VanEck Inflation Allocation ETF (RAAX) Exchange: NYSE ARCA
Data as of March 29, 2024
$26.21 ($0.06) 0.23%
VanEck Inflation Allocation ETF - Daily Information
Click for more stock information on VanEck Inflation Allocation ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $26.07 |
Previous Close | $26.21 |
High | $26.44 |
Low | $26.07 |
Adjusted Open | $26.07 |
Previous Adjusted Close | $26.21 |
Adjusted High | $26.44 |
Adjusted Low | $26.07 |
About VanEck Inflation Allocation ETF (RAAX)
The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing, under normal circumstances, primarily in (i) exchange-traded products that provide exposure to real assets through investment in domestic and foreign equity and debt securities, master limited partnerships (“MLPs”), and physical commodities, including ETFs and non-1940 Act (defined herein) commodity pools or commodity trusts and exchange traded notes (“ETNs”) (collectively, “ETPs”); and (ii) cash or cash equivalents. Real assets include commodities (such as gold), real estate, natural resources and infrastructure, as well as companies that own, operate, or derive a significant portion of their value from real assets or the production thereof. The investments held by the ETPs may include physical assets and equity securities of companies of any market capitalization, debt securities of any credit quality (including high-yield (or “junk”) securities), duration and maturity and emerging market securities. The Fund seeks to maximize “real returns” while seeking to reduce downside risk during sustained market declines. The Fund seeks to reduce downside risk by primarily allocating a significant portion, at times as much as 100%, of the Fund’s assets to cash and cash equivalents based on the model described below. “Real returns” are defined as total returns adjusted for the effects of inflation. The Adviser uses a proprietary, rules-based real asset allocation model (the “Real Asset Model”). The Real Asset Model considers various inputs to guide asset allocation decisions and select real asset investments (and to thereby select ETPs that provide exposure to those real asset classes) that the Adviser believes will offer positive expected returns. The Real Asset Model uses various indicators, such as technical, macroeconomic and sentiment indicators to generate allocation signals among real asset investments. These signals are used as an input to guide which ETPs to allocate to as well as to guide the total cash or cash equivalent allocation. The indicators used by the Real Asset Model include, but are not limited to, equity price trends, commodity price trends, volatility (the measure of variation of returns for a given security or market index), investor sentiment (investor attitude towards a particular security or financial market as revealed through market activity or investor surveys) and macroeconomic supply and demand (the relationship between the consumption and production of assets, and its effect on price levels). The Adviser anticipates that the Real Asset Model will evolve over time and may incorporate additional indicators. The Adviser allocates the Fund’s assets to those ETPs that it believes will have returns that, in the aggregate, closely correlate (before fees and expenses) to the returns of the Real Asset Model. The Real Asset Model typically adjusts its allocation signals on a monthly basis. A significant portion, at times as much as 100%, of the Fund’s assets may be held in cash or cash equivalents including, but not limited to, money market instruments, U.S. Treasury bills, treasury inflation-protected securities, interests in short-term investment funds or shares of money market or short-term bond funds. The Adviser currently anticipates investing in 1- to 3-month U.S. Treasury bills when a portion of the Fund’s assets are allocated to cash or cash equivalents. The Fund may engage in active and frequent trading of portfolio securities. The Fund will invest in certain ETPs through the Subsidiary, an exempted limited company organized under the laws of the Cayman Islands. The Subsidiary is wholly owned and controlled by the Fund and advised by the Adviser. The Fund’s investment in the Subsidiary may not exceed 25% of the value of the Fund’s total assets at each quarter-end of the Fund’s fiscal year. The Fund’s investment in the Subsidiary, via the Subsidiary’s investment in ETPs, is expected to provide the Fund with exposure to physical commodities and futures and derivatives of physical commodities (“Commodities Instruments”) within the limits of the federal tax laws, which limit the ability of investment companies like the Fund to invest directly in such instruments. The Subsidiary has the same investment objective as the Fund and will follow the same general investment policies and restrictions, except that unlike the Fund, it may invest, via its investment in ETPs, without limit in Commodities Instruments. Except as noted, for purposes of this Prospectus, references to the Fund’s investment strategies and risks include those of its Subsidiary. The Fund complies with the provisions of the Investment Company Act of 1940, as amended (the “1940 Act”), governing investment policies (Section 8) and capital structure and leverage (Section 18) on an aggregate basis with the Subsidiary. The Subsidiary will comply with the 1940 Act provisions governing affiliate transactions and custody of assets. The Fund is classified as a non-diversified fund under the 1940 Act and, therefore, may invest a greater percentage of its assets in a particular issuer.
