Global X Variable Rate Preferred ETF (PFFV) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.73 ($0.10) 0.44%
Global X Variable Rate Preferred ETF - Daily Information
Click for more stock information on Global X Variable Rate Preferred ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.62 |
Previous Close | $22.73 |
High | $22.82 |
Low | $22.62 |
Adjusted Open | $22.62 |
Previous Adjusted Close | $22.73 |
Adjusted High | $22.82 |
Adjusted Low | $22.62 |
About Global X Variable Rate Preferred ETF (PFFV)
The Fund invests at least 80% of its total assets, plus borrowings for investments purposes (if any), in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed.The Underlying Index is designed to track the broad-based performance of the U.S.-listed variable rate preferred securities market. Qualifying preferred securities must be listed on a U.S. exchange, denominated in U.S. dollars, have floating or variable dividends or coupons, and have a minimum amount outstanding of $50 million. Qualifying preferred securities may, however, be issued by non-U.S. companies. Qualifying securities must be issued in $25, $50, $100, or $1000 par/liquidation preference increments, must have a traded market value of greater than $6 million in each of the previous three calendar months, and must have at least one year remaining to maturity, as determined by ICE Data Indices, LLC (the "Index Provider"). Constituents in the Underlying Index are capitalization-weighted based on their current amount outstanding times the market price plus accrued interest. A weighting cap of 10% is applied at the issuer level to limit the aggregate weight of a single issuer to 10% at each rebalance. The Underlying Index may include large-, mid- or small-capitalization companies. Components of the Underlying Index primarily include financials companies. The Underlying Index is rebalanced quarterly. The Underlying Index may include securities that are rated below investment grade or that are unrated but may be deemed to be of a comparable quality. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally uses a representative sampling strategy with respect to the Underlying Index. "Representative sampling" is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index in terms of key risk factors, performance attributes and other characteristics. These include country weightings, market capitalization and other financial characteristics of securities. The Fund may or may not hold all of the securities in the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of May 1, 2020, the Underlying Index was concentrated in the banking industry and had significant exposure to the financials sector.
Invest in Global X Variable Rate Preferred ETF (PFFV)
Historical Stock Data for Global X Variable Rate Preferred ETF (PFFV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-15 | $22.62 | $22.82 | $22.62 | $22.73 | $22.73 | 185,411 |
2025-04-14 | $22.47 | $22.68 | $22.46 | $22.63 | $22.63 | 68,264 |
2025-04-11 | $22.54 | $22.54 | $22.27 | $22.41 | $22.41 | 144,366 |
2025-04-10 | $22.66 | $22.68 | $22.46 | $22.49 | $22.49 | 88,209 |
2025-04-09 | $22.50 | $22.89 | $22.27 | $22.87 | $22.87 | 151,896 |
2025-04-08 | $22.60 | $22.74 | $22.55 | $22.55 | $22.55 | 92,813 |
2025-04-07 | $22.34 | $22.67 | $22.25 | $22.46 | $22.46 | 220,091 |
2025-04-04 | $23.12 | $23.12 | $22.66 | $22.77 | $22.77 | 261,521 |
2025-04-03 | $23.21 | $23.26 | $23.12 | $23.19 | $23.19 | 114,730 |
2025-04-02 | $23.37 | $23.43 | $23.32 | $23.43 | $23.43 | 67,339 |
2025-04-01 | $23.37 | $23.45 | $23.35 | $23.40 | $23.40 | 97,977 |
2025-03-31 | $23.62 | $23.66 | $23.53 | $23.66 | $23.52 | 54,028 |
2025-03-28 | $23.73 | $23.73 | $23.58 | $23.60 | $23.46 | 69,110 |
2025-03-27 | $23.75 | $23.75 | $23.67 | $23.73 | $23.59 | 219,584 |
2025-03-26 | $23.84 | $23.84 | $23.75 | $23.76 | $23.62 | 55,037 |
2025-03-25 | $23.88 | $23.88 | $23.84 | $23.84 | $23.70 | 54,953 |
2025-03-24 | $23.86 | $23.89 | $23.82 | $23.86 | $23.86 | 104,791 |
2025-03-21 | $23.84 | $23.88 | $23.81 | $23.86 | $23.86 | 53,097 |
2025-03-20 | $23.84 | $23.88 | $23.83 | $23.86 | $23.86 | 60,039 |
2025-03-19 | $23.88 | $23.88 | $23.80 | $23.86 | $23.86 | 47,024 |
2025-03-18 | $23.90 | $23.90 | $23.77 | $23.85 | $23.85 | 47,420 |
2025-03-17 | $23.76 | $23.88 | $23.76 | $23.87 | $23.87 | 347,516 |
2025-03-14 | $23.77 | $23.81 | $23.70 | $23.75 | $23.75 | 30,352 |
2025-03-13 | $23.69 | $23.76 | $23.68 | $23.71 | $23.71 | 52,492 |
2025-03-12 | $23.71 | $23.77 | $23.66 | $23.75 | $23.75 | 70,873 |
2025-03-11 | $23.75 | $23.79 | $23.66 | $23.73 | $23.73 | 196,955 |
2025-03-10 | $23.78 | $23.78 | $23.70 | $23.72 | $23.72 | 112,800 |
2025-03-07 | $23.86 | $23.88 | $23.78 | $23.78 | $23.78 | 60,671 |
2025-03-06 | $23.89 | $23.89 | $23.80 | $23.88 | $23.88 | 91,285 |
2025-03-05 | $23.88 | $23.92 | $23.85 | $23.88 | $23.88 | 58,523 |
2025-03-04 | $24.10 | $24.10 | $23.86 | $23.92 | $23.92 | 82,080 |
2025-03-03 | $24.06 | $24.06 | $23.94 | $23.98 | $23.98 | 99,523 |
2025-02-28 | $24.02 | $24.12 | $24.02 | $24.07 | $23.93 | 78,317 |
2025-02-27 | $24.04 | $24.13 | $24.03 | $24.04 | $23.90 | 78,018 |
2025-02-26 | $24.09 | $24.16 | $24.04 | $24.09 | $23.95 | 64,677 |
2025-02-25 | $24.09 | $24.14 | $24.07 | $24.14 | $24.00 | 76,966 |
2025-02-24 | $24.01 | $24.04 | $23.98 | $24.03 | $23.89 | 70,726 |
2025-02-21 | $24.00 | $24.01 | $23.97 | $24.01 | $24.01 | 75,547 |
2025-02-20 | $23.98 | $24.02 | $23.91 | $24.00 | $24.00 | 74,829 |
2025-02-19 | $23.91 | $23.99 | $23.91 | $23.98 | $23.98 | 51,644 |
2025-02-18 | $23.98 | $23.99 | $23.93 | $23.95 | $23.95 | 60,498 |
2025-02-14 | $23.92 | $24.01 | $23.92 | $23.98 | $23.98 | 70,986 |
2025-02-13 | $24.00 | $24.00 | $23.91 | $23.92 | $23.92 | 114,640 |
2025-02-12 | $23.85 | $23.87 | $23.73 | $23.87 | $23.87 | 68,600 |
2025-02-11 | $23.87 | $23.88 | $23.84 | $23.88 | $23.88 | 60,230 |
2025-02-10 | $23.88 | $23.89 | $23.82 | $23.87 | $23.87 | 81,236 |
2025-02-07 | $23.84 | $23.85 | $23.80 | $23.83 | $23.83 | 63,656 |
2025-02-06 | $23.89 | $23.91 | $23.83 | $23.85 | $23.85 | 41,288 |
2025-02-05 | $23.93 | $23.94 | $23.86 | $23.92 | $23.92 | 90,385 |
2025-02-04 | $23.75 | $23.79 | $23.73 | $23.79 | $23.79 | 100,419 |
2025-02-03 | $23.77 | $23.85 | $23.71 | $23.75 | $23.75 | 77,838 |
2025-01-31 | $24.07 | $24.07 | $23.95 | $23.95 | $23.81 | 157,074 |
2025-01-30 | $23.96 | $24.10 | $23.96 | $24.10 | $23.96 | 67,471 |
2025-01-29 | $24.01 | $24.11 | $23.89 | $23.95 | $23.81 | 45,953 |
2025-01-28 | $24.12 | $24.12 | $23.99 | $24.05 | $23.91 | 103,671 |
2025-01-27 | $24.06 | $24.11 | $23.97 | $24.11 | $23.97 | 92,633 |
2025-01-24 | $23.96 | $24.00 | $23.95 | $23.99 | $23.99 | 57,917 |
2025-01-23 | $23.92 | $24.01 | $23.90 | $24.01 | $24.01 | 54,060 |
2025-01-22 | $23.95 | $23.99 | $23.89 | $23.92 | $23.92 | 74,341 |
2025-01-21 | $23.94 | $23.99 | $23.88 | $23.99 | $23.99 | 111,558 |
2025-01-17 | $23.89 | $23.89 | $23.80 | $23.83 | $23.83 | 23,709 |
2025-01-16 | $23.82 | $23.90 | $23.78 | $23.84 | $23.84 | 64,608 |
2025-01-15 | $23.71 | $23.88 | $23.67 | $23.87 | $23.87 | 59,262 |
2025-01-14 | $23.52 | $23.61 | $23.47 | $23.61 | $23.61 | 38,656 |
2025-01-13 | $23.57 | $23.57 | $23.45 | $23.51 | $23.51 | 96,540 |
2025-01-10 | $23.54 | $23.65 | $23.54 | $23.55 | $23.55 | 154,227 |
2025-01-08 | $23.62 | $23.76 | $23.62 | $23.72 | $23.72 | 48,826 |
2025-01-07 | $23.91 | $23.91 | $23.70 | $23.75 | $23.75 | 85,950 |
2025-01-06 | $23.98 | $23.98 | $23.78 | $23.89 | $23.89 | 196,272 |
2025-01-03 | $23.93 | $23.96 | $23.83 | $23.96 | $23.96 | 20,954 |
2025-01-02 | $23.65 | $23.85 | $23.65 | $23.83 | $23.83 | 44,005 |
2024-12-31 | $23.70 | $23.72 | $23.56 | $23.57 | $23.57 | 88,128 |
2024-12-30 | $23.48 | $23.71 | $23.42 | $23.68 | $23.68 | 124,294 |
2024-12-27 | $23.78 | $23.80 | $23.71 | $23.73 | $23.54 | 126,609 |
2024-12-26 | $23.74 | $23.80 | $23.73 | $23.80 | $23.60 | 43,686 |
2024-12-24 | $23.76 | $23.82 | $23.71 | $23.77 | $23.57 | 65,307 |
2024-12-23 | $23.84 | $23.92 | $23.80 | $23.83 | $23.63 | 69,486 |
2024-12-20 | $23.79 | $23.88 | $23.78 | $23.84 | $23.64 | 31,903 |
2024-12-19 | $23.66 | $23.80 | $23.63 | $23.74 | $23.54 | 72,253 |
2024-12-18 | $23.91 | $24.00 | $23.60 | $23.60 | $23.40 | 136,834 |
2024-12-17 | $23.91 | $23.99 | $23.91 | $23.94 | $23.74 | 46,635 |
2024-12-16 | $23.98 | $24.02 | $23.95 | $23.99 | $23.79 | 76,438 |
2024-12-13 | $23.99 | $24.01 | $23.93 | $23.94 | $23.74 | 64,467 |
2024-12-12 | $24.00 | $24.12 | $24.00 | $24.03 | $23.83 | 82,641 |
2024-12-11 | $24.17 | $24.20 | $24.09 | $24.12 | $23.92 | 54,365 |
2024-12-10 | $24.16 | $24.16 | $24.11 | $24.13 | $23.93 | 22,553 |
2024-12-09 | $24.16 | $24.18 | $24.10 | $24.11 | $23.91 | 50,110 |
2024-12-06 | $24.24 | $24.24 | $24.14 | $24.15 | $23.95 | 256,278 |
2024-12-05 | $24.11 | $24.25 | $24.11 | $24.24 | $24.04 | 48,582 |
2024-12-04 | $24.06 | $24.22 | $24.02 | $24.12 | $23.92 | 58,341 |
2024-12-03 | $24.26 | $24.30 | $24.21 | $24.28 | $23.93 | 251,467 |
2024-12-02 | $24.43 | $24.43 | $24.25 | $24.31 | $23.96 | 70,764 |
2024-11-29 | $24.27 | $24.42 | $24.16 | $24.42 | $24.42 | 56,793 |
2024-11-27 | $24.02 | $24.23 | $24.02 | $24.12 | $24.12 | 114,014 |
2024-11-26 | $24.10 | $24.15 | $23.95 | $24.10 | $24.10 | 81,749 |
2024-11-25 | $24.24 | $24.24 | $24.10 | $24.12 | $24.12 | 48,158 |
2024-11-22 | $24.10 | $24.10 | $24.04 | $24.07 | $24.07 | 35,321 |
2024-11-21 | $24.04 | $24.07 | $23.91 | $24.07 | $24.07 | 24,175 |
2024-11-20 | $23.94 | $23.94 | $23.85 | $23.92 | $23.92 | 51,731 |
2024-11-19 | $24.00 | $24.01 | $23.91 | $23.95 | $23.95 | 82,296 |
2024-11-18 | $23.95 | $24.07 | $23.95 | $24.01 | $24.01 | 61,170 |
2024-11-15 | $24.02 | $24.03 | $23.96 | $24.02 | $24.02 | 34,312 |
2024-11-14 | $24.08 | $24.11 | $24.02 | $24.03 | $24.03 | 43,229 |
2024-11-13 | $24.15 | $24.18 | $24.04 | $24.04 | $24.04 | 34,835 |
2024-11-12 | $24.11 | $24.20 | $24.04 | $24.06 | $24.06 | 32,123 |
2024-11-11 | $24.39 | $24.39 | $24.13 | $24.13 | $24.13 | 28,897 |
2024-11-08 | $24.19 | $24.48 | $24.18 | $24.48 | $24.48 | 49,572 |
2024-11-07 | $24.11 | $24.20 | $24.11 | $24.18 | $24.18 | 25,355 |
2024-11-06 | $24.13 | $24.16 | $24.05 | $24.10 | $24.10 | 44,230 |
2024-11-05 | $24.06 | $24.19 | $24.06 | $24.17 | $24.17 | 42,906 |
2024-11-04 | $24.16 | $24.30 | $24.16 | $24.28 | $24.14 | 44,983 |
2024-11-01 | $24.21 | $24.23 | $24.14 | $24.15 | $24.00 | 45,909 |
2024-10-31 | $24.15 | $24.24 | $24.10 | $24.23 | $24.08 | 22,975 |
