | $17.60 | 9,029 |
2023-07-27 | $17.88 | $17.89 | $17.70 | $17.70 | $17.58 | 9,187 |
2023-07-26 | $17.70 | $17.90 | $17.62 | $17.74 | $17.62 | 27,305 |
2023-07-25 | $17.60 | $17.76 | $17.57 | $17.58 | $17.46 | 22,511 |
2023-07-24 | $17.61 | $17.68 | $17.60 | $17.67 | $17.54 | 28,045 |
2023-07-21 | $17.67 | $17.74 | $17.57 | $17.61 | $17.48 | 11,679 |
2023-07-20 | $17.74 | $17.75 | $17.61 | $17.67 | $17.54 | 5,012 |
2023-07-19 | $17.70 | $17.75 | $17.66 | $17.72 | $17.48 | 16,200 |
2023-07-18 | $17.66 | $17.69 | $17.61 | $17.68 | $17.44 | 21,274 |
2023-07-17 | $17.64 | $17.75 | $17.53 | $17.53 | $17.29 | 28,447 |
2023-07-14 | $17.65 | $17.70 | $17.62 | $17.65 | $17.65 | 10,073 |
2023-07-13 | $17.62 | $17.85 | $17.62 | $17.67 | $17.67 | 15,808 |
2023-07-12 | $17.80 | $17.92 | $17.59 | $17.77 | $17.77 | 30,622 |
2023-07-11 | $17.63 | $17.74 | $17.59 | $17.68 | $17.68 | 14,512 |
2023-07-10 | $17.71 | $17.71 | $17.60 | $17.63 | $17.63 | 4,621 |
2023-07-07 | $17.51 | $17.62 | $17.39 | $17.60 | $17.60 | 6,871 |
2023-07-06 | $17.40 | $17.51 | $17.33 | $17.51 | $17.51 | 4,128 |
2023-07-05 | $17.59 | $17.84 | $17.59 | $17.63 | $17.63 | 8,617 |
2023-07-03 | $17.81 | $17.81 | $17.61 | $17.74 | $17.74 | 8,512 |
2023-06-30 | $17.24 | $17.79 | $17.24 | $17.76 | $17.76 | 16,040 |
2023-06-29 | $17.34 | $17.34 | $17.16 | $17.25 | $17.25 | 6,525 |
2023-06-28 | $17.36 | $17.52 | $17.25 | $17.29 | $17.29 | 21,364 |
2023-06-27 | $17.30 | $17.30 | $17.24 | $17.25 | $17.25 | 6,996 |
2023-06-26 | $17.22 | $17.30 | $17.16 | $17.18 | $17.18 | 6,978 |
2023-06-23 | $17.00 | $17.14 | $16.96 | $17.07 | $17.07 | 7,292 |
2023-06-22 | $17.15 | $17.15 | $16.97 | $16.97 | $16.97 | 27,170 |
2023-06-21 | $17.13 | $17.13 | $17.03 | $17.06 | $17.06 | 13,043 |
2023-06-20 | $17.03 | $17.13 | $16.96 | $17.05 | $17.05 | 18,770 |
2023-06-16 | $17.14 | $17.26 | $17.05 | $17.05 | $16.93 | 2,726 |
2023-06-15 | $17.08 | $17.20 | $17.04 | $17.18 | $17.06 | 6,124 |
2023-06-14 | $17.25 | $17.28 | $17.12 | $17.18 | $17.06 | 25,053 |
2023-06-13 | $17.34 | $17.42 | $17.28 | $17.28 | $17.16 | 44,281 |
2023-06-12 | $17.34 | $17.34 | $17.20 | $17.31 | $17.19 | 4,159 |
2023-06-09 | $17.22 | $17.37 | $17.10 | $17.20 | $17.20 | 9,543 |
2023-06-08 | $17.25 | $17.29 | $17.15 | $17.20 | $17.20 | 10,896 |
2023-06-07 | $17.30 | $17.35 | $17.20 | $17.21 | $17.21 | 15,347 |
2023-06-06 | $17.07 | $17.27 | $17.07 | $17.22 | $17.22 | 9,156 |
2023-06-05 | $17.19 | $17.27 | $17.12 | $17.19 | $17.19 | 7,761 |
2023-06-02 | $16.69 | $17.14 | $16.69 | $17.07 | $17.07 | 19,995 |
2023-06-01 | $16.70 | $16.85 | $16.67 | $16.75 | $16.75 | 19,499 |
2023-05-31 | $16.51 | $16.70 | $16.40 | $16.70 | $16.70 | 32,758 |
2023-05-30 | $16.52 | $16.53 | $16.42 | $16.45 | $16.45 | 27,923 |
2023-05-26 | $16.53 | $16.53 | $16.25 | $16.35 | $16.35 | 17,176 |
2023-05-25 | $16.67 | $16.67 | $16.28 | $16.43 | $16.43 | 8,559 |
2023-05-24 | $16.39 | $16.54 | $16.39 | $16.54 | $16.54 | 33,658 |
2023-05-23 | $16.57 | $16.70 | $16.49 | $16.57 | $16.57 | 12,091 |
2023-05-22 | $16.75 | $16.75 | $16.48 | $16.60 | $16.60 | 16,803 |
2023-05-19 | $16.60 | $16.66 | $16.59 | $16.65 | $16.53 | 8,874 |
2023-05-18 | $16.75 | $16.75 | $16.58 | $16.66 | $16.54 | 14,392 |
2023-05-17 | $16.60 | $16.71 | $16.51 | $16.70 | $16.58 | 56,402 |
2023-05-16 | $16.69 | $16.69 | $16.53 | $16.57 | $16.45 | 5,265 |
2023-05-15 | $16.60 | $16.71 | $16.58 | $16.66 | $16.54 | 15,904 |
2023-05-12 | $16.60 | $16.64 | $16.54 | $16.54 | $16.42 | 3,300 |
2023-05-11 | $16.48 | $16.73 | $16.46 | $16.59 | $16.47 | 10,893 |
2023-05-10 | $16.70 | $16.76 | $16.64 | $16.64 | $16.52 | 8,689 |
2023-05-09 | $16.71 | $16.71 | $16.44 | $16.62 | $16.50 | 12,146 |
2023-05-08 | $16.72 | $16.72 | $16.55 | $16.72 | $16.60 | 19,417 |
2023-05-05 | $16.68 | $16.83 | $16.61 | $16.61 | $16.61 | 4,895 |
2023-05-04 | $16.73 | $16.90 | $16.38 | $16.55 | $16.55 | 27,247 |
2023-05-03 | $16.94 | $16.98 | $16.73 | $16.73 | $16.73 | 26,123 |
2023-05-02 | $16.91 | $17.01 | $16.82 | $16.90 | $16.90 | 4,347 |
2023-05-01 | $17.12 | $17.16 | $16.85 | $17.00 | $17.00 | 20,018 |
2023-04-28 | $16.92 | $17.27 | $16.92 | $17.06 | $17.06 | 17,776 |
2023-04-27 | $17.12 | $17.12 | $16.99 | $16.99 | $16.99 | 6,458 |
2023-04-26 | $17.19 | $17.19 | $16.91 | $16.91 | $16.91 | 2,197 |
2023-04-25 | $16.92 | $17.03 | $16.92 | $17.02 | $17.02 | 8,218 |
2023-04-24 | $17.06 | $17.20 | $16.94 | $17.00 | $17.00 | 7,911 |
2023-04-21 | $17.22 | $17.22 | $17.04 | $17.06 | $17.06 | 9,298 |
2023-04-20 | $17.06 | $17.19 | $17.06 | $17.10 | $17.10 | 9,551 |
2023-04-19 | $17.41 | $17.41 | $17.20 | $17.25 | $17.25 | 27,956 |
2023-04-18 | $17.10 | $17.37 | $17.10 | $17.31 | $17.31 | 7,319 |
2023-04-17 | $17.20 | $17.48 | $17.19 | $17.37 | $17.37 | 10,056 |
2023-04-14 | $17.24 | $17.35 | $17.05 | $17.05 | $17.05 | 5,197 |
2023-04-13 | $17.34 | $17.47 | $17.03 | $17.22 | $17.22 | 36,061 |
2023-04-12 | $17.26 | $17.50 | $17.26 | $17.29 | $17.29 | 10,796 |
2023-04-11 | $17.16 | $17.39 | $17.13 | $17.26 | $17.26 | 13,822 |
2023-04-10 | $17.21 | $17.25 | $17.20 | $17.25 | $17.25 | 17,334 |
2023-04-06 | $17.16 | $17.30 | $17.09 | $17.21 | $17.21 | 11,902 |
2023-04-05 | $16.99 | $17.15 | $16.99 | $17.15 | $17.15 | 3,441 |
2023-04-04 | $17.10 | $17.21 | $17.03 | $17.18 | $17.18 | 18,088 |
2023-04-03 | $16.77 | $17.19 | $16.77 | $17.19 | $17.19 | 9,556 |
2023-03-31 | $16.56 | $16.97 | $16.56 | $16.81 | $16.81 | 20,484 |
2023-03-30 | $16.30 | $16.71 | $16.30 | $16.54 | $16.54 | 13,909 |
2023-03-29 | $16.26 | $16.56 | $16.26 | $16.39 | $16.39 | 11,527 |
2023-03-28 | $16.39 | $17.01 | $16.20 | $16.45 | $16.45 | 6,213 |
2023-03-27 | $16.28 | $16.40 | $16.22 | $16.28 | $16.28 | 11,816 |
2023-03-24 | $16.40 | $16.40 | $16.11 | $16.20 | $16.20 | 10,096 |
2023-03-23 | $16.50 | $16.50 | $16.31 | $16.31 | $16.31 | 11,196 |
2023-03-22 | $16.50 | $16.50 | $16.34 | $16.42 | $16.42 | 35,680 |
2023-03-21 | $16.57 | $16.62 | $16.39 | $16.44 | $16.44 | 10,219 |
2023-03-20 | $16.60 | $16.60 | $16.25 | $16.55 | $16.55 | 16,640 |
2023-03-17 | $16.70 | $16.80 | $16.48 | $16.58 | $16.46 | 22,813 |
2023-03-16 | $16.54 | $17.00 | $16.39 | $16.85 | $16.73 | 21,992 |
2023-03-15 | $16.64 | $17.00 | $16.31 | $16.73 | $16.61 | 37,322 |
2023-03-14 | $17.01 | $17.41 | $16.91 | $16.91 | $16.79 | 29,872 |
2023-03-13 | $17.17 | $17.21 | $16.73 | $16.76 | $16.64 | 37,449 |
2023-03-10 | $17.62 | $17.66 | $17.25 | $17.33 | $17.20 | 41,470 |
2023-03-09 | $18.06 | $18.10 | $17.53 | $17.70 | $17.57 | 28,377 |
2023-03-08 | $18.10 | $18.20 | $18.03 | $18.06 | $17.93 | 16,926 |
2023-03-07 | $18.20 | $18.21 | $18.07 | $18.07 | $17.94 | 6,493 |
2023-03-06 | $18.10 | $18.25 | $18.10 | $18.20 | $18.07 | 38,070 |
2023-03-03 | $18.11 | $18.25 | $18.10 | $18.10 | $17.97 | 15,420 |
2023-03-02 | $18.24 | $18.29 | $18.10 | $18.13 | $18.00 | 8,882 |
2023-03-01 | $18.13 | $18.29 | $18.11 | $18.17 | $18.04 | 9,680 |
2023-02-28 | $18.19 | $18.30 | $18.17 | $18.30 | $18.17 | 65,169 |
2023-02-27 | $18.25 | $18.30 | $18.14 | $18.19 | $18.06 | 66,591 |
2023-02-24 | $18.26 | $18.26 | $18.03 | $18.23 | $18.23 | 20,651 |
2023-02-23 | $18.19 | $18.36 | $18.19 | $18.30 | $18.30 | 18,908 |
2023-02-22 | $18.16 | $18.28 | $18.08 | $18.20 | $18.20 | 21,587 |
2023-02-21 | $18.50 | $18.61 | $18.16 | $18.16 | $18.16 | 22,611 |
2023-02-17 | $18.76 | $18.77 | $18.62 | $18.72 | $18.72 | 18,711 |
2023-02-16 | $18.71 | $18.85 | $18.71 | $18.71 | $18.71 | 73,704 |
2023-02-15 | $18.76 | $18.89 | $18.70 | $18.84 | $18.84 | 39,052 |
2023-02-14 | $18.85 | $18.85 | $18.75 | $18.80 | $18.80 | 25,198 |
2023-02-13 | $18.71 | $18.85 | $18.70 | $18.71 | $18.71 | 26,562 |
2023-02-10 | $18.72 | $18.75 | $18.64 | $18.70 | $18.70 | 12,340 |
2023-02-09 | $18.80 | $18.90 | $18.74 | $18.74 | $18.74 | 9,571 |
2023-02-08 | $18.89 | $18.89 | $18.61 | $18.77 | $18.77 | 23,253 |
2023-02-07 | $18.80 | $18.84 | $18.65 | $18.73 | $18.73 | 19,217 |
2023-02-06 | $19.13 | $19.13 | $18.84 | $18.84 | $18.84 | 30,378 |
2023-02-03 | $19.25 | $19.25 | $19.11 | $19.14 | $19.14 | 25,649 |
2023-02-02 | $19.25 | $19.32 | $19.18 | $19.31 | $19.31 | 42,160 |
2023-02-01 | $19.18 | $19.18 | $18.92 | $19.16 | $19.16 | 24,349 |
2023-01-31 | $19.01 | $19.10 | $18.83 | $19.08 | $19.08 | 26,385 |
2023-01-30 | $18.81 | $18.95 | $18.75 | $18.93 | $18.93 | 15,816 |
2023-01-27 | $18.72 | $18.82 | $18.72 | $18.78 | $18.78 | 14,209 |
2023-01-26 | $18.68 | $18.72 | $18.42 | $18.72 | $18.72 | 28,406 |
2023-01-25 | $18.62 | $18.62 | $18.41 | $18.60 | $18.60 | 2,374 |
2023-01-24 | $18.60 | $18.66 | $18.55 | $18.63 | $18.63 | 31,002 |
2023-01-23 | $18.48 | $18.57 | $18.35 | $18.50 | $18.50 | 30,738 |
2023-01-20 | $18.32 | $18.47 | $18.27 | $18.36 | $18.36 | 13,470 |
2023-01-19 | $18.47 | $18.47 | $18.20 | $18.40 | $18.28 | 22,743 |
2023-01-18 | $18.36 | $18.50 | $18.30 | $18.50 | $18.38 | 10,708 |
2023-01-17 | $18.20 | $18.30 | $18.12 | $18.29 | $18.17 | 31,642 |
2023-01-13 | $18.11 | $18.16 | $18.03 | $18.16 | $18.04 | 14,286 |
2023-01-12 | $17.85 | $18.04 | $17.80 | $17.99 | $17.87 | 16,354 |
2023-01-11 | $17.72 | $17.87 | $17.60 | $17.79 | $17.67 | 21,118 |
2023-01-10 | $17.80 | $17.83 | $17.56 | $17.72 | $17.60 | 5,939 |
2023-01-09 | $17.87 | $17.88 | $17.54 | $17.74 | $17.62 | 33,905 |
2023-01-06 | $17.40 | $17.71 | $17.40 | $17.71 | $17.60 | 28,725 |
2023-01-05 | $17.24 | $17.40 | $17.20 | $17.35 | $17.24 | 8,500 |
2023-01-04 | $17.13 | $17.31 | $17.00 | $17.31 | $17.20 | 32,116 |
2023-01-03 | $16.83 | $17.07 | $16.82 | $17.07 | $16.96 | 35,137 |
2022-12-30 | $16.64 | $16.79 | $16.57 | $16.74 | $16.63 | 39,983 |
2022-12-29 | $16.67 | $16.73 | $16.46 | $16.67 | $16.56 | 18,119 |
2022-12-28 | $16.40 | $16.58 | $16.40 | $16.52 | $16.41 | 45,274 |
2022-12-27 | $16.55 | $16.59 | $16.34 | $16.40 | $16.29 | 83,849 |
2022-12-23 | $16.72 | $16.72 | $16.42 | $16.56 | $16.56 | 14,375 |
2022-12-22 | $16.70 | $16.73 | $16.46 | $16.56 | $16.56 | 14,300 |
2022-12-21 | $16.67 | $16.76 | $16.63 | $16.67 | $16.67 | 23,778 |
2022-12-20 | $16.74 | $16.84 | $16.67 | $16.67 | $16.67 | 7,816 |
2022-12-19 | $16.85 | $17.00 | $16.73 | $16.76 | $16.64 | 22,842 |
2022-12-16 | $17.10 | $17.15 | $16.87 | $16.97 | $16.85 | 9,379 |
2022-12-15 | $17.22 | $17.22 | $17.00 | $17.14 | $17.01 | 27,155 |
2022-12-14 | $17.02 | $17.29 | $17.02 | $17.29 | $17.17 | 10,981 |
2022-12-13 | $17.15 | $17.36 | $17.08 | $17.08 | $16.96 | 10,453 |
2022-12-12 | $17.15 | $17.15 | $16.94 | $16.99 | $16.87 | 16,796 |
2022-12-09 | $17.15 | $17.22 | $17.06 | $17.06 | $17.06 | 5,800 |
2022-12-08 | $17.50 | $17.50 | $17.16 | $17.19 | $17.19 | 36,394 |
2022-12-07 | $17.40 | $17.44 | $17.25 | $17.44 | $17.44 | 17,925 |
2022-12-06 | $17.35 | $17.35 | $17.19 | $17.33 | $17.33 | 6,596 |
2022-12-05 | $17.39 | $17.49 | $17.26 | $17.26 | $17.26 | 14,995 |
2022-12-02 | $17.32 | $17.55 | $17.32 | $17.55 | $17.55 | 3,275 |
2022-12-01 | $17.28 | $17.52 | $17.28 | $17.38 | $17.38 | 21,992 |
2022-11-30 | $17.11 | $17.38 | $16.80 | $17.38 | $17.38 | 23,983 |
2022-11-29 | $17.22 | $17.22 | $16.96 | $17.03 | $17.03 | 5,063 |
2022-11-28 | $17.12 | $17.23 | $16.98 | $17.17 | $17.17 | 10,513 |
2022-11-25 | $17.25 | $17.36 | $17.12 | $17.12 | $17.12 | 5,106 |
2022-11-23 | $17.33 | $17.35 | $17.10 | $17.24 | $17.24 | 15,139 |
2022-11-22 | $17.09 | $17.13 | $16.98 | $17.07 | $17.07 | 2,852 |
2022-11-21 | $17.26 | $17.30 | $17.04 | $17.06 | $17.06 | 9,911 |
2022-11-18 | $17.27 | $17.37 | $17.06 | $17.15 | $17.15 | 4,714 |
2022-11-17 | $17.55 | $17.55 | $17.25 | $17.41 | $17.41 | 6,962 |
2022-11-16 | $17.74 | $17.74 | $17.47 | $17.63 | $17.63 | 16,047 |
2022-11-15 | $17.60 | $17.78 | $17.55 | $17.59 | $17.59 | 19,535 |
2022-11-14 | $17.33 | $17.61 | $17.33 | $17.49 | $17.49 | 7,274 |
2022-11-11 | $17.24 | $17.55 | $16.97 | $17.55 | $17.55 | 13,126 |
2022-11-10 | $17.26 | $17.38 | $17.15 | $17.31 | $17.31 | 13,584 |
2022-11-09 | $16.77 | $16.79 | $16.63 | $16.78 | $16.78 | 11,844 |
2022-11-08 | $16.57 | $16.79 | $16.54 | $16.71 | $16.71 | 13,965 |
2022-11-07 | $16.25 | $16.52 | $16.25 | $16.50 | $16.50 | 13,488 |
2022-11-04 | $16.26 | $16.48 | $16.26 | $16.32 | $16.32 | 17,132 |
2022-11-03 | $16.32 | $16.35 | $16.26 | $16.33 | $16.33 | 3,708 |
2022-11-02 | $16.43 | $16.58 | $16.34 | $16.35 | $16.35 | 14,846 |
2022-11-01 | $16.36 | $16.50 | $16.36 | $16.45 | $16.45 | 9,397 |
2022-10-31 | $16.20 | $16.45 | $16.18 | $16.36 | $16.36 | 9,117 |
2022-10-28 | $16.32 | $16.46 | $16.29 | $16.41 | $16.41 | 44,982 |
2022-10-27 | $16.10 | $16.27 | $16.10 | $16.20 | $16.20 | 10,419 |
2022-10-26 | $16.30 | $16.37 | $16.14 | $16.16 | $16.16 | 10,214 |
2022-10-25 | $16.00 | $16.19 | $16.00 | $16.18 | $16.18 | 9,767 |
2022-10-24 | $16.07 | $16.07 | $15.96 | $16.00 | $16.00 | 12,567 |
2022-10-21 | $16.14 | $16.15 | $15.94 | $16.04 | $16.04 | 38,260 |
2022-10-20 | $16.62 | $16.75 | $16.22 | $16.25 | $16.25 | 19,348 |
2022-10-19 | $16.86 | $16.86 | $16.62 | $16.74 | $16.61 | 14,303 |
2022-10-18 | $17.21 | $17.21 | $16.86 | $16.91 | $16.78 | 5,484 |
2022-10-17 | $16.86 | $17.21 | $16.86 | $16.86 | $16.74 | 9,615 |
2022-10-14 | $16.80 | $17.05 | $16.80 | $16.86 | $16.86 | 4,044 |
2022-10-13 | $16.68 | $16.86 | $16.68 | $16.82 | $16.82 | 1,701 |
2022-10-12 | $16.94 | $16.94 | $16.75 | $16.79 | $16.79 | 3,669 |
2022-10-11 | $17.00 | $17.05 | $16.96 | $16.96 | $16.96 | 5,884 |
2022-10-10 | $17.08 | $17.08 | $16.99 | $17.04 | $17.04 | 4,708 |
2022-10-07 | $17.35 | $17.35 | $17.19 | $17.21 | $17.21 | 6,497 |
2022-10-06 | $17.42 | $17.44 | $17.30 | $17.33 | $17.33 | 3,069 |
2022-10-05 | $17.59 | $17.59 | $17.33 | $17.51 | $17.51 | 7,799 |