Invest in VanEck Inflation Allocation ETF (RAAX)
Historical Stock Data for VanEck Inflation Allocation ETF (RAAX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $26.07 | $26.44 | $26.07 | $26.21 | $26.21 | 9,412 |
2024-03-14 | $26.49 | $26.49 | $26.11 | $26.15 | $26.15 | 9,731 |
2024-03-13 | $26.39 | $26.50 | $25.86 | $26.50 | $26.50 | 46,988 |
2024-03-12 | $26.00 | $26.20 | $25.95 | $26.11 | $26.11 | 8,630 |
2024-03-11 | $25.93 | $26.26 | $25.93 | $26.10 | $26.10 | 44,530 |
2024-03-08 | $26.06 | $26.21 | $26.05 | $26.18 | $26.18 | 13,194 |
2024-03-07 | $25.93 | $26.50 | $25.93 | $26.12 | $26.12 | 18,670 |
2024-03-06 | $25.99 | $26.03 | $25.78 | $25.93 | $25.93 | 20,212 |
2024-03-05 | $25.75 | $25.81 | $25.63 | $25.69 | $25.69 | 37,858 |
2024-03-04 | $25.69 | $25.70 | $25.60 | $25.65 | $25.65 | 6,699 |
2024-03-01 | $25.50 | $25.63 | $25.37 | $25.58 | $25.58 | 23,294 |
2024-02-29 | $25.09 | $25.46 | $25.09 | $25.46 | $25.46 | 21,952 |
2024-02-28 | $25.34 | $25.34 | $25.02 | $25.02 | $25.02 | 27,228 |
2024-02-27 | $25.32 | $25.39 | $25.22 | $25.39 | $25.39 | 9,565 |
2024-02-26 | $25.04 | $25.29 | $24.81 | $25.12 | $25.12 | 26,563 |
2024-02-23 | $25.13 | $25.29 | $25.00 | $25.00 | $25.00 | 14,461 |
2024-02-22 | $25.18 | $25.30 | $25.08 | $25.22 | $25.22 | 41,838 |
2024-02-21 | $25.13 | $25.32 | $25.10 | $25.26 | $25.26 | 39,838 |
2024-02-20 | $25.27 | $25.27 | $24.99 | $25.05 | $25.05 | 12,699 |
2024-02-16 | $24.99 | $25.41 | $24.99 | $25.41 | $25.41 | 7,217 |
2024-02-15 | $24.54 | $25.07 | $24.54 | $25.01 | $25.01 | 13,336 |
2024-02-14 | $24.66 | $24.79 | $24.47 | $24.47 | $24.47 | 10,197 |
2024-02-13 | $24.93 | $24.93 | $24.60 | $24.76 | $24.76 | 39,034 |
2024-02-12 | $24.78 | $25.11 | $24.78 | $24.97 | $24.97 | 13,313 |
2024-02-09 | $25.15 | $25.15 | $24.82 | $24.93 | $24.93 | 10,867 |
2024-02-08 | $24.80 | $25.26 | $24.80 | $25.26 | $25.26 | 18,446 |
2024-02-07 | $24.59 | $25.10 | $24.59 | $24.88 | $24.88 | 642,007 |
2024-02-06 | $24.51 | $25.04 | $24.51 | $24.59 | $24.59 | 37,017 |
2024-02-05 | $24.64 | $24.83 | $24.59 | $24.66 | $24.66 | 28,455 |
2024-02-02 | $25.21 | $25.21 | $24.79 | $24.79 | $24.79 | 29,913 |
2024-02-01 | $25.20 | $25.28 | $25.06 | $25.18 | $25.18 | 8,375 |
2024-01-31 | $24.89 | $25.37 | $24.89 | $25.03 | $25.03 | 18,699 |
2024-01-30 | $25.06 | $25.30 | $24.95 | $24.95 | $24.95 | 15,988 |
2024-01-29 | $25.33 | $25.50 | $24.99 | $25.50 | $25.50 | 20,943 |
2024-01-26 | $25.11 | $25.26 | $24.88 | $25.16 | $25.16 | 59,398 |
2024-01-25 | $24.78 | $25.09 | $24.78 | $24.99 | $24.99 | 14,833 |
2024-01-24 | $24.92 | $24.92 | $24.72 | $24.72 | $24.72 | 111,411 |
2024-01-23 | $24.93 | $24.95 | $24.68 | $24.92 | $24.92 | 43,616 |
2024-01-22 | $24.76 | $24.85 | $24.70 | $24.80 | $24.80 | 14,757 |
2024-01-19 | $24.63 | $24.78 | $24.53 | $24.76 | $24.76 | 27,580 |
2024-01-18 | $24.58 | $24.74 | $24.51 | $24.69 | $24.69 | 20,166 |
2024-01-17 | $24.42 | $24.73 | $24.42 | $24.58 | $24.58 | 11,330 |
2024-01-16 | $25.27 | $25.27 | $24.78 | $24.78 | $24.78 | 19,053 |
2024-01-12 | $25.10 | $25.36 | $25.07 | $25.16 | $25.16 | 21,900 |
2024-01-11 | $24.82 | $25.21 | $24.82 | $24.94 | $24.94 | 57,122 |