2024-10-30 | $24.12 | $24.17 | $24.10 | $24.14 | $23.99 | 35,701 |
2024-10-29 | $24.17 | $24.17 | $24.00 | $24.10 | $23.96 | 26,965 |
2024-10-28 | $24.15 | $24.25 | $24.09 | $24.25 | $24.10 | 57,239 |
2024-10-25 | $24.15 | $24.23 | $24.10 | $24.13 | $23.98 | 50,027 |
2024-10-24 | $24.04 | $24.09 | $23.98 | $24.08 | $23.94 | 39,009 |
2024-10-23 | $24.07 | $24.11 | $23.95 | $24.01 | $23.87 | 33,284 |
2024-10-22 | $24.05 | $24.25 | $24.04 | $24.25 | $24.10 | 71,997 |
2024-10-21 | $24.13 | $24.19 | $24.01 | $24.03 | $23.89 | 57,707 |
2024-10-18 | $24.24 | $24.26 | $24.20 | $24.21 | $24.06 | 35,689 |
2024-10-17 | $24.21 | $24.23 | $24.15 | $24.17 | $24.02 | 48,500 |
2024-10-16 | $24.18 | $24.25 | $24.18 | $24.25 | $24.10 | 30,825 |
2024-10-15 | $24.06 | $24.22 | $24.06 | $24.17 | $24.02 | 27,085 |
2024-10-14 | $24.00 | $24.09 | $23.94 | $24.04 | $23.90 | 25,097 |
2024-10-11 | $23.80 | $24.02 | $23.80 | $23.99 | $23.85 | 39,649 |
2024-10-10 | $23.84 | $23.95 | $23.84 | $23.88 | $23.74 | 36,953 |
2024-10-09 | $23.83 | $24.00 | $23.83 | $23.89 | $23.75 | 36,440 |
2024-10-08 | $23.78 | $23.93 | $23.72 | $23.93 | $23.79 | 40,890 |
2024-10-07 | $23.78 | $23.85 | $23.70 | $23.70 | $23.56 | 46,582 |
2024-10-04 | $23.79 | $23.90 | $23.78 | $23.85 | $23.71 | 67,029 |
2024-10-03 | $24.05 | $24.05 | $23.87 | $23.87 | $23.73 | 44,296 |
2024-10-02 | $24.00 | $24.09 | $23.96 | $24.07 | $23.79 | 78,939 |
2024-10-01 | $24.05 | $24.07 | $23.93 | $24.04 | $23.75 | 40,757 |
2024-09-30 | $24.14 | $24.18 | $24.02 | $24.05 | $23.76 | 34,334 |
2024-09-27 | $24.17 | $24.28 | $24.07 | $24.07 | $23.78 | 30,104 |
2024-09-26 | $24.21 | $24.26 | $24.16 | $24.16 | $23.87 | 58,251 |
2024-09-25 | $24.27 | $24.29 | $24.15 | $24.23 | $23.94 | 47,218 |
2024-09-24 | $24.21 | $24.27 | $24.15 | $24.27 | $23.98 | 35,302 |
2024-09-23 | $24.25 | $24.29 | $24.22 | $24.25 | $23.96 | 31,345 |
2024-09-20 | $24.23 | $24.23 | $24.14 | $24.21 | $23.92 | 60,142 |
2024-09-19 | $24.08 | $24.22 | $24.08 | $24.22 | $23.93 | 88,126 |
2024-09-18 | $24.09 | $24.14 | $24.01 | $24.07 | $23.78 | 234,658 |
2024-09-17 | $24.15 | $24.19 | $24.05 | $24.12 | $23.83 | 137,464 |
2024-09-16 | $24.16 | $24.18 | $24.05 | $24.18 | $23.89 | 62,696 |
2024-09-13 | $23.94 | $24.06 | $23.92 | $24.05 | $23.76 | 87,309 |
2024-09-12 | $23.82 | $23.99 | $23.82 | $23.97 | $23.68 | 38,276 |
2024-09-11 | $23.94 | $23.94 | $23.77 | $23.91 | $23.62 | 40,836 |
2024-09-10 | $23.96 | $23.96 | $23.79 | $23.90 | $23.61 | 27,405 |
2024-09-09 | $23.70 | $23.92 | $23.70 | $23.92 | $23.63 | 34,880 |
2024-09-06 | $23.78 | $23.84 | $23.67 | $23.69 | $23.69 | 35,160 |
2024-09-05 | $23.76 | $23.80 | $23.68 | $23.79 | $23.79 | 26,191 |
2024-09-04 | $23.84 | $23.87 | $23.76 | $23.86 | $23.72 | 31,503 |
2024-09-03 | $23.75 | $23.82 | $23.71 | $23.75 | $23.61 | 30,307 |
2024-08-30 | $23.92 | $23.95 | $23.72 | $23.80 | $23.66 | 36,599 |
2024-08-29 | $23.91 | $23.94 | $23.89 | $23.90 | $23.75 | 23,281 |
2024-08-28 | $23.89 | $23.92 | $23.86 | $23.91 | $23.77 | 51,296 |
2024-08-27 | $23.85 | $23.92 | $23.85 | $23.89 | $23.75 | 70,447 |
2024-08-26 | $23.95 | $23.95 | $23.85 | $23.89 | $23.75 | 31,025 |
2024-08-23 | $23.77 | $23.92 | $23.77 | $23.86 | $23.72 | 42,182 |
2024-08-22 | $23.83 | $23.88 | $23.76 | $23.80 | $23.66 | 42,511 |
2024-08-21 | $23.85 | $23.86 | $23.78 | $23.84 | $23.70 | 29,100 |
2024-08-20 | $23.81 | $23.81 | $23.70 | $23.74 | $23.60 | 24,748 |
2024-08-19 | $23.67 | $23.78 | $23.67 | $23.71 | $23.56 | 24,991 |
2024-08-16 | $23.70 | $23.73 | $23.66 | $23.70 | $23.56 | 41,641 |
2024-08-15 | $23.54 | $23.66 | $23.54 | $23.62 | $23.48 | 63,511 |
2024-08-14 | $23.68 | $23.68 | $23.57 | $23.61 | $23.47 | 35,978 |
2024-08-13 | $23.37 | $23.57 | $23.37 | $23.56 | $23.42 | 34,373 |
2024-08-12 | $23.49 | $23.50 | $23.32 | $23.37 | $23.23 | 60,942 |
2024-08-09 | $23.40 | $23.49 | $23.38 | $23.44 | $23.30 | 21,779 |
2024-08-08 | $23.35 | $23.46 | $23.34 | $23.38 | $23.24 | 33,431 |
2024-08-07 | $23.31 | $23.42 | $23.28 | $23.38 | $23.24 | 26,845 |
2024-08-06 | $23.21 | $23.37 | $23.15 | $23.28 | $23.14 | 92,379 |
2024-08-05 | $23.33 | $23.33 | $23.04 | $23.20 | $23.06 | 48,823 |
2024-08-02 | $23.78 | $23.78 | $23.63 | $23.65 | $23.36 | 112,957 |
2024-08-01 | $23.68 | $23.78 | $23.66 | $23.75 | $23.46 | 42,485 |
2024-07-31 | $23.71 | $23.72 | $23.63 | $23.68 | $23.39 | 50,433 |
2024-07-30 | $23.67 | $23.70 | $23.60 | $23.68 | $23.68 | 44,694 |
2024-07-29 | $23.76 | $23.84 | $23.65 | $23.66 | $23.66 | 25,022 |
2024-07-26 | $23.87 | $23.87 | $23.70 | $23.76 | $23.76 | 85,654 |
2024-07-25 | $23.69 | $23.83 | $23.69 | $23.69 | $23.69 | 71,904 |
2024-07-24 | $23.81 | $23.81 | $23.70 | $23.72 | $23.72 | 26,982 |
2024-07-23 | $23.84 | $23.86 | $23.80 | $23.83 | $23.83 | 36,772 |
2024-07-22 | $23.80 | $23.90 | $23.80 | $23.84 | $23.84 | 59,000 |
2024-07-19 | $23.84 | $23.84 | $23.77 | $23.82 | $23.82 | 19,418 |
2024-07-18 | $23.89 | $23.89 | $23.75 | $23.79 | $23.79 | 46,173 |
2024-07-17 | $23.81 | $23.88 | $23.81 | $23.86 | $23.86 | 36,994 |
2024-07-16 | $23.89 | $23.91 | $23.82 | $23.83 | $23.83 | 79,131 |
2024-07-15 | $23.87 | $23.88 | $23.81 | $23.81 | $23.81 | 68,420 |
2024-07-12 | $23.92 | $23.92 | $23.79 | $23.91 | $23.91 | 69,680 |
2024-07-11 | $23.70 | $23.88 | $23.68 | $23.88 | $23.88 | 55,143 |
2024-07-10 | $23.54 | $23.68 | $23.52 | $23.64 | $23.64 | 37,392 |
2024-07-09 | $23.58 | $23.63 | $23.55 | $23.59 | $23.59 | 44,267 |
2024-07-08 | $23.73 | $23.73 | $23.58 | $23.58 | $23.58 | 56,023 |
2024-07-05 | $23.61 | $23.69 | $23.61 | $23.62 | $23.62 | 87,568 |
2024-07-03 | $23.50 | $23.70 | $23.50 | $23.60 | $23.60 | 36,918 |
2024-07-02 | $23.56 | $23.69 | $23.56 | $23.66 | $23.66 | 216,181 |
2024-07-01 | $23.69 | $23.69 | $23.54 | $23.60 | $23.60 | 47,438 |
2024-06-28 | $23.80 | $23.80 | $23.65 | $23.65 | $23.65 | 41,075 |
2024-06-27 | $23.82 | $23.84 | $23.75 | $23.78 | $23.78 | 23,588 |
2024-06-26 | $23.84 | $23.84 | $23.76 | $23.82 | $23.82 | 32,234 |
2024-06-25 | $23.72 | $23.83 | $23.72 | $23.82 | $23.82 | 92,902 |
2024-06-24 | $23.71 | $23.80 | $23.71 | $23.80 | $23.80 | 45,033 |
2024-06-21 | $23.65 | $23.79 | $23.65 | $23.78 | $23.78 | 57,818 |
2024-06-20 | $23.65 | $23.73 | $23.65 | $23.73 | $23.73 | 53,368 |
2024-06-18 | $23.69 | $23.76 | $23.63 | $23.72 | $23.72 | 95,617 |
2024-06-17 | $23.57 | $23.68 | $23.55 | $23.68 | $23.68 | 90,457 |
2024-06-14 | $23.58 | $23.65 | $23.57 | $23.60 | $23.60 | 25,796 |
2024-06-13 | $23.60 | $23.64 | $23.54 | $23.63 | $23.63 | 55,826 |
2024-06-12 | $23.68 | $23.71 | $23.56 | $23.64 | $23.64 | 57,106 |
2024-06-11 | $23.62 | $23.62 | $23.50 | $23.53 | $23.53 | 28,050 |
2024-06-10 | $23.68 | $23.68 | $23.53 | $23.63 | $23.63 | 50,699 |
2024-06-07 | $23.66 | $23.69 | $23.57 | $23.65 | $23.65 | 76,708 |
2024-06-06 | $23.56 | $23.71 | $23.56 | $23.69 | $23.69 | 108,543 |
2024-06-05 | $23.68 | $23.68 | $23.60 | $23.66 | $23.66 | 234,184 |
2024-06-04 | $23.79 | $23.88 | $23.79 | $23.80 | $23.66 | 50,631 |
2024-06-03 | $23.83 | $23.85 | $23.77 | $23.83 | $23.69 | 48,662 |
2024-05-31 | $23.65 | $23.78 | $23.65 | $23.78 | $23.64 | 24,661 |
2024-05-30 | $23.52 | $23.68 | $23.48 | $23.67 | $23.53 | 63,007 |
2024-05-29 | $23.56 | $23.61 | $23.52 | $23.56 | $23.42 | 38,117 |
2024-05-28 | $23.74 | $23.74 | $23.60 | $23.65 | $23.51 | 26,769 |
2024-05-24 | $23.61 | $23.72 | $23.54 | $23.71 | $23.71 | 34,983 |
2024-05-23 | $23.59 | $23.67 | $23.53 | $23.60 | $23.60 | 66,878 |
2024-05-22 | $23.73 | $23.73 | $23.64 | $23.68 | $23.68 | 39,154 |
2024-05-21 | $23.68 | $23.77 | $23.68 | $23.72 | $23.72 | 31,164 |
2024-05-20 | $23.57 | $23.70 | $23.57 | $23.69 | $23.69 | 28,403 |
2024-05-17 | $23.70 | $23.70 | $23.56 | $23.61 | $23.61 | 56,342 |
2024-05-16 | $23.72 | $23.72 | $23.60 | $23.67 | $23.67 | 39,095 |
2024-05-15 | $23.64 | $23.71 | $23.57 | $23.65 | $23.65 | 39,299 |
2024-05-14 | $23.48 | $23.61 | $23.48 | $23.55 | $23.55 | 40,962 |
2024-05-13 | $23.59 | $23.61 | $23.52 | $23.54 | $23.54 | 59,971 |
2024-05-10 | $23.42 | $23.50 | $23.39 | $23.50 | $23.50 | 46,684 |
2024-05-09 | $23.37 | $23.47 | $23.36 | $23.44 | $23.44 | 33,123 |
2024-05-08 | $23.40 | $23.50 | $23.34 | $23.39 | $23.39 | 78,683 |
2024-05-07 | $23.53 | $23.63 | $23.46 | $23.48 | $23.48 | 32,577 |
2024-05-06 | $23.48 | $23.57 | $23.48 | $23.51 | $23.51 | 28,465 |
2024-05-03 | $23.42 | $23.51 | $23.42 | $23.46 | $23.46 | 31,070 |
2024-05-02 | $23.42 | $23.53 | $23.36 | $23.48 | $23.35 | 33,372 |
2024-05-01 | $23.19 | $23.44 | $23.19 | $23.42 | $23.29 | 179,801 |
2024-04-30 | $23.28 | $23.31 | $23.19 | $23.31 | $23.18 | 32,923 |
2024-04-29 | $23.16 | $23.33 | $23.16 | $23.30 | $23.17 | 28,636 |
2024-04-26 | $23.30 | $23.31 | $23.17 | $23.20 | $23.07 | 40,684 |
2024-04-25 | $23.20 | $23.27 | $23.08 | $23.21 | $23.08 | 24,789 |
2024-04-24 | $23.35 | $23.39 | $23.24 | $23.36 | $23.23 | 96,334 |
2024-04-23 | $23.12 | $23.35 | $23.12 | $23.28 | $23.28 | 34,072 |
2024-04-22 | $23.20 | $23.24 | $23.14 | $23.22 | $23.22 | 26,416 |
2024-04-19 | $22.98 | $23.19 | $22.98 | $23.12 | $23.12 | 50,446 |
2024-04-18 | $23.06 | $23.18 | $23.01 | $23.06 | $23.06 | 52,112 |
2024-04-17 | $23.07 | $23.22 | $23.05 | $23.08 | $23.08 | 36,040 |
2024-04-16 | $22.92 | $23.16 | $22.92 | $23.07 | $23.07 | 94,014 |
2024-04-15 | $23.22 | $23.33 | $23.01 | $23.07 | $23.07 | 103,524 |
2024-04-12 | $23.27 | $23.42 | $23.27 | $23.32 | $23.32 | 42,831 |
2024-04-11 | $23.34 | $23.46 | $23.25 | $23.40 | $23.40 | 32,965 |
2024-04-10 | $23.35 | $23.48 | $23.30 | $23.33 | $23.33 | 37,828 |
2024-04-09 | $23.59 | $23.63 | $23.52 | $23.52 | $23.52 | 33,880 |
2024-04-08 | $23.69 | $23.69 | $23.51 | $23.63 | $23.63 | 27,321 |
2024-04-05 | $23.60 | $23.67 | $23.59 | $23.61 | $23.61 | 202,727 |
2024-04-04 | $23.51 | $23.64 | $23.51 | $23.57 | $23.57 | 38,455 |
2024-04-03 | $23.40 | $23.53 | $23.39 | $23.53 | $23.53 | 33,413 |
2024-04-02 | $23.64 | $23.70 | $23.58 | $23.59 | $23.46 | 32,815 |
2024-04-01 | $23.60 | $23.77 | $23.60 | $23.68 | $23.55 | 80,194 |
2024-03-28 | $23.76 | $23.86 | $23.63 | $23.68 | $23.68 | 53,051 |
2024-03-27 | $23.75 | $23.83 | $23.72 | $23.78 | $23.78 | 45,585 |
2024-03-26 | $23.84 | $23.84 | $23.71 | $23.78 | $23.78 | 42,442 |
2024-03-25 | $23.95 | $23.95 | $23.72 | $23.76 | $23.76 | 62,873 |
2024-03-22 | $23.88 | $23.96 | $23.83 | $23.83 | $23.83 | 59,357 |
2024-03-21 | $23.88 | $23.94 | $23.84 | $23.93 | $23.93 | 98,457 |
2024-03-20 | $23.76 | $23.82 | $23.74 | $23.79 | $23.79 | 43,112 |