2022-10-04 | $17.88 | $17.88 | $17.48 | $17.61 | $17.61 | 8,471 |
2022-10-03 | $17.35 | $17.60 | $17.32 | $17.48 | $17.48 | 13,112 |
2022-09-30 | $17.32 | $17.37 | $17.14 | $17.15 | $17.15 | 4,559 |
2022-09-29 | $17.27 | $17.55 | $17.05 | $17.22 | $17.22 | 12,659 |
2022-09-28 | $17.54 | $17.70 | $17.39 | $17.57 | $17.57 | 9,868 |
2022-09-27 | $17.43 | $17.43 | $17.23 | $17.32 | $17.32 | 15,866 |
2022-09-26 | $17.77 | $17.81 | $17.40 | $17.45 | $17.45 | 12,218 |
2022-09-23 | $17.93 | $17.94 | $17.61 | $17.73 | $17.73 | 12,643 |
2022-09-22 | $18.35 | $18.35 | $17.96 | $18.01 | $18.01 | 19,265 |
2022-09-21 | $18.48 | $18.51 | $18.34 | $18.34 | $18.34 | 9,749 |
2022-09-20 | $18.58 | $18.58 | $18.40 | $18.44 | $18.44 | 8,002 |
2022-09-19 | $18.97 | $18.97 | $18.65 | $18.72 | $18.60 | 21,242 |
2022-09-16 | $18.88 | $18.89 | $18.76 | $18.82 | $18.70 | 21,473 |
2022-09-15 | $19.00 | $19.15 | $18.93 | $18.93 | $18.93 | 11,709 |
2022-09-14 | $19.12 | $19.12 | $19.05 | $19.05 | $19.05 | 25,785 |
2022-09-13 | $19.09 | $19.15 | $19.00 | $19.07 | $19.07 | 4,504 |
2022-09-12 | $19.24 | $19.36 | $19.24 | $19.32 | $19.32 | 11,715 |
2022-09-09 | $19.19 | $19.30 | $19.17 | $19.20 | $19.20 | 5,169 |
2022-09-08 | $19.32 | $19.32 | $19.11 | $19.11 | $19.11 | 7,737 |
2022-09-07 | $19.20 | $19.24 | $19.12 | $19.16 | $19.16 | 9,484 |
2022-09-06 | $19.28 | $19.28 | $19.10 | $19.10 | $19.10 | 16,454 |
2022-09-02 | $19.50 | $19.52 | $19.28 | $19.32 | $19.32 | 13,554 |
2022-09-01 | $19.37 | $19.48 | $19.27 | $19.33 | $19.33 | 8,155 |
2022-08-31 | $19.73 | $19.86 | $19.60 | $19.62 | $19.62 | 6,406 |
2022-08-30 | $19.98 | $19.98 | $19.61 | $19.73 | $19.73 | 10,542 |
2022-08-29 | $19.91 | $19.94 | $19.70 | $19.88 | $19.88 | 24,508 |
2022-08-26 | $20.10 | $20.10 | $19.85 | $19.85 | $19.85 | 12,884 |
2022-08-25 | $19.80 | $20.01 | $19.79 | $19.96 | $19.96 | 37,994 |
2022-08-24 | $19.82 | $19.82 | $19.65 | $19.73 | $19.73 | 3,761 |
2022-08-23 | $20.07 | $20.07 | $19.66 | $19.69 | $19.69 | 10,132 |
2022-08-22 | $20.21 | $20.21 | $19.97 | $20.01 | $20.01 | 11,244 |
2022-08-19 | $20.26 | $20.29 | $20.10 | $20.26 | $20.26 | 23,316 |
2022-08-18 | $20.47 | $20.47 | $20.35 | $20.41 | $20.41 | 14,574 |
2022-08-17 | $20.63 | $20.63 | $20.39 | $20.45 | $20.45 | 18,189 |
2022-08-16 | $20.66 | $20.72 | $20.64 | $20.64 | $20.64 | 8,509 |
2022-08-15 | $20.55 | $20.76 | $20.55 | $20.75 | $20.75 | 12,558 |
2022-08-12 | $20.51 | $20.73 | $20.46 | $20.67 | $20.67 | 9,903 |
2022-08-11 | $20.43 | $20.61 | $20.43 | $20.55 | $20.55 | 7,697 |
2022-08-10 | $20.64 | $20.77 | $20.51 | $20.59 | $20.59 | 20,102 |
2022-08-09 | $20.65 | $20.65 | $20.50 | $20.55 | $20.55 | 25,391 |
2022-08-08 | $20.79 | $20.79 | $20.59 | $20.65 | $20.65 | 6,470 |
2022-08-05 | $20.76 | $20.79 | $20.55 | $20.55 | $20.55 | 21,442 |
2022-08-04 | $20.85 | $20.87 | $20.75 | $20.82 | $20.82 | 73,824 |
2022-08-03 | $20.90 | $20.91 | $20.64 | $20.85 | $20.85 | 37,890 |
2022-08-02 | $20.58 | $20.82 | $20.53 | $20.75 | $20.75 | 27,446 |
2022-08-01 | $20.30 | $20.54 | $20.21 | $20.51 | $20.51 | 4,553 |
2022-07-29 | $20.00 | $20.29 | $20.00 | $20.29 | $20.29 | 13,920 |
2022-07-28 | $19.98 | $20.00 | $19.70 | $20.00 | $20.00 | 7,578 |
2022-07-27 | $19.62 | $19.84 | $19.20 | $19.74 | $19.74 | 30,413 |
2022-07-26 | $19.70 | $19.82 | $19.68 | $19.68 | $19.68 | 6,613 |
2022-07-25 | $19.80 | $19.80 | $19.61 | $19.73 | $19.73 | 1,788 |
2022-07-22 | $19.66 | $19.89 | $19.60 | $19.60 | $19.60 | 7,696 |
2022-07-21 | $19.66 | $19.76 | $19.60 | $19.67 | $19.67 | 10,912 |
2022-07-20 | $19.63 | $19.81 | $19.63 | $19.73 | $19.73 | 7,052 |
2022-07-19 | $19.65 | $19.73 | $19.62 | $19.63 | $19.51 | 8,591 |
2022-07-18 | $19.55 | $19.68 | $19.55 | $19.62 | $19.50 | 3,871 |
2022-07-15 | $19.74 | $19.74 | $19.52 | $19.60 | $19.48 | 14,492 |
2022-07-14 | $19.58 | $19.60 | $19.52 | $19.52 | $19.40 | 9,846 |
2022-07-13 | $19.36 | $19.60 | $19.36 | $19.56 | $19.44 | 4,095 |
2022-07-12 | $19.52 | $19.67 | $19.52 | $19.55 | $19.43 | 2,997 |
2022-07-11 | $19.39 | $19.50 | $19.39 | $19.44 | $19.32 | 5,627 |
2022-07-08 | $19.50 | $19.50 | $19.35 | $19.46 | $19.34 | 5,271 |
2022-07-07 | $19.40 | $19.47 | $19.29 | $19.39 | $19.27 | 16,945 |
2022-07-06 | $19.09 | $19.47 | $19.09 | $19.33 | $19.21 | 2,587 |
2022-07-05 | $19.06 | $19.37 | $19.05 | $19.15 | $19.03 | 8,718 |
2022-07-01 | $19.10 | $19.34 | $19.10 | $19.26 | $19.15 | 12,552 |
2022-06-30 | $19.15 | $19.25 | $19.09 | $19.10 | $18.99 | 6,969 |
2022-06-29 | $19.30 | $19.30 | $19.00 | $19.20 | $19.08 | 24,621 |
2022-06-28 | $19.09 | $19.26 | $19.06 | $19.12 | $19.00 | 39,725 |
2022-06-27 | $19.09 | $19.21 | $19.05 | $19.14 | $19.02 | 8,015 |
2022-06-24 | $18.98 | $19.10 | $18.98 | $19.05 | $18.94 | 10,520 |
2022-06-23 | $18.99 | $18.99 | $18.86 | $18.90 | $18.79 | 6,002 |
2022-06-22 | $18.83 | $18.93 | $18.80 | $18.84 | $18.73 | 23,779 |
2022-06-21 | $18.90 | $18.90 | $18.74 | $18.85 | $18.74 | 17,107 |
2022-06-17 | $18.82 | $18.96 | $18.67 | $18.86 | $18.62 | 20,724 |
2022-06-16 | $18.95 | $19.09 | $18.78 | $18.87 | $18.64 | 11,314 |
2022-06-15 | $18.75 | $19.19 | $18.75 | $19.07 | $18.83 | 16,856 |
2022-06-14 | $19.16 | $19.20 | $18.65 | $18.81 | $18.58 | 38,615 |
2022-06-13 | $19.50 | $19.50 | $18.96 | $19.07 | $18.84 | 351,591 |
2022-06-10 | $20.10 | $20.10 | $19.75 | $19.84 | $19.59 | 3,935 |
2022-06-09 | $20.28 | $20.34 | $20.11 | $20.16 | $19.91 | 12,788 |
2022-06-08 | $20.24 | $20.35 | $20.24 | $20.28 | $20.02 | 3,839 |
2022-06-07 | $20.19 | $20.35 | $20.19 | $20.27 | $20.02 | 18,745 |
2022-06-06 | $20.37 | $20.54 | $20.33 | $20.33 | $20.08 | 11,415 |
2022-06-03 | $20.36 | $20.46 | $20.36 | $20.41 | $20.16 | 6,269 |
2022-06-02 | $20.38 | $20.47 | $20.36 | $20.47 | $20.22 | 6,785 |
2022-06-01 | $20.40 | $20.51 | $20.35 | $20.50 | $20.25 | 7,309 |
2022-05-31 | $20.30 | $20.49 | $20.13 | $20.49 | $20.24 | 19,981 |
2022-05-27 | $20.01 | $20.31 | $19.99 | $20.25 | $20.00 | 9,726 |
2022-05-26 | $19.51 | $19.97 | $19.51 | $19.83 | $19.59 | 6,031 |
2022-05-25 | $19.29 | $19.61 | $19.29 | $19.61 | $19.37 | 12,875 |
2022-05-24 | $19.35 | $19.36 | $19.25 | $19.36 | $19.12 | 12,787 |
2022-05-23 | $19.42 | $19.42 | $19.26 | $19.32 | $19.08 | 19,667 |
2022-05-20 | $19.42 | $19.44 | $19.29 | $19.42 | $19.18 | 6,652 |
2022-05-19 | $19.43 | $19.43 | $19.34 | $19.42 | $19.06 | 12,530 |
2022-05-18 | $19.60 | $19.61 | $19.31 | $19.38 | $19.02 | 12,551 |
2022-05-17 | $19.85 | $19.85 | $19.55 | $19.58 | $19.22 | 46,427 |
2022-05-16 | $19.36 | $19.64 | $19.36 | $19.52 | $19.16 | 6,436 |
2022-05-13 | $19.38 | $19.56 | $19.38 | $19.44 | $19.08 | 13,816 |
2022-05-12 | $19.39 | $19.54 | $19.33 | $19.36 | $19.00 | 12,901 |
2022-05-11 | $19.57 | $19.66 | $19.45 | $19.45 | $19.09 | 5,722 |
2022-05-10 | $19.60 | $19.73 | $19.50 | $19.52 | $19.16 | 37,030 |
2022-05-09 | $19.66 | $19.86 | $19.49 | $19.49 | $19.13 | 16,335 |
2022-05-06 | $19.75 | $19.96 | $19.73 | $19.81 | $19.45 | 12,582 |
2022-05-05 | $19.96 | $20.07 | $19.82 | $19.93 | $19.56 | 13,300 |
2022-05-04 | $19.93 | $20.06 | $19.73 | $20.06 | $19.69 | 27,481 |
2022-05-03 | $19.97 | $19.97 | $19.81 | $19.93 | $19.56 | 8,122 |
2022-05-02 | $20.07 | $20.17 | $19.80 | $19.83 | $19.47 | 24,093 |
2022-04-29 | $20.08 | $20.20 | $20.02 | $20.15 | $19.77 | 21,648 |
2022-04-28 | $20.25 | $20.29 | $20.02 | $20.29 | $19.92 | 14,136 |
2022-04-27 | $20.32 | $20.32 | $20.04 | $20.09 | $19.72 | 13,780 |
2022-04-26 | $20.32 | $20.38 | $20.16 | $20.26 | $19.89 | 20,727 |
2022-04-25 | $20.25 | $20.36 | $20.22 | $20.32 | $19.95 | 9,701 |
2022-04-22 | $20.39 | $20.48 | $20.22 | $20.26 | $19.89 | 21,459 |
2022-04-21 | $20.61 | $20.75 | $20.42 | $20.43 | $20.05 | 24,357 |
2022-04-20 | $20.60 | $20.70 | $20.60 | $20.66 | $20.28 | 17,002 |
2022-04-19 | $20.70 | $20.77 | $20.56 | $20.65 | $20.15 | 51,670 |
2022-04-18 | $20.62 | $20.84 | $20.62 | $20.68 | $20.18 | 17,734 |
2022-04-14 | $20.83 | $20.87 | $20.75 | $20.75 | $20.25 | 14,939 |
2022-04-13 | $21.00 | $21.00 | $20.85 | $20.88 | $20.38 | 7,983 |
2022-04-12 | $20.81 | $20.97 | $20.81 | $20.82 | $20.32 | 10,819 |
2022-04-11 | $20.96 | $21.00 | $20.81 | $20.84 | $20.33 | 24,143 |
2022-04-08 | $21.10 | $21.20 | $21.00 | $21.02 | $20.52 | 7,988 |
2022-04-07 | $21.15 | $21.23 | $21.05 | $21.13 | $20.62 | 13,673 |
2022-04-06 | $21.20 | $21.29 | $21.10 | $21.10 | $20.59 | 6,558 |
2022-04-05 | $21.64 | $21.64 | $21.37 | $21.42 | $20.90 | 13,001 |
2022-04-04 | $21.90 | $21.90 | $21.55 | $21.61 | $21.09 | 7,232 |
2022-04-01 | $21.91 | $21.91 | $21.65 | $21.77 | $21.25 | 7,481 |
2022-03-31 | $21.69 | $21.86 | $21.69 | $21.81 | $21.28 | 39,111 |
2022-03-30 | $21.60 | $21.75 | $21.60 | $21.69 | $21.17 | 7,742 |
2022-03-29 | $21.60 | $21.72 | $21.51 | $21.72 | $21.20 | 14,971 |
2022-03-28 | $21.41 | $21.49 | $21.40 | $21.47 | $20.96 | 8,877 |
2022-03-25 | $21.46 | $21.51 | $21.43 | $21.43 | $20.92 | 28,590 |
2022-03-24 | $21.51 | $21.55 | $21.40 | $21.47 | $20.95 | 11,376 |
2022-03-23 | $21.41 | $21.54 | $21.37 | $21.45 | $20.93 | 5,554 |
2022-03-22 | $21.50 | $21.55 | $21.43 | $21.46 | $20.94 | 6,160 |
2022-03-21 | $21.60 | $21.60 | $21.47 | $21.47 | $20.95 | 8,044 |
2022-03-18 | $21.40 | $21.61 | $21.40 | $21.58 | $20.94 | 15,534 |
2022-03-17 | $21.22 | $21.50 | $21.22 | $21.47 | $20.84 | 18,017 |
2022-03-16 | $21.15 | $21.30 | $21.15 | $21.20 | $20.57 | 13,995 |
2022-03-15 | $21.02 | $21.10 | $20.93 | $21.10 | $20.48 | 8,822 |
2022-03-14 | $21.44 | $21.44 | $20.83 | $20.83 | $20.22 | 15,949 |
2022-03-11 | $21.38 | $21.44 | $21.29 | $21.36 | $20.73 | 6,995 |
2022-03-10 | $21.34 | $21.47 | $21.34 | $21.39 | $20.76 | 5,755 |
2022-03-09 | $21.38 | $21.46 | $21.28 | $21.42 | $20.79 | 9,396 |
2022-03-08 | $21.17 | $21.31 | $21.11 | $21.28 | $20.65 | 8,231 |
2022-03-07 | $21.50 | $21.50 | $21.13 | $21.21 | $20.59 | 20,645 |
2022-03-04 | $21.60 | $21.68 | $21.50 | $21.50 | $20.87 | 12,454 |
2022-03-03 | $21.82 | $21.82 | $21.74 | $21.76 | $21.12 | 9,875 |
2022-03-02 | $21.88 | $22.06 | $21.88 | $22.01 | $21.36 | 7,360 |
2022-03-01 | $22.08 | $22.09 | $21.92 | $21.99 | $21.34 | 4,187 |
2022-02-28 | $21.87 | $22.10 | $21.87 | $21.99 | $21.34 | 4,616 |
2022-02-25 | $21.84 | $22.00 | $21.83 | $21.93 | $21.28 | 9,792 |
2022-02-24 | $21.57 | $21.80 | $21.50 | $21.69 | $21.05 | 14,454 |
2022-02-23 | $22.20 | $22.20 | $21.75 | $21.76 | $21.12 | 11,897 |
2022-02-22 | $22.14 | $22.20 | $21.95 | $22.06 | $21.41 | 15,459 |
2022-02-18 | $22.23 | $22.34 | $22.11 | $22.25 | $21.48 | 13,363 |
2022-02-17 | $22.35 | $22.46 | $22.28 | $22.29 | $21.51 | 10,165 |
2022-02-16 | $22.27 | $22.44 | $22.12 | $22.37 | $21.59 | 20,792 |
2022-02-15 | $22.39 | $22.39 | $22.19 | $22.27 | $21.49 | 12,587 |
2022-02-14 | $22.20 | $22.44 | $22.15 | $22.22 | $21.44 | 11,168 |
2022-02-11 | $22.55 | $22.57 | $22.37 | $22.38 | $21.60 | 19,254 |
2022-02-10 | $22.70 | $22.75 | $22.51 | $22.54 | $21.76 | 13,404 |
2022-02-09 | $22.98 | $22.98 | $22.64 | $22.70 | $21.92 | 14,383 |
2022-02-08 | $22.80 | $22.81 | $22.66 | $22.66 | $21.87 | 22,272 |
2022-02-07 | $22.80 | $22.91 | $22.79 | $22.80 | $22.01 | 25,914 |
2022-02-04 | $22.92 | $22.95 | $22.75 | $22.83 | $22.04 | 9,842 |
2022-02-03 | $23.65 | $23.65 | $22.90 | $23.00 | $22.20 | 7,815 |
2022-02-02 | $23.35 | $23.35 | $23.07 | $23.12 | $22.32 | 54,765 |
2022-02-01 | $23.10 | $23.30 | $23.10 | $23.26 | $22.45 | 41,849 |
2022-01-31 | $22.95 | $23.16 | $22.81 | $23.16 | $22.36 | 116,159 |
2022-01-28 | $22.88 | $23.10 | $22.80 | $22.94 | $22.14 | 45,678 |
2022-01-27 | $23.23 | $23.25 | $22.99 | $23.00 | $22.20 | 17,629 |
2022-01-26 | $23.40 | $23.47 | $23.02 | $23.04 | $22.24 | 48,773 |
2022-01-25 | $23.17 | $23.39 | $23.17 | $23.33 | $22.52 | 49,284 |
2022-01-24 | $23.41 | $23.44 | $23.07 | $23.30 | $22.49 | 44,301 |
2022-01-21 | $23.46 | $23.57 | $23.44 | $23.47 | $22.66 | 20,648 |
2022-01-20 | $23.78 | $23.78 | $23.53 | $23.60 | $22.78 | 38,140 |
2022-01-19 | $23.75 | $23.75 | $23.65 | $23.72 | $22.78 | 13,958 |
2022-01-18 | $23.84 | $23.84 | $23.55 | $23.65 | $22.71 | 18,374 |
2022-01-14 | $23.80 | $23.82 | $23.73 | $23.81 | $22.86 | 38,258 |
2022-01-13 | $23.92 | $23.92 | $23.61 | $23.81 | $22.87 | 8,591 |
2022-01-12 | $23.75 | $23.75 | $23.58 | $23.75 | $22.81 | 5,320 |
2022-01-11 | $21.55 | $23.72 | $21.55 | $23.58 | $22.65 | 39,183 |
2022-01-10 | $23.51 | $23.62 | $23.46 | $23.53 | $22.60 | 20,683 |
2022-01-07 | $23.44 | $23.69 | $23.44 | $23.61 | $22.67 | 21,360 |
2022-01-06 | $23.43 | $23.69 | $23.30 | $23.60 | $22.67 | 20,559 |
2022-01-05 | $23.65 | $23.73 | $23.44 | $23.49 | $22.56 | 13,831 |
2022-01-04 | $23.82 | $23.82 | $23.64 | $23.71 | $22.77 | 15,946 |
2022-01-03 | $23.69 | $23.80 | $23.65 | $23.80 | $22.85 | 14,074 |
2021-12-31 | $23.62 | $23.70 | $23.60 | $23.70 | $22.76 | 14,364 |
2021-12-30 | $23.60 | $23.65 | $23.51 | $23.62 | $22.68 | 9,214 |
2021-12-29 | $23.52 | $23.60 | $23.43 | $23.55 | $22.61 | 15,768 |
2021-12-28 | $23.44 | $23.55 | $23.43 | $23.54 | $22.61 | 16,873 |
2021-12-27 | $23.42 | $23.50 | $23.42 | $23.47 | $22.54 | 8,576 |
2021-12-23 | $23.50 | $23.52 | $23.38 | $23.45 | $22.52 | 10,335 |
2021-12-22 | $23.42 | $23.47 | $23.27 | $23.44 | $22.51 | 6,805 |
2021-12-21 | $23.07 | $23.31 | $23.04 | $23.24 | $22.32 | 12,967 |
2021-12-20 | $23.29 | $23.31 | $23.11 | $23.15 | $22.24 | 35,635 |
2021-12-17 | $23.52 | $23.56 | $23.40 | $23.44 | $22.39 | 44,733 |
2021-12-16 | $23.40 | $23.52 | $23.40 | $23.49 | $22.44 | 30,224 |
2021-12-15 | $23.45 | $23.47 | $23.35 | $23.46 | $22.41 | 25,151 |
2021-12-14 | $23.57 | $23.60 | $23.45 | $23.53 | $22.48 | 14,341 |