2024-01-10 | $25.00 | $25.12 | $24.78 | $24.86 | $24.86 | 336,260 |
2024-01-09 | $25.38 | $25.38 | $25.04 | $25.05 | $25.05 | 15,301 |
2024-01-08 | $25.44 | $25.51 | $25.03 | $25.51 | $25.51 | 38,451 |
2024-01-05 | $25.42 | $25.60 | $25.27 | $25.60 | $25.60 | 31,811 |
2024-01-04 | $25.67 | $25.67 | $25.27 | $25.30 | $25.30 | 25,156 |
2024-01-03 | $25.69 | $25.70 | $25.25 | $25.70 | $25.70 | 20,101 |
2024-01-02 | $25.70 | $25.73 | $25.39 | $25.71 | $25.71 | 53,876 |
2023-12-29 | $25.75 | $25.75 | $25.43 | $25.54 | $25.54 | 35,998 |
2023-12-28 | $25.76 | $25.80 | $25.45 | $25.58 | $25.58 | 46,944 |
2023-12-27 | $26.19 | $26.19 | $25.51 | $25.79 | $25.79 | 32,598 |
2023-12-26 | $26.55 | $26.77 | $26.53 | $26.77 | $25.83 | 16,316 |
2023-12-22 | $26.41 | $26.67 | $26.39 | $26.39 | $26.39 | 34,085 |
2023-12-21 | $27.01 | $27.01 | $26.24 | $26.33 | $26.33 | 44,954 |
2023-12-20 | $26.50 | $26.53 | $26.12 | $26.22 | $26.22 | 41,266 |
2023-12-19 | $26.50 | $26.53 | $26.37 | $26.53 | $26.53 | 27,211 |
2023-12-18 | $26.36 | $26.47 | $26.17 | $26.27 | $26.27 | 30,168 |
2023-12-15 | $26.12 | $26.53 | $25.89 | $26.10 | $26.10 | 58,134 |
2023-12-14 | $25.80 | $26.31 | $25.80 | $26.23 | $26.23 | 39,710 |
2023-12-13 | $25.46 | $25.80 | $25.19 | $25.79 | $25.79 | 34,009 |
2023-12-12 | $25.39 | $25.39 | $25.14 | $25.29 | $25.29 | 60,607 |
2023-12-11 | $25.65 | $25.65 | $25.32 | $25.50 | $25.50 | 71,931 |
2023-12-08 | $25.43 | $25.62 | $25.40 | $25.52 | $25.52 | 21,646 |
2023-12-07 | $25.57 | $25.60 | $25.46 | $25.46 | $25.46 | 23,016 |
2023-12-06 | $25.80 | $25.80 | $25.52 | $25.55 | $25.55 | 13,390 |
2023-12-05 | $26.05 | $26.05 | $25.71 | $25.77 | $25.77 | 8,721 |
2023-12-04 | $26.16 | $26.16 | $25.89 | $26.01 | $26.01 | 15,691 |
2023-12-01 | $25.90 | $26.36 | $25.90 | $26.16 | $26.16 | 16,888 |
2023-11-30 | $26.00 | $26.14 | $25.85 | $25.90 | $25.90 | 25,960 |
2023-11-29 | $26.20 | $26.20 | $25.92 | $25.99 | $25.99 | 10,642 |
2023-11-28 | $25.99 | $26.07 | $25.95 | $26.01 | $26.01 | 29,677 |
2023-11-27 | $25.75 | $25.82 | $25.68 | $25.77 | $25.77 | 16,155 |
2023-11-24 | $25.79 | $25.81 | $25.73 | $25.73 | $25.73 | 19,169 |
2023-11-22 | $25.56 | $25.78 | $25.56 | $25.76 | $25.76 | 105,922 |
2023-11-21 | $25.79 | $25.85 | $25.70 | $25.80 | $25.80 | 182,742 |
2023-11-20 | $25.40 | $25.78 | $25.36 | $25.55 | $25.55 | 420,010 |
2023-11-17 | $25.34 | $25.65 | $25.34 | $25.55 | $25.55 | 47,646 |
2023-11-16 | $25.41 | $25.44 | $25.25 | $25.36 | $25.36 | 168,416 |
2023-11-15 | $25.41 | $25.72 | $25.41 | $25.48 | $25.48 | 26,146 |
2023-11-14 | $25.24 | $25.65 | $25.24 | $25.52 | $25.52 | 17,008 |
2023-11-13 | $25.04 | $25.20 | $25.00 | $25.19 | $25.19 | 17,956 |
2023-11-10 | $25.11 | $25.11 | $24.86 | $24.97 | $24.97 | 8,362 |
2023-11-09 | $25.07 | $25.20 | $24.91 | $24.96 | $24.96 | 15,044 |
2023-11-08 | $25.17 | $25.20 | $24.95 | $25.07 | $25.07 | 17,169 |
2023-11-07 | $25.62 | $25.62 | $25.19 | $25.30 | $25.30 | 29,203 |
2023-11-06 | $25.98 | $25.98 | $25.59 | $25.64 | $25.64 | 8,033 |
2023-11-03 | $25.62 | $25.89 | $25.62 | $25.85 | $25.85 | 19,250 |
2023-11-02 | $25.42 | $25.68 | $25.42 | $25.68 | $25.68 | 12,899 |