2024-03-19 | $23.61 | $23.77 | $23.61 | $23.73 | $23.73 | 38,040 |
2024-03-18 | $23.70 | $23.70 | $23.61 | $23.69 | $23.69 | 35,022 |
2024-03-15 | $23.50 | $23.61 | $23.50 | $23.61 | $23.61 | 32,864 |
2024-03-14 | $23.57 | $23.65 | $23.55 | $23.55 | $23.55 | 19,120 |
2024-03-13 | $23.63 | $23.66 | $23.58 | $23.66 | $23.66 | 83,367 |
2024-03-12 | $23.57 | $23.62 | $23.51 | $23.61 | $23.61 | 34,657 |
2024-03-11 | $23.53 | $23.58 | $23.50 | $23.53 | $23.53 | 104,718 |
2024-03-08 | $23.63 | $23.64 | $23.49 | $23.54 | $23.54 | 97,895 |
2024-03-07 | $23.60 | $23.63 | $23.50 | $23.63 | $23.63 | 71,836 |
2024-03-06 | $23.44 | $23.51 | $23.31 | $23.33 | $23.33 | 47,018 |
2024-03-05 | $23.38 | $23.46 | $23.36 | $23.43 | $23.43 | 43,242 |
2024-03-04 | $23.60 | $23.66 | $23.52 | $23.59 | $23.46 | 80,093 |
2024-03-01 | $23.81 | $23.81 | $23.61 | $23.68 | $23.55 | 197,228 |
2024-02-29 | $23.79 | $23.79 | $23.68 | $23.76 | $23.63 | 37,412 |
2024-02-28 | $23.70 | $23.73 | $23.66 | $23.73 | $23.60 | 42,554 |
2024-02-27 | $23.68 | $23.78 | $23.65 | $23.66 | $23.66 | 72,092 |
2024-02-26 | $23.93 | $23.93 | $23.72 | $23.76 | $23.76 | 50,775 |
2024-02-23 | $23.60 | $23.85 | $23.60 | $23.79 | $23.79 | 57,913 |
2024-02-22 | $23.75 | $23.75 | $23.58 | $23.75 | $23.75 | 89,027 |
2024-02-21 | $23.70 | $23.70 | $23.53 | $23.59 | $23.59 | 100,054 |
2024-02-20 | $23.57 | $23.70 | $23.51 | $23.70 | $23.70 | 49,222 |
2024-02-16 | $23.59 | $23.59 | $23.53 | $23.58 | $23.58 | 56,210 |
2024-02-15 | $23.67 | $23.67 | $23.51 | $23.62 | $23.62 | 98,224 |
2024-02-14 | $23.45 | $23.59 | $23.45 | $23.54 | $23.54 | 84,539 |
2024-02-13 | $23.64 | $23.64 | $23.41 | $23.51 | $23.51 | 91,193 |
2024-02-12 | $23.65 | $23.72 | $23.51 | $23.72 | $23.72 | 48,097 |
2024-02-09 | $23.37 | $23.57 | $23.36 | $23.55 | $23.55 | 67,104 |
2024-02-08 | $23.23 | $23.41 | $23.23 | $23.35 | $23.35 | 73,218 |
2024-02-07 | $23.32 | $23.42 | $23.24 | $23.30 | $23.30 | 57,790 |
2024-02-06 | $23.55 | $23.55 | $23.35 | $23.40 | $23.40 | 92,568 |
2024-02-05 | $23.69 | $23.69 | $23.43 | $23.51 | $23.51 | 101,192 |
2024-02-02 | $23.75 | $23.77 | $23.62 | $23.73 | $23.60 | 307,535 |
2024-02-01 | $23.73 | $23.78 | $23.48 | $23.73 | $23.60 | 68,601 |
2024-01-31 | $23.89 | $23.89 | $23.72 | $23.75 | $23.62 | 147,035 |
2024-01-30 | $23.96 | $23.96 | $23.86 | $23.94 | $23.81 | 80,188 |
2024-01-29 | $23.98 | $23.98 | $23.82 | $23.92 | $23.79 | 85,921 |
2024-01-26 | $23.86 | $23.87 | $23.71 | $23.87 | $23.74 | 326,064 |
2024-01-25 | $23.80 | $23.80 | $23.66 | $23.80 | $23.67 | 38,179 |
2024-01-24 | $23.52 | $23.67 | $23.51 | $23.60 | $23.47 | 35,991 |
2024-01-23 | $23.64 | $23.64 | $23.50 | $23.59 | $23.46 | 27,885 |
2024-01-22 | $23.58 | $23.60 | $23.47 | $23.58 | $23.45 | 50,061 |
2024-01-19 | $23.38 | $23.49 | $23.24 | $23.46 | $23.33 | 94,096 |
2024-01-18 | $23.36 | $23.44 | $23.28 | $23.32 | $23.19 | 19,771 |
2024-01-17 | $23.35 | $23.44 | $23.34 | $23.37 | $23.24 | 28,137 |
2024-01-16 | $23.45 | $23.48 | $23.40 | $23.47 | $23.34 | 34,848 |
2024-01-12 | $23.42 | $23.51 | $23.39 | $23.49 | $23.49 | 27,861 |
2024-01-11 | $23.41 | $23.44 | $23.34 | $23.44 | $23.44 | 35,753 |
2024-01-10 | $23.46 | $23.48 | $23.35 | $23.41 | $23.41 | 40,068 |
2024-01-09 | $23.38 | $23.40 | $23.29 | $23.38 | $23.38 | 45,870 |
2024-01-08 | $23.32 | $23.39 | $23.26 | $23.35 | $23.35 | 62,628 |
2024-01-05 | $23.25 | $23.40 | $23.14 | $23.40 | $23.40 | 77,297 |
2024-01-04 | $23.23 | $23.26 | $23.12 | $23.20 | $23.20 | 41,096 |
2024-01-03 | $23.03 | $23.23 | $23.01 | $23.22 | $23.22 | 185,067 |
2024-01-02 | $23.06 | $23.17 | $23.03 | $23.11 | $23.11 | 24,614 |
2023-12-29 | $23.46 | $23.46 | $23.13 | $23.16 | $23.16 | 41,628 |
2023-12-28 | $23.56 | $23.56 | $23.35 | $23.37 | $23.37 | 37,032 |
2023-12-27 | $23.59 | $23.74 | $23.59 | $23.74 | $23.49 | 24,586 |
2023-12-26 | $23.57 | $23.73 | $23.57 | $23.60 | $23.35 | 40,572 |
2023-12-22 | $23.78 | $23.78 | $23.59 | $23.67 | $23.67 | 41,889 |
2023-12-21 | $23.60 | $23.65 | $23.55 | $23.64 | $23.64 | 40,093 |
2023-12-20 | $23.61 | $23.64 | $23.55 | $23.55 | $23.55 | 26,112 |
2023-12-19 | $23.38 | $23.54 | $23.38 | $23.50 | $23.50 | 40,276 |
2023-12-18 | $23.42 | $23.45 | $23.33 | $23.37 | $23.37 | 101,762 |
2023-12-15 | $23.37 | $23.54 | $23.37 | $23.44 | $23.44 | 39,046 |
2023-12-14 | $23.45 | $23.52 | $23.33 | $23.33 | $23.33 | 55,532 |
2023-12-13 | $23.20 | $23.32 | $23.09 | $23.32 | $23.32 | 64,161 |
2023-12-12 | $23.03 | $23.18 | $22.83 | $23.06 | $23.06 | 112,191 |
2023-12-11 | $23.18 | $23.18 | $22.99 | $23.11 | $23.11 | 44,709 |
2023-12-08 | $23.04 | $23.16 | $23.04 | $23.10 | $23.10 | 30,179 |
2023-12-07 | $23.22 | $23.26 | $23.15 | $23.18 | $23.18 | 23,938 |
2023-12-06 | $23.10 | $23.30 | $23.09 | $23.20 | $23.20 | 47,834 |
2023-12-05 | $23.19 | $23.21 | $23.07 | $23.07 | $23.07 | 66,221 |
2023-12-04 | $23.37 | $23.39 | $23.24 | $23.31 | $23.18 | 20,321 |
2023-12-01 | $23.10 | $23.37 | $23.10 | $23.37 | $23.24 | 36,958 |
2023-11-30 | $23.03 | $23.19 | $23.02 | $23.10 | $22.97 | 55,856 |
2023-11-29 | $22.95 | $23.13 | $22.95 | $23.08 | $23.08 | 88,502 |
2023-11-28 | $22.78 | $22.99 | $22.78 | $22.95 | $22.95 | 19,788 |
2023-11-27 | $22.74 | $22.89 | $22.74 | $22.85 | $22.85 | 26,694 |
2023-11-24 | $22.70 | $22.82 | $22.70 | $22.78 | $22.78 | 9,447 |
2023-11-22 | $22.84 | $22.84 | $22.67 | $22.74 | $22.74 | 48,968 |
2023-11-21 | $22.78 | $22.96 | $22.78 | $22.87 | $22.87 | 38,046 |
2023-11-20 | $22.94 | $22.94 | $22.84 | $22.88 | $22.88 | 24,844 |
2023-11-17 | $22.98 | $22.98 | $22.84 | $22.89 | $22.89 | 25,207 |
2023-11-16 | $22.78 | $22.87 | $22.67 | $22.82 | $22.82 | 45,774 |
2023-11-15 | $22.70 | $22.86 | $22.70 | $22.81 | $22.81 | 73,505 |
2023-11-14 | $22.90 | $22.98 | $22.79 | $22.82 | $22.82 | 33,386 |
2023-11-13 | $22.57 | $22.73 | $22.54 | $22.71 | $22.71 | 56,569 |
2023-11-10 | $22.51 | $22.60 | $22.51 | $22.58 | $22.58 | 23,562 |
2023-11-09 | $22.48 | $22.60 | $22.44 | $22.45 | $22.45 | 18,891 |
2023-11-08 | $22.49 | $22.65 | $22.49 | $22.57 | $22.57 | 51,848 |
2023-11-07 | $22.67 | $22.67 | $22.52 | $22.59 | $22.59 | 24,415 |
2023-11-06 | $22.64 | $22.67 | $22.54 | $22.54 | $22.54 | 22,509 |
2023-11-03 | $22.47 | $22.67 | $22.47 | $22.64 | $22.64 | 30,269 |
2023-11-02 | $22.47 | $22.65 | $22.47 | $22.52 | $22.39 | 26,211 |
2023-11-01 | $22.20 | $22.39 | $22.14 | $22.38 | $22.25 | 28,222 |
2023-10-31 | $21.96 | $22.10 | $21.83 | $22.10 | $21.97 | 34,025 |
2023-10-30 | $21.94 | $21.94 | $21.77 | $21.85 | $21.73 | 35,034 |
2023-10-27 | $21.98 | $21.98 | $21.76 | $21.83 | $21.83 | 28,493 |
2023-10-26 | $22.00 | $22.06 | $21.91 | $21.94 | $21.94 | 25,356 |
2023-10-25 | $21.89 | $22.05 | $21.89 | $21.96 | $21.96 | 12,633 |
2023-10-24 | $21.86 | $22.16 | $21.86 | $21.97 | $21.97 | 33,597 |
2023-10-23 | $21.87 | $22.01 | $21.87 | $21.98 | $21.98 | 16,355 |
2023-10-20 | $22.00 | $22.09 | $21.78 | $22.09 | $22.09 | 26,668 |
2023-10-19 | $22.00 | $22.20 | $21.88 | $21.90 | $21.90 | 67,983 |
2023-10-18 | $22.07 | $22.07 | $21.92 | $22.05 | $22.05 | 20,966 |
2023-10-17 | $22.02 | $22.16 | $21.98 | $22.09 | $22.09 | 47,814 |
2023-10-16 | $22.15 | $22.20 | $22.06 | $22.16 | $22.16 | 24,846 |
2023-10-13 | $22.30 | $22.32 | $22.02 | $22.15 | $22.15 | 345,823 |
2023-10-12 | $22.30 | $22.34 | $22.10 | $22.12 | $22.12 | 120,228 |
2023-10-11 | $22.42 | $22.44 | $22.28 | $22.33 | $22.33 | 28,686 |
2023-10-10 | $22.28 | $22.34 | $22.23 | $22.27 | $22.27 | 68,463 |
2023-10-09 | $22.18 | $22.32 | $22.15 | $22.21 | $22.21 | 32,335 |
2023-10-06 | $22.06 | $22.27 | $22.06 | $22.14 | $22.14 | 47,634 |
2023-10-05 | $22.26 | $22.35 | $22.25 | $22.25 | $22.25 | 20,215 |
2023-10-04 | $22.63 | $22.63 | $22.30 | $22.30 | $22.30 | 17,907 |
2023-10-03 | $22.74 | $22.74 | $22.40 | $22.52 | $22.39 | 69,908 |
2023-10-02 | $22.96 | $22.96 | $22.70 | $22.70 | $22.57 | 22,140 |
2023-09-29 | $22.87 | $23.05 | $22.87 | $22.96 | $22.83 | 16,889 |
2023-09-28 | $22.80 | $22.92 | $22.71 | $22.91 | $22.78 | 43,072 |
2023-09-27 | $22.67 | $22.81 | $22.67 | $22.81 | $22.68 | 36,775 |
2023-09-26 | $22.82 | $22.94 | $22.75 | $22.75 | $22.62 | 23,184 |
2023-09-25 | $22.88 | $22.93 | $22.85 | $22.89 | $22.76 | 39,055 |
2023-09-22 | $23.04 | $23.04 | $22.95 | $23.02 | $23.02 | 50,459 |
2023-09-21 | $22.88 | $23.01 | $22.84 | $22.86 | $22.86 | 58,336 |
2023-09-20 | $23.00 | $23.14 | $23.00 | $23.12 | $23.12 | 25,950 |
2023-09-19 | $23.03 | $23.07 | $23.00 | $23.04 | $23.04 | 21,623 |
2023-09-18 | $22.90 | $23.00 | $22.86 | $22.99 | $22.99 | 18,161 |
2023-09-15 | $22.80 | $22.91 | $22.80 | $22.87 | $22.87 | 19,340 |
2023-09-14 | $22.90 | $22.93 | $22.80 | $22.87 | $22.87 | 48,647 |
2023-09-13 | $22.83 | $22.83 | $22.70 | $22.79 | $22.79 | 20,778 |
2023-09-12 | $22.73 | $22.81 | $22.68 | $22.77 | $22.77 | 34,460 |
2023-09-11 | $22.76 | $22.77 | $22.72 | $22.75 | $22.75 | 16,720 |
2023-09-08 | $22.63 | $22.77 | $22.63 | $22.73 | $22.73 | 15,662 |
2023-09-07 | $22.54 | $22.72 | $22.54 | $22.65 | $22.65 | 31,057 |
2023-09-06 | $22.69 | $22.72 | $22.57 | $22.67 | $22.67 | 35,163 |
2023-09-05 | $22.98 | $22.98 | $22.81 | $22.82 | $22.69 | 78,337 |
2023-09-01 | $23.00 | $23.00 | $22.86 | $23.00 | $23.00 | 18,911 |
2023-08-31 | $22.91 | $22.98 | $22.80 | $22.97 | $22.97 | 30,358 |
2023-08-30 | $22.87 | $22.87 | $22.75 | $22.78 | $22.78 | 72,157 |
2023-08-29 | $22.80 | $22.83 | $22.68 | $22.77 | $22.77 | 108,918 |
2023-08-28 | $22.79 | $22.79 | $22.59 | $22.73 | $22.73 | 38,912 |
2023-08-25 | $22.65 | $22.71 | $22.53 | $22.59 | $22.59 | 82,262 |
2023-08-24 | $22.69 | $22.70 | $22.50 | $22.59 | $22.59 | 27,283 |
2023-08-23 | $22.59 | $22.66 | $22.52 | $22.61 | $22.61 | 74,172 |
2023-08-22 | $22.53 | $22.53 | $22.42 | $22.44 | $22.44 | 14,725 |
2023-08-21 | $22.35 | $22.46 | $22.35 | $22.39 | $22.39 | 60,002 |
2023-08-18 | $22.60 | $22.60 | $22.45 | $22.47 | $22.47 | 35,663 |
2023-08-17 | $22.61 | $22.61 | $22.39 | $22.57 | $22.57 | 57,878 |
2023-08-16 | $22.61 | $22.61 | $22.44 | $22.51 | $22.51 | 67,778 |
2023-08-15 | $22.71 | $22.71 | $22.56 | $22.60 | $22.60 | 24,656 |
2023-08-14 | $22.65 | $22.72 | $22.61 | $22.69 | $22.69 | 70,895 |
2023-08-11 | $22.56 | $22.69 | $22.56 | $22.67 | $22.67 | 56,347 |
2023-08-10 | $22.84 | $22.84 | $22.62 | $22.67 | $22.67 | 29,503 |
2023-08-09 | $22.83 | $22.83 | $22.67 | $22.73 | $22.73 | 30,234 |
2023-08-08 | $22.62 | $22.77 | $22.62 | $22.70 | $22.70 | 11,866 |
2023-08-07 | $22.87 | $22.87 | $22.72 | $22.75 | $22.75 | 29,660 |