2021-12-13 | $23.53 | $23.60 | $23.46 | $23.52 | $22.47 | 12,752 |
2021-12-10 | $23.57 | $23.65 | $23.50 | $23.59 | $22.53 | 23,670 |
2021-12-09 | $23.52 | $23.62 | $23.48 | $23.57 | $22.52 | 11,747 |
2021-12-08 | $23.55 | $23.67 | $23.47 | $23.52 | $22.47 | 30,591 |
2021-12-07 | $23.61 | $23.67 | $23.52 | $23.59 | $22.54 | 9,362 |
2021-12-06 | $23.49 | $23.59 | $23.45 | $23.59 | $22.54 | 15,948 |
2021-12-03 | $23.46 | $23.57 | $23.43 | $23.43 | $22.39 | 6,627 |
2021-12-02 | $23.44 | $23.58 | $23.37 | $23.57 | $22.52 | 30,240 |
2021-12-01 | $23.45 | $23.61 | $23.38 | $23.38 | $22.34 | 35,219 |
2021-11-30 | $23.66 | $23.70 | $23.43 | $23.43 | $22.39 | 57,172 |
2021-11-29 | $23.60 | $23.67 | $23.53 | $23.62 | $22.57 | 30,281 |
2021-11-26 | $23.41 | $23.73 | $23.41 | $23.59 | $22.54 | 10,179 |
2021-11-24 | $23.63 | $23.72 | $23.61 | $23.66 | $22.61 | 20,325 |
2021-11-23 | $23.75 | $23.75 | $23.58 | $23.72 | $22.67 | 17,704 |
2021-11-22 | $24.01 | $24.01 | $23.73 | $23.77 | $22.71 | 17,882 |
2021-11-19 | $23.93 | $24.04 | $23.92 | $23.98 | $22.80 | 7,247 |
2021-11-18 | $23.99 | $23.99 | $23.86 | $23.96 | $22.78 | 6,215 |
2021-11-17 | $23.91 | $23.97 | $23.66 | $23.96 | $22.77 | 34,191 |
2021-11-16 | $24.10 | $24.13 | $24.01 | $24.03 | $22.84 | 12,746 |
2021-11-15 | $24.12 | $24.12 | $23.96 | $24.02 | $22.83 | 17,972 |
2021-11-12 | $24.23 | $24.23 | $24.12 | $24.16 | $22.97 | 11,628 |
2021-11-11 | $24.20 | $24.22 | $24.12 | $24.15 | $22.96 | 10,425 |
2021-11-10 | $24.35 | $24.36 | $24.22 | $24.22 | $23.02 | 18,324 |
2021-11-09 | $24.36 | $24.40 | $24.31 | $24.35 | $23.15 | 8,070 |
2021-11-08 | $24.36 | $24.42 | $24.30 | $24.39 | $23.19 | 10,080 |
2021-11-05 | $24.32 | $24.41 | $24.30 | $24.40 | $23.20 | 14,793 |
2021-11-04 | $24.46 | $24.46 | $24.25 | $24.40 | $23.20 | 14,533 |
2021-11-03 | $24.26 | $24.40 | $24.26 | $24.40 | $23.20 | 10,906 |
2021-11-02 | $24.38 | $24.38 | $24.27 | $24.38 | $23.18 | 24,464 |
2021-11-01 | $24.25 | $24.37 | $24.22 | $24.27 | $23.07 | 26,008 |
2021-10-29 | $24.21 | $24.32 | $24.21 | $24.29 | $23.09 | 11,128 |
2021-10-28 | $24.38 | $24.38 | $24.20 | $24.25 | $23.05 | 16,314 |
2021-10-27 | $24.31 | $24.31 | $24.20 | $24.26 | $23.06 | 12,206 |
2021-10-26 | $24.34 | $24.34 | $24.26 | $24.29 | $23.09 | 12,943 |
2021-10-25 | $24.37 | $24.37 | $24.24 | $24.34 | $23.14 | 51,583 |
2021-10-22 | $24.25 | $24.32 | $24.17 | $24.25 | $23.05 | 23,674 |
2021-10-21 | $24.49 | $24.49 | $24.26 | $24.28 | $23.08 | 5,751 |
2021-10-20 | $24.46 | $24.46 | $24.15 | $24.28 | $23.08 | 18,192 |
2021-10-19 | $24.26 | $24.41 | $24.26 | $24.32 | $23.01 | 12,503 |
2021-10-18 | $24.36 | $24.39 | $24.28 | $24.32 | $23.01 | 14,396 |
2021-10-15 | $24.36 | $24.47 | $24.33 | $24.40 | $23.08 | 32,784 |
2021-10-14 | $24.48 | $24.49 | $24.38 | $24.44 | $23.12 | 5,484 |
2021-10-13 | $24.49 | $24.49 | $24.38 | $24.43 | $23.11 | 23,167 |
2021-10-12 | $24.25 | $24.42 | $24.25 | $24.36 | $23.04 | 12,002 |
2021-10-11 | $24.41 | $24.41 | $24.22 | $24.28 | $22.97 | 10,327 |
2021-10-08 | $24.38 | $24.38 | $24.25 | $24.37 | $23.05 | 12,812 |
2021-10-07 | $24.35 | $24.40 | $24.25 | $24.33 | $23.01 | 8,927 |
2021-10-06 | $24.16 | $24.35 | $24.16 | $24.33 | $23.01 | 18,617 |
2021-10-05 | $24.18 | $24.29 | $24.18 | $24.19 | $22.88 | 9,498 |
2021-10-04 | $24.33 | $24.42 | $24.23 | $24.25 | $22.94 | 14,597 |
2021-10-01 | $24.35 | $24.45 | $24.34 | $24.45 | $23.12 | 8,215 |
2021-09-30 | $24.48 | $24.48 | $24.26 | $24.44 | $23.12 | 4,733 |
2021-09-29 | $24.35 | $24.41 | $24.24 | $24.36 | $23.05 | 11,971 |
2021-09-28 | $24.36 | $24.36 | $24.14 | $24.27 | $22.96 | 25,012 |
2021-09-27 | $24.32 | $24.63 | $24.30 | $24.31 | $23.00 | 6,690 |
2021-09-24 | $24.33 | $24.44 | $24.29 | $24.30 | $22.99 | 22,287 |
2021-09-23 | $24.55 | $24.56 | $24.34 | $24.39 | $23.07 | 41,414 |
2021-09-22 | $24.31 | $24.52 | $24.31 | $24.45 | $23.13 | 20,585 |
2021-09-21 | $24.24 | $24.41 | $24.23 | $24.40 | $23.08 | 41,983 |
2021-09-20 | $24.47 | $24.47 | $24.21 | $24.24 | $22.93 | 93,624 |
2021-09-17 | $24.60 | $24.63 | $24.50 | $24.63 | $23.18 | 4,702 |
2021-09-16 | $24.56 | $24.60 | $24.50 | $24.57 | $23.13 | 18,567 |
2021-09-15 | $24.58 | $24.59 | $24.50 | $24.56 | $23.11 | 10,864 |
2021-09-14 | $24.59 | $24.61 | $24.50 | $24.58 | $23.14 | 9,202 |
2021-09-13 | $24.62 | $24.63 | $24.61 | $24.61 | $23.16 | 3,093 |
2021-09-10 | $24.69 | $24.69 | $24.56 | $24.65 | $23.20 | 10,214 |
2021-09-09 | $24.60 | $24.69 | $24.55 | $24.67 | $23.22 | 7,402 |
2021-09-08 | $24.51 | $24.68 | $24.50 | $24.61 | $23.17 | 14,746 |
2021-09-07 | $24.67 | $24.69 | $24.61 | $24.66 | $23.22 | 10,125 |
2021-09-03 | $24.66 | $24.71 | $24.61 | $24.69 | $23.24 | 11,318 |
2021-09-02 | $24.62 | $24.75 | $24.62 | $24.68 | $23.23 | 15,882 |
2021-09-01 | $24.68 | $24.68 | $24.62 | $24.66 | $23.21 | 4,756 |
2021-08-31 | $24.62 | $24.67 | $24.61 | $24.65 | $23.20 | 12,102 |
2021-08-30 | $24.65 | $24.67 | $24.55 | $24.62 | $23.17 | 13,625 |
2021-08-27 | $24.51 | $24.61 | $24.50 | $24.56 | $23.12 | 9,763 |
2021-08-26 | $24.55 | $24.62 | $24.49 | $24.50 | $23.06 | 13,180 |
2021-08-25 | $24.58 | $24.61 | $24.58 | $24.60 | $23.16 | 5,546 |
2021-08-24 | $24.57 | $24.59 | $24.50 | $24.58 | $23.14 | 9,530 |
2021-08-23 | $24.60 | $24.60 | $24.47 | $24.47 | $23.03 | 8,615 |
2021-08-20 | $24.47 | $24.56 | $24.45 | $24.55 | $23.11 | 9,340 |
2021-08-19 | $24.59 | $24.63 | $24.51 | $24.56 | $23.01 | 55,130 |
2021-08-18 | $24.61 | $24.64 | $24.56 | $24.64 | $23.08 | 74,756 |
2021-08-17 | $24.67 | $24.67 | $24.57 | $24.61 | $23.06 | 11,599 |
2021-08-16 | $24.64 | $24.64 | $24.57 | $24.60 | $23.04 | 7,623 |
2021-08-13 | $24.60 | $24.67 | $24.48 | $24.65 | $23.09 | 9,826 |
2021-08-12 | $24.49 | $24.63 | $24.49 | $24.62 | $23.06 | 7,888 |
2021-08-11 | $24.54 | $24.57 | $24.49 | $24.49 | $22.94 | 14,689 |
2021-08-10 | $24.60 | $24.60 | $24.41 | $24.56 | $23.01 | 19,947 |
2021-08-09 | $24.80 | $24.80 | $24.59 | $24.65 | $23.09 | 29,719 |
2021-08-06 | $24.76 | $24.76 | $24.63 | $24.73 | $23.16 | 12,324 |
2021-08-05 | $24.60 | $24.70 | $24.60 | $24.70 | $23.14 | 9,898 |
2021-08-04 | $24.70 | $24.70 | $24.63 | $24.70 | $23.14 | 14,964 |
2021-08-03 | $24.70 | $24.70 | $24.57 | $24.65 | $23.09 | 11,610 |
2021-08-02 | $24.60 | $24.70 | $24.52 | $24.66 | $23.10 | 7,066 |
2021-07-30 | $24.50 | $24.66 | $24.47 | $24.66 | $23.10 | 26,973 |
2021-07-29 | $24.40 | $24.56 | $24.40 | $24.51 | $22.96 | 20,009 |
2021-07-28 | $24.47 | $24.49 | $24.43 | $24.45 | $22.90 | 15,289 |
2021-07-27 | $24.46 | $24.46 | $24.40 | $24.42 | $22.87 | 19,669 |
2021-07-26 | $24.51 | $24.52 | $24.46 | $24.46 | $22.91 | 18,507 |
2021-07-23 | $24.55 | $24.55 | $24.50 | $24.55 | $23.00 | 25,326 |
2021-07-22 | $24.50 | $24.54 | $24.40 | $24.50 | $22.95 | 13,608 |
2021-07-21 | $24.50 | $24.56 | $24.42 | $24.52 | $22.97 | 16,407 |
2021-07-20 | $24.66 | $24.66 | $24.46 | $24.48 | $22.93 | 24,015 |
2021-07-19 | $24.67 | $24.67 | $24.50 | $24.57 | $22.90 | 18,426 |
2021-07-16 | $24.78 | $24.78 | $24.60 | $24.69 | $23.01 | 26,039 |
2021-07-15 | $24.77 | $24.77 | $24.66 | $24.72 | $23.04 | 13,180 |
2021-07-14 | $24.75 | $24.77 | $24.65 | $24.71 | $23.03 | 11,138 |
2021-07-13 | $24.69 | $24.79 | $24.69 | $24.71 | $23.03 | 7,919 |
2021-07-12 | $24.79 | $24.79 | $24.69 | $24.77 | $23.09 | 48,692 |
2021-07-09 | $24.73 | $24.80 | $24.73 | $24.76 | $23.08 | 6,962 |
2021-07-08 | $24.79 | $24.82 | $24.78 | $24.79 | $23.11 | 19,469 |
2021-07-07 | $24.81 | $24.83 | $24.71 | $24.80 | $23.12 | 17,454 |
2021-07-06 | $24.96 | $24.96 | $24.71 | $24.79 | $23.11 | 22,106 |
2021-07-02 | $24.78 | $24.81 | $24.68 | $24.81 | $23.13 | 19,421 |
2021-07-01 | $24.61 | $24.74 | $24.61 | $24.72 | $23.04 | 11,357 |
2021-06-30 | $24.52 | $24.67 | $24.52 | $24.65 | $22.98 | 14,401 |
2021-06-29 | $24.55 | $24.63 | $24.53 | $24.57 | $22.90 | 9,565 |
2021-06-28 | $24.55 | $24.60 | $24.55 | $24.55 | $22.88 | 13,035 |
2021-06-25 | $24.60 | $24.60 | $24.56 | $24.57 | $22.90 | 11,115 |
2021-06-24 | $24.57 | $24.62 | $24.52 | $24.53 | $22.87 | 13,046 |
2021-06-23 | $24.50 | $24.59 | $24.50 | $24.57 | $22.90 | 14,850 |
2021-06-22 | $24.53 | $24.61 | $24.52 | $24.52 | $22.86 | 59,259 |
2021-06-21 | $24.58 | $24.58 | $24.45 | $24.52 | $22.86 | 20,022 |
2021-06-18 | $24.60 | $24.65 | $24.56 | $24.64 | $22.86 | 5,258 |
2021-06-17 | $24.54 | $24.65 | $24.51 | $24.62 | $22.84 | 9,438 |
2021-06-16 | $24.55 | $24.62 | $24.55 | $24.59 | $22.81 | 13,081 |
2021-06-15 | $24.53 | $24.58 | $24.53 | $24.55 | $22.77 | 7,668 |
2021-06-14 | $24.68 | $24.68 | $24.53 | $24.58 | $22.80 | 14,267 |
2021-06-11 | $24.54 | $24.58 | $24.54 | $24.58 | $22.80 | 10,904 |
2021-06-10 | $24.57 | $24.57 | $24.50 | $24.55 | $22.77 | 6,253 |
2021-06-09 | $24.57 | $24.57 | $24.47 | $24.55 | $22.77 | 34,537 |
2021-06-08 | $24.52 | $24.53 | $24.46 | $24.48 | $22.71 | 16,748 |
2021-06-07 | $24.52 | $24.52 | $24.46 | $24.49 | $22.71 | 25,211 |
2021-06-04 | $24.49 | $24.49 | $24.47 | $24.49 | $22.72 | 11,416 |
2021-06-03 | $24.46 | $24.48 | $24.37 | $24.48 | $22.71 | 38,490 |
2021-06-02 | $24.47 | $24.49 | $24.44 | $24.47 | $22.70 | 29,132 |
2021-06-01 | $24.38 | $24.43 | $24.34 | $24.38 | $22.61 | 12,539 |
2021-05-28 | $24.34 | $24.38 | $24.31 | $24.36 | $22.60 | 19,315 |
2021-05-27 | $24.29 | $24.33 | $24.23 | $24.28 | $22.52 | 29,724 |
2021-05-26 | $24.30 | $24.33 | $24.22 | $24.30 | $22.54 | 31,616 |
2021-05-25 | $24.26 | $24.30 | $24.26 | $24.30 | $22.54 | 4,026 |
2021-05-24 | $24.29 | $24.30 | $24.26 | $24.30 | $22.54 | 17,069 |
2021-05-21 | $24.20 | $24.27 | $24.12 | $24.25 | $22.49 | 35,541 |
2021-05-20 | $24.29 | $24.29 | $24.16 | $24.17 | $22.42 | 25,657 |
2021-05-19 | $24.25 | $24.30 | $24.19 | $24.29 | $22.42 | 13,123 |
2021-05-18 | $24.39 | $24.39 | $24.24 | $24.28 | $22.41 | 35,425 |
2021-05-17 | $24.49 | $24.49 | $24.22 | $24.29 | $22.42 | 20,151 |
2021-05-14 | $24.11 | $24.29 | $24.11 | $24.28 | $22.41 | 7,096 |
2021-05-13 | $24.09 | $24.22 | $24.09 | $24.11 | $22.25 | 12,010 |
2021-05-12 | $24.35 | $24.35 | $24.04 | $24.05 | $22.20 | 573,959 |
2021-05-11 | $24.34 | $24.34 | $24.18 | $24.27 | $22.40 | 21,388 |
2021-05-10 | $24.40 | $24.46 | $24.32 | $24.41 | $22.53 | 23,005 |
2021-05-07 | $24.43 | $24.45 | $24.35 | $24.42 | $22.54 | 10,038 |
2021-05-06 | $24.33 | $24.40 | $24.30 | $24.36 | $22.48 | 12,652 |
2021-05-05 | $24.40 | $24.44 | $24.35 | $24.35 | $22.48 | 9,943 |
2021-05-04 | $24.44 | $24.44 | $24.33 | $24.41 | $22.53 | 19,384 |
2021-05-03 | $24.53 | $24.53 | $24.35 | $24.40 | $22.52 | 14,759 |
2021-04-30 | $24.47 | $24.47 | $24.33 | $24.35 | $22.48 | 31,785 |
2021-04-29 | $24.42 | $24.46 | $24.35 | $24.38 | $22.50 | 40,306 |
2021-04-28 | $24.53 | $24.53 | $24.37 | $24.42 | $22.54 | 45,657 |
2021-04-27 | $24.51 | $24.51 | $24.35 | $24.45 | $22.56 | 12,734 |
2021-04-26 | $24.44 | $24.44 | $24.32 | $24.43 | $22.55 | 17,814 |
2021-04-23 | $24.28 | $24.39 | $24.28 | $24.35 | $22.48 | 58,820 |
2021-04-22 | $24.26 | $24.34 | $24.26 | $24.32 | $22.45 | 35,193 |
2021-04-21 | $24.34 | $24.34 | $24.25 | $24.32 | $22.45 | 72,955 |
2021-04-20 | $24.42 | $24.42 | $24.21 | $24.26 | $22.39 | 18,190 |
2021-04-19 | $24.50 | $24.50 | $24.43 | $24.45 | $22.46 | 10,639 |
2021-04-16 | $24.46 | $24.48 | $24.39 | $24.45 | $22.46 | 8,198 |
2021-04-15 | $24.40 | $24.49 | $24.36 | $24.45 | $22.46 | 88,772 |
2021-04-14 | $24.41 | $24.54 | $24.41 | $24.45 | $22.46 | 17,083 |
2021-04-13 | $24.62 | $24.62 | $24.44 | $24.49 | $22.49 | 8,802 |
2021-04-12 | $24.44 | $24.48 | $24.44 | $24.44 | $22.45 | 13,262 |
2021-04-09 | $24.46 | $24.52 | $24.44 | $24.45 | $22.46 | 32,711 |
2021-04-08 | $24.45 | $24.75 | $24.43 | $24.47 | $22.47 | 152,565 |
2021-04-07 | $24.49 | $24.50 | $24.45 | $24.48 | $22.48 | 9,037 |
2021-04-06 | $24.45 | $24.66 | $24.30 | $24.45 | $22.46 | 11,810 |
2021-04-05 | $24.41 | $24.44 | $24.32 | $24.43 | $22.44 | 194,456 |
2021-04-01 | $24.40 | $24.40 | $24.25 | $24.32 | $22.34 | 29,611 |
2021-03-31 | $24.24 | $24.27 | $24.00 | $24.24 | $22.27 | 20,189 |
2021-03-30 | $24.07 | $24.19 | $23.96 | $24.14 | $22.17 | 10,827 |
2021-03-29 | $24.07 | $24.08 | $24.00 | $24.03 | $22.07 | 234,342 |
2021-03-26 | $24.08 | $24.08 | $24.01 | $24.07 | $22.11 | 9,231 |
2021-03-25 | $24.08 | $24.08 | $23.93 | $24.04 | $22.08 | 42,613 |
2021-03-24 | $24.03 | $24.04 | $23.97 | $24.02 | $22.07 | 14,883 |
2021-03-23 | $23.97 | $23.98 | $23.88 | $23.94 | $21.99 | 6,107 |
2021-03-22 | $24.00 | $24.00 | $23.77 | $23.91 | $21.96 | 10,956 |
2021-03-19 | $23.96 | $24.02 | $23.89 | $23.98 | $21.91 | 5,981 |
2021-03-18 | $24.08 | $24.08 | $23.96 | $23.96 | $21.90 | 12,492 |
2021-03-17 | $24.01 | $24.08 | $23.99 | $24.04 | $21.97 | 7,212 |
2021-03-16 | $24.00 | $24.08 | $23.96 | $24.07 | $22.00 | 12,755 |
2021-03-15 | $23.91 | $24.04 | $23.85 | $24.00 | $21.93 | 48,367 |
2021-03-12 | $23.89 | $23.98 | $23.89 | $23.95 | $21.89 | 17,415 |
2021-03-11 | $23.99 | $23.99 | $23.92 | $23.97 | $21.90 | 20,227 |
2021-03-10 | $23.80 | $23.92 | $23.80 | $23.89 | $21.83 | 14,735 |
2021-03-09 | $23.75 | $23.84 | $23.68 | $23.77 | $21.72 | 73,394 |
2021-03-08 | $23.70 | $23.74 | $23.60 | $23.73 | $21.69 | 12,410 |
2021-03-05 | $23.44 | $23.68 | $23.41 | $23.62 | $21.59 | 14,665 |
2021-03-04 | $23.53 | $23.69 | $23.50 | $23.55 | $21.52 | 17,773 |
2021-03-03 | $23.52 | $23.55 | $23.44 | $23.55 | $21.52 | 3,740 |
2021-03-02 | $23.23 | $23.49 | $23.23 | $23.46 | $21.44 | 13,585 |
2021-03-01 | $23.25 | $23.40 | $23.25 | $23.39 | $21.38 | 9,163 |
2021-02-26 | $23.40 | $23.40 | $23.27 | $23.33 | $21.32 | 9,720 |
2021-02-25 | $23.43 | $23.43 | $23.15 | $23.24 | $21.24 | 19,176 |