2023-11-01 | $25.17 | $25.30 | $25.09 | $25.25 | $25.25 | 19,236 |
2023-10-31 | $25.07 | $25.27 | $25.04 | $25.19 | $25.19 | 9,422 |
2023-10-30 | $25.42 | $25.42 | $25.07 | $25.20 | $25.20 | 19,996 |
2023-10-27 | $25.60 | $25.60 | $25.11 | $25.27 | $25.27 | 14,344 |
2023-10-26 | $25.20 | $25.31 | $25.14 | $25.27 | $25.27 | 11,462 |
2023-10-25 | $25.25 | $25.34 | $25.22 | $25.31 | $25.31 | 10,149 |
2023-10-24 | $25.70 | $25.70 | $25.24 | $25.28 | $25.28 | 9,265 |
2023-10-23 | $25.83 | $25.83 | $25.34 | $25.35 | $25.35 | 70,892 |
2023-10-20 | $25.81 | $25.81 | $25.57 | $25.57 | $25.57 | 19,891 |
2023-10-19 | $25.61 | $25.86 | $25.58 | $25.74 | $25.74 | 15,334 |
2023-10-18 | $25.52 | $25.85 | $25.52 | $25.71 | $25.71 | 12,567 |
2023-10-17 | $25.43 | $25.76 | $25.43 | $25.68 | $25.68 | 135,822 |
2023-10-16 | $25.58 | $25.66 | $25.53 | $25.66 | $25.66 | 18,284 |
2023-10-13 | $25.32 | $25.58 | $25.32 | $25.58 | $25.58 | 16,556 |
2023-10-12 | $25.21 | $25.22 | $24.98 | $25.14 | $25.14 | 6,699 |
2023-10-11 | $25.20 | $25.31 | $25.13 | $25.22 | $25.22 | 10,251 |
2023-10-10 | $25.22 | $25.22 | $25.13 | $25.20 | $25.20 | 8,039 |
2023-10-09 | $24.76 | $25.12 | $24.76 | $25.12 | $25.12 | 6,704 |
2023-10-06 | $24.44 | $24.76 | $24.33 | $24.63 | $24.63 | 21,212 |
2023-10-05 | $24.40 | $24.46 | $24.27 | $24.44 | $24.44 | 21,189 |
2023-10-04 | $24.75 | $24.75 | $24.28 | $24.40 | $24.40 | 47,955 |
2023-10-03 | $24.86 | $24.86 | $24.60 | $24.63 | $24.63 | 29,512 |
2023-10-02 | $25.22 | $25.27 | $24.81 | $24.86 | $24.86 | 20,007 |
2023-09-29 | $25.62 | $25.63 | $25.27 | $25.33 | $25.33 | 6,368 |
2023-09-28 | $25.66 | $25.69 | $25.54 | $25.55 | $25.55 | 13,727 |
2023-09-27 | $25.71 | $25.72 | $25.49 | $25.53 | $25.53 | 14,835 |
2023-09-26 | $25.69 | $25.72 | $25.51 | $25.57 | $25.57 | 12,475 |
2023-09-25 | $26.06 | $26.06 | $25.62 | $25.85 | $25.85 | 18,549 |
2023-09-22 | $26.20 | $26.20 | $25.77 | $25.86 | $25.86 | 32,231 |
2023-09-21 | $26.02 | $26.05 | $25.77 | $25.93 | $25.93 | 29,969 |
2023-09-20 | $26.38 | $26.46 | $26.20 | $26.20 | $26.20 | 20,388 |
2023-09-19 | $26.44 | $26.44 | $26.18 | $26.28 | $26.28 | 17,045 |
2023-09-18 | $26.41 | $26.42 | $26.27 | $26.37 | $26.37 | 14,872 |
2023-09-15 | $26.41 | $26.47 | $26.22 | $26.27 | $26.27 | 14,836 |
2023-09-14 | $26.20 | $26.43 | $26.20 | $26.31 | $26.31 | 16,562 |
2023-09-13 | $26.20 | $26.20 | $26.01 | $26.12 | $26.12 | 14,680 |
2023-09-12 | $26.10 | $26.20 | $26.09 | $26.20 | $26.20 | 25,876 |
2023-09-11 | $26.26 | $26.30 | $26.03 | $26.10 | $26.10 | 16,300 |
2023-09-08 | $26.02 | $26.06 | $25.94 | $26.02 | $26.02 | 10,215 |
2023-09-07 | $25.95 | $26.01 | $25.84 | $25.89 | $25.89 | 11,930 |
2023-09-06 | $25.88 | $26.06 | $25.83 | $25.90 | $25.90 | 9,527 |
2023-09-05 | $26.10 | $26.20 | $26.00 | $26.02 | $26.02 | 12,073 |
2023-09-01 | $26.07 | $26.26 | $26.07 | $26.24 | $26.24 | 10,400 |
2023-08-31 | $26.12 | $26.12 | $25.95 | $25.97 | $25.97 | 13,208 |
2023-08-30 | $26.03 | $26.21 | $25.97 | $26.00 | $26.00 | 31,671 |
2023-08-29 | $25.89 | $26.08 | $25.82 | $26.08 | $26.08 | 47,715 |
2023-08-28 | $25.74 | $25.85 | $25.67 | $25.84 | $25.84 | 26,446 |