2023-08-04 | $22.58 | $22.78 | $22.58 | $22.68 | $22.68 | 57,448 |
2023-08-03 | $22.67 | $22.69 | $22.52 | $22.54 | $22.54 | 18,732 |
2023-08-02 | $22.87 | $22.87 | $22.68 | $22.85 | $22.72 | 22,955 |
2023-08-01 | $22.78 | $22.95 | $22.78 | $22.94 | $22.81 | 37,349 |
2023-07-31 | $22.94 | $23.00 | $22.90 | $22.97 | $22.97 | 67,394 |
2023-07-28 | $22.85 | $22.90 | $22.71 | $22.79 | $22.79 | 30,540 |
2023-07-27 | $22.87 | $22.99 | $22.80 | $22.83 | $22.83 | 14,221 |
2023-07-26 | $22.62 | $22.94 | $22.62 | $22.86 | $22.86 | 246,091 |
2023-07-25 | $22.76 | $22.76 | $22.61 | $22.67 | $22.67 | 124,320 |
2023-07-24 | $22.77 | $22.77 | $22.65 | $22.67 | $22.67 | 51,432 |
2023-07-21 | $22.77 | $22.77 | $22.60 | $22.67 | $22.67 | 52,170 |
2023-07-20 | $22.59 | $22.70 | $22.59 | $22.67 | $22.67 | 32,019 |
2023-07-19 | $22.59 | $22.69 | $22.52 | $22.66 | $22.66 | 50,836 |
2023-07-18 | $22.55 | $22.64 | $22.55 | $22.58 | $22.58 | 50,063 |
2023-07-17 | $22.51 | $22.64 | $22.50 | $22.55 | $22.55 | 215,621 |
2023-07-14 | $22.66 | $22.70 | $22.47 | $22.59 | $22.59 | 49,451 |
2023-07-13 | $22.75 | $22.75 | $22.62 | $22.70 | $22.70 | 126,748 |
2023-07-12 | $22.56 | $22.66 | $22.54 | $22.62 | $22.62 | 73,118 |
2023-07-11 | $22.31 | $22.53 | $22.31 | $22.51 | $22.51 | 71,073 |
2023-07-10 | $22.20 | $22.40 | $22.20 | $22.40 | $22.40 | 45,047 |
2023-07-07 | $22.45 | $22.45 | $22.14 | $22.21 | $22.21 | 26,095 |
2023-07-06 | $22.33 | $22.33 | $22.01 | $22.13 | $22.13 | 34,904 |
2023-07-05 | $22.47 | $22.65 | $22.47 | $22.50 | $22.37 | 45,122 |
2023-07-03 | $22.41 | $22.62 | $22.41 | $22.59 | $22.46 | 9,527 |
2023-06-30 | $22.49 | $22.49 | $22.27 | $22.33 | $22.20 | 66,976 |
2023-06-29 | $22.33 | $22.35 | $22.20 | $22.31 | $22.18 | 37,105 |
2023-06-28 | $22.43 | $22.44 | $22.35 | $22.35 | $22.22 | 114,310 |
2023-06-27 | $22.57 | $22.57 | $22.30 | $22.33 | $22.20 | 40,199 |
2023-06-26 | $22.33 | $22.40 | $22.29 | $22.29 | $22.16 | 16,586 |
2023-06-23 | $22.15 | $22.27 | $22.04 | $22.15 | $22.02 | 58,418 |
2023-06-22 | $22.15 | $22.20 | $22.11 | $22.14 | $22.01 | 94,857 |
2023-06-21 | $22.19 | $22.30 | $22.12 | $22.23 | $22.10 | 61,620 |
2023-06-20 | $22.40 | $22.40 | $22.15 | $22.24 | $22.11 | 29,363 |
2023-06-16 | $22.42 | $22.42 | $22.25 | $22.33 | $22.33 | 28,564 |
2023-06-15 | $22.14 | $22.33 | $22.14 | $22.27 | $22.27 | 49,240 |
2023-06-14 | $22.33 | $22.34 | $22.11 | $22.18 | $22.18 | 29,458 |
2023-06-13 | $22.43 | $22.43 | $22.24 | $22.24 | $22.24 | 153,168 |
2023-06-12 | $22.45 | $22.45 | $22.19 | $22.34 | $22.34 | 51,477 |
2023-06-09 | $22.45 | $22.47 | $22.37 | $22.40 | $22.40 | 39,092 |
2023-06-08 | $22.42 | $22.48 | $22.35 | $22.40 | $22.40 | 62,150 |
2023-06-07 | $22.59 | $22.63 | $22.40 | $22.46 | $22.46 | 67,286 |
2023-06-06 | $22.57 | $22.57 | $22.38 | $22.54 | $22.54 | 60,980 |
2023-06-05 | $22.28 | $22.48 | $22.28 | $22.36 | $22.36 | 30,600 |
2023-06-02 | $22.40 | $22.61 | $22.30 | $22.55 | $22.55 | 125,115 |
2023-06-01 | $22.05 | $22.31 | $22.04 | $22.25 | $22.25 | 54,365 |
2023-05-31 | $22.05 | $22.14 | $21.92 | $22.14 | $22.14 | 61,137 |
2023-05-30 | $21.88 | $22.09 | $21.88 | $22.03 | $22.03 | 64,217 |
2023-05-26 | $21.74 | $21.96 | $21.74 | $21.92 | $21.92 | 16,562 |
2023-05-25 | $21.85 | $21.91 | $21.74 | $21.83 | $21.83 | 54,657 |
2023-05-24 | $21.80 | $21.93 | $21.80 | $21.88 | $21.88 | 73,208 |
2023-05-23 | $21.99 | $22.06 | $21.87 | $21.94 | $21.94 | 1,899,122 |
2023-05-22 | $21.77 | $21.99 | $21.77 | $21.94 | $21.94 | 55,385 |
2023-05-19 | $21.75 | $21.80 | $21.61 | $21.75 | $21.75 | 51,451 |
2023-05-18 | $21.73 | $21.89 | $21.65 | $21.74 | $21.74 | 201,463 |
2023-05-17 | $21.48 | $21.79 | $21.40 | $21.77 | $21.77 | 40,385 |
2023-05-16 | $21.51 | $21.54 | $21.28 | $21.31 | $21.31 | 54,733 |
2023-05-15 | $21.43 | $21.57 | $21.41 | $21.50 | $21.50 | 73,567 |
2023-05-12 | $21.32 | $21.55 | $21.30 | $21.43 | $21.43 | 72,712 |
2023-05-11 | $21.46 | $21.46 | $21.32 | $21.36 | $21.36 | 67,490 |
2023-05-10 | $21.49 | $21.64 | $21.44 | $21.52 | $21.52 | 51,837 |
2023-05-09 | $21.50 | $21.50 | $21.19 | $21.42 | $21.42 | 55,203 |
2023-05-08 | $21.18 | $21.52 | $21.18 | $21.42 | $21.42 | 49,310 |
2023-05-05 | $21.20 | $21.47 | $21.20 | $21.37 | $21.37 | 79,771 |
2023-05-04 | $21.51 | $21.51 | $20.80 | $20.85 | $20.85 | 166,841 |
2023-05-03 | $22.21 | $22.21 | $21.65 | $21.65 | $21.65 | 57,915 |
2023-05-02 | $22.73 | $22.73 | $22.14 | $22.25 | $22.25 | 81,427 |
2023-05-01 | $22.90 | $22.91 | $22.63 | $22.70 | $22.70 | 46,316 |
2023-04-28 | $22.82 | $22.88 | $22.74 | $22.81 | $22.81 | 29,334 |
2023-04-27 | $22.65 | $22.75 | $22.43 | $22.68 | $22.68 | 34,614 |
2023-04-26 | $22.55 | $22.76 | $22.52 | $22.56 | $22.56 | 22,548 |
2023-04-25 | $22.91 | $22.91 | $22.60 | $22.60 | $22.60 | 85,734 |
2023-04-24 | $22.79 | $22.93 | $22.79 | $22.88 | $22.88 | 88,833 |
2023-04-21 | $22.83 | $22.93 | $22.83 | $22.87 | $22.87 | 29,544 |
2023-04-20 | $22.87 | $22.89 | $22.76 | $22.88 | $22.88 | 93,389 |
2023-04-19 | $22.78 | $22.85 | $22.72 | $22.85 | $22.85 | 41,770 |
2023-04-18 | $22.70 | $22.75 | $22.66 | $22.73 | $22.73 | 47,146 |
2023-04-17 | $22.59 | $22.85 | $22.59 | $22.73 | $22.73 | 73,481 |
2023-04-14 | $22.72 | $22.81 | $22.66 | $22.67 | $22.67 | 71,432 |
2023-04-13 | $22.65 | $22.81 | $22.65 | $22.79 | $22.79 | 116,775 |
2023-04-12 | $22.72 | $22.81 | $22.65 | $22.73 | $22.73 | 34,197 |
2023-04-11 | $22.66 | $22.78 | $22.60 | $22.75 | $22.75 | 44,713 |
2023-04-10 | $22.58 | $22.65 | $22.51 | $22.61 | $22.61 | 124,291 |
2023-04-06 | $22.59 | $22.67 | $22.55 | $22.58 | $22.58 | 52,975 |
2023-04-05 | $22.52 | $22.61 | $22.52 | $22.54 | $22.54 | 44,725 |
2023-04-04 | $22.87 | $22.87 | $22.72 | $22.82 | $22.69 | 60,738 |
2023-04-03 | $22.87 | $22.95 | $22.73 | $22.95 | $22.82 | 37,927 |
2023-03-31 | $22.87 | $22.87 | $22.74 | $22.86 | $22.73 | 226,053 |
2023-03-30 | $22.48 | $22.69 | $22.42 | $22.69 | $22.56 | 47,288 |
2023-03-29 | $22.21 | $22.57 | $22.21 | $22.42 | $22.29 | 21,846 |
2023-03-28 | $22.23 | $22.27 | $22.10 | $22.19 | $22.07 | 102,429 |
2023-03-27 | $22.00 | $22.34 | $22.00 | $22.13 | $22.01 | 28,146 |
2023-03-24 | $21.68 | $21.96 | $21.68 | $21.87 | $21.87 | 121,800 |
2023-03-23 | $22.37 | $22.37 | $21.86 | $21.87 | $21.87 | 61,762 |
2023-03-22 | $22.17 | $22.37 | $22.16 | $22.21 | $22.21 | 39,780 |
2023-03-21 | $22.00 | $22.30 | $22.00 | $22.30 | $22.30 | 65,035 |
2023-03-20 | $21.87 | $22.06 | $21.72 | $21.79 | $21.79 | 65,884 |
2023-03-17 | $22.39 | $22.39 | $21.73 | $21.82 | $21.82 | 23,802 |
2023-03-16 | $21.78 | $22.43 | $21.75 | $22.27 | $22.27 | 46,333 |
2023-03-15 | $21.82 | $22.12 | $21.80 | $21.93 | $21.93 | 50,201 |
2023-03-14 | $22.13 | $22.81 | $22.13 | $22.39 | $22.39 | 49,901 |
2023-03-13 | $22.76 | $22.76 | $21.73 | $21.91 | $21.91 | 103,648 |
2023-03-10 | $23.53 | $23.54 | $22.96 | $23.10 | $23.10 | 52,299 |
2023-03-09 | $24.08 | $24.08 | $23.51 | $23.64 | $23.64 | 64,922 |
2023-03-08 | $23.93 | $24.10 | $23.93 | $24.02 | $24.02 | 24,255 |
2023-03-07 | $24.27 | $24.27 | $23.98 | $24.00 | $24.00 | 22,902 |
2023-03-06 | $24.20 | $24.24 | $24.18 | $24.19 | $24.19 | 18,030 |
2023-03-03 | $24.25 | $24.25 | $24.07 | $24.21 | $24.21 | 73,201 |
2023-03-02 | $24.12 | $24.19 | $24.00 | $24.19 | $24.07 | 32,847 |
2023-03-01 | $24.30 | $24.30 | $24.07 | $24.23 | $24.11 | 52,120 |
2023-02-28 | $24.23 | $24.26 | $24.12 | $24.26 | $24.14 | 50,862 |
2023-02-27 | $24.16 | $24.27 | $24.15 | $24.18 | $24.06 | 79,011 |
2023-02-24 | $23.95 | $24.31 | $23.95 | $24.15 | $24.03 | 78,790 |
2023-02-23 | $23.99 | $24.27 | $23.99 | $24.22 | $24.10 | 68,580 |
2023-02-22 | $23.78 | $24.06 | $23.78 | $24.05 | $23.93 | 39,805 |
2023-02-21 | $24.22 | $24.22 | $23.79 | $23.81 | $23.69 | 60,064 |
2023-02-17 | $24.20 | $24.28 | $24.11 | $24.27 | $24.15 | 63,025 |
2023-02-16 | $24.23 | $24.25 | $24.15 | $24.19 | $24.06 | 59,187 |
2023-02-15 | $24.36 | $24.36 | $24.27 | $24.34 | $24.21 | 58,091 |
2023-02-14 | $24.29 | $24.35 | $24.21 | $24.33 | $24.21 | 71,809 |
2023-02-13 | $24.11 | $24.31 | $24.11 | $24.31 | $24.19 | 13,708 |
2023-02-10 | $24.12 | $24.18 | $24.05 | $24.17 | $24.05 | 29,869 |
2023-02-09 | $24.19 | $24.30 | $24.07 | $24.14 | $24.02 | 25,301 |
2023-02-08 | $24.16 | $24.27 | $24.01 | $24.27 | $24.15 | 35,475 |
2023-02-07 | $24.21 | $24.21 | $23.97 | $24.12 | $24.00 | 56,703 |
2023-02-06 | $24.12 | $24.21 | $24.08 | $24.19 | $24.07 | 48,364 |
2023-02-03 | $24.57 | $24.57 | $24.24 | $24.32 | $24.32 | 52,634 |
2023-02-02 | $24.68 | $24.72 | $24.53 | $24.67 | $24.67 | 135,842 |
2023-02-01 | $24.30 | $24.54 | $24.29 | $24.50 | $24.50 | 69,941 |
2023-01-31 | $24.38 | $24.38 | $24.25 | $24.35 | $24.35 | 435,405 |
2023-01-30 | $24.20 | $24.30 | $24.13 | $24.27 | $24.27 | 48,710 |
2023-01-27 | $24.23 | $24.23 | $24.12 | $24.20 | $24.20 | 86,016 |
2023-01-26 | $24.06 | $24.19 | $24.02 | $24.18 | $24.18 | 97,249 |
2023-01-25 | $24.05 | $24.09 | $23.80 | $24.09 | $24.09 | 600,110 |
2023-01-24 | $23.97 | $24.11 | $23.95 | $24.06 | $24.06 | 34,889 |
2023-01-23 | $23.99 | $24.09 | $23.90 | $24.09 | $24.09 | 57,340 |
2023-01-20 | $23.79 | $23.92 | $23.77 | $23.92 | $23.92 | 63,853 |
2023-01-19 | $23.86 | $23.91 | $23.75 | $23.88 | $23.88 | 37,639 |
2023-01-18 | $24.00 | $24.03 | $23.80 | $23.87 | $23.87 | 59,906 |
2023-01-17 | $23.77 | $23.87 | $23.69 | $23.87 | $23.87 | 37,533 |
2023-01-13 | $23.62 | $23.71 | $23.54 | $23.69 | $23.69 | 49,880 |
2023-01-12 | $23.66 | $23.69 | $23.48 | $23.63 | $23.63 | 60,046 |
2023-01-11 | $23.46 | $23.57 | $23.46 | $23.56 | $23.56 | 71,140 |
2023-01-10 | $23.36 | $23.46 | $23.33 | $23.45 | $23.45 | 47,468 |
2023-01-09 | $23.52 | $23.52 | $23.32 | $23.42 | $23.42 | 48,930 |
2023-01-06 | $23.31 | $23.50 | $23.17 | $23.50 | $23.50 | 32,858 |
2023-01-05 | $22.98 | $23.20 | $22.91 | $23.14 | $23.14 | 63,937 |
2023-01-04 | $22.81 | $23.09 | $22.81 | $23.05 | $23.05 | 72,103 |
2023-01-03 | $22.57 | $22.71 | $22.55 | $22.69 | $22.69 | 92,580 |
2022-12-30 | $22.59 | $22.65 | $22.48 | $22.50 | $22.50 | 173,679 |
2022-12-29 | $22.66 | $22.66 | $22.53 | $22.59 | $22.59 | 213,276 |
2022-12-28 | $22.83 | $22.83 | $22.58 | $22.67 | $22.55 | 96,400 |
2022-12-27 | $22.91 | $22.91 | $22.68 | $22.70 | $22.58 | 95,770 |
2022-12-23 | $22.89 | $22.95 | $22.81 | $22.91 | $22.91 | 97,417 |
2022-12-22 | $23.18 | $23.18 | $22.84 | $22.86 | $22.86 | 146,412 |
2022-12-21 | $23.20 | $23.20 | $23.04 | $23.08 | $23.08 | 185,814 |
2022-12-20 | $23.13 | $23.13 | $22.96 | $23.00 | $23.00 | 139,236 |