2021-02-24 | $23.60 | $23.60 | $23.39 | $23.41 | $21.40 | 19,527 |
2021-02-23 | $23.41 | $23.55 | $23.41 | $23.48 | $21.46 | 16,524 |
2021-02-22 | $23.53 | $23.57 | $23.46 | $23.50 | $21.47 | 18,888 |
2021-02-19 | $23.56 | $23.66 | $23.56 | $23.63 | $21.48 | 6,529 |
2021-02-18 | $23.51 | $23.58 | $23.51 | $23.56 | $21.42 | 6,265 |
2021-02-17 | $23.75 | $23.75 | $23.54 | $23.58 | $21.44 | 13,262 |
2021-02-16 | $23.91 | $23.91 | $23.56 | $23.56 | $21.42 | 20,767 |
2021-02-12 | $23.69 | $23.69 | $23.50 | $23.68 | $21.53 | 10,535 |
2021-02-11 | $23.71 | $23.76 | $23.67 | $23.68 | $21.54 | 21,148 |
2021-02-10 | $23.76 | $23.77 | $23.66 | $23.71 | $21.55 | 13,994 |
2021-02-09 | $23.68 | $23.75 | $23.60 | $23.71 | $21.56 | 17,174 |
2021-02-08 | $23.62 | $23.74 | $23.53 | $23.66 | $21.51 | 17,231 |
2021-02-05 | $23.55 | $23.72 | $23.55 | $23.63 | $21.49 | 22,651 |
2021-02-04 | $23.46 | $23.61 | $23.46 | $23.53 | $21.39 | 18,788 |
2021-02-03 | $23.46 | $23.53 | $23.46 | $23.46 | $21.33 | 5,384 |
2021-02-02 | $23.44 | $23.59 | $23.44 | $23.47 | $21.34 | 18,041 |
2021-02-01 | $23.76 | $23.76 | $23.39 | $23.45 | $21.32 | 11,480 |
2021-01-29 | $23.29 | $23.45 | $23.29 | $23.33 | $21.21 | 25,322 |
2021-01-28 | $23.35 | $23.44 | $23.32 | $23.36 | $21.24 | 16,561 |
2021-01-27 | $23.50 | $23.54 | $23.34 | $23.34 | $21.22 | 16,602 |
2021-01-26 | $23.57 | $23.61 | $23.50 | $23.50 | $21.37 | 10,603 |
2021-01-25 | $23.61 | $23.64 | $23.55 | $23.56 | $21.42 | 17,553 |
2021-01-22 | $23.50 | $23.62 | $23.50 | $23.60 | $21.46 | 10,568 |
2021-01-21 | $23.45 | $23.63 | $23.45 | $23.52 | $21.39 | 9,985 |
2021-01-20 | $23.71 | $23.71 | $23.50 | $23.55 | $21.42 | 17,575 |
2021-01-19 | $23.74 | $23.74 | $23.41 | $23.59 | $21.34 | 32,186 |
2021-01-15 | $23.50 | $23.59 | $23.50 | $23.59 | $21.34 | 7,464 |
2021-01-14 | $23.60 | $23.60 | $23.50 | $23.56 | $21.31 | 20,414 |
2021-01-13 | $23.21 | $23.49 | $23.21 | $23.49 | $21.25 | 16,807 |
2021-01-12 | $23.37 | $23.37 | $23.26 | $23.30 | $21.07 | 9,080 |
2021-01-11 | $23.27 | $23.43 | $23.25 | $23.37 | $21.14 | 14,513 |
2021-01-08 | $23.38 | $23.52 | $23.38 | $23.50 | $21.26 | 13,459 |
2021-01-07 | $23.49 | $23.54 | $23.42 | $23.49 | $21.25 | 8,288 |
2021-01-06 | $23.51 | $23.57 | $23.44 | $23.49 | $21.25 | 18,550 |
2021-01-05 | $23.58 | $23.63 | $23.53 | $23.62 | $21.37 | 12,392 |
2021-01-04 | $23.61 | $23.67 | $23.50 | $23.57 | $21.32 | 13,002 |
2020-12-31 | $23.43 | $23.59 | $23.43 | $23.56 | $21.31 | 10,055 |
2020-12-30 | $23.45 | $23.53 | $23.42 | $23.48 | $21.24 | 14,666 |
2020-12-29 | $23.40 | $23.46 | $23.40 | $23.43 | $21.20 | 7,828 |
2020-12-28 | $23.55 | $23.55 | $23.39 | $23.42 | $21.18 | 25,834 |
2020-12-24 | $23.27 | $23.41 | $23.25 | $23.35 | $21.12 | 9,777 |
2020-12-23 | $23.29 | $23.31 | $23.21 | $23.28 | $21.06 | 15,815 |
2020-12-22 | $23.38 | $23.39 | $23.24 | $23.26 | $21.04 | 7,971 |
2020-12-21 | $23.43 | $23.46 | $23.35 | $23.40 | $21.17 | 25,982 |
2020-12-18 | $23.56 | $23.57 | $23.45 | $23.49 | $21.14 | 11,296 |
2020-12-17 | $23.45 | $23.53 | $23.45 | $23.53 | $21.17 | 6,503 |
2020-12-16 | $23.55 | $23.55 | $23.40 | $23.46 | $21.11 | 16,741 |
2020-12-15 | $23.45 | $23.46 | $23.42 | $23.45 | $21.11 | 16,777 |
2020-12-14 | $23.72 | $23.72 | $23.40 | $23.45 | $21.11 | 15,785 |
2020-12-11 | $23.39 | $23.44 | $23.36 | $23.40 | $21.06 | 13,554 |
2020-12-10 | $23.66 | $23.66 | $23.41 | $23.43 | $21.09 | 7,740 |
2020-12-09 | $23.60 | $23.60 | $23.48 | $23.49 | $21.14 | 4,696 |
2020-12-08 | $23.42 | $23.47 | $23.41 | $23.47 | $21.12 | 13,005 |
2020-12-07 | $23.29 | $23.36 | $23.26 | $23.33 | $21.00 | 9,782 |
2020-12-04 | $23.50 | $23.50 | $23.23 | $23.28 | $20.95 | 9,020 |
2020-12-03 | $23.17 | $23.27 | $23.10 | $23.22 | $20.89 | 9,090 |
2020-12-02 | $23.15 | $23.18 | $23.12 | $23.14 | $20.83 | 8,557 |
2020-12-01 | $23.12 | $23.12 | $23.04 | $23.08 | $20.77 | 7,655 |
2020-11-30 | $23.16 | $23.16 | $22.97 | $23.03 | $20.72 | 10,750 |
2020-11-27 | $22.99 | $23.08 | $22.95 | $23.03 | $20.73 | 5,627 |
2020-11-25 | $23.22 | $23.22 | $22.96 | $23.02 | $20.72 | 15,786 |
2020-11-24 | $23.00 | $23.09 | $22.92 | $22.97 | $20.67 | 29,143 |
2020-11-23 | $22.79 | $22.94 | $22.76 | $22.90 | $20.61 | 12,716 |
2020-11-20 | $23.06 | $23.06 | $22.73 | $22.88 | $20.59 | 33,522 |
2020-11-19 | $23.00 | $23.00 | $22.84 | $22.92 | $20.52 | 9,766 |
2020-11-18 | $23.00 | $23.00 | $22.85 | $22.85 | $20.46 | 27,202 |
2020-11-17 | $22.47 | $22.94 | $22.47 | $22.86 | $20.47 | 28,232 |
2020-11-16 | $22.50 | $22.79 | $22.49 | $22.74 | $20.36 | 7,438 |
2020-11-13 | $22.38 | $22.51 | $22.38 | $22.51 | $20.15 | 7,533 |
2020-11-12 | $22.51 | $22.51 | $22.39 | $22.40 | $20.06 | 9,471 |
2020-11-11 | $22.43 | $22.60 | $22.38 | $22.52 | $20.17 | 9,669 |
2020-11-10 | $22.34 | $22.56 | $22.24 | $22.54 | $20.18 | 22,772 |
2020-11-09 | $21.99 | $22.46 | $21.98 | $22.34 | $20.01 | 35,437 |
2020-11-06 | $22.07 | $22.07 | $21.84 | $21.84 | $19.55 | 5,229 |
2020-11-05 | $22.00 | $22.07 | $21.99 | $21.99 | $19.69 | 15,247 |
2020-11-04 | $21.83 | $21.94 | $21.83 | $21.93 | $19.63 | 9,981 |
2020-11-03 | $21.69 | $21.91 | $21.69 | $21.80 | $19.52 | 10,124 |
2020-11-02 | $21.52 | $21.81 | $21.52 | $21.72 | $19.45 | 16,648 |
2020-10-30 | $21.58 | $21.72 | $21.52 | $21.57 | $19.31 | 9,995 |
2020-10-29 | $21.51 | $21.77 | $21.50 | $21.61 | $19.35 | 10,352 |
2020-10-28 | $21.92 | $21.96 | $21.66 | $21.68 | $19.41 | 16,511 |
2020-10-27 | $22.09 | $22.09 | $21.91 | $21.96 | $19.66 | 10,746 |
2020-10-26 | $22.00 | $22.03 | $21.94 | $22.00 | $19.70 | 8,846 |
2020-10-23 | $21.95 | $22.05 | $21.84 | $22.05 | $19.74 | 14,956 |
2020-10-22 | $22.06 | $22.06 | $21.78 | $21.99 | $19.69 | 24,925 |
2020-10-21 | $22.05 | $22.05 | $21.88 | $21.90 | $19.60 | 21,026 |
2020-10-20 | $22.07 | $22.08 | $21.92 | $22.04 | $19.73 | 5,830 |
2020-10-19 | $22.11 | $22.23 | $22.01 | $22.06 | $19.64 | 13,479 |
2020-10-16 | $22.25 | $22.28 | $22.07 | $22.10 | $19.68 | 11,914 |
2020-10-15 | $22.45 | $22.45 | $21.93 | $22.17 | $19.74 | 8,906 |
2020-10-14 | $22.29 | $22.29 | $22.10 | $22.18 | $19.75 | 7,458 |
2020-10-13 | $22.22 | $22.29 | $22.16 | $22.22 | $19.79 | 10,700 |
2020-10-12 | $22.35 | $22.35 | $22.27 | $22.31 | $19.87 | 28,665 |
2020-10-09 | $22.30 | $22.38 | $22.25 | $22.27 | $19.83 | 7,613 |
2020-10-08 | $22.23 | $22.34 | $22.23 | $22.28 | $19.84 | 5,448 |
2020-10-07 | $22.22 | $22.32 | $22.16 | $22.16 | $19.73 | 11,187 |
2020-10-06 | $22.11 | $22.25 | $22.11 | $22.21 | $19.78 | 24,375 |
2020-10-05 | $22.10 | $22.22 | $22.10 | $22.16 | $19.73 | 10,571 |
2020-10-02 | $22.04 | $22.13 | $22.01 | $22.10 | $19.68 | 12,669 |
2020-10-01 | $21.91 | $22.17 | $21.91 | $22.08 | $19.66 | 5,521 |
2020-09-30 | $22.19 | $22.19 | $22.02 | $22.02 | $19.61 | 8,016 |
2020-09-29 | $22.24 | $22.24 | $22.04 | $22.11 | $19.68 | 9,112 |
2020-09-28 | $22.10 | $22.15 | $21.95 | $22.14 | $19.71 | 5,204 |
2020-09-25 | $21.73 | $21.94 | $21.73 | $21.90 | $19.50 | 15,598 |
2020-09-24 | $21.64 | $21.70 | $21.51 | $21.65 | $19.28 | 13,360 |
2020-09-23 | $22.01 | $22.01 | $21.56 | $21.67 | $19.30 | 20,704 |
2020-09-22 | $21.92 | $22.00 | $21.86 | $21.97 | $19.56 | 9,426 |
2020-09-21 | $22.50 | $22.50 | $21.85 | $21.93 | $19.53 | 17,181 |
2020-09-18 | $22.29 | $22.29 | $22.13 | $22.18 | $19.64 | 11,413 |
2020-09-17 | $22.06 | $22.20 | $22.06 | $22.15 | $19.62 | 4,445 |
2020-09-16 | $22.09 | $22.25 | $22.09 | $22.25 | $19.70 | 13,952 |
2020-09-15 | $22.05 | $22.20 | $22.05 | $22.17 | $19.63 | 17,945 |
2020-09-14 | $22.07 | $22.13 | $21.94 | $22.03 | $19.51 | 11,608 |
2020-09-11 | $22.07 | $22.07 | $21.87 | $21.93 | $19.43 | 12,422 |
2020-09-10 | $22.07 | $22.10 | $21.96 | $22.03 | $19.51 | 4,144 |
2020-09-09 | $21.70 | $22.06 | $21.70 | $21.92 | $19.41 | 16,189 |
2020-09-08 | $21.58 | $21.86 | $20.69 | $21.78 | $19.29 | 25,440 |
2020-09-04 | $22.19 | $22.19 | $21.85 | $21.99 | $19.47 | 19,698 |
2020-09-03 | $22.08 | $22.15 | $22.02 | $22.05 | $19.53 | 7,136 |
2020-09-02 | $22.17 | $22.21 | $22.05 | $22.15 | $19.62 | 8,476 |
2020-09-01 | $22.21 | $22.25 | $22.14 | $22.15 | $19.61 | 5,256 |
2020-08-31 | $22.40 | $22.40 | $22.19 | $22.19 | $19.65 | 11,833 |
2020-08-28 | $22.38 | $22.38 | $22.18 | $22.23 | $19.69 | 6,052 |
2020-08-27 | $22.39 | $22.39 | $22.08 | $22.20 | $19.66 | 7,679 |
2020-08-26 | $22.20 | $22.24 | $22.17 | $22.17 | $19.63 | 6,187 |
2020-08-25 | $22.11 | $22.21 | $22.10 | $22.17 | $19.63 | 8,100 |
2020-08-24 | $22.34 | $22.34 | $22.17 | $22.18 | $19.65 | 8,432 |
2020-08-21 | $22.29 | $22.29 | $22.14 | $22.19 | $19.65 | 20,443 |
2020-08-20 | $22.35 | $22.35 | $22.20 | $22.20 | $19.67 | 8,242 |
2020-08-19 | $22.12 | $22.35 | $22.12 | $22.33 | $19.67 | 14,365 |
2020-08-18 | $22.28 | $22.34 | $22.23 | $22.28 | $19.62 | 9,795 |
2020-08-17 | $22.25 | $22.28 | $22.14 | $22.23 | $19.58 | 21,721 |
2020-08-14 | $22.36 | $22.36 | $22.13 | $22.17 | $19.53 | 17,450 |
2020-08-13 | $22.15 | $22.16 | $21.89 | $22.14 | $19.50 | 10,195 |
2020-08-12 | $22.24 | $22.24 | $22.05 | $22.12 | $19.49 | 21,371 |
2020-08-11 | $21.69 | $22.08 | $21.69 | $22.03 | $19.40 | 12,736 |
2020-08-10 | $21.59 | $21.95 | $21.58 | $21.78 | $19.19 | 17,192 |
2020-08-07 | $21.75 | $21.75 | $21.58 | $21.68 | $19.10 | 18,857 |
2020-08-06 | $21.50 | $21.67 | $21.50 | $21.60 | $19.03 | 11,089 |
2020-08-05 | $21.45 | $21.65 | $21.45 | $21.60 | $19.03 | 9,312 |
2020-08-04 | $21.38 | $21.69 | $21.38 | $21.51 | $18.95 | 28,133 |
2020-08-03 | $21.65 | $21.65 | $21.32 | $21.55 | $18.98 | 26,130 |
2020-07-31 | $21.43 | $21.59 | $21.31 | $21.38 | $18.83 | 17,803 |
2020-07-30 | $21.42 | $21.58 | $21.40 | $21.50 | $18.94 | 10,517 |
2020-07-29 | $21.25 | $21.45 | $21.25 | $21.42 | $18.87 | 14,087 |
2020-07-28 | $21.30 | $21.39 | $21.16 | $21.25 | $18.72 | 8,501 |
2020-07-27 | $21.18 | $21.29 | $21.04 | $21.29 | $18.75 | 8,508 |
2020-07-24 | $20.99 | $21.19 | $20.99 | $21.12 | $18.60 | 2,958 |
2020-07-23 | $21.07 | $21.15 | $20.91 | $21.15 | $18.63 | 24,485 |
2020-07-22 | $21.29 | $21.29 | $20.99 | $21.22 | $18.69 | 24,011 |
2020-07-21 | $20.78 | $21.17 | $20.78 | $21.15 | $18.63 | 33,189 |
2020-07-20 | $20.83 | $21.00 | $20.77 | $20.85 | $18.37 | 21,361 |
2020-07-17 | $21.00 | $21.05 | $20.95 | $20.95 | $18.35 | 15,418 |
2020-07-16 | $20.93 | $21.03 | $20.87 | $21.00 | $18.39 | 13,380 |
2020-07-15 | $21.00 | $21.00 | $20.68 | $20.88 | $18.29 | 18,500 |
2020-07-14 | $20.60 | $20.68 | $20.50 | $20.66 | $18.09 | 22,441 |
2020-07-13 | $20.71 | $20.78 | $20.60 | $20.60 | $18.04 | 17,546 |
2020-07-10 | $20.60 | $20.83 | $20.55 | $20.77 | $18.19 | 10,900 |
2020-07-09 | $20.75 | $20.80 | $20.64 | $20.64 | $18.08 | 9,709 |
2020-07-08 | $20.65 | $20.82 | $20.65 | $20.80 | $18.22 | 33,000 |
2020-07-07 | $20.64 | $20.87 | $20.53 | $20.74 | $18.16 | 75,000 |
2020-07-06 | $20.93 | $21.11 | $20.78 | $20.83 | $18.24 | 108,791 |
2020-07-02 | $21.39 | $21.39 | $20.93 | $20.94 | $18.34 | 13,600 |
2020-07-01 | $20.55 | $20.99 | $20.55 | $20.90 | $18.30 | 11,800 |
2020-06-30 | $20.96 | $20.96 | $20.60 | $20.62 | $18.06 | 6,192 |
2020-06-29 | $20.71 | $20.81 | $20.60 | $20.81 | $18.23 | 11,094 |
2020-06-26 | $20.86 | $20.91 | $20.73 | $20.81 | $18.23 | 12,560 |
2020-06-25 | $21.03 | $21.13 | $20.91 | $20.98 | $18.37 | 13,881 |
2020-06-24 | $21.07 | $21.25 | $20.89 | $21.05 | $18.44 | 60,091 |
2020-06-23 | $21.25 | $21.25 | $21.00 | $21.18 | $18.55 | 18,297 |
2020-06-22 | $21.69 | $21.69 | $21.00 | $21.13 | $18.50 | 12,565 |
2020-06-19 | $21.39 | $21.44 | $21.27 | $21.28 | $18.53 | 6,333 |
2020-06-18 | $21.55 | $21.55 | $21.17 | $21.17 | $18.44 | 7,830 |
2020-06-17 | $21.95 | $21.95 | $21.45 | $21.45 | $18.68 | 10,588 |
2020-06-16 | $22.20 | $22.20 | $21.32 | $21.53 | $18.75 | 28,853 |
2020-06-15 | $21.16 | $21.19 | $20.99 | $21.19 | $18.45 | 10,748 |
2020-06-12 | $21.43 | $21.59 | $21.07 | $21.17 | $18.44 | 17,149 |
2020-06-11 | $21.61 | $21.62 | $21.02 | $21.10 | $18.38 | 43,342 |
2020-06-10 | $22.36 | $22.36 | $21.65 | $22.00 | $19.16 | 28,857 |
2020-06-09 | $22.24 | $22.24 | $22.03 | $22.08 | $19.23 | 16,978 |
2020-06-08 | $22.29 | $22.29 | $21.91 | $22.18 | $19.31 | 69,658 |
2020-06-05 | $21.68 | $21.93 | $21.68 | $21.87 | $19.05 | 65,744 |
2020-06-04 | $21.35 | $21.49 | $21.29 | $21.49 | $18.72 | 60,764 |
2020-06-03 | $21.23 | $21.26 | $21.08 | $21.23 | $18.49 | 97,486 |
2020-06-02 | $21.06 | $21.06 | $20.90 | $20.97 | $18.26 | 21,034 |
2020-06-01 | $20.63 | $20.92 | $20.63 | $20.85 | $18.16 | 12,522 |
2020-05-29 | $20.70 | $20.73 | $20.54 | $20.73 | $18.05 | 11,941 |
2020-05-28 | $20.37 | $20.70 | $20.37 | $20.62 | $17.96 | 8,789 |
2020-05-27 | $20.51 | $20.51 | $20.31 | $20.47 | $17.82 | 62,064 |
2020-05-26 | $20.21 | $20.29 | $20.14 | $20.27 | $17.65 | 8,560 |
2020-05-22 | $19.75 | $20.02 | $19.75 | $19.96 | $17.38 | 7,430 |
2020-05-21 | $19.93 | $19.99 | $19.86 | $19.97 | $17.39 | 14,993 |
2020-05-20 | $19.93 | $20.02 | $19.81 | $19.92 | $17.35 | 8,726 |
2020-05-19 | $19.95 | $19.95 | $19.79 | $19.86 | $17.19 | 10,497 |
2020-05-18 | $20.21 | $20.21 | $19.68 | $19.72 | $17.07 | 22,632 |
2020-05-15 | $19.21 | $19.58 | $19.21 | $19.44 | $16.83 | 11,459 |
2020-05-14 | $19.43 | $19.51 | $19.00 | $19.38 | $16.78 | 37,163 |
2020-05-13 | $20.03 | $20.05 | $19.60 | $19.61 | $16.98 | 31,201 |
2020-05-12 | $19.98 | $20.16 | $19.95 | $20.04 | $17.35 | 16,766 |
2020-05-11 | $20.02 | $20.02 | $19.97 | $19.98 | $17.30 | 7,641 |
2020-05-08 | $19.97 | $20.14 | $19.97 | $20.05 | $17.36 | 14,172 |
2020-05-07 | $19.85 | $20.23 | $19.84 | $20.01 | $17.32 | 11,537 |
2020-05-06 | $19.86 | $20.05 | $19.83 | $19.96 | $17.28 | 16,029 |