2023-08-25 | $25.69 | $25.72 | $25.47 | $25.70 | $25.70 | 16,064 |
2023-08-24 | $25.50 | $25.66 | $25.47 | $25.50 | $25.50 | 22,244 |
2023-08-23 | $25.51 | $25.63 | $25.39 | $25.60 | $25.60 | 21,682 |
2023-08-22 | $26.00 | $26.00 | $25.36 | $25.43 | $25.43 | 50,248 |
2023-08-21 | $25.49 | $25.49 | $25.31 | $25.46 | $25.46 | 12,818 |
2023-08-18 | $25.40 | $25.56 | $25.32 | $25.49 | $25.49 | 21,344 |
2023-08-17 | $25.44 | $25.60 | $25.35 | $25.42 | $25.42 | 8,213 |
2023-08-16 | $25.47 | $25.65 | $25.27 | $25.36 | $25.36 | 27,960 |
2023-08-15 | $25.75 | $25.75 | $25.51 | $25.58 | $25.58 | 12,081 |
2023-08-14 | $26.09 | $26.09 | $25.80 | $25.91 | $25.91 | 8,143 |
2023-08-11 | $25.95 | $26.07 | $25.89 | $26.00 | $26.00 | 24,897 |
2023-08-10 | $26.03 | $26.18 | $25.83 | $25.89 | $25.89 | 29,729 |
2023-08-09 | $26.10 | $26.11 | $25.97 | $26.06 | $26.06 | 31,959 |
2023-08-08 | $25.95 | $25.97 | $25.63 | $25.97 | $25.97 | 14,638 |
2023-08-07 | $25.94 | $26.00 | $25.87 | $25.97 | $25.97 | 11,569 |
2023-08-04 | $25.95 | $26.17 | $25.91 | $25.94 | $25.94 | 6,980 |
2023-08-03 | $26.35 | $26.35 | $25.82 | $25.89 | $25.89 | 4,896 |
2023-08-02 | $26.22 | $26.22 | $25.81 | $25.96 | $25.96 | 24,652 |
2023-08-01 | $26.16 | $26.29 | $26.11 | $26.18 | $26.18 | 19,525 |
2023-07-31 | $26.31 | $26.50 | $26.31 | $26.50 | $26.50 | 5,404 |
2023-07-28 | $26.17 | $26.29 | $26.11 | $26.18 | $26.18 | 7,156 |
2023-07-27 | $26.40 | $26.40 | $26.11 | $26.13 | $26.13 | 11,352 |
2023-07-26 | $26.39 | $26.47 | $26.29 | $26.43 | $26.43 | 35,005 |
2023-07-25 | $26.35 | $26.43 | $26.28 | $26.32 | $26.32 | 14,160 |
2023-07-24 | $26.19 | $26.35 | $26.10 | $26.30 | $26.30 | 17,008 |
2023-07-21 | $26.21 | $26.21 | $25.96 | $26.12 | $26.12 | 33,899 |
2023-07-20 | $26.17 | $26.17 | $25.94 | $25.99 | $25.99 | 8,764 |
2023-07-19 | $25.99 | $26.02 | $25.92 | $25.98 | $25.98 | 12,002 |
2023-07-18 | $25.63 | $25.99 | $25.63 | $25.90 | $25.90 | 12,222 |
2023-07-17 | $25.84 | $25.84 | $25.55 | $25.70 | $25.70 | 164,149 |
2023-07-14 | $25.95 | $25.95 | $25.61 | $25.75 | $25.75 | 39,570 |
2023-07-13 | $25.85 | $26.00 | $25.84 | $25.98 | $25.98 | 17,520 |
2023-07-12 | $25.45 | $25.85 | $25.45 | $25.75 | $25.75 | 18,099 |
2023-07-11 | $25.15 | $25.47 | $25.15 | $25.47 | $25.47 | 7,661 |
2023-07-10 | $25.07 | $25.19 | $25.04 | $25.13 | $25.13 | 19,214 |
2023-07-07 | $24.84 | $25.20 | $24.84 | $25.10 | $25.10 | 18,752 |
2023-07-06 | $24.89 | $24.89 | $24.60 | $24.75 | $24.75 | 19,042 |
2023-07-05 | $25.03 | $25.13 | $25.02 | $25.03 | $25.03 | 10,600 |
2023-07-03 | $25.00 | $25.22 | $25.00 | $25.12 | $25.12 | 69,195 |
2023-06-30 | $24.84 | $25.01 | $24.80 | $24.99 | $24.99 | 23,032 |
2023-06-29 | $24.63 | $24.79 | $24.59 | $24.78 | $24.78 | 18,176 |
2023-06-28 | $24.69 | $24.69 | $24.49 | $24.62 | $24.62 | 16,458 |
2023-06-27 | $24.60 | $24.74 | $24.60 | $24.67 | $24.67 | 20,693 |
2023-06-26 | $24.56 | $24.76 | $24.53 | $24.72 | $24.72 | 27,942 |
2023-06-23 | $24.42 | $24.57 | $24.42 | $24.49 | $24.49 | 43,696 |
2023-06-22 | $24.72 | $24.74 | $24.63 | $24.70 | $24.70 | 33,700 |
2023-06-21 | $24.82 | $25.10 | $24.82 | $25.04 | $25.04 | 20,652 |