2022-12-19 | $23.01 | $23.14 | $23.01 | $23.08 | $23.08 | 154,252 |
2022-12-16 | $23.08 | $23.19 | $23.00 | $23.19 | $23.19 | 92,432 |
2022-12-15 | $23.13 | $23.25 | $23.10 | $23.15 | $23.15 | 115,571 |
2022-12-14 | $23.33 | $23.33 | $23.12 | $23.20 | $23.20 | 85,642 |
2022-12-13 | $23.39 | $23.39 | $23.14 | $23.26 | $23.26 | 69,826 |
2022-12-12 | $23.08 | $23.08 | $22.86 | $23.04 | $23.04 | 106,820 |
2022-12-09 | $23.14 | $23.18 | $22.96 | $22.96 | $22.96 | 134,980 |
2022-12-08 | $23.32 | $23.32 | $23.09 | $23.14 | $23.14 | 54,775 |
2022-12-07 | $23.28 | $23.29 | $23.17 | $23.27 | $23.27 | 52,295 |
2022-12-06 | $23.40 | $23.40 | $23.04 | $23.21 | $23.21 | 97,509 |
2022-12-05 | $23.57 | $23.57 | $23.27 | $23.30 | $23.30 | 85,243 |
2022-12-02 | $23.58 | $23.71 | $23.50 | $23.71 | $23.71 | 90,073 |
2022-12-01 | $23.46 | $23.68 | $23.45 | $23.68 | $23.68 | 90,425 |
2022-11-30 | $23.05 | $23.54 | $23.05 | $23.54 | $23.54 | 75,306 |
2022-11-29 | $23.31 | $23.32 | $23.00 | $23.10 | $23.10 | 339,812 |
2022-11-28 | $23.30 | $23.39 | $23.28 | $23.39 | $23.39 | 52,086 |
2022-11-25 | $23.41 | $23.44 | $23.29 | $23.44 | $23.44 | 68,501 |
2022-11-23 | $23.26 | $23.37 | $23.26 | $23.37 | $23.37 | 54,894 |
2022-11-22 | $23.28 | $23.35 | $23.19 | $23.26 | $23.26 | 119,719 |
2022-11-21 | $23.26 | $23.26 | $23.13 | $23.19 | $23.19 | 166,568 |
2022-11-18 | $23.25 | $23.25 | $23.10 | $23.14 | $23.14 | 106,052 |
2022-11-17 | $23.08 | $23.16 | $23.08 | $23.12 | $23.12 | 61,996 |
2022-11-16 | $23.45 | $23.45 | $23.28 | $23.31 | $23.31 | 50,517 |
2022-11-15 | $23.38 | $23.54 | $23.33 | $23.34 | $23.34 | 116,222 |
2022-11-14 | $23.31 | $23.36 | $23.13 | $23.17 | $23.17 | 50,412 |
2022-11-11 | $23.40 | $23.47 | $23.25 | $23.37 | $23.37 | 76,659 |
2022-11-10 | $22.94 | $23.34 | $22.86 | $23.29 | $23.29 | 92,333 |
2022-11-09 | $22.74 | $22.74 | $22.46 | $22.66 | $22.66 | 132,371 |
2022-11-08 | $22.58 | $22.73 | $22.47 | $22.72 | $22.72 | 113,855 |
2022-11-07 | $22.22 | $22.46 | $22.22 | $22.42 | $22.42 | 113,725 |
2022-11-04 | $22.62 | $22.62 | $22.23 | $22.29 | $22.29 | 77,756 |
2022-11-03 | $22.22 | $22.40 | $22.22 | $22.35 | $22.35 | 66,310 |
2022-11-02 | $22.77 | $22.77 | $22.50 | $22.67 | $22.55 | 184,783 |
2022-11-01 | $22.94 | $22.94 | $22.60 | $22.61 | $22.49 | 73,615 |
2022-10-31 | $22.75 | $22.79 | $22.62 | $22.75 | $22.75 | 130,738 |
2022-10-28 | $22.67 | $22.74 | $22.63 | $22.73 | $22.73 | 89,838 |
2022-10-27 | $22.68 | $22.71 | $22.56 | $22.63 | $22.63 | 52,570 |
2022-10-26 | $22.58 | $22.70 | $22.50 | $22.62 | $22.62 | 68,065 |
2022-10-25 | $22.38 | $22.54 | $22.35 | $22.54 | $22.54 | 73,857 |
2022-10-24 | $22.19 | $22.37 | $22.17 | $22.23 | $22.23 | 72,457 |
2022-10-21 | $22.25 | $22.28 | $22.14 | $22.24 | $22.24 | 63,230 |
2022-10-20 | $22.61 | $22.61 | $22.24 | $22.35 | $22.35 | 65,517 |
2022-10-19 | $22.66 | $22.66 | $22.44 | $22.58 | $22.58 | 45,247 |
2022-10-18 | $22.89 | $22.89 | $22.63 | $22.65 | $22.65 | 54,544 |
2022-10-17 | $22.73 | $22.83 | $22.65 | $22.69 | $22.69 | 60,122 |
2022-10-14 | $22.71 | $22.90 | $22.57 | $22.62 | $22.62 | 83,816 |
2022-10-13 | $22.48 | $22.73 | $22.31 | $22.68 | $22.68 | 92,882 |
2022-10-12 | $22.75 | $22.75 | $22.58 | $22.65 | $22.65 | 82,448 |
2022-10-11 | $22.91 | $22.91 | $22.61 | $22.77 | $22.77 | 231,620 |
2022-10-10 | $23.11 | $23.11 | $22.74 | $22.88 | $22.88 | 106,451 |
2022-10-07 | $23.12 | $23.12 | $22.96 | $22.99 | $22.99 | 199,298 |
2022-10-06 | $23.44 | $23.44 | $23.16 | $23.20 | $23.20 | 113,254 |
2022-10-05 | $23.45 | $23.45 | $23.24 | $23.32 | $23.32 | 75,602 |
2022-10-04 | $23.77 | $23.90 | $23.62 | $23.71 | $23.71 | 68,160 |
2022-10-03 | $23.47 | $23.64 | $23.46 | $23.58 | $23.58 | 63,889 |
2022-09-30 | $23.50 | $23.60 | $23.31 | $23.48 | $23.48 | 104,572 |
2022-09-29 | $23.59 | $23.77 | $23.22 | $23.43 | $23.43 | 94,774 |
2022-09-28 | $23.48 | $23.63 | $23.28 | $23.58 | $23.58 | 89,843 |
2022-09-27 | $23.28 | $23.31 | $23.20 | $23.30 | $23.30 | 51,089 |
2022-09-26 | $23.40 | $23.40 | $23.14 | $23.30 | $23.30 | 53,893 |
2022-09-23 | $23.62 | $23.62 | $23.30 | $23.43 | $23.43 | 91,702 |
2022-09-22 | $23.89 | $23.89 | $23.60 | $23.64 | $23.64 | 47,341 |
2022-09-21 | $23.85 | $24.09 | $23.81 | $23.90 | $23.90 | 88,320 |
2022-09-20 | $23.87 | $23.89 | $23.75 | $23.76 | $23.76 | 128,630 |
2022-09-19 | $23.76 | $23.93 | $23.76 | $23.89 | $23.89 | 45,614 |
2022-09-16 | $23.92 | $23.93 | $23.80 | $23.89 | $23.89 | 38,157 |
2022-09-15 | $24.08 | $24.09 | $23.92 | $23.98 | $23.98 | 53,996 |
2022-09-14 | $24.07 | $24.11 | $23.94 | $24.07 | $24.07 | 47,950 |
2022-09-13 | $24.08 | $24.09 | $23.92 | $24.00 | $24.00 | 35,808 |
2022-09-12 | $24.09 | $24.23 | $24.03 | $24.19 | $24.19 | 19,640 |
2022-09-09 | $23.97 | $24.07 | $23.86 | $24.06 | $24.06 | 32,960 |
2022-09-08 | $23.84 | $23.96 | $23.79 | $23.88 | $23.88 | 363,870 |
2022-09-07 | $23.66 | $23.86 | $23.66 | $23.84 | $23.84 | 19,444 |
2022-09-06 | $23.94 | $23.94 | $23.67 | $23.80 | $23.80 | 24,741 |
2022-09-02 | $24.10 | $24.10 | $23.90 | $23.99 | $23.99 | 58,615 |
2022-09-01 | $24.07 | $24.07 | $23.80 | $24.01 | $24.01 | 36,091 |
2022-08-31 | $24.25 | $24.27 | $24.01 | $24.10 | $24.10 | 76,350 |
2022-08-30 | $24.33 | $24.33 | $24.11 | $24.25 | $24.25 | 87,112 |
2022-08-29 | $24.19 | $24.33 | $24.15 | $24.32 | $24.32 | 47,751 |
2022-08-26 | $24.51 | $24.51 | $24.21 | $24.31 | $24.31 | 54,133 |
2022-08-25 | $24.31 | $24.46 | $24.23 | $24.43 | $24.43 | 54,125 |
2022-08-24 | $24.07 | $24.28 | $23.98 | $24.17 | $24.17 | 54,140 |
2022-08-23 | $24.35 | $24.45 | $23.85 | $24.07 | $24.07 | 69,268 |
2022-08-22 | $24.54 | $24.74 | $24.36 | $24.42 | $24.42 | 67,789 |
2022-08-19 | $24.62 | $24.73 | $24.52 | $24.60 | $24.60 | 83,241 |
2022-08-18 | $24.73 | $24.83 | $24.66 | $24.75 | $24.75 | 40,954 |
2022-08-17 | $24.96 | $25.17 | $24.69 | $24.73 | $24.73 | 68,957 |
2022-08-16 | $25.02 | $25.04 | $24.90 | $25.00 | $25.00 | 30,974 |
2022-08-15 | $25.07 | $25.10 | $24.98 | $25.07 | $25.07 | 34,712 |
2022-08-12 | $25.11 | $25.25 | $24.89 | $25.10 | $25.10 | 111,321 |
2022-08-11 | $25.07 | $25.08 | $24.91 | $24.95 | $24.95 | 51,512 |
2022-08-10 | $24.90 | $25.10 | $24.90 | $25.01 | $25.01 | 65,427 |
2022-08-09 | $25.18 | $25.18 | $24.79 | $24.86 | $24.86 | 58,618 |
2022-08-08 | $25.21 | $25.21 | $25.04 | $25.09 | $25.09 | 47,233 |
2022-08-05 | $25.42 | $25.42 | $25.00 | $25.09 | $25.09 | 98,727 |
2022-08-04 | $25.14 | $25.39 | $25.06 | $25.35 | $25.35 | 120,231 |
2022-08-03 | $25.22 | $25.22 | $25.01 | $25.21 | $25.21 | 228,375 |
2022-08-02 | $25.07 | $25.28 | $24.87 | $25.28 | $25.16 | 77,390 |
2022-08-01 | $24.79 | $25.05 | $24.79 | $24.99 | $24.87 | 60,743 |
2022-07-29 | $24.79 | $25.00 | $24.63 | $24.98 | $24.86 | 43,555 |
2022-07-28 | $24.61 | $24.78 | $24.49 | $24.78 | $24.66 | 51,828 |
2022-07-27 | $24.47 | $24.55 | $24.43 | $24.55 | $24.43 | 33,897 |
2022-07-26 | $24.45 | $24.50 | $24.42 | $24.48 | $24.36 | 53,518 |
2022-07-25 | $24.35 | $24.50 | $24.35 | $24.43 | $24.31 | 18,684 |
2022-07-22 | $24.52 | $24.56 | $24.43 | $24.51 | $24.39 | 73,607 |
2022-07-21 | $24.37 | $24.40 | $24.25 | $24.39 | $24.27 | 53,727 |
2022-07-20 | $24.25 | $24.35 | $24.15 | $24.29 | $24.17 | 48,608 |
2022-07-19 | $24.02 | $24.19 | $24.02 | $24.16 | $24.04 | 25,537 |
2022-07-18 | $24.23 | $24.23 | $24.06 | $24.10 | $23.98 | 59,062 |
2022-07-15 | $24.08 | $24.21 | $23.91 | $24.10 | $23.98 | 113,703 |
2022-07-14 | $23.90 | $23.92 | $23.76 | $23.90 | $23.78 | 71,085 |
2022-07-13 | $23.85 | $24.10 | $23.85 | $24.00 | $23.88 | 417,514 |
2022-07-12 | $24.15 | $24.20 | $24.02 | $24.04 | $23.92 | 1,838,957 |
2022-07-11 | $24.18 | $24.18 | $24.00 | $24.11 | $23.99 | 49,697 |
2022-07-08 | $24.13 | $24.13 | $24.00 | $24.11 | $23.99 | 72,130 |
2022-07-07 | $24.05 | $24.10 | $23.88 | $24.09 | $23.97 | 58,615 |
2022-07-06 | $24.17 | $24.17 | $23.88 | $23.89 | $23.77 | 51,987 |
2022-07-05 | $24.21 | $24.21 | $24.04 | $24.15 | $23.91 | 41,279 |
2022-07-01 | $24.27 | $24.27 | $24.12 | $24.24 | $23.99 | 67,524 |
2022-06-30 | $24.29 | $24.30 | $24.11 | $24.15 | $23.91 | 150,855 |
2022-06-29 | $24.36 | $24.36 | $24.13 | $24.25 | $24.00 | 99,907 |
2022-06-28 | $24.43 | $24.43 | $24.11 | $24.18 | $23.94 | 58,466 |
2022-06-27 | $24.49 | $24.49 | $24.16 | $24.36 | $24.11 | 65,719 |
2022-06-24 | $24.15 | $24.35 | $24.04 | $24.35 | $24.10 | 95,776 |
2022-06-23 | $23.98 | $24.10 | $23.91 | $24.02 | $23.78 | 62,770 |
2022-06-22 | $23.76 | $23.94 | $23.76 | $23.92 | $23.68 | 48,013 |
2022-06-21 | $23.67 | $24.02 | $23.59 | $23.88 | $23.64 | 3,110,217 |
2022-06-17 | $23.67 | $23.99 | $23.53 | $23.54 | $23.30 | 91,384 |
2022-06-16 | $23.97 | $23.97 | $23.52 | $23.59 | $23.35 | 108,925 |
2022-06-15 | $23.81 | $24.37 | $23.66 | $24.21 | $23.97 | 78,619 |
2022-06-14 | $23.56 | $23.70 | $23.45 | $23.60 | $23.36 | 63,804 |
2022-06-13 | $23.92 | $24.03 | $23.55 | $23.59 | $23.35 | 85,680 |
2022-06-10 | $24.42 | $24.42 | $23.95 | $24.11 | $23.87 | 107,332 |
2022-06-09 | $24.70 | $24.70 | $24.50 | $24.50 | $24.25 | 189,204 |
2022-06-08 | $24.83 | $24.83 | $24.68 | $24.71 | $24.46 | 48,894 |
2022-06-07 | $24.78 | $24.86 | $24.61 | $24.82 | $24.57 | 42,031 |
2022-06-06 | $24.83 | $24.83 | $24.63 | $24.66 | $24.41 | 37,801 |
2022-06-03 | $24.80 | $24.80 | $24.61 | $24.76 | $24.51 | 95,725 |
2022-06-02 | $24.92 | $24.92 | $24.72 | $24.87 | $24.49 | 37,476 |
2022-06-01 | $25.19 | $25.19 | $24.82 | $24.93 | $24.55 | 64,266 |
2022-05-31 | $25.14 | $25.14 | $24.82 | $25.06 | $24.68 | 63,822 |
2022-05-27 | $24.85 | $25.19 | $24.82 | $25.19 | $24.81 | 48,491 |
2022-05-26 | $24.63 | $24.79 | $24.53 | $24.67 | $24.30 | 85,842 |
2022-05-25 | $24.16 | $24.49 | $24.16 | $24.49 | $24.12 | 105,506 |
2022-05-24 | $23.94 | $24.10 | $23.85 | $24.07 | $23.70 | 67,950 |
2022-05-23 | $24.15 | $24.15 | $23.85 | $23.93 | $23.57 | 101,222 |
2022-05-20 | $24.29 | $24.29 | $23.95 | $24.01 | $23.65 | 65,294 |
2022-05-19 | $24.08 | $24.13 | $24.00 | $24.10 | $23.74 | 82,225 |
2022-05-18 | $24.14 | $24.14 | $23.98 | $24.10 | $23.74 | 106,076 |
2022-05-17 | $24.33 | $24.40 | $24.13 | $24.16 | $23.80 | 72,074 |
2022-05-16 | $24.38 | $24.38 | $24.02 | $24.34 | $23.97 | 105,338 |
2022-05-13 | $24.52 | $24.62 | $24.18 | $24.33 | $23.96 | 158,580 |
2022-05-12 | $24.47 | $24.47 | $24.25 | $24.31 | $23.94 | 173,656 |
2022-05-11 | $24.44 | $24.58 | $24.31 | $24.44 | $24.07 | 154,914 |
2022-05-10 | $24.47 | $24.72 | $24.22 | $24.39 | $24.02 | 720,897 |