2020-05-05 | $20.08 | $20.31 | $19.89 | $19.89 | $17.22 | 23,275 |
2020-05-04 | $19.43 | $20.04 | $19.43 | $20.03 | $17.34 | 10,856 |
2020-05-01 | $20.45 | $20.45 | $19.80 | $19.84 | $17.17 | 25,501 |
2020-04-30 | $20.71 | $20.71 | $20.20 | $20.36 | $17.62 | 6,562 |
2020-04-29 | $19.99 | $20.25 | $19.98 | $20.22 | $17.50 | 7,744 |
2020-04-28 | $19.30 | $20.15 | $19.30 | $19.65 | $17.01 | 17,411 |
2020-04-27 | $19.29 | $19.69 | $19.27 | $19.38 | $16.78 | 14,885 |
2020-04-24 | $19.20 | $19.53 | $19.20 | $19.42 | $16.81 | 10,350 |
2020-04-23 | $19.37 | $19.37 | $18.90 | $19.28 | $16.69 | 32,088 |
2020-04-22 | $19.36 | $19.38 | $19.12 | $19.28 | $16.69 | 17,246 |
2020-04-21 | $19.50 | $19.50 | $18.90 | $19.23 | $16.65 | 7,498 |
2020-04-20 | $21.00 | $21.00 | $19.22 | $19.37 | $16.76 | 11,875 |
2020-04-17 | $19.30 | $19.70 | $19.30 | $19.68 | $16.93 | 7,896 |
2020-04-16 | $19.20 | $19.80 | $18.85 | $19.02 | $16.36 | 32,451 |
2020-04-15 | $19.26 | $19.93 | $19.19 | $19.49 | $16.77 | 10,644 |
2020-04-14 | $19.50 | $20.03 | $19.49 | $19.59 | $16.85 | 23,591 |
2020-04-13 | $19.56 | $19.88 | $18.85 | $19.23 | $16.54 | 26,918 |
2020-04-09 | $19.74 | $20.19 | $18.93 | $20.13 | $17.32 | 39,976 |
2020-04-08 | $18.00 | $19.20 | $17.96 | $18.85 | $16.22 | 32,656 |
2020-04-07 | $17.97 | $18.02 | $17.60 | $17.88 | $15.38 | 12,292 |
2020-04-06 | $16.85 | $17.44 | $16.59 | $16.82 | $14.47 | 24,672 |
2020-04-03 | $16.51 | $16.68 | $15.28 | $15.37 | $13.22 | 15,685 |
2020-04-02 | $16.37 | $16.91 | $16.10 | $16.75 | $14.41 | 28,601 |
2020-04-01 | $16.51 | $17.33 | $16.18 | $16.19 | $13.93 | 34,388 |
2020-03-31 | $17.01 | $18.35 | $17.01 | $17.76 | $15.28 | 16,546 |
2020-03-30 | $18.50 | $18.50 | $17.50 | $17.60 | $15.14 | 38,387 |
2020-03-27 | $17.75 | $18.40 | $17.75 | $18.24 | $15.69 | 21,478 |
2020-03-26 | $16.71 | $19.00 | $16.71 | $18.52 | $15.93 | 31,428 |
2020-03-25 | $15.77 | $18.16 | $14.81 | $16.34 | $14.06 | 38,917 |
2020-03-24 | $13.85 | $14.95 | $13.85 | $14.34 | $12.34 | 61,296 |
2020-03-23 | $15.35 | $15.52 | $13.51 | $13.85 | $11.92 | 37,002 |
2020-03-20 | $16.00 | $17.60 | $15.50 | $15.51 | $13.34 | 44,167 |
2020-03-19 | $12.20 | $16.00 | $11.35 | $15.81 | $13.50 | 79,947 |
2020-03-18 | $16.13 | $16.60 | $12.11 | $12.11 | $10.34 | 138,772 |
2020-03-17 | $18.36 | $18.91 | $17.23 | $17.23 | $14.71 | 61,715 |
2020-03-16 | $19.30 | $21.23 | $18.01 | $18.50 | $15.79 | 27,518 |
2020-03-13 | $20.03 | $20.39 | $19.18 | $20.31 | $17.34 | 67,153 |
2020-03-12 | $21.46 | $21.46 | $19.02 | $19.02 | $16.24 | 76,228 |
2020-03-11 | $23.00 | $23.25 | $22.08 | $22.20 | $18.95 | 96,423 |
2020-03-10 | $23.51 | $24.01 | $22.92 | $23.26 | $19.86 | 27,087 |
2020-03-09 | $24.23 | $24.23 | $21.43 | $23.30 | $19.89 | 51,150 |
2020-03-06 | $24.60 | $24.60 | $24.27 | $24.30 | $20.75 | 50,766 |
2020-03-05 | $25.64 | $25.64 | $24.64 | $24.64 | $21.04 | 39,906 |
2020-03-04 | $25.00 | $25.11 | $24.91 | $25.06 | $21.39 | 26,075 |
2020-03-03 | $24.50 | $25.11 | $24.50 | $24.52 | $20.93 | 49,447 |
2020-03-02 | $24.20 | $24.54 | $24.11 | $24.47 | $20.89 | 50,390 |
2020-02-28 | $24.34 | $24.65 | $24.19 | $24.21 | $20.67 | 52,598 |
2020-02-27 | $24.88 | $25.00 | $24.70 | $24.73 | $21.11 | 54,156 |
2020-02-26 | $24.97 | $25.08 | $24.96 | $24.97 | $21.32 | 43,913 |
2020-02-25 | $25.58 | $25.58 | $24.90 | $24.96 | $21.31 | 59,997 |
2020-02-24 | $25.60 | $25.64 | $25.40 | $25.40 | $21.68 | 40,577 |
2020-02-21 | $25.60 | $25.71 | $25.60 | $25.64 | $21.89 | 11,482 |
2020-02-20 | $25.75 | $25.76 | $25.64 | $25.65 | $21.90 | 27,840 |
2020-02-19 | $25.85 | $25.85 | $25.76 | $25.76 | $21.89 | 8,920 |
2020-02-18 | $25.86 | $26.03 | $25.80 | $25.81 | $21.93 | 34,584 |
2020-02-14 | $25.86 | $25.86 | $25.80 | $25.80 | $21.92 | 23,378 |
2020-02-13 | $25.90 | $25.90 | $25.80 | $25.80 | $21.92 | 29,647 |
2020-02-12 | $25.99 | $25.99 | $25.85 | $25.86 | $21.97 | 22,771 |
2020-02-11 | $25.95 | $25.95 | $25.88 | $25.90 | $22.00 | 41,471 |
2020-02-10 | $25.86 | $25.89 | $25.84 | $25.88 | $21.99 | 51,761 |
2020-02-07 | $25.83 | $25.87 | $25.80 | $25.84 | $21.95 | 25,195 |
2020-02-06 | $25.79 | $25.80 | $25.75 | $25.80 | $21.92 | 16,029 |
2020-02-05 | $25.86 | $25.86 | $25.75 | $25.76 | $21.89 | 37,031 |
2020-02-04 | $25.71 | $25.75 | $25.68 | $25.72 | $21.85 | 19,447 |
2020-02-03 | $25.70 | $25.71 | $25.68 | $25.68 | $21.82 | 26,824 |
2020-01-31 | $25.69 | $25.71 | $25.65 | $25.65 | $21.80 | 17,288 |
2020-01-30 | $25.67 | $25.67 | $25.60 | $25.63 | $21.78 | 22,261 |
2020-01-29 | $25.58 | $25.63 | $25.53 | $25.61 | $21.76 | 19,310 |
2020-01-28 | $25.68 | $25.68 | $25.53 | $25.55 | $21.71 | 19,257 |
2020-01-27 | $25.50 | $25.60 | $25.46 | $25.56 | $21.72 | 28,295 |
2020-01-24 | $25.53 | $25.55 | $25.49 | $25.50 | $21.67 | 21,064 |
2020-01-23 | $25.66 | $25.66 | $25.53 | $25.59 | $21.74 | 9,489 |
2020-01-22 | $25.69 | $25.69 | $25.46 | $25.60 | $21.76 | 28,202 |
2020-01-21 | $25.75 | $25.75 | $25.54 | $25.58 | $21.73 | 38,780 |
2020-01-17 | $25.65 | $25.73 | $25.61 | $25.69 | $21.72 | 27,217 |
2020-01-16 | $25.73 | $25.73 | $25.70 | $25.70 | $21.74 | 26,425 |
2020-01-15 | $25.68 | $25.72 | $25.68 | $25.71 | $21.74 | 9,821 |
2020-01-14 | $25.68 | $25.71 | $25.68 | $25.68 | $21.72 | 12,152 |
2020-01-13 | $25.77 | $25.77 | $25.66 | $25.68 | $21.72 | 23,497 |
2020-01-10 | $25.67 | $25.68 | $25.65 | $25.66 | $21.70 | 10,716 |
2020-01-09 | $25.66 | $25.67 | $25.64 | $25.65 | $21.69 | 14,594 |
2020-01-08 | $25.57 | $25.67 | $25.57 | $25.65 | $21.69 | 25,474 |
2020-01-07 | $25.50 | $25.64 | $25.50 | $25.61 | $21.66 | 11,853 |
2020-01-06 | $25.61 | $25.62 | $25.36 | $25.61 | $21.66 | 12,597 |
2020-01-03 | $25.10 | $25.59 | $25.10 | $25.55 | $21.61 | 23,741 |
2020-01-02 | $25.15 | $25.42 | $25.13 | $25.42 | $21.50 | 22,575 |
2019-12-31 | $25.31 | $25.35 | $25.15 | $25.15 | $21.27 | 48,647 |
2019-12-30 | $25.26 | $25.33 | $25.22 | $25.23 | $21.34 | 13,135 |
2019-12-27 | $25.37 | $25.37 | $25.27 | $25.31 | $21.40 | 24,629 |
2019-12-26 | $25.18 | $25.31 | $25.09 | $25.21 | $21.32 | 5,442 |
2019-12-24 | $25.20 | $25.21 | $25.16 | $25.19 | $21.31 | 5,102 |
2019-12-23 | $25.29 | $25.29 | $25.20 | $25.22 | $21.33 | 12,087 |
2019-12-20 | $25.36 | $25.36 | $25.20 | $25.23 | $21.34 | 13,536 |
2019-12-19 | $25.27 | $25.40 | $25.27 | $25.34 | $21.32 | 12,334 |
2019-12-18 | $25.31 | $25.31 | $25.16 | $25.29 | $21.27 | 10,386 |
2019-12-17 | $25.28 | $25.30 | $25.20 | $25.27 | $21.25 | 13,460 |
2019-12-16 | $25.23 | $25.33 | $25.07 | $25.29 | $21.27 | 23,342 |
2019-12-13 | $25.21 | $25.21 | $25.09 | $25.17 | $21.17 | 42,926 |
2019-12-12 | $25.00 | $25.13 | $25.00 | $25.04 | $21.06 | 10,470 |
2019-12-11 | $25.01 | $25.07 | $25.01 | $25.05 | $21.07 | 8,309 |
2019-12-10 | $24.94 | $25.04 | $24.94 | $25.03 | $21.05 | 6,640 |
2019-12-09 | $24.94 | $25.04 | $24.89 | $24.98 | $21.01 | 20,538 |
2019-12-06 | $24.79 | $24.93 | $24.79 | $24.87 | $20.92 | 17,385 |
2019-12-05 | $24.97 | $24.97 | $24.75 | $24.81 | $20.86 | 9,842 |
2019-12-04 | $24.75 | $25.02 | $24.75 | $24.94 | $20.97 | 13,432 |
2019-12-03 | $24.96 | $24.96 | $24.51 | $24.68 | $20.76 | 39,863 |
2019-12-02 | $25.01 | $25.12 | $24.95 | $24.98 | $21.01 | 39,884 |
2019-11-29 | $25.11 | $25.13 | $25.05 | $25.07 | $21.09 | 8,989 |
2019-11-27 | $25.15 | $25.16 | $25.13 | $25.16 | $21.16 | 16,041 |
2019-11-26 | $25.05 | $25.19 | $25.05 | $25.13 | $21.14 | 19,803 |
2019-11-25 | $25.22 | $25.22 | $25.01 | $25.05 | $21.07 | 28,625 |
2019-11-22 | $25.22 | $25.22 | $25.03 | $25.09 | $21.10 | 8,340 |
2019-11-21 | $25.17 | $25.19 | $25.10 | $25.10 | $21.11 | 8,890 |
2019-11-20 | $25.19 | $25.19 | $25.08 | $25.10 | $21.11 | 26,468 |
2019-11-19 | $25.29 | $25.36 | $25.23 | $25.26 | $21.14 | 42,438 |
2019-11-18 | $25.22 | $25.38 | $25.22 | $25.26 | $21.15 | 14,249 |
2019-11-15 | $25.21 | $25.22 | $25.20 | $25.21 | $21.10 | 15,598 |
2019-11-14 | $25.40 | $25.40 | $25.25 | $25.27 | $21.15 | 20,395 |
2019-11-13 | $25.19 | $25.25 | $25.18 | $25.20 | $21.09 | 8,620 |
2019-11-12 | $25.20 | $25.20 | $25.13 | $25.14 | $21.05 | 23,157 |
2019-11-11 | $25.32 | $25.32 | $25.13 | $25.13 | $21.04 | 22,803 |
2019-11-08 | $25.29 | $25.30 | $25.19 | $25.27 | $21.15 | 21,956 |
2019-11-07 | $25.38 | $25.41 | $25.25 | $25.29 | $21.17 | 53,313 |
2019-11-06 | $25.49 | $25.49 | $25.33 | $25.35 | $21.22 | 36,863 |
2019-11-05 | $25.38 | $25.45 | $25.33 | $25.34 | $21.21 | 25,252 |
2019-11-04 | $25.44 | $25.44 | $25.37 | $25.42 | $21.28 | 26,339 |
2019-11-01 | $25.38 | $25.39 | $25.35 | $25.37 | $21.24 | 20,901 |
2019-10-31 | $25.58 | $25.58 | $25.37 | $25.37 | $21.24 | 21,860 |
2019-10-30 | $25.54 | $25.55 | $25.43 | $25.45 | $21.30 | 35,562 |
2019-10-29 | $25.47 | $25.57 | $25.47 | $25.47 | $21.32 | 11,908 |
2019-10-28 | $25.75 | $25.75 | $25.50 | $25.50 | $21.35 | 40,852 |
2019-10-25 | $25.50 | $25.56 | $25.50 | $25.53 | $21.37 | 11,324 |
2019-10-24 | $25.56 | $25.60 | $25.51 | $25.53 | $21.37 | 15,124 |
2019-10-23 | $25.45 | $25.53 | $25.45 | $25.53 | $21.37 | 27,381 |
2019-10-22 | $25.45 | $25.53 | $25.42 | $25.47 | $21.32 | 30,580 |
2019-10-21 | $25.58 | $25.58 | $25.46 | $25.46 | $21.31 | 37,599 |
2019-10-18 | $25.62 | $25.62 | $25.60 | $25.61 | $21.34 | 15,720 |
2019-10-17 | $25.59 | $25.61 | $25.56 | $25.59 | $21.32 | 22,098 |
2019-10-16 | $25.54 | $25.57 | $25.51 | $25.53 | $21.27 | 29,803 |
2019-10-15 | $25.57 | $25.57 | $25.46 | $25.51 | $21.25 | 41,242 |
2019-10-14 | $25.67 | $25.67 | $25.40 | $25.44 | $21.19 | 21,227 |
2019-10-11 | $25.58 | $25.58 | $25.31 | $25.40 | $21.16 | 16,826 |
2019-10-10 | $25.36 | $25.36 | $25.26 | $25.32 | $21.10 | 14,787 |
2019-10-09 | $25.36 | $25.36 | $25.27 | $25.31 | $21.08 | 53,376 |
2019-10-08 | $25.35 | $25.35 | $25.28 | $25.29 | $21.07 | 11,712 |
2019-10-07 | $25.29 | $25.34 | $25.26 | $25.30 | $21.08 | 23,938 |
2019-10-04 | $25.28 | $25.33 | $25.28 | $25.29 | $21.07 | 12,591 |
2019-10-03 | $25.26 | $25.26 | $25.20 | $25.23 | $21.02 | 17,706 |
2019-10-02 | $25.30 | $25.34 | $25.20 | $25.20 | $21.00 | 62,250 |
2019-10-01 | $25.28 | $25.34 | $25.28 | $25.29 | $21.07 | 41,914 |
2019-09-30 | $25.14 | $25.33 | $25.14 | $25.28 | $21.06 | 5,860 |
2019-09-27 | $25.26 | $25.27 | $25.26 | $25.27 | $21.05 | 4,724 |
2019-09-26 | $25.21 | $25.26 | $25.18 | $25.22 | $21.01 | 1,166 |
2019-09-25 | $25.26 | $25.26 | $25.15 | $25.24 | $21.03 | 14,426 |
2019-09-24 | $25.29 | $25.29 | $25.10 | $25.22 | $21.01 | 5,838 |
2019-09-23 | $25.29 | $25.29 | $25.12 | $25.25 | $21.04 | 11,230 |
2019-09-20 | $25.26 | $25.31 | $25.16 | $25.18 | $20.98 | 5,120 |
2019-09-19 | $25.26 | $25.29 | $25.18 | $25.28 | $20.96 | 18,578 |
2019-09-18 | $25.09 | $25.24 | $25.09 | $25.21 | $20.90 | 8,057 |
2019-09-17 | $25.13 | $25.18 | $25.13 | $25.16 | $20.86 | 6,343 |
2019-09-16 | $25.01 | $25.09 | $25.01 | $25.08 | $20.80 | 4,954 |
2019-09-13 | $25.17 | $25.17 | $24.92 | $24.99 | $20.72 | 12,995 |
2019-09-12 | $25.23 | $25.23 | $25.18 | $25.18 | $20.88 | 28,779 |
2019-09-11 | $25.13 | $25.20 | $25.13 | $25.14 | $20.85 | 33,766 |
2019-09-10 | $25.25 | $25.26 | $25.13 | $25.13 | $20.84 | 13,064 |
2019-09-09 | $25.23 | $25.27 | $25.21 | $25.23 | $20.92 | 16,601 |
2019-09-06 | $25.22 | $25.25 | $25.20 | $25.23 | $20.92 | 3,041 |
2019-09-05 | $25.21 | $25.24 | $25.13 | $25.19 | $20.89 | 17,189 |
2019-09-04 | $25.17 | $25.20 | $25.13 | $25.17 | $20.87 | 2,721 |
2019-09-03 | $25.02 | $25.16 | $25.02 | $25.10 | $20.81 | 21,084 |
2019-08-30 | $25.17 | $25.18 | $25.07 | $25.07 | $20.79 | 13,482 |
2019-08-29 | $25.22 | $25.24 | $25.03 | $25.12 | $20.83 | 17,705 |
2019-08-28 | $25.09 | $25.17 | $25.09 | $25.13 | $20.83 | 2,090 |
2019-08-27 | $25.37 | $25.37 | $25.08 | $25.08 | $20.80 | 12,519 |
2019-08-26 | $25.15 | $25.22 | $25.08 | $25.08 | $20.79 | 10,538 |
2019-08-23 | $25.14 | $25.20 | $25.13 | $25.13 | $20.84 | 7,624 |
2019-08-22 | $25.14 | $25.16 | $25.05 | $25.06 | $20.78 | 2,934 |
2019-08-21 | $25.10 | $25.16 | $25.09 | $25.15 | $20.85 | 5,124 |
2019-08-20 | $25.12 | $25.14 | $25.08 | $25.09 | $20.81 | 4,829 |
2019-08-19 | $25.25 | $25.25 | $25.20 | $25.21 | $20.81 | 21,719 |
2019-08-16 | $25.24 | $25.25 | $25.13 | $25.16 | $20.76 | 13,959 |
2019-08-15 | $25.25 | $25.25 | $25.11 | $25.18 | $20.78 | 10,929 |
2019-08-14 | $25.12 | $25.13 | $25.05 | $25.08 | $20.70 | 4,443 |
2019-08-13 | $25.15 | $25.18 | $25.12 | $25.15 | $20.76 | 11,562 |
2019-08-12 | $25.23 | $25.23 | $25.05 | $25.07 | $20.69 | 17,324 |
2019-08-09 | $25.08 | $25.10 | $25.03 | $25.06 | $20.68 | 1,999 |
2019-08-08 | $25.10 | $25.10 | $25.04 | $25.07 | $20.69 | 5,355 |
2019-08-07 | $25.12 | $25.12 | $25.02 | $25.02 | $20.65 | 7,668 |
2019-08-06 | $24.98 | $25.06 | $24.98 | $25.05 | $20.67 | 23,194 |
2019-08-05 | $25.19 | $25.19 | $24.98 | $24.98 | $20.62 | 21,781 |
2019-08-02 | $25.00 | $25.16 | $25.00 | $25.16 | $20.76 | 5,006 |
2019-08-01 | $25.04 | $25.18 | $25.04 | $25.11 | $20.72 | 7,931 |
2019-07-31 | $25.05 | $25.10 | $25.05 | $25.10 | $20.71 | 1,713 |
2019-07-30 | $25.06 | $25.10 | $25.04 | $25.04 | $20.66 | 9,687 |
2019-07-29 | $24.95 | $25.09 | $24.95 | $25.09 | $20.70 | 7,129 |
2019-07-26 | $24.74 | $25.05 | $24.74 | $24.97 | $20.61 | 2,657 |
2019-07-25 | $24.71 | $25.01 | $24.71 | $24.90 | $20.55 | 2,862 |
2019-07-24 | $24.92 | $24.97 | $24.90 | $24.97 | $20.61 | 1,298 |
2019-07-23 | $25.13 | $25.13 | $24.87 | $24.90 | $20.55 | 6,761 |
2019-07-22 | $24.91 | $24.95 | $24.80 | $24.90 | $20.55 | 6,381 |
2019-07-19 | $25.27 | $25.27 | $24.94 | $24.99 | $20.53 | 10,981 |
2019-07-18 | $24.98 | $24.98 | $24.94 | $24.98 | $20.52 | 3,606 |