2023-06-20 | $25.24 | $25.24 | $24.82 | $24.95 | $24.95 | 28,663 |
2023-06-16 | $25.17 | $25.31 | $25.17 | $25.26 | $25.26 | 7,685 |
2023-06-15 | $24.99 | $25.20 | $24.85 | $25.12 | $25.12 | 57,719 |
2023-06-14 | $25.04 | $25.04 | $24.71 | $24.85 | $24.85 | 108,278 |
2023-06-13 | $24.79 | $25.00 | $24.79 | $24.84 | $24.84 | 53,844 |
2023-06-12 | $24.56 | $24.75 | $24.56 | $24.73 | $24.73 | 21,243 |
2023-06-09 | $24.91 | $25.07 | $24.84 | $24.84 | $24.84 | 10,349 |
2023-06-08 | $25.25 | $25.25 | $24.91 | $25.00 | $25.00 | 21,409 |
2023-06-07 | $24.77 | $24.98 | $24.77 | $24.95 | $24.95 | 19,166 |
2023-06-06 | $24.43 | $24.90 | $24.43 | $24.79 | $24.79 | 28,063 |
2023-06-05 | $24.99 | $24.99 | $24.63 | $24.66 | $24.66 | 8,900 |
2023-06-02 | $24.31 | $24.74 | $24.31 | $24.68 | $24.68 | 69,727 |
2023-06-01 | $24.16 | $24.46 | $24.12 | $24.36 | $24.36 | 63,068 |
2023-05-31 | $24.03 | $24.11 | $24.00 | $24.05 | $24.05 | 18,376 |
2023-05-30 | $24.44 | $24.44 | $24.07 | $24.17 | $24.17 | 20,191 |
2023-05-26 | $24.35 | $24.41 | $24.24 | $24.37 | $24.37 | 101,360 |
2023-05-25 | $24.29 | $24.29 | $24.10 | $24.21 | $24.21 | 23,440 |
2023-05-24 | $24.52 | $24.64 | $24.47 | $24.50 | $24.50 | 9,987 |
2023-05-23 | $24.82 | $24.82 | $24.64 | $24.68 | $24.68 | 22,890 |
2023-05-22 | $24.70 | $24.83 | $24.70 | $24.77 | $24.77 | 22,389 |
2023-05-19 | $24.69 | $24.78 | $24.65 | $24.69 | $24.69 | 35,258 |
2023-05-18 | $24.46 | $24.72 | $24.46 | $24.63 | $24.63 | 35,133 |
2023-05-17 | $24.59 | $24.83 | $24.58 | $24.71 | $24.71 | 14,126 |
2023-05-16 | $25.08 | $25.08 | $24.51 | $24.64 | $24.64 | 64,888 |
2023-05-15 | $24.83 | $25.08 | $24.83 | $24.96 | $24.96 | 12,524 |
2023-05-12 | $24.99 | $24.99 | $24.60 | $24.81 | $24.81 | 168,102 |
2023-05-11 | $25.19 | $25.19 | $24.81 | $24.95 | $24.95 | 18,590 |
2023-05-10 | $25.26 | $25.48 | $25.11 | $25.22 | $25.22 | 55,859 |
2023-05-09 | $25.18 | $25.43 | $25.18 | $25.37 | $25.37 | 15,294 |
2023-05-08 | $25.60 | $25.60 | $25.26 | $25.26 | $25.26 | 11,736 |
2023-05-05 | $24.98 | $25.34 | $24.98 | $25.23 | $25.23 | 119,952 |
2023-05-04 | $24.91 | $25.03 | $24.88 | $24.92 | $24.92 | 92,987 |
2023-05-03 | $24.98 | $25.11 | $24.83 | $24.88 | $24.88 | 80,888 |
2023-05-02 | $25.06 | $25.06 | $24.94 | $25.01 | $25.01 | 86,802 |
2023-05-01 | $25.10 | $25.49 | $25.10 | $25.35 | $25.35 | 31,566 |
2023-04-28 | $25.15 | $25.46 | $25.15 | $25.40 | $25.40 | 85,446 |
2023-04-27 | $25.59 | $25.59 | $24.99 | $25.31 | $25.31 | 20,545 |
2023-04-26 | $25.25 | $25.39 | $25.02 | $25.03 | $25.03 | 15,337 |
2023-04-25 | $25.35 | $25.40 | $25.26 | $25.30 | $25.30 | 13,871 |
2023-04-24 | $25.58 | $25.66 | $25.41 | $25.57 | $25.57 | 37,068 |
2023-04-21 | $25.57 | $25.57 | $25.34 | $25.39 | $25.39 | 88,114 |
2023-04-20 | $25.44 | $25.71 | $25.44 | $25.65 | $25.65 | 15,833 |
2023-04-19 | $25.72 | $25.76 | $25.62 | $25.75 | $25.75 | 36,331 |
2023-04-18 | $25.88 | $25.93 | $25.82 | $25.85 | $25.85 | 7,760 |
2023-04-17 | $25.82 | $25.86 | $25.73 | $25.81 | $25.81 | 10,205 |
2023-04-14 | $26.27 | $26.27 | $25.77 | $25.94 | $25.94 | 21,381 |
2023-04-13 | $26.18 | $26.18 | $26.04 | $26.16 | $26.16 | 55,493 |