2022-05-09 | $24.59 | $24.60 | $24.25 | $24.25 | $23.88 | 80,001 |
2022-05-06 | $24.75 | $24.79 | $24.59 | $24.60 | $24.23 | 66,555 |
2022-05-05 | $25.08 | $25.08 | $24.68 | $24.79 | $24.42 | 58,004 |
2022-05-04 | $24.85 | $25.21 | $24.61 | $25.11 | $24.73 | 115,964 |
2022-05-03 | $25.03 | $25.03 | $24.75 | $24.87 | $24.37 | 99,472 |
2022-05-02 | $26.57 | $26.81 | $24.78 | $24.80 | $24.30 | 61,072 |
2022-04-29 | $25.23 | $25.30 | $24.89 | $25.30 | $24.79 | 56,267 |
2022-04-28 | $25.12 | $25.25 | $24.81 | $25.19 | $24.69 | 50,026 |
2022-04-27 | $25.35 | $25.35 | $24.90 | $24.96 | $24.46 | 69,186 |
2022-04-26 | $25.20 | $25.30 | $25.16 | $25.20 | $24.70 | 60,596 |
2022-04-25 | $25.24 | $25.28 | $25.09 | $25.28 | $24.78 | 75,233 |
2022-04-22 | $25.26 | $25.26 | $25.06 | $25.17 | $24.67 | 74,408 |
2022-04-21 | $25.50 | $25.50 | $25.12 | $25.22 | $24.72 | 168,660 |
2022-04-20 | $25.27 | $25.34 | $25.18 | $25.33 | $24.82 | 57,777 |
2022-04-19 | $25.24 | $25.24 | $25.08 | $25.18 | $24.68 | 98,171 |
2022-04-18 | $25.37 | $25.37 | $25.20 | $25.22 | $24.72 | 117,622 |
2022-04-14 | $25.45 | $25.45 | $25.23 | $25.28 | $24.78 | 74,676 |
2022-04-13 | $25.38 | $25.43 | $25.31 | $25.34 | $24.83 | 48,778 |
2022-04-12 | $25.22 | $25.38 | $25.18 | $25.29 | $24.79 | 35,799 |
2022-04-11 | $25.33 | $25.33 | $25.16 | $25.18 | $24.68 | 25,002 |
2022-04-08 | $25.53 | $25.53 | $25.33 | $25.37 | $24.86 | 77,517 |
2022-04-07 | $25.48 | $25.58 | $25.32 | $25.50 | $24.99 | 189,233 |
2022-04-06 | $25.78 | $25.78 | $25.26 | $25.42 | $24.91 | 70,187 |
2022-04-05 | $25.91 | $25.91 | $25.56 | $25.56 | $25.05 | 219,143 |
2022-04-04 | $26.10 | $26.10 | $25.90 | $25.97 | $25.33 | 36,926 |
2022-04-01 | $26.20 | $26.20 | $25.87 | $25.97 | $25.33 | 232,702 |
2022-03-31 | $26.15 | $26.15 | $26.04 | $26.08 | $25.43 | 92,829 |
2022-03-30 | $25.97 | $26.03 | $25.96 | $26.02 | $25.38 | 59,036 |
2022-03-29 | $25.80 | $25.93 | $25.65 | $25.93 | $25.28 | 110,773 |
2022-03-28 | $25.57 | $25.72 | $25.57 | $25.72 | $25.08 | 56,169 |
2022-03-25 | $25.80 | $25.80 | $25.57 | $25.59 | $24.96 | 58,122 |
2022-03-24 | $25.92 | $25.92 | $25.67 | $25.79 | $25.15 | 49,852 |
2022-03-23 | $25.88 | $25.88 | $25.63 | $25.83 | $25.19 | 47,246 |
2022-03-22 | $25.89 | $25.89 | $25.68 | $25.82 | $25.18 | 67,237 |
2022-03-21 | $26.06 | $26.06 | $25.77 | $25.89 | $25.25 | 54,905 |
2022-03-18 | $25.70 | $25.98 | $25.70 | $25.95 | $25.31 | 26,758 |
2022-03-17 | $25.73 | $25.88 | $25.67 | $25.87 | $25.23 | 49,038 |
2022-03-16 | $25.42 | $25.72 | $25.30 | $25.64 | $25.01 | 99,885 |
2022-03-15 | $25.37 | $25.42 | $25.18 | $25.38 | $24.75 | 29,698 |
2022-03-14 | $25.62 | $25.62 | $25.07 | $25.19 | $24.57 | 48,668 |
2022-03-11 | $25.65 | $25.91 | $25.57 | $25.58 | $24.95 | 55,805 |
2022-03-10 | $25.73 | $25.73 | $25.55 | $25.67 | $25.04 | 79,289 |
2022-03-09 | $25.71 | $25.79 | $25.61 | $25.75 | $25.11 | 38,164 |
2022-03-08 | $25.57 | $25.59 | $25.45 | $25.51 | $24.87 | 15,515 |
2022-03-07 | $25.94 | $25.94 | $25.45 | $25.58 | $24.95 | 164,180 |
2022-03-04 | $25.88 | $26.04 | $25.77 | $25.78 | $25.14 | 77,801 |
2022-03-03 | $26.31 | $26.31 | $26.04 | $26.04 | $25.40 | 59,219 |
2022-03-02 | $26.38 | $26.38 | $26.15 | $26.22 | $25.45 | 76,558 |
2022-03-01 | $26.35 | $26.43 | $26.23 | $26.23 | $25.46 | 97,257 |
2022-02-28 | $26.29 | $26.29 | $26.08 | $26.24 | $25.46 | 194,588 |
2022-02-25 | $26.04 | $26.57 | $25.96 | $26.15 | $25.38 | 93,998 |
2022-02-24 | $25.78 | $25.90 | $25.50 | $25.87 | $25.11 | 53,593 |
2022-02-23 | $26.02 | $26.06 | $25.81 | $25.85 | $25.09 | 56,976 |
2022-02-22 | $26.16 | $26.16 | $25.75 | $25.89 | $25.13 | 35,318 |
2022-02-18 | $26.08 | $26.08 | $25.94 | $26.07 | $25.30 | 62,600 |
2022-02-17 | $26.02 | $26.15 | $25.90 | $25.96 | $25.20 | 100,260 |
2022-02-16 | $25.98 | $26.05 | $25.77 | $26.03 | $25.26 | 83,203 |
2022-02-15 | $25.95 | $25.95 | $25.74 | $25.88 | $25.12 | 69,815 |
2022-02-14 | $25.92 | $25.92 | $25.63 | $25.78 | $25.02 | 132,964 |
2022-02-11 | $26.23 | $26.23 | $25.87 | $25.93 | $25.17 | 103,226 |
2022-02-10 | $26.20 | $26.20 | $25.95 | $26.09 | $25.32 | 72,704 |
2022-02-09 | $26.39 | $26.39 | $26.12 | $26.27 | $25.50 | 61,182 |
2022-02-08 | $26.25 | $26.25 | $26.05 | $26.18 | $25.41 | 125,564 |
2022-02-07 | $26.32 | $26.33 | $26.21 | $26.24 | $25.47 | 21,229 |
2022-02-04 | $26.52 | $26.52 | $26.15 | $26.23 | $25.46 | 47,810 |
2022-02-03 | $26.70 | $26.70 | $26.35 | $26.48 | $25.70 | 50,807 |
2022-02-02 | $26.92 | $27.04 | $26.71 | $26.77 | $25.86 | 57,437 |
2022-02-01 | $26.99 | $27.01 | $26.86 | $27.00 | $26.08 | 48,553 |
2022-01-31 | $26.63 | $26.98 | $26.62 | $26.97 | $26.05 | 47,596 |
2022-01-28 | $26.73 | $26.73 | $26.37 | $26.63 | $25.73 | 48,671 |
2022-01-27 | $26.99 | $27.19 | $26.61 | $26.63 | $25.73 | 43,867 |
2022-01-26 | $27.33 | $27.46 | $27.00 | $27.05 | $26.13 | 65,240 |
2022-01-25 | $27.42 | $27.42 | $27.18 | $27.28 | $26.35 | 27,722 |
2022-01-24 | $27.30 | $27.40 | $27.12 | $27.40 | $26.47 | 41,875 |
2022-01-21 | $27.43 | $27.46 | $27.30 | $27.44 | $26.51 | 32,289 |
2022-01-20 | $27.68 | $27.68 | $27.41 | $27.42 | $26.49 | 60,570 |
2022-01-19 | $27.60 | $27.60 | $27.46 | $27.47 | $26.54 | 20,748 |
2022-01-18 | $27.55 | $27.55 | $27.41 | $27.47 | $26.54 | 26,798 |
2022-01-14 | $27.67 | $27.67 | $27.56 | $27.61 | $26.67 | 35,540 |
2022-01-13 | $27.71 | $27.71 | $27.63 | $27.68 | $26.74 | 45,594 |
2022-01-12 | $27.70 | $27.70 | $27.52 | $27.63 | $26.69 | 71,960 |
2022-01-11 | $27.66 | $27.66 | $27.45 | $27.63 | $26.69 | 73,415 |
2022-01-10 | $27.57 | $27.57 | $27.31 | $27.54 | $26.60 | 71,921 |
2022-01-07 | $27.59 | $27.59 | $27.33 | $27.48 | $26.55 | 22,825 |
2022-01-06 | $27.48 | $27.56 | $27.23 | $27.55 | $26.61 | 14,194 |
2022-01-05 | $27.50 | $27.63 | $27.28 | $27.35 | $26.42 | 19,995 |
2022-01-04 | $27.76 | $27.76 | $27.43 | $27.53 | $26.60 | 36,933 |
2022-01-03 | $27.84 | $27.84 | $27.70 | $27.70 | $26.76 | 23,914 |
2021-12-31 | $27.78 | $27.83 | $27.72 | $27.74 | $26.80 | 38,428 |
2021-12-30 | $27.70 | $27.76 | $27.64 | $27.74 | $26.80 | 36,571 |
2021-12-29 | $27.74 | $27.79 | $27.62 | $27.68 | $26.62 | 58,718 |
2021-12-28 | $27.71 | $27.75 | $27.63 | $27.65 | $26.60 | 97,665 |
2021-12-27 | $27.78 | $27.78 | $27.61 | $27.61 | $26.56 | 68,736 |
2021-12-23 | $27.74 | $27.78 | $27.57 | $27.75 | $26.69 | 40,923 |
2021-12-22 | $27.55 | $27.70 | $27.35 | $27.57 | $26.52 | 49,476 |
2021-12-21 | $27.59 | $27.59 | $27.43 | $27.48 | $26.43 | 180,484 |
2021-12-20 | $27.54 | $27.54 | $27.31 | $27.31 | $26.27 | 289,531 |
2021-12-17 | $27.56 | $27.57 | $27.40 | $27.40 | $26.36 | 30,462 |
2021-12-16 | $27.45 | $27.51 | $27.40 | $27.51 | $26.46 | 26,844 |
2021-12-15 | $27.29 | $27.35 | $27.22 | $27.35 | $26.31 | 51,592 |
2021-12-14 | $27.29 | $27.36 | $27.26 | $27.27 | $26.23 | 40,826 |
2021-12-13 | $27.43 | $27.43 | $27.30 | $27.37 | $26.32 | 19,975 |
2021-12-10 | $27.59 | $27.59 | $27.27 | $27.35 | $26.30 | 45,703 |
2021-12-09 | $27.57 | $27.57 | $27.33 | $27.33 | $26.29 | 15,185 |
2021-12-08 | $27.45 | $27.45 | $27.37 | $27.38 | $26.34 | 13,582 |
2021-12-07 | $27.54 | $27.56 | $27.39 | $27.46 | $26.41 | 57,985 |
2021-12-06 | $27.43 | $27.43 | $27.22 | $27.33 | $26.29 | 16,072 |
2021-12-03 | $27.40 | $27.40 | $27.21 | $27.28 | $26.24 | 24,236 |
2021-12-02 | $27.52 | $27.52 | $27.36 | $27.45 | $26.29 | 30,377 |
2021-12-01 | $27.55 | $27.55 | $27.27 | $27.35 | $26.19 | 32,851 |
2021-11-30 | $27.61 | $27.61 | $27.25 | $27.35 | $26.19 | 69,700 |
2021-11-29 | $27.56 | $27.56 | $27.39 | $27.45 | $26.29 | 32,297 |
2021-11-26 | $27.53 | $27.53 | $27.29 | $27.36 | $26.20 | 12,280 |
2021-11-24 | $27.56 | $27.56 | $27.45 | $27.53 | $26.36 | 15,398 |
2021-11-23 | $27.54 | $27.54 | $27.40 | $27.45 | $26.29 | 11,868 |
2021-11-22 | $27.70 | $27.70 | $27.48 | $27.48 | $26.32 | 39,181 |
2021-11-19 | $27.73 | $27.73 | $27.55 | $27.61 | $26.44 | 17,296 |
2021-11-18 | $27.72 | $27.72 | $27.53 | $27.62 | $26.45 | 46,571 |
2021-11-17 | $27.68 | $27.68 | $27.56 | $27.62 | $26.45 | 14,842 |
2021-11-16 | $27.74 | $27.74 | $27.62 | $27.63 | $26.46 | 51,444 |
2021-11-15 | $27.80 | $27.80 | $27.65 | $27.69 | $26.52 | 50,712 |
2021-11-12 | $27.91 | $27.91 | $27.74 | $27.76 | $26.58 | 29,406 |
2021-11-11 | $27.90 | $27.90 | $27.77 | $27.79 | $26.61 | 44,653 |
2021-11-10 | $28.22 | $28.22 | $27.90 | $27.92 | $26.74 | 32,852 |
2021-11-09 | $28.18 | $28.19 | $28.12 | $28.13 | $26.94 | 34,599 |
2021-11-08 | $28.32 | $28.32 | $28.16 | $28.18 | $26.99 | 23,578 |
2021-11-05 | $28.17 | $28.25 | $28.10 | $28.16 | $26.97 | 65,546 |
2021-11-04 | $28.00 | $28.19 | $28.00 | $28.17 | $26.98 | 20,970 |
2021-11-03 | $28.18 | $28.18 | $28.05 | $28.10 | $26.91 | 21,757 |
2021-11-02 | $28.20 | $28.24 | $28.18 | $28.20 | $26.89 | 19,584 |
2021-11-01 | $28.18 | $28.24 | $28.06 | $28.22 | $26.91 | 45,858 |
2021-10-29 | $28.11 | $28.18 | $28.00 | $28.18 | $26.87 | 15,013 |
2021-10-28 | $28.13 | $28.13 | $28.05 | $28.07 | $26.77 | 56,922 |
2021-10-27 | $28.09 | $28.09 | $28.00 | $28.06 | $26.75 | 60,588 |
2021-10-26 | $28.00 | $28.07 | $27.97 | $28.03 | $26.73 | 48,817 |
2021-10-25 | $28.02 | $28.02 | $27.99 | $28.00 | $26.70 | 12,338 |
2021-10-22 | $28.17 | $28.17 | $27.91 | $27.96 | $26.66 | 56,796 |
2021-10-21 | $28.10 | $28.10 | $27.95 | $28.02 | $26.72 | 23,897 |
2021-10-20 | $28.02 | $28.02 | $27.88 | $27.99 | $26.69 | 24,252 |
2021-10-19 | $28.09 | $28.09 | $27.90 | $27.93 | $26.63 | 19,194 |
2021-10-18 | $27.80 | $27.96 | $27.80 | $27.95 | $26.65 | 194,581 |
2021-10-15 | $28.13 | $28.13 | $27.91 | $27.92 | $26.62 | 50,556 |
2021-10-14 | $28.10 | $28.10 | $27.98 | $28.05 | $26.75 | 240,145 |
2021-10-13 | $27.98 | $27.98 | $27.83 | $27.90 | $26.60 | 17,732 |
2021-10-12 | $27.80 | $27.83 | $27.73 | $27.81 | $26.52 | 34,911 |
2021-10-11 | $27.74 | $27.74 | $27.65 | $27.70 | $26.41 | 12,646 |
2021-10-08 | $27.77 | $27.77 | $27.51 | $27.68 | $26.39 | 37,310 |
2021-10-07 | $27.87 | $27.87 | $27.57 | $27.67 | $26.38 | 38,251 |
2021-10-06 | $27.60 | $27.73 | $27.52 | $27.68 | $26.39 | 14,539 |
2021-10-05 | $27.90 | $27.90 | $27.60 | $27.65 | $26.37 | 32,193 |
2021-10-04 | $28.00 | $28.00 | $27.81 | $27.81 | $26.41 | 24,217 |
2021-10-01 | $28.03 | $28.17 | $28.03 | $28.08 | $26.66 | 5,986 |
2021-09-30 | $28.28 | $28.28 | $27.93 | $28.12 | $26.70 | 28,554 |
2021-09-29 | $27.95 | $28.10 | $27.93 | $28.10 | $26.68 | 14,004 |
2021-09-28 | $28.09 | $28.09 | $27.72 | $27.79 | $26.38 | 47,636 |
2021-09-27 | $28.02 | $28.10 | $28.02 | $28.03 | $26.61 | 10,023 |