2019-07-17 | $24.91 | $24.96 | $24.91 | $24.95 | $20.49 | 302 |
2019-07-16 | $24.78 | $24.96 | $24.78 | $24.92 | $20.47 | 4,335 |
2019-07-15 | $24.83 | $24.92 | $24.80 | $24.87 | $20.43 | 8,490 |
2019-07-12 | $24.95 | $24.95 | $24.83 | $24.84 | $20.40 | 4,382 |
2019-07-11 | $24.87 | $24.88 | $24.82 | $24.83 | $20.39 | 2,787 |
2019-07-10 | $24.79 | $24.85 | $24.79 | $24.82 | $20.39 | 5,796 |
2019-07-09 | $24.83 | $24.83 | $24.80 | $24.80 | $20.37 | 3,691 |
2019-07-08 | $24.75 | $24.83 | $24.75 | $24.80 | $20.37 | 5,557 |
2019-07-05 | $24.86 | $24.86 | $24.81 | $24.81 | $20.37 | 1,349 |
2019-07-03 | $24.76 | $24.91 | $24.76 | $24.83 | $20.40 | 2,200 |
2019-07-02 | $24.80 | $24.81 | $24.73 | $24.81 | $20.37 | 2,365 |
2019-07-01 | $25.06 | $25.06 | $24.72 | $24.73 | $20.31 | 8,718 |
2019-06-28 | $24.76 | $24.84 | $24.74 | $24.75 | $20.32 | 7,470 |
2019-06-27 | $24.72 | $24.79 | $24.72 | $24.74 | $20.32 | 8,477 |
2019-06-26 | $24.93 | $24.93 | $24.72 | $24.72 | $20.31 | 3,806 |
2019-06-25 | $24.73 | $24.76 | $24.70 | $24.73 | $20.31 | 5,158 |
2019-06-24 | $24.80 | $24.82 | $24.70 | $24.74 | $20.32 | 5,231 |
2019-06-21 | $24.80 | $24.86 | $24.80 | $24.81 | $20.38 | 4,453 |
2019-06-20 | $25.06 | $25.06 | $24.69 | $24.81 | $20.38 | 32,965 |
2019-06-19 | $25.23 | $25.23 | $25.02 | $25.10 | $20.33 | 4,409 |
2019-06-18 | $25.12 | $25.18 | $25.12 | $25.12 | $20.34 | 7,359 |
2019-06-17 | $25.11 | $25.11 | $25.04 | $25.06 | $20.29 | 11,697 |
2019-06-14 | $24.78 | $25.05 | $24.68 | $25.05 | $20.29 | 54,048 |
2019-06-13 | $24.93 | $25.09 | $24.93 | $25.09 | $20.32 | 1,182 |
2019-06-12 | $24.93 | $25.00 | $24.93 | $25.00 | $20.25 | 4,718 |
2019-06-11 | $25.07 | $25.10 | $24.94 | $25.01 | $20.26 | 16,137 |
2019-06-10 | $25.02 | $25.05 | $24.88 | $25.05 | $20.29 | 6,506 |
2019-06-07 | $25.00 | $25.00 | $24.84 | $24.96 | $20.21 | 12,017 |
2019-06-06 | $24.87 | $24.91 | $24.87 | $24.89 | $20.16 | 6,302 |
2019-06-05 | $25.11 | $25.11 | $24.80 | $24.86 | $20.13 | 6,201 |
2019-06-04 | $24.86 | $24.87 | $24.85 | $24.86 | $20.13 | 2,494 |
2019-06-03 | $24.93 | $24.93 | $24.63 | $24.71 | $20.01 | 8,459 |
2019-05-31 | $24.82 | $24.83 | $24.77 | $24.77 | $20.06 | 4,015 |
2019-05-30 | $24.83 | $24.83 | $24.71 | $24.83 | $20.11 | 6,814 |
2019-05-29 | $24.72 | $24.75 | $24.69 | $24.72 | $20.02 | 9,561 |
2019-05-28 | $24.94 | $24.94 | $24.75 | $24.75 | $20.05 | 10,847 |
2019-05-24 | $24.76 | $24.78 | $24.73 | $24.78 | $20.07 | 5,458 |
2019-05-23 | $24.69 | $24.70 | $24.62 | $24.66 | $19.97 | 6,621 |
2019-05-22 | $24.69 | $26.39 | $24.66 | $24.68 | $19.99 | 25,975 |
2019-05-21 | $24.65 | $24.68 | $24.65 | $24.68 | $19.99 | 971 |
2019-05-20 | $24.73 | $24.73 | $24.60 | $24.60 | $19.92 | 7,633 |
2019-05-17 | $24.68 | $24.69 | $24.60 | $24.66 | $19.97 | 4,545 |
2019-05-16 | $24.60 | $24.73 | $24.60 | $24.71 | $20.01 | 3,743 |
2019-05-15 | $24.65 | $24.73 | $24.62 | $24.73 | $20.03 | 3,867 |
2019-05-14 | $24.60 | $24.73 | $24.55 | $24.64 | $19.96 | 31,032 |
2019-05-13 | $24.52 | $24.58 | $24.45 | $24.50 | $19.84 | 6,167 |
2019-05-10 | $24.60 | $24.60 | $24.48 | $24.48 | $19.83 | 4,764 |
2019-05-09 | $24.60 | $24.67 | $24.36 | $24.43 | $19.79 | 11,734 |
2019-05-08 | $24.35 | $24.51 | $24.35 | $24.45 | $19.80 | 2,900 |
2019-05-07 | $24.57 | $24.57 | $24.49 | $24.49 | $19.83 | 1,252 |
2019-05-06 | $24.50 | $24.51 | $24.36 | $24.43 | $19.78 | 13,997 |
2019-05-03 | $24.60 | $24.71 | $24.51 | $24.52 | $19.85 | 5,224 |
2019-05-02 | $24.46 | $24.55 | $24.46 | $24.48 | $19.83 | 2,475 |
2019-05-01 | $24.53 | $24.54 | $24.40 | $24.46 | $19.81 | 12,260 |
2019-04-30 | $24.44 | $24.55 | $24.44 | $24.55 | $19.88 | 167 |
2019-04-29 | $24.34 | $24.44 | $24.34 | $24.35 | $19.72 | 979 |
2019-04-26 | $24.42 | $24.46 | $24.33 | $24.40 | $19.76 | 2,529 |
2019-04-25 | $24.50 | $24.50 | $24.34 | $24.36 | $19.73 | 28,613 |
2019-04-24 | $24.48 | $24.48 | $24.37 | $24.44 | $19.79 | 6,077 |
2019-04-23 | $24.46 | $24.49 | $24.42 | $24.44 | $19.79 | 6,069 |
2019-04-22 | $24.40 | $24.43 | $24.31 | $24.34 | $19.71 | 11,380 |
2019-04-18 | $24.46 | $24.46 | $24.37 | $24.43 | $19.78 | 3,596 |
2019-04-17 | $24.48 | $24.50 | $24.36 | $24.42 | $19.78 | 13,139 |
2019-04-16 | $24.50 | $24.50 | $24.49 | $24.49 | $19.83 | 2,324 |
2019-04-15 | $24.50 | $24.53 | $24.50 | $24.52 | $19.85 | 3,847 |
2019-04-12 | $24.54 | $24.54 | $24.50 | $24.52 | $19.86 | 1,215 |
2019-04-11 | $24.55 | $24.56 | $24.52 | $24.52 | $19.86 | 1,958 |
2019-04-10 | $24.56 | $24.56 | $24.47 | $24.55 | $19.88 | 9,516 |
2019-04-09 | $24.49 | $24.49 | $24.49 | $24.49 | $19.83 | 267 |
2019-04-08 | $24.62 | $24.64 | $24.49 | $24.49 | $19.83 | 9,960 |
2019-04-05 | $24.66 | $24.66 | $24.58 | $24.65 | $19.96 | 2,229 |
2019-04-04 | $24.57 | $24.58 | $24.56 | $24.58 | $19.90 | 555 |
2019-04-03 | $24.66 | $24.66 | $24.52 | $24.55 | $19.88 | 2,135 |
2019-04-02 | $24.50 | $24.55 | $24.49 | $24.52 | $19.86 | 1,072 |
2019-04-01 | $24.50 | $24.50 | $24.47 | $24.50 | $19.84 | 3,370 |
2019-03-29 | $24.43 | $24.43 | $24.40 | $24.40 | $19.76 | 2,718 |
2019-03-28 | $24.43 | $24.43 | $24.36 | $24.36 | $19.73 | 792 |
2019-03-27 | $24.31 | $24.33 | $24.31 | $24.33 | $19.70 | 2,046 |
2019-03-26 | $24.31 | $24.35 | $24.27 | $24.35 | $19.72 | 2,280 |
2019-03-25 | $24.18 | $24.30 | $24.18 | $24.26 | $19.65 | 4,259 |
2019-03-22 | $24.29 | $24.29 | $24.23 | $24.26 | $19.64 | 755 |
2019-03-21 | $24.38 | $24.38 | $24.26 | $24.29 | $19.67 | 527 |
2019-03-20 | $24.60 | $24.60 | $24.15 | $24.27 | $19.66 | 3,732 |
2019-03-19 | $24.64 | $24.70 | $24.63 | $24.69 | $19.70 | 2,622 |
2019-03-18 | $24.67 | $24.70 | $24.62 | $24.62 | $19.65 | 5,181 |
2019-03-15 | $24.62 | $24.65 | $24.62 | $24.65 | $19.67 | 498 |
2019-03-14 | $24.58 | $24.62 | $24.58 | $24.62 | $19.65 | 438 |
2019-03-13 | $24.53 | $24.61 | $24.53 | $24.60 | $19.63 | 501 |
2019-03-12 | $24.57 | $24.59 | $24.47 | $24.57 | $19.61 | 3,029 |
2019-03-11 | $24.45 | $24.45 | $24.42 | $24.45 | $19.51 | 323 |
2019-03-08 | $24.12 | $24.48 | $24.12 | $24.43 | $19.49 | 4,458 |
2019-03-07 | $24.42 | $24.43 | $24.37 | $24.38 | $19.46 | 2,201 |
2019-03-06 | $24.43 | $24.46 | $24.43 | $24.46 | $19.52 | 331 |
2019-03-05 | $24.33 | $24.39 | $24.32 | $24.39 | $19.46 | 567 |
2019-03-04 | $24.41 | $24.43 | $24.33 | $24.33 | $19.42 | 2,075 |
2019-03-01 | $24.29 | $24.32 | $24.25 | $24.30 | $19.39 | 1,962 |
2019-02-28 | $24.24 | $24.29 | $24.24 | $24.26 | $19.36 | 3,368 |
2019-02-27 | $24.28 | $24.29 | $24.25 | $24.26 | $19.36 | 2,051 |
2019-02-26 | $24.87 | $26.00 | $24.27 | $24.29 | $19.39 | 3,168 |
2019-02-25 | $24.62 | $24.62 | $24.29 | $24.29 | $19.39 | 3,172 |
2019-02-22 | $24.23 | $24.30 | $24.20 | $24.24 | $19.34 | 7,397 |
2019-02-21 | $24.25 | $24.25 | $24.19 | $24.19 | $19.30 | 4,796 |
2019-02-20 | $24.22 | $24.29 | $24.21 | $24.29 | $19.39 | 1,441 |
2019-02-19 | $24.04 | $24.20 | $24.04 | $24.19 | $19.30 | 3,464 |
2019-02-15 | $24.02 | $24.15 | $24.02 | $24.11 | $19.24 | 5,175 |
2019-02-14 | $23.99 | $24.03 | $23.94 | $23.98 | $19.14 | 5,402 |
2019-02-13 | $23.91 | $24.03 | $23.89 | $24.03 | $19.18 | 5,509 |
2019-02-12 | $24.03 | $24.03 | $23.85 | $23.89 | $19.07 | 10,807 |
2019-02-11 | $23.78 | $23.81 | $23.78 | $23.80 | $18.99 | 4,745 |
2019-02-08 | $23.66 | $23.73 | $23.66 | $23.68 | $18.90 | 803 |
2019-02-07 | $23.66 | $23.66 | $23.62 | $23.62 | $18.85 | 638 |
2019-02-06 | $23.85 | $23.85 | $23.77 | $23.77 | $18.97 | 2,040 |
2019-02-05 | $23.90 | $23.91 | $23.84 | $23.85 | $19.04 | 2,063 |
2019-02-04 | $23.65 | $23.82 | $23.65 | $23.76 | $18.96 | 1,754 |
2019-02-01 | $23.73 | $23.73 | $23.70 | $23.70 | $18.91 | 1,072 |
2019-01-31 | $23.62 | $23.81 | $23.62 | $23.81 | $19.00 | 951 |
2019-01-30 | $23.53 | $23.70 | $23.53 | $23.66 | $18.89 | 1,967 |
2019-01-29 | $23.44 | $23.44 | $23.43 | $23.44 | $18.71 | 353 |
2019-01-28 | $23.39 | $23.52 | $23.28 | $23.52 | $18.77 | 18,366 |
2019-01-25 | $23.41 | $23.56 | $23.41 | $23.52 | $18.77 | 3,005 |
2019-01-24 | $23.28 | $23.41 | $23.25 | $23.36 | $18.64 | 5,519 |
2019-01-23 | $23.30 | $23.38 | $23.27 | $23.31 | $18.61 | 1,161 |
2019-01-22 | $23.55 | $23.55 | $23.24 | $23.32 | $18.61 | 10,498 |
2019-01-18 | $23.15 | $23.37 | $23.13 | $23.37 | $18.65 | 9,074 |
2019-01-17 | $23.29 | $23.30 | $23.17 | $23.22 | $18.53 | 5,129 |
2019-01-16 | $23.29 | $23.33 | $23.29 | $23.32 | $18.61 | 3,007 |
2019-01-15 | $23.28 | $23.29 | $23.17 | $23.21 | $18.52 | 2,090 |
2019-01-14 | $22.95 | $23.28 | $22.95 | $23.19 | $18.51 | 4,233 |
2019-01-11 | $22.99 | $23.20 | $22.93 | $23.16 | $18.49 | 2,849 |
2019-01-10 | $23.06 | $23.12 | $22.98 | $23.01 | $18.36 | 5,161 |
2019-01-09 | $23.22 | $23.22 | $23.03 | $23.09 | $18.43 | 6,167 |
2019-01-08 | $23.08 | $23.11 | $23.02 | $23.11 | $18.44 | 3,433 |
2019-01-07 | $23.22 | $23.22 | $23.14 | $23.15 | $18.47 | 3,838 |
2019-01-04 | $22.76 | $22.94 | $22.74 | $22.94 | $18.31 | 6,618 |
2019-01-03 | $22.53 | $22.67 | $22.53 | $22.65 | $18.08 | 479 |
2019-01-02 | $22.25 | $22.40 | $22.00 | $22.40 | $17.88 | 28,299 |
2018-12-31 | $21.86 | $22.16 | $21.86 | $22.16 | $17.68 | 7,781 |
2018-12-28 | $21.99 | $21.99 | $21.92 | $21.98 | $17.54 | 848 |
2018-12-27 | $21.64 | $21.65 | $21.61 | $21.65 | $17.28 | 16,316 |
2018-12-26 | $21.43 | $21.86 | $21.43 | $21.82 | $17.41 | 3,479 |
2018-12-24 | $21.84 | $21.84 | $21.56 | $21.67 | $17.29 | 5,650 |
2018-12-21 | $21.92 | $21.92 | $21.79 | $21.80 | $17.40 | 1,143 |
2018-12-20 | $22.21 | $22.21 | $21.67 | $21.83 | $17.42 | 11,500 |
2018-12-19 | $22.50 | $22.53 | $22.40 | $22.53 | $17.70 | 3,075 |
2018-12-18 | $22.62 | $22.62 | $22.52 | $22.52 | $17.69 | 707 |
2018-12-17 | $22.80 | $22.80 | $22.57 | $22.57 | $17.73 | 1,199 |
2018-12-14 | $22.72 | $22.85 | $22.71 | $22.79 | $17.90 | 1,766 |
2018-12-13 | $22.86 | $22.86 | $22.84 | $22.86 | $17.96 | 546 |
2018-12-12 | $22.86 | $23.00 | $22.86 | $22.90 | $17.99 | 1,991 |
2018-12-11 | $22.95 | $22.95 | $22.85 | $22.85 | $17.95 | 1,468 |
2018-12-10 | $22.81 | $22.82 | $22.72 | $22.79 | $17.90 | 4,866 |
2018-12-07 | $22.93 | $22.98 | $22.68 | $22.81 | $17.92 | 10,208 |
2018-12-06 | $22.72 | $22.73 | $22.69 | $22.70 | $17.83 | 4,255 |
2018-12-04 | $23.04 | $23.04 | $22.95 | $22.95 | $18.03 | 5,060 |
2018-12-03 | $23.12 | $23.13 | $23.05 | $23.06 | $18.12 | 2,633 |
2018-11-30 | $23.12 | $23.19 | $23.10 | $23.12 | $18.16 | 12,981 |
2018-11-29 | $23.13 | $23.13 | $23.05 | $23.05 | $18.11 | 1,677 |
2018-11-28 | $23.36 | $23.36 | $23.08 | $23.11 | $18.16 | 1,002 |
2018-11-27 | $23.00 | $23.15 | $22.51 | $23.09 | $18.14 | 21,648 |
2018-11-26 | $23.31 | $23.31 | $23.19 | $23.19 | $18.22 | 1,044 |
2018-11-23 | $23.54 | $23.54 | $23.32 | $23.32 | $18.32 | 519 |
2018-11-21 | $23.25 | $23.35 | $23.22 | $23.35 | $18.34 | 4,455 |
2018-11-20 | $23.26 | $23.30 | $23.25 | $23.25 | $18.27 | 1,285 |
2018-11-19 | $23.47 | $23.47 | $23.34 | $23.41 | $18.39 | 1,612 |
2018-11-16 | $23.49 | $23.49 | $23.49 | $23.49 | $18.45 | 305 |
2018-11-15 | $23.93 | $23.93 | $23.63 | $23.63 | $18.56 | 1,124 |
2018-11-14 | $23.73 | $23.73 | $23.67 | $23.67 | $18.60 | 5,126 |
2018-11-13 | $23.61 | $23.68 | $23.61 | $23.64 | $18.57 | 3,585 |
2018-11-12 | $23.72 | $23.72 | $23.72 | $23.72 | $18.64 | 1,165 |
2018-11-09 | $23.63 | $23.63 | $23.60 | $23.60 | $18.54 | 2,054 |
2018-11-08 | $23.68 | $23.68 | $23.68 | $23.68 | $18.60 | 0 |
2018-11-07 | $23.69 | $23.69 | $23.68 | $23.68 | $18.60 | 606 |
2018-11-06 | $23.63 | $23.63 | $23.58 | $23.58 | $18.53 | 3,856 |
2018-11-05 | $23.82 | $23.82 | $23.55 | $23.55 | $18.50 | 2,410 |
2018-11-02 | $23.65 | $23.65 | $23.47 | $23.47 | $18.44 | 7,893 |
2018-11-01 | $23.64 | $23.64 | $23.64 | $23.64 | $18.57 | 64 |
2018-10-31 | $23.81 | $23.81 | $23.60 | $23.64 | $18.57 | 5,740 |
2018-10-30 | $23.32 | $23.58 | $23.32 | $23.58 | $18.53 | 2,782 |
2018-10-29 | $23.34 | $23.63 | $23.34 | $23.54 | $18.49 | 3,670 |
2018-10-26 | $23.57 | $23.57 | $23.46 | $23.52 | $18.48 | 1,902 |
2018-10-25 | $23.55 | $23.55 | $23.44 | $23.53 | $18.48 | 667 |
2018-10-24 | $23.51 | $23.51 | $23.45 | $23.46 | $18.43 | 4,111 |
2018-10-23 | $23.52 | $23.52 | $23.49 | $23.52 | $18.48 | 1,347 |
2018-10-22 | $23.22 | $23.65 | $23.22 | $23.53 | $18.49 | 6,729 |
2018-10-19 | $23.47 | $23.48 | $23.47 | $23.48 | $18.45 | 4,776 |
2018-10-18 | $23.49 | $23.49 | $23.35 | $23.47 | $18.44 | 1,205 |
2018-10-17 | $23.43 | $23.45 | $23.43 | $23.44 | $18.42 | 952 |
2018-10-16 | $23.34 | $23.54 | $23.34 | $23.47 | $18.44 | 13,343 |
2018-10-15 | $23.32 | $23.35 | $23.30 | $23.35 | $18.35 | 1,496 |
2018-10-12 | $23.36 | $23.37 | $23.30 | $23.30 | $18.31 | 6,816 |
2018-10-11 | $23.32 | $23.36 | $23.31 | $23.36 | $18.35 | 2,976 |
2018-10-10 | $23.54 | $23.57 | $23.40 | $23.40 | $18.39 | 17,192 |
2018-10-09 | $23.52 | $23.63 | $23.52 | $23.63 | $18.56 | 2,826 |
2018-10-08 | $23.47 | $23.56 | $23.47 | $23.56 | $18.51 | 6,567 |
2018-10-05 | $23.65 | $23.65 | $23.55 | $23.64 | $18.57 | 9,380 |
2018-10-04 | $23.83 | $23.83 | $23.59 | $23.65 | $18.58 | 13,488 |
2018-10-03 | $24.09 | $24.09 | $23.80 | $23.81 | $18.70 | 8,053 |
2018-10-02 | $24.11 | $24.12 | $24.10 | $24.11 | $18.94 | 7,677 |
2018-10-01 | $24.37 | $24.37 | $24.10 | $24.10 | $18.93 | 2,902 |
2018-09-28 | $24.43 | $24.43 | $24.22 | $24.22 | $19.03 | 1,288 |
2018-09-27 | $24.34 | $24.34 | $24.20 | $24.33 | $19.11 | 7,235 |
2018-09-26 | $24.39 | $24.39 | $24.20 | $24.20 | $19.01 | 3,494 |
2018-09-25 | $24.25 | $24.30 | $24.17 | $24.18 | $19.00 | 3,259 |
2018-09-24 | $24.41 | $24.42 | $24.37 | $24.37 | $19.14 | 2,179 |
2018-09-21 | $24.40 | $24.44 | $24.40 | $24.44 | $19.20 | 4,480 |
2018-09-20 | $24.46 | $24.46 | $24.24 | $24.35 | $19.13 | 6,400 |