2023-04-12 | $26.11 | $26.11 | $25.88 | $25.94 | $25.94 | 10,720 |
2023-04-11 | $25.79 | $25.97 | $25.79 | $25.90 | $25.90 | 7,807 |
2023-04-10 | $25.60 | $25.65 | $25.49 | $25.63 | $25.63 | 12,206 |
2023-04-06 | $25.58 | $25.67 | $25.53 | $25.55 | $25.55 | 94,710 |
2023-04-05 | $25.65 | $25.77 | $25.54 | $25.65 | $25.65 | 17,822 |
2023-04-04 | $25.65 | $25.67 | $25.53 | $25.59 | $25.59 | 51,012 |
2023-04-03 | $25.25 | $25.69 | $25.25 | $25.60 | $25.60 | 12,025 |
2023-03-31 | $25.12 | $25.25 | $25.12 | $25.25 | $25.25 | 10,464 |
2023-03-30 | $24.87 | $25.15 | $24.87 | $25.04 | $25.04 | 31,015 |
2023-03-29 | $24.89 | $24.95 | $24.82 | $24.90 | $24.90 | 25,035 |
2023-03-28 | $24.35 | $24.88 | $24.35 | $24.76 | $24.76 | 28,889 |
2023-03-27 | $24.10 | $24.66 | $24.10 | $24.54 | $24.54 | 90,694 |
2023-03-24 | $24.03 | $24.44 | $24.03 | $24.33 | $24.33 | 15,978 |
2023-03-23 | $24.53 | $24.67 | $24.26 | $24.31 | $24.31 | 9,773 |
2023-03-22 | $24.29 | $24.57 | $23.99 | $24.32 | $24.32 | 22,667 |
2023-03-21 | $24.53 | $24.61 | $23.86 | $24.42 | $24.42 | 62,687 |
2023-03-20 | $24.25 | $24.50 | $24.25 | $24.39 | $24.39 | 28,100 |
2023-03-17 | $24.13 | $24.26 | $24.03 | $24.22 | $24.22 | 51,974 |
2023-03-16 | $23.92 | $24.18 | $23.77 | $24.15 | $24.15 | 14,644 |
2023-03-15 | $24.14 | $24.22 | $23.83 | $24.06 | $24.06 | 18,127 |
2023-03-14 | $24.44 | $24.86 | $24.44 | $24.54 | $24.54 | 41,310 |
2023-03-13 | $24.46 | $24.72 | $24.20 | $24.58 | $24.58 | 14,887 |
2023-03-10 | $24.63 | $24.69 | $24.40 | $24.43 | $24.43 | 18,649 |
2023-03-09 | $24.60 | $25.07 | $24.47 | $24.47 | $24.47 | 34,444 |
2023-03-08 | $24.96 | $25.03 | $24.71 | $24.78 | $24.78 | 26,113 |
2023-03-07 | $25.30 | $25.31 | $24.77 | $24.82 | $24.82 | 62,494 |
2023-03-06 | $25.49 | $25.49 | $25.31 | $25.39 | $25.39 | 10,792 |
2023-03-03 | $25.16 | $25.60 | $25.16 | $25.50 | $25.50 | 14,035 |
2023-03-02 | $24.80 | $25.19 | $24.80 | $25.15 | $25.15 | 32,568 |
2023-03-01 | $24.99 | $25.12 | $24.92 | $25.07 | $25.07 | 11,274 |
2023-02-28 | $24.80 | $24.97 | $24.75 | $24.75 | $24.75 | 75,837 |
2023-02-27 | $24.75 | $24.94 | $24.70 | $24.81 | $24.81 | 75,979 |
2023-02-24 | $24.60 | $24.77 | $24.50 | $24.69 | $24.69 | 74,759 |
2023-02-23 | $24.86 | $25.02 | $24.72 | $24.84 | $24.84 | 11,816 |
2023-02-22 | $24.92 | $24.92 | $24.65 | $24.78 | $24.78 | 17,678 |
2023-02-21 | $24.80 | $25.17 | $24.80 | $24.91 | $24.91 | 13,708 |
2023-02-17 | $25.36 | $25.36 | $25.09 | $25.14 | $25.14 | 41,093 |
2023-02-16 | $24.73 | $25.58 | $24.73 | $25.45 | $25.45 | 32,585 |
2023-02-15 | $25.37 | $25.52 | $25.31 | $25.51 | $25.51 | 22,441 |
2023-02-14 | $25.48 | $25.75 | $25.45 | $25.67 | $25.67 | 37,308 |
2023-02-13 | $25.63 | $25.76 | $25.56 | $25.64 | $25.64 | 58,702 |
2023-02-10 | $25.48 | $25.68 | $25.43 | $25.65 | $25.65 | 18,266 |
2023-02-09 | $25.69 | $25.83 | $25.34 | $25.48 | $25.48 | 24,993 |
2023-02-08 | $25.82 | $25.82 | $25.64 | $25.64 | $25.64 | 13,857 |
2023-02-07 | $25.37 | $25.86 | $25.37 | $25.70 | $25.70 | 16,277 |
2023-02-06 | $25.75 | $25.75 | $25.37 | $25.52 | $25.52 | 55,063 |
2023-02-03 | $25.75 | $25.95 | $25.54 | $25.66 | $25.66 | 42,083 |