2021-09-24 | $28.22 | $28.22 | $28.05 | $28.08 | $26.66 | 20,838 |
2021-09-23 | $28.34 | $28.34 | $28.10 | $28.14 | $26.72 | 11,961 |
2021-09-22 | $28.25 | $28.32 | $28.14 | $28.32 | $26.89 | 10,668 |
2021-09-21 | $28.13 | $28.13 | $28.05 | $28.13 | $26.71 | 11,573 |
2021-09-20 | $28.20 | $28.40 | $28.07 | $28.12 | $26.70 | 14,574 |
2021-09-17 | $28.43 | $28.43 | $28.22 | $28.26 | $26.83 | 9,843 |
2021-09-16 | $28.15 | $28.27 | $28.09 | $28.27 | $26.84 | 9,490 |
2021-09-15 | $28.09 | $28.11 | $28.08 | $28.11 | $26.69 | 11,161 |
2021-09-14 | $28.11 | $28.19 | $28.10 | $28.10 | $26.68 | 9,273 |
2021-09-13 | $28.19 | $28.21 | $28.10 | $28.16 | $26.74 | 8,896 |
2021-09-10 | $28.22 | $28.24 | $28.12 | $28.21 | $26.78 | 21,053 |
2021-09-09 | $28.19 | $28.20 | $28.17 | $28.20 | $26.77 | 10,050 |
2021-09-08 | $28.17 | $28.17 | $28.09 | $28.10 | $26.68 | 2,309 |
2021-09-07 | $28.39 | $28.39 | $28.12 | $28.12 | $26.70 | 16,521 |
2021-09-03 | $28.25 | $28.29 | $28.20 | $28.24 | $26.81 | 48,159 |
2021-09-02 | $28.38 | $28.41 | $28.32 | $28.39 | $26.84 | 14,722 |
2021-09-01 | $28.33 | $28.35 | $28.25 | $28.25 | $26.71 | 2,655 |
2021-08-31 | $28.24 | $28.27 | $28.21 | $28.25 | $26.71 | 17,289 |
2021-08-30 | $28.23 | $28.35 | $28.23 | $28.28 | $26.73 | 7,059 |
2021-08-27 | $28.10 | $28.26 | $28.10 | $28.26 | $26.72 | 7,138 |
2021-08-26 | $28.36 | $28.36 | $28.12 | $28.12 | $26.58 | 21,011 |
2021-08-25 | $28.25 | $28.25 | $28.21 | $28.24 | $26.69 | 25,588 |
2021-08-24 | $28.17 | $28.26 | $28.17 | $28.26 | $26.71 | 21,040 |
2021-08-23 | $28.17 | $28.23 | $28.16 | $28.17 | $26.63 | 3,209 |
2021-08-20 | $28.25 | $28.25 | $28.16 | $28.19 | $26.65 | 12,805 |
2021-08-19 | $28.14 | $28.14 | $28.05 | $28.13 | $26.59 | 105,156 |
2021-08-18 | $28.20 | $28.20 | $28.09 | $28.14 | $26.60 | 26,378 |
2021-08-17 | $28.25 | $28.27 | $28.17 | $28.20 | $26.66 | 18,459 |
2021-08-16 | $28.36 | $28.36 | $28.23 | $28.27 | $26.73 | 33,730 |
2021-08-13 | $28.23 | $28.29 | $28.21 | $28.27 | $26.73 | 2,794 |
2021-08-12 | $28.23 | $28.23 | $28.17 | $28.18 | $26.64 | 6,874 |
2021-08-11 | $28.12 | $28.15 | $28.08 | $28.12 | $26.59 | 14,709 |
2021-08-10 | $28.37 | $28.37 | $27.91 | $28.02 | $26.49 | 14,559 |
2021-08-09 | $28.36 | $28.36 | $28.22 | $28.22 | $26.68 | 10,616 |
2021-08-06 | $28.42 | $28.52 | $28.32 | $28.33 | $26.79 | 2,076 |
2021-08-05 | $28.34 | $28.36 | $28.28 | $28.34 | $26.79 | 6,406 |
2021-08-04 | $28.42 | $28.42 | $28.26 | $28.29 | $26.74 | 15,384 |
2021-08-03 | $28.40 | $28.42 | $28.39 | $28.40 | $26.73 | 10,436 |
2021-08-02 | $28.48 | $28.48 | $28.38 | $28.41 | $26.74 | 6,465 |
2021-07-30 | $28.27 | $28.34 | $28.22 | $28.34 | $26.68 | 1,393 |
2021-07-29 | $28.12 | $28.21 | $28.12 | $28.19 | $26.54 | 6,543 |
2021-07-28 | $28.10 | $28.10 | $28.05 | $28.10 | $26.45 | 6,310 |
2021-07-27 | $28.15 | $28.15 | $28.01 | $28.09 | $26.44 | 24,746 |
2021-07-26 | $28.31 | $28.31 | $28.16 | $28.17 | $26.52 | 3,513 |
2021-07-23 | $28.13 | $28.22 | $28.13 | $28.17 | $26.51 | 4,411 |
2021-07-22 | $28.17 | $28.17 | $28.12 | $28.12 | $26.47 | 3,065 |
2021-07-21 | $28.18 | $28.20 | $28.14 | $28.16 | $26.50 | 7,176 |
2021-07-20 | $28.13 | $28.22 | $28.09 | $28.15 | $26.50 | 3,995 |
2021-07-19 | $28.20 | $28.20 | $27.98 | $28.01 | $26.37 | 34,166 |
2021-07-16 | $28.24 | $28.24 | $28.15 | $28.15 | $26.50 | 12,404 |
2021-07-15 | $28.21 | $28.23 | $28.18 | $28.18 | $26.53 | 9,682 |
2021-07-14 | $28.20 | $28.25 | $28.16 | $28.21 | $26.55 | 7,585 |
2021-07-13 | $28.44 | $28.44 | $28.22 | $28.22 | $26.57 | 24,503 |
2021-07-12 | $28.35 | $28.36 | $28.33 | $28.35 | $26.68 | 19,020 |
2021-07-09 | $28.34 | $28.39 | $28.33 | $28.34 | $26.68 | 20,182 |
2021-07-08 | $28.38 | $28.42 | $28.31 | $28.34 | $26.68 | 11,658 |
2021-07-07 | $28.45 | $28.45 | $28.30 | $28.37 | $26.71 | 11,327 |
2021-07-06 | $28.24 | $28.44 | $28.24 | $28.35 | $26.69 | 4,477 |
2021-07-02 | $28.40 | $28.46 | $28.40 | $28.44 | $26.66 | 9,011 |
2021-07-01 | $28.42 | $28.42 | $28.37 | $28.38 | $26.60 | 2,832 |
2021-06-30 | $28.29 | $28.41 | $28.28 | $28.41 | $26.63 | 19,873 |
2021-06-29 | $28.30 | $28.33 | $28.25 | $28.28 | $26.50 | 35,313 |
2021-06-28 | $28.34 | $28.34 | $28.17 | $28.26 | $26.49 | 19,940 |
2021-06-25 | $28.30 | $28.36 | $28.28 | $28.29 | $26.52 | 37,189 |
2021-06-24 | $28.42 | $28.42 | $28.31 | $28.31 | $26.54 | 11,532 |
2021-06-23 | $28.45 | $28.45 | $28.34 | $28.36 | $26.59 | 7,949 |
2021-06-22 | $28.30 | $28.33 | $28.28 | $28.32 | $26.54 | 20,264 |
2021-06-21 | $28.28 | $28.28 | $28.26 | $28.27 | $26.50 | 6,663 |
2021-06-18 | $28.49 | $28.49 | $28.15 | $28.29 | $26.51 | 15,621 |
2021-06-17 | $28.25 | $28.31 | $28.15 | $28.15 | $26.39 | 47,637 |
2021-06-16 | $28.39 | $28.39 | $28.18 | $28.18 | $26.41 | 12,964 |
2021-06-15 | $28.51 | $28.51 | $28.15 | $28.19 | $26.42 | 19,866 |
2021-06-14 | $28.20 | $28.20 | $28.15 | $28.20 | $26.43 | 9,693 |
2021-06-11 | $28.26 | $28.26 | $28.12 | $28.16 | $26.40 | 13,141 |
2021-06-10 | $28.16 | $28.19 | $28.10 | $28.12 | $26.36 | 5,830 |
2021-06-09 | $28.10 | $28.13 | $28.07 | $28.07 | $26.31 | 1,035 |
2021-06-08 | $28.10 | $28.10 | $28.03 | $28.03 | $26.27 | 5,903 |
2021-06-07 | $28.19 | $28.19 | $28.05 | $28.05 | $26.30 | 14,058 |
2021-06-04 | $28.04 | $28.06 | $28.00 | $28.06 | $26.30 | 10,655 |
2021-06-03 | $28.24 | $28.24 | $28.00 | $28.03 | $26.27 | 18,565 |
2021-06-02 | $28.06 | $28.16 | $28.06 | $28.15 | $26.27 | 17,748 |
2021-06-01 | $27.92 | $28.11 | $27.92 | $28.05 | $26.18 | 11,087 |
2021-05-28 | $27.94 | $27.98 | $27.93 | $27.98 | $26.11 | 2,083 |
2021-05-27 | $27.87 | $27.89 | $27.84 | $27.84 | $25.99 | 12,634 |
2021-05-26 | $27.80 | $27.83 | $27.80 | $27.81 | $25.96 | 5,340 |
2021-05-25 | $27.88 | $27.92 | $27.83 | $27.83 | $25.97 | 8,774 |
2021-05-24 | $27.92 | $27.95 | $27.80 | $27.88 | $26.02 | 7,512 |
2021-05-21 | $27.90 | $27.90 | $27.80 | $27.83 | $25.98 | 2,464 |
2021-05-20 | $27.69 | $27.80 | $27.68 | $27.80 | $25.94 | 2,789 |
2021-05-19 | $27.82 | $27.82 | $27.64 | $27.64 | $25.80 | 8,065 |
2021-05-18 | $27.69 | $27.70 | $27.67 | $27.67 | $25.82 | 9,867 |
2021-05-17 | $27.65 | $27.69 | $27.60 | $27.64 | $25.80 | 6,247 |
2021-05-14 | $27.60 | $27.61 | $27.48 | $27.61 | $25.77 | 3,453 |
2021-05-13 | $27.56 | $27.56 | $27.42 | $27.46 | $25.63 | 740 |
2021-05-12 | $27.46 | $27.47 | $27.31 | $27.39 | $25.56 | 10,115 |
2021-05-11 | $27.65 | $27.72 | $27.50 | $27.56 | $25.72 | 30,779 |
2021-05-10 | $27.73 | $27.89 | $27.73 | $27.75 | $25.90 | 45,491 |
2021-05-07 | $27.76 | $27.88 | $27.76 | $27.84 | $25.98 | 6,718 |
2021-05-06 | $27.72 | $27.72 | $27.52 | $27.67 | $25.83 | 8,440 |
2021-05-05 | $27.80 | $27.80 | $27.65 | $27.65 | $25.80 | 15,144 |
2021-05-04 | $27.85 | $27.91 | $27.85 | $27.88 | $25.91 | 9,571 |
2021-05-03 | $27.76 | $27.87 | $27.76 | $27.85 | $25.88 | 3,900 |
2021-04-30 | $27.84 | $27.86 | $27.80 | $27.80 | $25.84 | 10,193 |
2021-04-29 | $27.84 | $27.97 | $27.80 | $27.83 | $25.86 | 10,811 |
2021-04-28 | $28.01 | $28.01 | $27.82 | $27.89 | $25.91 | 4,597 |
2021-04-27 | $27.96 | $27.96 | $27.84 | $27.84 | $25.87 | 6,629 |
2021-04-26 | $27.96 | $27.96 | $27.86 | $27.94 | $25.97 | 4,706 |
2021-04-23 | $27.83 | $27.90 | $27.78 | $27.78 | $25.82 | 6,078 |
2021-04-22 | $27.75 | $27.81 | $27.75 | $27.79 | $25.83 | 2,946 |
2021-04-21 | $27.69 | $27.85 | $27.69 | $27.78 | $25.81 | 5,433 |
2021-04-20 | $27.78 | $27.78 | $27.69 | $27.69 | $25.73 | 17,742 |
2021-04-19 | $27.91 | $27.91 | $27.75 | $27.79 | $25.83 | 3,822 |
2021-04-16 | $27.82 | $27.84 | $27.81 | $27.81 | $25.84 | 6,447 |
2021-04-15 | $27.81 | $27.81 | $27.78 | $27.79 | $25.82 | 8,969 |
2021-04-14 | $27.76 | $27.77 | $27.73 | $27.74 | $25.77 | 2,490 |
2021-04-13 | $27.77 | $27.79 | $27.71 | $27.74 | $25.78 | 14,127 |
2021-04-12 | $27.83 | $27.84 | $27.73 | $27.73 | $25.77 | 7,467 |
2021-04-09 | $27.80 | $27.82 | $27.72 | $27.74 | $25.78 | 2,939 |
2021-04-08 | $27.71 | $27.78 | $27.70 | $27.75 | $25.79 | 4,515 |
2021-04-07 | $27.89 | $27.89 | $27.77 | $27.77 | $25.80 | 1,103 |
2021-04-06 | $27.81 | $27.86 | $27.72 | $27.78 | $25.82 | 3,668 |
2021-04-05 | $27.72 | $27.74 | $27.63 | $27.69 | $25.73 | 23,538 |
2021-04-01 | $27.82 | $27.82 | $27.76 | $27.79 | $25.71 | 7,661 |
2021-03-31 | $27.55 | $27.72 | $27.55 | $27.69 | $25.62 | 4,238 |
2021-03-30 | $27.52 | $27.60 | $27.52 | $27.60 | $25.53 | 2,481 |
2021-03-29 | $27.55 | $27.55 | $27.50 | $27.52 | $25.46 | 6,263 |
2021-03-26 | $27.60 | $27.66 | $27.58 | $27.66 | $25.60 | 3,672 |
2021-03-25 | $27.65 | $27.66 | $27.58 | $27.59 | $25.53 | 1,746 |
2021-03-24 | $27.59 | $27.69 | $27.59 | $27.66 | $25.59 | 3,329 |
2021-03-23 | $27.50 | $27.52 | $27.48 | $27.49 | $25.44 | 1,688 |
2021-03-22 | $27.45 | $27.45 | $27.45 | $27.45 | $25.40 | 25 |
2021-03-19 | $27.20 | $27.39 | $27.20 | $27.37 | $25.33 | 1,456 |
2021-03-18 | $27.52 | $27.52 | $27.22 | $27.25 | $25.22 | 11,900 |
2021-03-17 | $27.60 | $27.68 | $27.53 | $27.59 | $25.53 | 5,223 |
2021-03-16 | $27.60 | $27.71 | $27.57 | $27.65 | $25.58 | 11,512 |
2021-03-15 | $27.48 | $27.59 | $27.47 | $27.48 | $25.43 | 6,616 |
2021-03-12 | $27.34 | $27.38 | $27.34 | $27.38 | $25.33 | 5,100 |
2021-03-11 | $27.50 | $27.50 | $27.41 | $27.43 | $25.38 | 2,233 |
2021-03-10 | $27.29 | $27.34 | $27.19 | $27.28 | $25.25 | 7,807 |
2021-03-09 | $27.16 | $27.31 | $27.16 | $27.27 | $25.23 | 4,481 |
2021-03-08 | $27.31 | $27.31 | $27.11 | $27.14 | $25.11 | 4,810 |
2021-03-05 | $26.80 | $27.10 | $26.80 | $27.10 | $25.07 | 833 |
2021-03-04 | $27.00 | $27.00 | $26.84 | $26.84 | $24.83 | 2,730 |
2021-03-03 | $26.80 | $27.01 | $26.79 | $26.98 | $24.96 | 7,680 |
2021-03-02 | $26.93 | $27.00 | $26.78 | $26.99 | $24.86 | 6,816 |
2021-03-01 | $27.04 | $27.04 | $26.79 | $26.85 | $24.73 | 4,494 |
2021-02-26 | $26.66 | $26.82 | $26.57 | $26.82 | $24.70 | 3,362 |
2021-02-25 | $26.73 | $26.74 | $26.51 | $26.64 | $24.54 | 27,212 |
2021-02-24 | $26.76 | $26.88 | $26.76 | $26.84 | $24.72 | 20,957 |
2021-02-23 | $26.80 | $26.85 | $26.78 | $26.85 | $24.73 | 4,427 |
2021-02-22 | $26.83 | $26.92 | $26.78 | $26.78 | $24.67 | 4,182 |
2021-02-19 | $26.96 | $26.98 | $26.89 | $26.89 | $24.77 | 2,799 |
2021-02-18 | $26.85 | $26.92 | $26.84 | $26.92 | $24.80 | 3,093 |
2021-02-17 | $27.02 | $27.05 | $26.97 | $26.97 | $24.84 | 6,436 |
2021-02-16 | $27.01 | $27.02 | $27.00 | $27.00 | $24.87 | 9,454 |
2021-02-12 | $27.07 | $27.07 | $26.98 | $27.05 | $24.92 | 8,088 |
2021-02-11 | $27.25 | $27.27 | $27.13 | $27.13 | $24.99 | 10,792 |
2021-02-10 | $27.28 | $27.29 | $27.18 | $27.22 | $25.08 | 12,747 |