2018-09-19 | $24.88 | $24.88 | $24.75 | $24.75 | $19.15 | 23,294 |
2018-09-18 | $24.93 | $24.93 | $24.80 | $24.90 | $19.27 | 13,929 |
2018-09-17 | $25.00 | $25.00 | $24.80 | $24.81 | $19.20 | 3,173 |
2018-09-14 | $24.85 | $24.85 | $24.77 | $24.79 | $19.18 | 2,223 |
2018-09-13 | $24.96 | $24.96 | $24.86 | $24.86 | $19.24 | 5,463 |
2018-09-12 | $24.93 | $24.93 | $24.85 | $24.85 | $19.23 | 2,439 |
2018-09-11 | $24.91 | $24.91 | $24.88 | $24.88 | $19.26 | 1,771 |
2018-09-10 | $24.84 | $24.85 | $24.80 | $24.85 | $19.23 | 1,660 |
2018-09-07 | $24.91 | $24.91 | $24.80 | $24.80 | $19.19 | 1,372 |
2018-09-06 | $25.00 | $25.00 | $24.88 | $24.88 | $19.25 | 1,323 |
2018-09-05 | $25.00 | $25.00 | $24.84 | $24.87 | $19.25 | 3,097 |
2018-09-04 | $25.03 | $25.05 | $24.79 | $24.79 | $19.18 | 47,612 |
2018-08-31 | $25.04 | $25.05 | $25.04 | $25.04 | $19.38 | 1,674 |
2018-08-30 | $25.04 | $25.04 | $25.04 | $25.04 | $19.38 | 287 |
2018-08-29 | $24.97 | $25.02 | $24.97 | $25.00 | $19.34 | 4,235 |
2018-08-28 | $24.93 | $24.93 | $24.90 | $24.91 | $19.28 | 1,711 |
2018-08-27 | $24.58 | $24.94 | $24.58 | $24.93 | $19.29 | 1,179 |
2018-08-24 | $24.92 | $24.92 | $24.92 | $24.92 | $19.29 | 190 |
2018-08-23 | $24.95 | $24.95 | $24.92 | $24.92 | $19.29 | 1,741 |
2018-08-22 | $24.93 | $24.93 | $24.93 | $24.93 | $19.29 | 581 |
2018-08-21 | $24.95 | $24.95 | $24.80 | $24.86 | $19.24 | 1,786 |
2018-08-20 | $24.79 | $24.83 | $24.79 | $24.83 | $19.22 | 446 |
2018-08-17 | $24.85 | $24.85 | $24.85 | $24.85 | $19.23 | 595 |
2018-08-16 | $24.70 | $24.79 | $24.70 | $24.79 | $19.19 | 1,510 |
2018-08-15 | $24.81 | $24.81 | $24.81 | $24.81 | $19.20 | 258 |
2018-08-14 | $24.79 | $24.79 | $24.77 | $24.77 | $19.17 | 2,133 |
2018-08-13 | $24.62 | $24.72 | $24.62 | $24.72 | $19.13 | 1,305 |
2018-08-10 | $24.59 | $24.76 | $24.59 | $24.69 | $19.11 | 1,386 |
2018-08-09 | $24.82 | $24.82 | $24.80 | $24.80 | $19.19 | 701 |
2018-08-08 | $24.74 | $24.74 | $24.74 | $24.74 | $19.15 | 59 |
2018-08-07 | $24.70 | $24.74 | $24.70 | $24.74 | $19.15 | 234 |
2018-08-06 | $24.56 | $24.86 | $24.56 | $24.86 | $19.24 | 3,808 |
2018-08-03 | $24.88 | $24.88 | $24.87 | $24.88 | $19.25 | 349 |
2018-08-02 | $24.84 | $24.84 | $24.68 | $24.68 | $19.10 | 3,825 |
2018-08-01 | $24.82 | $24.87 | $24.80 | $24.80 | $19.19 | 801 |
2018-07-31 | $24.77 | $24.92 | $24.77 | $24.92 | $19.28 | 3,895 |
2018-07-30 | $25.14 | $25.14 | $24.75 | $24.84 | $19.22 | 2,921 |
2018-07-27 | $25.21 | $25.21 | $24.94 | $24.94 | $19.30 | 2,892 |
2018-07-26 | $24.96 | $24.97 | $24.95 | $24.95 | $19.31 | 1,810 |
2018-07-25 | $24.95 | $24.95 | $24.82 | $24.82 | $19.21 | 2,187 |
2018-07-24 | $24.84 | $24.91 | $24.75 | $24.75 | $19.15 | 5,380 |
2018-07-23 | $25.18 | $25.18 | $24.79 | $24.91 | $19.27 | 2,832 |
2018-07-20 | $24.90 | $24.90 | $24.88 | $24.90 | $19.27 | 3,622 |
2018-07-19 | $24.80 | $24.86 | $24.79 | $24.81 | $19.20 | 1,757 |
2018-07-18 | $24.85 | $24.85 | $24.83 | $24.84 | $19.22 | 3,268 |
2018-07-17 | $24.88 | $24.88 | $24.85 | $24.85 | $19.23 | 1,822 |
2018-07-16 | $24.94 | $24.94 | $24.86 | $24.89 | $19.26 | 2,142 |
2018-07-13 | $24.89 | $24.99 | $24.89 | $24.94 | $19.30 | 12,858 |
2018-07-12 | $24.90 | $24.90 | $24.90 | $24.90 | $19.27 | 854 |
2018-07-11 | $24.91 | $24.99 | $24.85 | $24.93 | $19.29 | 1,748 |
2018-07-10 | $25.01 | $25.01 | $24.91 | $24.92 | $19.29 | 1,119 |
2018-07-09 | $25.00 | $25.02 | $25.00 | $25.02 | $19.36 | 721 |
2018-07-06 | $24.95 | $24.95 | $24.90 | $24.90 | $19.27 | 711 |
2018-07-05 | $24.85 | $24.85 | $24.85 | $24.85 | $19.23 | 542 |
2018-07-03 | $24.79 | $24.85 | $24.79 | $24.85 | $19.23 | 2,605 |
2018-07-02 | $24.71 | $24.76 | $24.68 | $24.76 | $19.16 | 6,266 |
2018-06-29 | $24.60 | $24.60 | $24.60 | $24.60 | $19.04 | 373 |
2018-06-28 | $24.58 | $24.59 | $24.50 | $24.59 | $19.03 | 3,852 |
2018-06-27 | $24.58 | $24.58 | $24.47 | $24.51 | $18.97 | 2,918 |
2018-06-26 | $24.59 | $24.59 | $24.58 | $24.59 | $19.03 | 1,388 |
2018-06-25 | $24.76 | $24.76 | $24.50 | $24.56 | $19.00 | 1,453 |
2018-06-22 | $24.55 | $24.55 | $24.51 | $24.52 | $18.97 | 2,958 |
2018-06-21 | $24.53 | $24.53 | $24.52 | $24.52 | $18.98 | 1,268 |
2018-06-20 | $24.57 | $24.57 | $24.55 | $24.55 | $19.00 | 3,611 |
2018-06-19 | $24.84 | $24.87 | $24.84 | $24.86 | $18.96 | 1,681 |
2018-06-18 | $24.75 | $24.86 | $24.74 | $24.86 | $18.95 | 16,845 |
2018-06-15 | $24.75 | $24.75 | $24.75 | $24.75 | $18.87 | 684 |
2018-06-14 | $24.73 | $24.75 | $24.73 | $24.74 | $18.86 | 3,068 |
2018-06-13 | $24.84 | $24.84 | $24.72 | $24.73 | $18.85 | 4,941 |
2018-06-12 | $24.78 | $24.83 | $24.70 | $24.77 | $18.88 | 1,112 |
2018-06-11 | $24.87 | $24.87 | $24.75 | $24.78 | $18.89 | 2,225 |
2018-06-08 | $24.43 | $24.82 | $24.43 | $24.79 | $18.90 | 1,035 |
2018-06-07 | $24.86 | $24.86 | $24.73 | $24.77 | $18.88 | 6,090 |
2018-06-06 | $24.69 | $24.69 | $24.67 | $24.67 | $18.81 | 750 |
2018-06-05 | $24.30 | $24.69 | $24.30 | $24.68 | $18.81 | 5,922 |
2018-06-04 | $24.32 | $24.58 | $24.32 | $24.58 | $18.74 | 23,282 |
2018-06-01 | $24.72 | $24.72 | $24.22 | $24.39 | $18.59 | 1,719 |
2018-05-31 | $24.30 | $24.31 | $24.30 | $24.31 | $18.53 | 1,556 |
2018-05-30 | $24.31 | $24.43 | $23.95 | $24.33 | $18.55 | 1,715 |
2018-05-29 | $24.20 | $26.27 | $24.18 | $24.39 | $18.59 | 46,693 |
2018-05-25 | $24.24 | $24.27 | $24.19 | $24.25 | $18.49 | 2,743 |
2018-05-24 | $24.09 | $24.20 | $24.02 | $24.13 | $18.40 | 5,981 |
2018-05-23 | $23.64 | $24.10 | $23.64 | $24.10 | $18.37 | 4,941 |
2018-05-22 | $23.95 | $24.00 | $23.95 | $24.00 | $18.30 | 6,891 |
2018-05-21 | $24.20 | $24.20 | $23.98 | $24.10 | $18.37 | 4,196 |
2018-05-18 | $23.95 | $24.05 | $23.95 | $24.00 | $18.30 | 1,516 |
2018-05-17 | $23.99 | $24.05 | $23.99 | $24.05 | $18.34 | 390 |
2018-05-16 | $23.90 | $24.13 | $23.90 | $24.12 | $18.39 | 1,531 |
2018-05-15 | $23.98 | $24.18 | $23.96 | $23.97 | $18.27 | 14,843 |
2018-05-14 | $24.15 | $24.18 | $24.15 | $24.16 | $18.42 | 716 |
2018-05-11 | $24.05 | $24.05 | $24.04 | $24.05 | $18.34 | 8,413 |
2018-05-10 | $24.00 | $24.08 | $23.99 | $24.08 | $18.36 | 7,792 |
2018-05-09 | $23.98 | $24.00 | $23.96 | $24.00 | $18.30 | 2,091 |
2018-05-08 | $23.99 | $24.08 | $23.99 | $24.08 | $18.36 | 703 |
2018-05-07 | $23.88 | $24.00 | $23.88 | $24.00 | $18.30 | 752 |
2018-05-04 | $24.02 | $24.02 | $23.99 | $24.01 | $18.31 | 1,067 |
2018-05-03 | $24.00 | $24.05 | $24.00 | $24.05 | $18.34 | 816 |
2018-05-02 | $23.99 | $23.99 | $23.97 | $23.99 | $18.29 | 4,054 |
2018-05-01 | $24.00 | $24.00 | $23.88 | $23.88 | $18.21 | 1,926 |
2018-04-30 | $24.00 | $24.00 | $23.87 | $23.87 | $18.20 | 4,121 |
2018-04-27 | $24.00 | $24.00 | $23.89 | $23.99 | $18.29 | 2,669 |
2018-04-26 | $23.86 | $23.96 | $23.86 | $23.92 | $18.23 | 901 |
2018-04-25 | $23.92 | $23.92 | $23.73 | $23.82 | $18.16 | 5,256 |
2018-04-24 | $24.09 | $24.09 | $23.92 | $23.92 | $18.24 | 1,578 |
2018-04-23 | $24.13 | $24.13 | $23.97 | $23.98 | $18.28 | 3,799 |
2018-04-20 | $24.16 | $24.16 | $24.09 | $24.09 | $18.36 | 5,994 |
2018-04-19 | $24.20 | $24.20 | $24.15 | $24.16 | $18.42 | 4,701 |
2018-04-18 | $24.19 | $24.19 | $24.18 | $24.18 | $18.43 | 532 |
2018-04-17 | $24.18 | $24.18 | $24.13 | $24.13 | $18.39 | 1,176 |
2018-04-16 | $24.26 | $24.26 | $24.15 | $24.19 | $18.44 | 2,310 |
2018-04-13 | $24.16 | $24.27 | $24.10 | $24.10 | $18.37 | 5,387 |
2018-04-12 | $24.21 | $24.21 | $24.06 | $24.06 | $18.34 | 8,062 |
2018-04-11 | $24.27 | $24.27 | $24.15 | $24.26 | $18.50 | 1,196 |
2018-04-10 | $24.33 | $24.33 | $24.10 | $24.15 | $18.41 | 8,111 |
2018-04-09 | $24.27 | $24.27 | $24.24 | $24.25 | $18.49 | 1,364 |
2018-04-06 | $24.18 | $24.27 | $24.18 | $24.26 | $18.50 | 1,045 |
2018-04-05 | $24.30 | $24.30 | $24.25 | $24.25 | $18.49 | 1,012 |
2018-04-04 | $24.24 | $24.25 | $24.24 | $24.25 | $18.49 | 5,137 |
2018-04-03 | $24.20 | $24.21 | $24.20 | $24.20 | $18.45 | 2,291 |
2018-04-02 | $24.41 | $24.41 | $24.25 | $24.29 | $18.52 | 10,223 |
2018-03-29 | $24.16 | $24.23 | $24.16 | $24.22 | $18.47 | 996 |
2018-03-28 | $24.20 | $24.20 | $24.10 | $24.12 | $18.39 | 1,778 |
2018-03-27 | $24.20 | $24.21 | $24.20 | $24.21 | $18.46 | 228 |
2018-03-26 | $24.10 | $24.24 | $24.10 | $24.15 | $18.41 | 2,712 |
2018-03-23 | $24.14 | $24.26 | $24.14 | $24.23 | $18.47 | 1,261 |
2018-03-22 | $24.28 | $24.28 | $24.28 | $24.28 | $18.51 | 121 |
2018-03-21 | $24.12 | $24.16 | $24.09 | $24.16 | $18.42 | 1,248 |
2018-03-20 | $24.19 | $24.19 | $24.19 | $24.19 | $18.44 | 159 |
2018-03-19 | $24.62 | $24.69 | $24.52 | $24.52 | $18.43 | 1,686 |
2018-03-16 | $24.72 | $24.72 | $24.72 | $24.72 | $18.58 | 115 |
2018-03-15 | $24.74 | $24.74 | $24.54 | $24.54 | $18.44 | 1,819 |
2018-03-14 | $24.64 | $24.64 | $24.64 | $24.64 | $18.52 | 103 |
2018-03-13 | $24.66 | $24.66 | $24.50 | $24.50 | $18.41 | 1,902 |
2018-03-12 | $24.62 | $24.66 | $24.48 | $24.55 | $18.45 | 2,331 |
2018-03-09 | $24.61 | $24.67 | $24.53 | $24.53 | $18.43 | 784 |
2018-03-08 | $24.68 | $24.69 | $24.68 | $24.68 | $18.55 | 4,352 |
2018-03-07 | $24.50 | $24.59 | $24.50 | $24.56 | $18.46 | 5,444 |
2018-03-06 | $24.57 | $24.57 | $24.45 | $24.49 | $18.40 | 2,771 |
2018-03-05 | $24.26 | $24.49 | $24.26 | $24.42 | $18.35 | 1,250 |
2018-03-02 | $24.51 | $24.51 | $24.49 | $24.50 | $18.41 | 1,159 |
2018-03-01 | $24.39 | $24.39 | $24.32 | $24.38 | $18.32 | 919 |
2018-02-28 | $24.30 | $24.45 | $24.25 | $24.45 | $18.37 | 1,437 |
2018-02-27 | $24.39 | $24.39 | $24.31 | $24.31 | $18.27 | 354 |
2018-02-26 | $24.34 | $24.40 | $24.24 | $24.37 | $18.31 | 3,931 |
2018-02-23 | $24.12 | $24.15 | $24.10 | $24.15 | $18.15 | 3,427 |
2018-02-22 | $24.05 | $24.11 | $24.05 | $24.11 | $18.12 | 6,272 |
2018-02-21 | $24.09 | $24.09 | $24.07 | $24.07 | $18.09 | 18,847 |
2018-02-20 | $23.78 | $24.04 | $23.78 | $24.04 | $18.07 | 9,046 |
2018-02-16 | $23.93 | $24.05 | $23.93 | $24.05 | $18.07 | 1,346 |
2018-02-15 | $24.01 | $24.01 | $23.91 | $23.93 | $17.99 | 1,311 |
2018-02-14 | $23.61 | $23.98 | $23.61 | $23.98 | $18.02 | 2,415 |
2018-02-13 | $24.13 | $24.15 | $24.05 | $24.05 | $18.07 | 1,447 |
2018-02-12 | $24.22 | $24.22 | $24.01 | $24.04 | $18.07 | 6,846 |
2018-02-09 | $24.16 | $24.16 | $23.86 | $23.91 | $17.97 | 29,115 |
2018-02-08 | $24.34 | $24.38 | $24.11 | $24.11 | $18.12 | 2,363 |
2018-02-07 | $24.42 | $24.42 | $24.27 | $24.35 | $18.30 | 3,353 |
2018-02-06 | $24.09 | $24.25 | $24.07 | $24.25 | $18.23 | 3,396 |
2018-02-05 | $24.05 | $24.22 | $24.05 | $24.09 | $18.10 | 7,120 |
2018-02-02 | $24.38 | $24.40 | $24.35 | $24.40 | $18.34 | 1,588 |
2018-02-01 | $24.47 | $24.67 | $24.40 | $24.57 | $18.47 | 6,920 |
2018-01-31 | $24.67 | $24.67 | $24.45 | $24.55 | $18.45 | 2,470 |
2018-01-30 | $24.57 | $24.69 | $24.40 | $24.40 | $18.34 | 5,854 |
2018-01-29 | $25.00 | $25.00 | $24.55 | $24.57 | $18.47 | 6,956 |
2018-01-26 | $25.01 | $25.03 | $24.95 | $24.95 | $18.75 | 2,931 |
2018-01-25 | $25.09 | $25.09 | $25.01 | $25.01 | $18.80 | 3,019 |
2018-01-24 | $25.01 | $25.08 | $25.01 | $25.07 | $18.84 | 2,155 |
2018-01-23 | $25.02 | $25.13 | $25.02 | $25.13 | $18.89 | 5,795 |
2018-01-22 | $25.04 | $25.04 | $25.02 | $25.04 | $18.82 | 1,375 |
2018-01-19 | $25.09 | $25.09 | $25.01 | $25.03 | $18.81 | 3,085 |
2018-01-18 | $25.23 | $25.23 | $24.94 | $25.07 | $18.84 | 43,561 |
2018-01-17 | $25.20 | $25.29 | $25.20 | $25.23 | $18.96 | 2,638 |
2018-01-16 | $25.48 | $25.48 | $25.21 | $25.21 | $18.95 | 3,352 |
2018-01-12 | $25.11 | $25.27 | $25.11 | $25.24 | $18.97 | 6,696 |
2018-01-11 | $25.17 | $25.22 | $25.17 | $25.22 | $18.95 | 8,492 |
2018-01-10 | $25.09 | $25.33 | $24.93 | $25.31 | $19.02 | 6,349 |
2018-01-09 | $25.33 | $25.37 | $25.33 | $25.34 | $19.04 | 2,040 |
2018-01-08 | $25.41 | $25.41 | $25.33 | $25.35 | $19.05 | 4,843 |
2018-01-05 | $25.53 | $25.53 | $25.34 | $25.35 | $19.05 | 1,960 |
2018-01-04 | $25.36 | $25.47 | $25.25 | $25.40 | $19.09 | 7,471 |
2018-01-03 | $25.43 | $25.47 | $25.42 | $25.43 | $19.11 | 3,301 |
2018-01-02 | $25.59 | $25.60 | $25.37 | $25.40 | $19.09 | 7,565 |
2017-12-29 | $25.40 | $25.53 | $25.37 | $25.42 | $19.10 | 7,286 |
2017-12-28 | $25.54 | $25.54 | $25.38 | $25.43 | $19.11 | 32,634 |
2017-12-27 | $25.48 | $25.48 | $25.41 | $25.46 | $19.13 | 6,038 |
2017-12-26 | $25.52 | $25.52 | $25.47 | $25.48 | $19.15 | 4,340 |
2017-12-22 | $25.53 | $25.53 | $25.49 | $25.50 | $19.16 | 2,026 |
2017-12-21 | $25.40 | $25.52 | $25.34 | $25.49 | $19.16 | 5,392 |
2017-12-20 | $25.40 | $25.58 | $25.40 | $25.50 | $19.16 | 5,613 |
2017-12-19 | $25.88 | $25.95 | $25.88 | $25.89 | $19.19 | 1,785 |
2017-12-18 | $25.85 | $25.89 | $25.81 | $25.88 | $19.18 | 5,890 |
2017-12-15 | $25.90 | $25.90 | $25.83 | $25.90 | $19.20 | 4,216 |
2017-12-14 | $25.75 | $25.80 | $25.75 | $25.78 | $19.11 | 1,392 |
2017-12-13 | $25.89 | $25.89 | $25.75 | $25.81 | $19.13 | 3,406 |
2017-12-12 | $25.76 | $25.86 | $25.76 | $25.85 | $19.16 | 2,388 |
2017-12-11 | $25.89 | $25.93 | $25.74 | $25.86 | $19.17 | 5,322 |
2017-12-08 | $25.91 | $25.92 | $25.89 | $25.92 | $19.21 | 941 |
2017-12-07 | $25.86 | $25.90 | $25.79 | $25.89 | $19.19 | 3,944 |
2017-12-06 | $26.00 | $26.00 | $25.78 | $25.85 | $19.16 | 3,501 |
2017-12-05 | $25.88 | $25.89 | $25.85 | $25.85 | $19.16 | 1,721 |
2017-12-04 | $25.86 | $25.87 | $25.74 | $25.85 | $19.16 | 1,901 |
2017-12-01 | $25.81 | $25.81 | $25.78 | $25.78 | $19.11 | 2,884 |
2017-11-30 | $25.80 | $25.87 | $25.79 | $25.79 | $19.12 | 25,654 |
2017-11-29 | $25.75 | $25.80 | $25.70 | $25.80 | $19.12 | 2,730 |
2017-11-28 | $25.99 | $25.99 | $25.79 | $25.83 | $19.15 | 4,791 |
2017-11-27 | $25.86 | $25.88 | $25.84 | $25.86 | $19.17 | 5,840 |
2017-11-24 | $25.76 | $25.80 | $25.76 | $25.80 | $19.12 | 1,160 |