2021-02-09 | $27.28 | $27.35 | $27.24 | $27.24 | $25.09 | 9,044 |
2021-02-08 | $27.22 | $27.25 | $27.13 | $27.18 | $25.03 | 7,282 |
2021-02-05 | $27.32 | $27.32 | $27.16 | $27.16 | $25.02 | 624 |
2021-02-04 | $27.10 | $27.27 | $27.10 | $27.11 | $24.97 | 3,968 |
2021-02-03 | $27.16 | $27.25 | $27.05 | $27.05 | $24.92 | 10,482 |
2021-02-02 | $27.45 | $27.45 | $27.24 | $27.25 | $24.98 | 24,114 |
2021-02-01 | $27.15 | $27.37 | $27.15 | $27.21 | $24.95 | 9,177 |
2021-01-29 | $27.25 | $27.25 | $27.17 | $27.17 | $24.91 | 2,103 |
2021-01-28 | $27.23 | $27.24 | $27.10 | $27.24 | $24.98 | 11,313 |
2021-01-27 | $27.50 | $27.50 | $27.04 | $27.04 | $24.79 | 3,571 |
2021-01-26 | $27.54 | $27.54 | $27.36 | $27.36 | $25.09 | 7,610 |
2021-01-25 | $27.59 | $27.59 | $27.40 | $27.40 | $25.12 | 3,767 |
2021-01-22 | $27.45 | $27.52 | $27.45 | $27.52 | $25.23 | 3,690 |
2021-01-21 | $27.55 | $27.55 | $27.45 | $27.45 | $25.17 | 8,873 |
2021-01-20 | $27.46 | $27.57 | $27.46 | $27.53 | $25.24 | 7,713 |
2021-01-19 | $27.53 | $27.53 | $27.35 | $27.42 | $25.14 | 8,198 |
2021-01-15 | $27.32 | $27.44 | $27.30 | $27.30 | $25.03 | 5,124 |
2021-01-14 | $27.27 | $27.37 | $27.15 | $27.31 | $25.04 | 45,179 |
2021-01-13 | $26.62 | $27.27 | $26.62 | $27.24 | $24.98 | 13,426 |
2021-01-12 | $26.68 | $26.72 | $26.68 | $26.72 | $24.50 | 1,623 |
2021-01-11 | $27.00 | $27.00 | $26.90 | $26.90 | $24.67 | 5,017 |
2021-01-08 | $27.07 | $27.12 | $27.01 | $27.06 | $24.82 | 1,607 |
2021-01-07 | $27.04 | $27.05 | $26.82 | $27.04 | $24.79 | 4,024 |
2021-01-06 | $27.43 | $27.43 | $27.00 | $27.00 | $24.75 | 2,687 |
2021-01-05 | $27.40 | $27.43 | $27.33 | $27.43 | $25.15 | 3,693 |
2021-01-04 | $27.60 | $27.60 | $27.25 | $27.29 | $25.03 | 1,691 |
2020-12-31 | $27.53 | $27.55 | $27.47 | $27.48 | $25.20 | 2,231 |
2020-12-30 | $27.37 | $27.42 | $27.34 | $27.41 | $25.14 | 3,695 |
2020-12-29 | $27.66 | $27.66 | $27.45 | $27.45 | $25.15 | 6,747 |
2020-12-28 | $27.66 | $27.66 | $27.53 | $27.53 | $25.23 | 2,097 |
2020-12-24 | $27.55 | $27.60 | $27.53 | $27.53 | $25.23 | 1,001 |
2020-12-23 | $27.34 | $27.52 | $27.34 | $27.43 | $25.13 | 850 |
2020-12-22 | $27.54 | $27.54 | $27.29 | $27.36 | $25.07 | 3,799 |
2020-12-21 | $27.50 | $27.53 | $27.50 | $27.53 | $25.23 | 1,222 |
2020-12-18 | $27.55 | $27.56 | $27.55 | $27.56 | $25.26 | 398 |
2020-12-17 | $27.56 | $27.56 | $27.54 | $27.54 | $25.24 | 1,437 |
2020-12-16 | $27.49 | $27.50 | $27.49 | $27.50 | $25.20 | 4,061 |
2020-12-15 | $27.41 | $27.45 | $27.41 | $27.45 | $25.15 | 1,091 |
2020-12-14 | $27.34 | $27.34 | $27.34 | $27.34 | $25.05 | 77 |
2020-12-11 | $27.29 | $27.29 | $27.29 | $27.29 | $25.01 | 53 |
2020-12-10 | $27.25 | $27.25 | $27.24 | $27.24 | $24.96 | 196 |
2020-12-09 | $27.24 | $27.27 | $27.24 | $27.27 | $24.99 | 426 |
2020-12-08 | $27.24 | $27.25 | $27.24 | $27.24 | $24.96 | 606 |
2020-12-07 | $27.18 | $27.21 | $27.10 | $27.18 | $24.91 | 3,980 |
2020-12-04 | $27.18 | $27.19 | $27.14 | $27.18 | $24.91 | 2,833 |
2020-12-03 | $27.10 | $27.10 | $27.08 | $27.08 | $24.82 | 3,777 |
2020-12-02 | $27.10 | $27.18 | $27.10 | $27.10 | $24.73 | 530 |
2020-12-01 | $27.03 | $27.03 | $27.03 | $27.03 | $24.66 | 6 |
2020-11-30 | $27.00 | $27.01 | $27.00 | $27.01 | $24.64 | 1,860 |
2020-11-27 | $27.19 | $27.21 | $27.08 | $27.14 | $24.76 | 1,838 |
2020-11-25 | $27.17 | $27.17 | $27.06 | $27.08 | $24.70 | 4,261 |
2020-11-24 | $27.25 | $27.25 | $27.04 | $27.04 | $24.66 | 1,545 |
2020-11-23 | $27.02 | $27.06 | $27.02 | $27.06 | $24.69 | 468 |
2020-11-20 | $26.87 | $26.87 | $26.87 | $26.87 | $24.51 | 545 |
2020-11-19 | $26.98 | $26.98 | $26.85 | $26.88 | $24.52 | 545 |
2020-11-18 | $26.97 | $26.97 | $26.80 | $26.80 | $24.45 | 2,570 |
2020-11-17 | $27.01 | $27.01 | $26.87 | $26.87 | $24.52 | 217 |
2020-11-16 | $26.77 | $26.93 | $26.73 | $26.93 | $24.57 | 725 |
2020-11-13 | $26.59 | $26.70 | $26.58 | $26.58 | $24.25 | 3,012 |
2020-11-12 | $26.66 | $26.70 | $26.55 | $26.55 | $24.22 | 5,340 |
2020-11-11 | $26.63 | $26.63 | $26.63 | $26.63 | $24.29 | 86 |
2020-11-10 | $26.68 | $26.68 | $26.61 | $26.61 | $24.27 | 1,770 |
2020-11-09 | $26.35 | $26.60 | $26.35 | $26.57 | $24.24 | 373 |
2020-11-06 | $26.11 | $26.11 | $26.08 | $26.08 | $23.79 | 122 |
2020-11-05 | $26.23 | $26.23 | $26.23 | $26.23 | $23.93 | 95 |
2020-11-04 | $26.19 | $26.19 | $26.19 | $26.19 | $23.89 | 8 |
2020-11-03 | $26.23 | $26.23 | $26.12 | $26.13 | $23.72 | 1,200 |
2020-11-02 | $26.08 | $26.08 | $26.08 | $26.08 | $23.68 | 1,005 |
2020-10-30 | $25.88 | $25.88 | $25.86 | $25.86 | $23.48 | 1,005 |
2020-10-29 | $26.16 | $26.19 | $25.88 | $25.88 | $23.49 | 1,381 |
2020-10-28 | $26.15 | $26.15 | $25.85 | $25.85 | $23.47 | 1,637 |
2020-10-27 | $26.35 | $26.35 | $26.30 | $26.30 | $23.88 | 428 |
2020-10-26 | $26.33 | $26.34 | $26.22 | $26.22 | $23.81 | 1,801 |
2020-10-23 | $26.41 | $26.43 | $26.41 | $26.43 | $24.00 | 1,500 |
2020-10-22 | $26.27 | $26.27 | $26.27 | $26.27 | $23.85 | 458 |
2020-10-21 | $26.15 | $26.15 | $26.08 | $26.08 | $23.68 | 458 |
2020-10-20 | $26.28 | $26.28 | $26.28 | $26.28 | $23.87 | 1,319 |
2020-10-19 | $26.28 | $26.28 | $26.14 | $26.14 | $23.73 | 1,319 |
2020-10-16 | $26.38 | $26.38 | $26.29 | $26.29 | $23.87 | 381 |
2020-10-15 | $26.29 | $26.39 | $26.29 | $26.39 | $23.96 | 602 |
2020-10-14 | $26.37 | $26.38 | $26.36 | $26.38 | $23.95 | 470 |
2020-10-13 | $26.53 | $26.53 | $26.48 | $26.48 | $24.04 | 249 |
2020-10-12 | $26.61 | $26.61 | $26.50 | $26.50 | $24.06 | 981 |
2020-10-09 | $26.50 | $26.50 | $26.46 | $26.47 | $24.04 | 724 |
2020-10-08 | $26.45 | $26.45 | $26.45 | $26.45 | $24.02 | 251 |
2020-10-07 | $26.43 | $26.43 | $26.41 | $26.41 | $23.98 | 251 |
2020-10-06 | $26.33 | $26.33 | $26.33 | $26.33 | $23.90 | 21 |
2020-10-05 | $26.33 | $26.36 | $26.27 | $26.27 | $23.86 | 690 |
2020-10-02 | $26.31 | $26.31 | $26.31 | $26.31 | $23.78 | 98 |
2020-10-01 | $26.12 | $26.26 | $26.12 | $26.26 | $23.73 | 230 |
2020-09-30 | $26.25 | $26.25 | $26.11 | $26.11 | $23.60 | 459 |
2020-09-29 | $26.26 | $26.26 | $26.19 | $26.19 | $23.67 | 100 |
2020-09-28 | $26.21 | $26.21 | $26.21 | $26.21 | $23.68 | 80 |
2020-09-25 | $25.96 | $26.03 | $25.91 | $25.98 | $23.48 | 661 |
2020-09-24 | $25.57 | $25.57 | $25.57 | $25.57 | $23.11 | 40 |
2020-09-23 | $25.88 | $25.88 | $25.61 | $25.63 | $23.16 | 2,721 |
2020-09-22 | $26.01 | $26.22 | $26.01 | $26.08 | $23.57 | 1,832 |
2020-09-21 | $26.11 | $26.18 | $26.00 | $26.00 | $23.50 | 549 |
2020-09-18 | $26.28 | $26.28 | $26.19 | $26.19 | $23.67 | 191 |
2020-09-17 | $26.44 | $26.44 | $26.24 | $26.24 | $23.72 | 1,051 |
2020-09-16 | $26.50 | $26.51 | $26.44 | $26.44 | $23.90 | 3,142 |
2020-09-15 | $26.42 | $26.42 | $26.34 | $26.34 | $23.81 | 458 |
2020-09-14 | $26.21 | $26.21 | $26.21 | $26.21 | $23.69 | 34 |
2020-09-11 | $26.10 | $26.10 | $26.02 | $26.02 | $23.52 | 555 |
2020-09-10 | $26.20 | $26.20 | $26.14 | $26.14 | $23.62 | 217 |
2020-09-09 | $26.04 | $26.08 | $26.04 | $26.08 | $23.57 | 103 |
2020-09-08 | $25.88 | $25.98 | $25.84 | $25.84 | $23.35 | 368 |
2020-09-04 | $26.13 | $26.13 | $26.07 | $26.07 | $23.56 | 2,007 |
2020-09-03 | $26.15 | $26.15 | $26.15 | $26.15 | $23.64 | 1 |
2020-09-02 | $26.42 | $26.42 | $26.38 | $26.42 | $23.76 | 520 |
2020-09-01 | $26.49 | $26.50 | $26.43 | $26.43 | $23.77 | 4,154 |
2020-08-31 | $26.50 | $26.52 | $26.44 | $26.45 | $23.79 | 1,212 |
2020-08-28 | $26.53 | $26.53 | $26.46 | $26.46 | $23.80 | 373 |
2020-08-27 | $26.48 | $26.48 | $26.48 | $26.48 | $23.82 | 1 |
2020-08-26 | $26.55 | $26.55 | $26.55 | $26.55 | $23.89 | 5 |
2020-08-25 | $26.51 | $26.55 | $26.51 | $26.54 | $23.87 | 631 |
2020-08-24 | $26.57 | $26.57 | $26.52 | $26.52 | $23.86 | 498 |
2020-08-21 | $26.47 | $26.47 | $26.47 | $26.47 | $23.81 | 65 |
2020-08-20 | $26.45 | $26.45 | $26.45 | $26.45 | $23.79 | 1 |
2020-08-19 | $26.42 | $26.42 | $26.42 | $26.42 | $23.77 | 44 |
2020-08-18 | $26.36 | $26.36 | $26.36 | $26.36 | $23.71 | 153 |
2020-08-17 | $26.22 | $26.22 | $26.21 | $26.21 | $23.58 | 153 |
2020-08-14 | $26.11 | $26.11 | $26.11 | $26.11 | $23.48 | 4 |
2020-08-13 | $26.08 | $26.08 | $26.08 | $26.08 | $23.46 | 4 |
2020-08-12 | $26.06 | $26.06 | $26.06 | $26.06 | $23.44 | 400 |
2020-08-11 | $26.00 | $26.04 | $25.90 | $25.90 | $23.30 | 400 |
2020-08-10 | $25.77 | $25.91 | $25.73 | $25.88 | $23.28 | 878 |
2020-08-07 | $25.66 | $25.66 | $25.66 | $25.66 | $23.08 | 6 |
2020-08-06 | $25.64 | $25.64 | $25.64 | $25.64 | $23.07 | 4 |
2020-08-05 | $25.76 | $25.76 | $25.76 | $25.76 | $23.17 | 1 |
2020-08-04 | $25.83 | $25.83 | $25.83 | $25.83 | $23.12 | 6 |
2020-08-03 | $25.90 | $25.90 | $25.90 | $25.90 | $23.18 | 5 |
2020-07-31 | $25.86 | $25.86 | $25.86 | $25.86 | $23.15 | 6 |
2020-07-30 | $25.81 | $25.81 | $25.81 | $25.81 | $23.11 | 2 |
2020-07-29 | $25.79 | $25.79 | $25.79 | $25.79 | $23.09 | 2 |
2020-07-28 | $25.52 | $25.52 | $25.52 | $25.52 | $22.85 | 3 |
2020-07-27 | $25.46 | $25.46 | $25.46 | $25.46 | $22.79 | 7 |
2020-07-24 | $25.40 | $25.40 | $25.40 | $25.40 | $22.74 | 1 |
2020-07-23 | $25.32 | $25.32 | $25.32 | $25.32 | $22.67 | 3 |
2020-07-22 | $25.27 | $25.27 | $25.27 | $25.27 | $22.63 | 1 |
2020-07-21 | $25.27 | $25.27 | $25.27 | $25.27 | $22.62 | 2 |
2020-07-20 | $25.11 | $25.11 | $25.11 | $25.11 | $22.48 | 100 |
2020-07-17 | $25.04 | $25.04 | $25.04 | $25.04 | $22.41 | 0 |
2020-07-16 | $24.94 | $24.94 | $24.94 | $24.94 | $22.33 | 0 |
2020-07-15 | $24.69 | $24.72 | $24.46 | $24.69 | $22.10 | 0 |
2020-07-14 | $24.42 | $24.48 | $24.37 | $24.42 | $21.87 | 2 |
2020-07-13 | $24.44 | $24.44 | $24.44 | $24.44 | $21.88 | 2 |
2020-07-10 | $24.71 | $24.71 | $24.71 | $24.71 | $22.12 | 41 |
2020-07-09 | $24.59 | $24.59 | $24.59 | $24.59 | $22.01 | 43 |
2020-07-08 | $24.65 | $24.65 | $24.65 | $24.65 | $22.07 | 7 |
2020-07-07 | $24.62 | $24.62 | $24.62 | $24.62 | $22.04 | 0 |
2020-07-06 | $24.70 | $24.70 | $24.62 | $24.62 | $22.04 | 201 |
2020-07-02 | $24.59 | $24.59 | $24.59 | $24.59 | $22.02 | 0 |
2020-07-01 | $24.59 | $24.59 | $24.59 | $24.59 | $22.02 | 1 |
2020-06-30 | $24.46 | $24.46 | $24.46 | $24.46 | $21.90 | 0 |
2020-06-29 | $24.57 | $24.57 | $24.57 | $24.57 | $22.00 | 0 |
2020-06-26 | $24.57 | $24.57 | $24.57 | $24.57 | $22.00 | 0 |
2020-06-25 | $24.82 | $24.82 | $24.75 | $24.75 | $22.16 | 101 |
2020-06-24 | $24.83 | $24.83 | $24.83 | $24.83 | $22.23 | 0 |
Global X Variable Rate Preferred ETF (PFFV) News Headlines
Recent Global X Variable Rate Preferred ETF (PFFV) News
Similar Companies to Global X Variable Rate Preferred ETF (PFFV) 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 | -- | -- | -- |