2017-11-22 | $25.62 | $25.81 | $25.62 | $25.80 | $19.12 | 5,745 |
2017-11-21 | $25.78 | $25.78 | $25.66 | $25.75 | $19.09 | 3,701 |
2017-11-20 | $25.88 | $25.88 | $25.63 | $25.69 | $19.04 | 4,857 |
2017-11-17 | $25.70 | $25.71 | $25.70 | $25.71 | $19.06 | 2,225 |
2017-11-16 | $25.68 | $25.69 | $25.66 | $25.66 | $19.02 | 3,647 |
2017-11-15 | $25.65 | $25.65 | $25.64 | $25.64 | $19.01 | 922 |
2017-11-14 | $25.70 | $25.73 | $25.64 | $25.64 | $19.00 | 3,307 |
2017-11-13 | $25.65 | $25.75 | $25.65 | $25.69 | $19.04 | 3,707 |
2017-11-10 | $25.65 | $25.74 | $25.65 | $25.68 | $19.03 | 7,028 |
2017-11-09 | $25.65 | $25.72 | $25.65 | $25.70 | $19.05 | 4,200 |
2017-11-08 | $25.69 | $25.76 | $25.69 | $25.72 | $19.06 | 2,483 |
2017-11-07 | $25.70 | $25.76 | $25.65 | $25.65 | $19.01 | 6,135 |
2017-11-06 | $25.81 | $25.83 | $25.74 | $25.75 | $19.09 | 3,191 |
2017-11-03 | $25.80 | $25.81 | $25.79 | $25.80 | $19.12 | 3,560 |
2017-11-02 | $25.80 | $25.80 | $25.78 | $25.78 | $19.11 | 1,032 |
2017-11-01 | $25.84 | $25.86 | $25.82 | $25.82 | $19.14 | 2,507 |
2017-10-31 | $25.82 | $25.82 | $25.72 | $25.82 | $19.14 | 1,879 |
2017-10-30 | $25.98 | $25.98 | $25.78 | $25.80 | $19.12 | 4,176 |
2017-10-27 | $25.70 | $25.82 | $25.66 | $25.80 | $19.12 | 6,303 |
2017-10-26 | $25.73 | $25.76 | $25.70 | $25.71 | $19.05 | 2,492 |
2017-10-25 | $25.72 | $25.72 | $25.70 | $25.71 | $19.06 | 7,236 |
2017-10-24 | $25.75 | $25.84 | $25.75 | $25.81 | $19.13 | 4,201 |
2017-10-23 | $25.77 | $25.85 | $25.77 | $25.82 | $19.14 | 3,306 |
2017-10-20 | $25.83 | $25.83 | $25.71 | $25.74 | $19.08 | 12,754 |
2017-10-19 | $26.10 | $26.10 | $26.08 | $26.09 | $19.07 | 4,268 |
2017-10-18 | $26.06 | $26.08 | $26.03 | $26.05 | $19.03 | 2,671 |
2017-10-17 | $26.03 | $26.09 | $25.97 | $26.07 | $19.05 | 3,544 |
2017-10-16 | $26.10 | $26.12 | $26.08 | $26.08 | $19.06 | 4,385 |
2017-10-13 | $26.00 | $26.13 | $26.00 | $26.11 | $19.08 | 9,824 |
2017-10-12 | $26.00 | $26.05 | $26.00 | $26.03 | $19.02 | 2,352 |
2017-10-11 | $25.99 | $26.03 | $25.99 | $26.02 | $19.01 | 1,091 |
2017-10-10 | $26.00 | $26.00 | $25.96 | $25.99 | $18.99 | 1,877 |
2017-10-09 | $25.90 | $26.03 | $25.90 | $25.98 | $18.98 | 10,006 |
2017-10-06 | $26.00 | $26.02 | $25.90 | $25.93 | $18.95 | 39,695 |
2017-10-05 | $26.11 | $26.11 | $26.05 | $26.08 | $19.06 | 2,368 |
2017-10-04 | $26.10 | $26.12 | $26.08 | $26.09 | $19.06 | 5,600 |
2017-10-03 | $26.16 | $26.18 | $26.10 | $26.13 | $19.09 | 5,073 |
2017-10-02 | $26.26 | $26.26 | $26.16 | $26.16 | $19.11 | 7,381 |
2017-09-29 | $26.35 | $26.35 | $26.25 | $26.30 | $19.22 | 4,473 |
2017-09-28 | $26.23 | $26.25 | $26.23 | $26.25 | $19.18 | 1,519 |
2017-09-27 | $26.27 | $26.27 | $26.24 | $26.24 | $19.17 | 8,655 |
2017-09-26 | $26.33 | $26.33 | $26.28 | $26.29 | $19.21 | 4,276 |
2017-09-25 | $26.28 | $26.30 | $26.25 | $26.26 | $19.19 | 12,015 |
2017-09-22 | $26.30 | $26.32 | $26.25 | $26.25 | $19.18 | 7,087 |
2017-09-21 | $26.31 | $26.33 | $26.31 | $26.32 | $19.23 | 4,085 |
2017-09-20 | $26.41 | $26.41 | $26.30 | $26.32 | $19.23 | 9,023 |
2017-09-19 | $26.46 | $26.46 | $26.29 | $26.30 | $19.22 | 17,775 |
2017-09-18 | $26.33 | $26.36 | $26.30 | $26.31 | $19.22 | 12,974 |
2017-09-15 | $25.94 | $26.28 | $25.94 | $26.24 | $19.17 | 12,939 |
2017-09-14 | $26.20 | $26.22 | $26.17 | $26.21 | $19.15 | 22,446 |
2017-09-13 | $26.28 | $26.28 | $26.20 | $26.27 | $19.19 | 2,199 |
2017-09-12 | $26.24 | $26.25 | $26.24 | $26.25 | $19.18 | 780 |
2017-09-11 | $26.21 | $26.26 | $26.16 | $26.18 | $19.13 | 9,821 |
2017-09-08 | $26.26 | $26.26 | $26.21 | $26.21 | $19.15 | 3,715 |
2017-09-07 | $26.12 | $26.25 | $26.12 | $26.23 | $19.16 | 26,667 |
2017-09-06 | $26.16 | $26.16 | $26.09 | $26.14 | $19.10 | 32,710 |
2017-09-05 | $26.32 | $26.32 | $26.11 | $26.22 | $19.16 | 10,078 |
2017-09-01 | $26.15 | $26.23 | $26.08 | $26.22 | $19.16 | 11,585 |
2017-08-31 | $26.12 | $26.16 | $26.12 | $26.16 | $19.11 | 1,423 |
2017-08-30 | $25.92 | $26.16 | $25.92 | $26.16 | $19.11 | 2,610 |
2017-08-29 | $25.95 | $26.12 | $25.93 | $26.11 | $19.08 | 4,568 |
2017-08-28 | $26.00 | $26.10 | $26.00 | $26.07 | $19.05 | 16,648 |
2017-08-25 | $26.11 | $26.11 | $26.04 | $26.09 | $19.06 | 1,871 |
2017-08-24 | $26.05 | $26.07 | $26.05 | $26.05 | $19.03 | 5,112 |
2017-08-23 | $26.00 | $26.06 | $26.00 | $26.05 | $19.03 | 3,310 |
2017-08-22 | $26.01 | $26.06 | $26.01 | $26.04 | $19.03 | 18,084 |
2017-08-21 | $26.10 | $26.10 | $26.04 | $26.06 | $19.04 | 21,482 |
2017-08-18 | $26.03 | $26.03 | $26.01 | $26.01 | $19.01 | 2,950 |
2017-08-17 | $26.02 | $26.05 | $26.00 | $26.03 | $19.02 | 9,256 |
2017-08-16 | $26.05 | $26.06 | $26.04 | $26.05 | $19.03 | 10,251 |
2017-08-15 | $25.84 | $26.02 | $25.84 | $26.00 | $19.00 | 13,691 |
2017-08-14 | $25.82 | $25.98 | $25.82 | $25.98 | $18.98 | 8,700 |
2017-08-11 | $25.80 | $25.88 | $25.78 | $25.79 | $18.84 | 3,778 |
2017-08-10 | $25.87 | $25.96 | $25.87 | $25.90 | $18.92 | 14,315 |
2017-08-09 | $26.05 | $26.05 | $25.97 | $26.02 | $19.01 | 31,627 |
2017-08-08 | $26.15 | $26.15 | $26.14 | $26.14 | $19.10 | 1,025 |
2017-08-07 | $26.12 | $26.15 | $26.12 | $26.15 | $19.11 | 3,818 |
2017-08-04 | $26.12 | $26.14 | $26.09 | $26.14 | $19.10 | 2,356 |
2017-08-03 | $26.18 | $26.18 | $26.05 | $26.05 | $19.03 | 5,562 |
2017-08-02 | $26.12 | $26.19 | $26.12 | $26.17 | $19.12 | 9,978 |
2017-08-01 | $26.08 | $26.20 | $26.08 | $26.15 | $19.11 | 5,841 |
2017-07-31 | $26.35 | $26.35 | $26.01 | $26.08 | $19.06 | 3,794 |
2017-07-28 | $26.20 | $26.20 | $26.16 | $26.16 | $19.11 | 2,527 |
2017-07-27 | $26.14 | $26.14 | $26.02 | $26.04 | $19.03 | 6,428 |
2017-07-26 | $26.15 | $26.15 | $26.05 | $26.14 | $19.10 | 7,070 |
2017-07-25 | $26.14 | $26.22 | $26.10 | $26.10 | $19.07 | 7,983 |
2017-07-24 | $26.35 | $26.35 | $26.21 | $26.22 | $19.16 | 6,873 |
2017-07-21 | $26.15 | $26.17 | $26.14 | $26.17 | $19.12 | 6,299 |
2017-07-20 | $26.26 | $26.26 | $26.15 | $26.17 | $19.12 | 4,603 |
2017-07-19 | $26.41 | $26.47 | $26.41 | $26.42 | $19.10 | 2,280 |
2017-07-18 | $26.38 | $26.40 | $26.37 | $26.38 | $19.07 | 10,289 |
2017-07-17 | $26.38 | $26.41 | $26.38 | $26.39 | $19.08 | 12,790 |
2017-07-14 | $26.31 | $26.36 | $26.31 | $26.36 | $19.06 | 2,268 |
2017-07-13 | $26.46 | $26.46 | $26.27 | $26.27 | $18.99 | 8,751 |
2017-07-12 | $26.16 | $26.31 | $26.15 | $26.30 | $19.01 | 4,328 |
2017-07-11 | $26.41 | $26.41 | $26.16 | $26.24 | $18.97 | 7,321 |
2017-07-10 | $26.15 | $26.27 | $26.15 | $26.25 | $18.98 | 8,765 |
2017-07-07 | $26.26 | $26.27 | $26.14 | $26.25 | $18.98 | 10,906 |
2017-07-06 | $26.30 | $26.31 | $26.23 | $26.23 | $18.96 | 11,492 |
2017-07-05 | $26.35 | $26.35 | $26.30 | $26.33 | $19.03 | 7,324 |
2017-07-03 | $26.27 | $26.32 | $26.25 | $26.31 | $19.02 | 21,504 |
2017-06-30 | $26.25 | $26.33 | $26.25 | $26.25 | $18.98 | 2,861 |
2017-06-29 | $26.27 | $26.28 | $26.27 | $26.28 | $19.00 | 4,734 |
2017-06-28 | $26.31 | $26.32 | $26.30 | $26.30 | $19.01 | 4,357 |
2017-06-27 | $26.34 | $26.35 | $26.29 | $26.31 | $19.02 | 6,909 |
2017-06-26 | $26.44 | $26.44 | $26.28 | $26.32 | $19.02 | 10,017 |
2017-06-23 | $26.26 | $26.31 | $26.21 | $26.30 | $19.01 | 3,413 |
2017-06-22 | $26.46 | $26.46 | $26.28 | $26.28 | $19.00 | 19,075 |
2017-06-21 | $27.30 | $27.30 | $26.23 | $26.36 | $19.06 | 58,978 |
2017-06-20 | $26.50 | $26.50 | $26.23 | $26.32 | $19.03 | 72,840 |
2017-06-19 | $26.17 | $26.24 | $26.15 | $26.22 | $18.95 | 3,902 |
2017-06-16 | $26.20 | $26.23 | $26.20 | $26.23 | $18.96 | 1,822 |
2017-06-15 | $26.21 | $26.21 | $26.11 | $26.21 | $18.95 | 6,686 |
2017-06-14 | $26.15 | $26.22 | $26.15 | $26.17 | $18.92 | 18,447 |
2017-06-13 | $26.07 | $26.11 | $26.02 | $26.11 | $18.88 | 26,408 |
2017-06-12 | $25.85 | $26.06 | $25.85 | $26.06 | $18.84 | 9,837 |
2017-06-09 | $25.92 | $25.94 | $25.81 | $25.88 | $18.71 | 7,391 |
2017-06-08 | $25.90 | $25.91 | $25.82 | $25.83 | $18.67 | 5,368 |
2017-06-07 | $25.99 | $25.99 | $25.89 | $25.90 | $18.72 | 4,726 |
2017-06-06 | $25.99 | $25.99 | $25.82 | $25.92 | $18.73 | 29,226 |
2017-06-05 | $25.83 | $25.97 | $25.80 | $25.96 | $18.77 | 5,441 |
2017-06-02 | $25.83 | $25.97 | $25.80 | $25.97 | $18.77 | 6,325 |
2017-06-01 | $25.82 | $25.83 | $25.78 | $25.79 | $18.64 | 7,256 |
2017-05-31 | $25.78 | $25.80 | $25.76 | $25.79 | $18.64 | 11,817 |
2017-05-30 | $25.75 | $25.79 | $25.75 | $25.76 | $18.62 | 12,743 |
2017-05-26 | $25.87 | $25.87 | $25.77 | $25.81 | $18.66 | 12,379 |
2017-05-25 | $25.83 | $25.83 | $25.81 | $25.82 | $18.66 | 10,036 |
2017-05-24 | $25.80 | $25.82 | $25.76 | $25.78 | $18.64 | 10,752 |
2017-05-23 | $25.83 | $25.83 | $25.77 | $25.79 | $18.64 | 10,340 |
2017-05-22 | $25.84 | $25.84 | $25.67 | $25.78 | $18.64 | 9,193 |
2017-05-19 | $25.81 | $25.81 | $25.71 | $25.71 | $18.57 | 21,569 |
2017-05-18 | $25.94 | $25.94 | $25.71 | $25.75 | $18.60 | 23,090 |
2017-05-17 | $25.70 | $25.75 | $25.70 | $25.73 | $18.59 | 17,451 |
2017-05-16 | $25.76 | $25.76 | $25.74 | $25.74 | $18.59 | 47,711 |
2017-05-15 | $26.99 | $26.99 | $25.75 | $25.75 | $18.60 | 47,808 |
2017-05-12 | $25.71 | $25.75 | $25.70 | $25.73 | $18.59 | 31,932 |
2017-05-11 | $25.67 | $25.69 | $25.63 | $25.67 | $18.54 | 27,642 |
2017-05-10 | $25.71 | $25.71 | $25.60 | $25.63 | $18.51 | 64,595 |
2017-05-09 | $25.72 | $25.72 | $25.61 | $25.61 | $18.50 | 64,279 |
2017-05-08 | $25.75 | $25.75 | $25.60 | $25.65 | $18.53 | 109,841 |
2017-05-05 | $25.60 | $25.62 | $25.60 | $25.62 | $18.51 | 1,154 |
2017-05-04 | $25.63 | $25.63 | $25.61 | $25.61 | $18.50 | 1,899 |
2017-05-03 | $25.65 | $25.66 | $25.65 | $25.65 | $18.52 | 1,103 |
2017-05-02 | $25.66 | $25.67 | $25.64 | $25.64 | $18.52 | 1,206 |
2017-05-01 | $25.69 | $25.69 | $25.69 | $25.69 | $18.56 | 5,161 |
2017-04-28 | $25.64 | $25.66 | $25.64 | $25.65 | $18.53 | 2,231 |
2017-04-27 | $25.72 | $25.72 | $25.56 | $25.56 | $18.46 | 4,124 |
2017-04-26 | $25.69 | $25.69 | $25.64 | $25.65 | $18.53 | 1,294 |
2017-04-25 | $25.70 | $25.70 | $25.67 | $25.68 | $18.55 | 3,970 |
2017-04-24 | $25.69 | $25.70 | $25.55 | $25.67 | $18.54 | 2,080 |
2017-04-21 | $25.39 | $25.69 | $25.39 | $25.68 | $18.55 | 596 |
2017-04-20 | $25.75 | $25.75 | $25.64 | $25.64 | $18.52 | 900 |
2017-04-19 | $25.86 | $25.86 | $25.69 | $25.78 | $18.51 | 7,642 |
2017-04-18 | $25.75 | $25.79 | $25.73 | $25.74 | $18.48 | 1,792 |
2017-04-17 | $25.80 | $25.80 | $25.77 | $25.77 | $18.51 | 986 |
2017-04-13 | $25.75 | $25.75 | $25.73 | $25.73 | $18.48 | 2,650 |
2017-04-12 | $25.78 | $25.78 | $25.77 | $25.77 | $18.51 | 400 |
2017-04-11 | $25.81 | $25.81 | $25.65 | $25.74 | $18.48 | 2,095 |
2017-04-10 | $25.63 | $25.68 | $25.62 | $25.65 | $18.42 | 5,047 |
2017-04-07 | $25.80 | $25.80 | $25.61 | $25.61 | $18.39 | 5,310 |
2017-04-06 | $25.50 | $25.56 | $25.50 | $25.55 | $18.35 | 1,665 |
2017-04-05 | $25.65 | $25.65 | $25.55 | $25.55 | $18.35 | 4,300 |
2017-04-04 | $25.62 | $25.62 | $25.57 | $25.57 | $18.36 | 1,401 |
2017-04-03 | $25.55 | $25.68 | $25.52 | $25.64 | $18.41 | 5,301 |
2017-03-31 | $25.54 | $25.58 | $25.49 | $25.49 | $18.30 | 5,380 |
2017-03-30 | $25.36 | $25.53 | $25.36 | $25.46 | $18.28 | 6,550 |
2017-03-29 | $25.44 | $25.45 | $25.41 | $25.42 | $18.25 | 3,102 |
2017-03-28 | $25.36 | $25.37 | $25.36 | $25.37 | $18.22 | 1,034 |
2017-03-27 | $25.35 | $25.35 | $25.34 | $25.34 | $18.20 | 2,340 |
2017-03-24 | $25.41 | $25.42 | $25.41 | $25.42 | $18.25 | 2,650 |
2017-03-23 | $25.32 | $25.32 | $25.30 | $25.31 | $18.18 | 627 |
2017-03-22 | $25.24 | $25.26 | $25.24 | $25.25 | $18.13 | 881 |
2017-03-21 | $25.28 | $25.28 | $25.19 | $25.22 | $18.11 | 1,562 |
2017-03-20 | $25.36 | $25.36 | $25.29 | $25.29 | $18.16 | 2,022 |
2017-03-17 | $25.42 | $25.42 | $25.36 | $25.36 | $18.14 | 3,560 |
2017-03-16 | $25.36 | $25.36 | $25.29 | $25.31 | $18.10 | 1,200 |
2017-03-15 | $25.13 | $25.33 | $25.13 | $25.26 | $18.07 | 3,300 |
2017-03-14 | $25.38 | $25.38 | $24.94 | $25.12 | $17.97 | 9,789 |
2017-03-13 | $25.17 | $25.20 | $25.14 | $25.14 | $17.98 | 14,075 |
2017-03-10 | $25.12 | $25.12 | $25.05 | $25.12 | $17.97 | 5,021 |
2017-03-09 | $25.30 | $25.32 | $25.02 | $25.11 | $17.96 | 9,679 |
2017-03-08 | $25.45 | $25.45 | $25.24 | $25.24 | $18.05 | 15,243 |
2017-03-07 | $25.39 | $25.45 | $25.39 | $25.44 | $18.19 | 12,479 |
2017-03-06 | $25.99 | $25.99 | $25.41 | $25.41 | $18.17 | 5,758 |
2017-03-03 | $25.99 | $25.99 | $25.52 | $25.55 | $18.27 | 8,472 |
2017-03-02 | $25.58 | $25.63 | $25.48 | $25.59 | $18.30 | 16,684 |
2017-03-01 | $25.61 | $25.63 | $25.57 | $25.60 | $18.31 | 6,529 |
2017-02-28 | $25.60 | $25.62 | $25.58 | $25.58 | $18.30 | 9,821 |
2017-02-27 | $25.61 | $25.61 | $25.55 | $25.56 | $18.28 | 5,494 |
2017-02-24 | $25.58 | $25.58 | $25.46 | $25.50 | $18.24 | 4,767 |
2017-02-23 | $25.42 | $25.48 | $25.17 | $25.46 | $18.21 | 10,073 |
2017-02-22 | $25.44 | $25.46 | $25.38 | $25.38 | $18.15 | 7,795 |
2017-02-21 | $25.30 | $25.41 | $25.27 | $25.38 | $18.15 | 3,211 |
2017-02-17 | $25.39 | $25.40 | $25.30 | $25.30 | $18.09 | 12,040 |
2017-02-16 | $25.80 | $25.80 | $25.27 | $25.27 | $18.07 | 11,029 |
2017-02-15 | $25.67 | $25.67 | $25.29 | $25.29 | $18.09 | 30,214 |
2017-02-14 | $25.34 | $25.34 | $25.28 | $25.31 | $18.10 | 3,805 |
2017-02-13 | $25.33 | $25.35 | $25.28 | $25.32 | $18.11 | 5,099 |
2017-02-10 | $25.25 | $25.28 | $25.22 | $25.28 | $18.08 | 7,958 |
2017-02-09 | $25.75 | $25.75 | $25.08 | $25.25 | $18.06 | 4,954 |
2017-02-08 | $25.16 | $25.24 | $25.16 | $25.21 | $18.03 | 13,325 |
InfraCap REIT Preferred ETF (PFFR) News Headlines
Recent InfraCap REIT Preferred ETF (PFFR) News
Similar Companies to InfraCap REIT Preferred ETF (PFFR) 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 | -- | -- | -- |