2023-02-02 | $26.23 | $26.33 | $25.91 | $26.09 | $26.09 | 13,759 |
2023-02-01 | $26.11 | $26.35 | $25.97 | $26.26 | $26.26 | 36,002 |
2023-01-31 | $26.08 | $26.25 | $25.90 | $26.23 | $26.23 | 9,963 |
2023-01-30 | $26.15 | $26.28 | $25.93 | $26.08 | $26.08 | 362,218 |
2023-01-27 | $26.27 | $26.51 | $26.14 | $26.25 | $26.25 | 41,526 |
2023-01-26 | $26.37 | $26.49 | $26.23 | $26.46 | $26.46 | 7,465 |
2023-01-25 | $25.83 | $26.49 | $25.83 | $26.40 | $26.40 | 79,828 |
2023-01-24 | $26.02 | $26.33 | $26.02 | $26.21 | $26.21 | 49,152 |
2023-01-23 | $26.10 | $26.36 | $26.08 | $26.20 | $26.20 | 109,615 |
2023-01-20 | $26.01 | $26.24 | $25.93 | $26.24 | $26.24 | 190,287 |
2023-01-19 | $25.47 | $26.05 | $25.47 | $25.91 | $25.91 | 21,186 |
2023-01-18 | $26.27 | $26.35 | $25.72 | $25.72 | $25.72 | 16,039 |
2023-01-17 | $26.33 | $26.33 | $25.98 | $26.00 | $26.00 | 18,284 |
2023-01-13 | $25.95 | $26.21 | $25.95 | $26.21 | $26.21 | 25,679 |
2023-01-12 | $25.84 | $26.10 | $25.78 | $25.94 | $25.94 | 22,133 |
2023-01-11 | $25.65 | $25.67 | $25.45 | $25.57 | $25.57 | 28,375 |
2023-01-10 | $25.34 | $25.46 | $25.26 | $25.37 | $25.37 | 35,218 |
2023-01-09 | $24.57 | $25.46 | $24.57 | $25.22 | $25.22 | 13,112 |
2023-01-06 | $25.12 | $25.25 | $24.88 | $25.17 | $25.17 | 8,645 |
2023-01-05 | $24.60 | $24.77 | $24.60 | $24.68 | $24.68 | 9,230 |
2023-01-04 | $24.09 | $24.87 | $24.09 | $24.87 | $24.87 | 30,967 |
2023-01-03 | $25.03 | $25.03 | $24.51 | $24.56 | $24.56 | 13,499 |
2022-12-30 | $24.55 | $24.85 | $24.55 | $24.80 | $24.80 | 103,277 |
2022-12-29 | $24.44 | $24.88 | $24.44 | $24.80 | $24.80 | 42,319 |
2022-12-28 | $25.98 | $25.98 | $24.56 | $24.68 | $24.68 | 54,866 |
2022-12-27 | $25.14 | $25.53 | $25.14 | $25.37 | $24.99 | 38,096 |
2022-12-23 | $24.85 | $25.24 | $24.85 | $25.24 | $24.86 | 30,839 |
2022-12-22 | $24.82 | $25.05 | $24.60 | $24.86 | $24.48 | 65,439 |
2022-12-21 | $24.88 | $25.25 | $24.88 | $25.15 | $24.77 | 37,172 |
2022-12-20 | $24.72 | $25.00 | $24.71 | $24.89 | $24.51 | 18,095 |
2022-12-19 | $24.60 | $24.84 | $24.55 | $24.63 | $24.26 | 32,289 |
2022-12-16 | $24.88 | $24.93 | $24.65 | $24.86 | $24.49 | 77,977 |
2022-12-15 | $25.37 | $25.37 | $24.99 | $25.10 | $24.72 | 21,183 |
2022-12-14 | $25.41 | $25.71 | $25.41 | $25.51 | $25.12 | 11,576 |
2022-12-13 | $25.54 | $25.77 | $25.50 | $25.55 | $25.16 | 46,993 |
2022-12-12 | $24.88 | $25.20 | $24.88 | $25.20 | $24.82 | 10,681 |
2022-12-09 | $24.93 | $25.22 | $24.90 | $24.90 | $24.52 | 24,779 |
2022-12-08 | $25.33 | $25.39 | $25.04 | $25.10 | $24.72 | 37,276 |
2022-12-07 | $25.10 | $25.28 | $25.03 | $25.04 | $24.66 | 16,987 |
2022-12-06 | $25.12 | $25.41 | $25.07 | $25.09 | $24.71 | 51,928 |
2022-12-05 | $25.91 | $25.91 | $25.27 | $25.27 | $24.89 | 34,050 |
2022-12-02 | $25.77 | $26.06 | $25.77 | $26.03 | $25.64 | 7,941 |
2022-12-01 | $26.34 | $26.34 | $25.99 | $26.10 | $25.71 | 24,819 |
2022-11-30 | $25.35 | $26.01 | $25.35 | $25.91 | $25.52 | 30,111 |
2022-11-29 | $25.26 | $25.58 | $25.20 | $25.40 | $25.02 | 41,028 |
2022-11-28 | $25.47 | $25.47 | $25.16 | $25.26 | $24.88 | 19,149 |
2022-11-25 | $25.70 | $25.79 | $25.65 | $25.72 | $25.72 | 20,621 |
2022-11-23 | $25.60 | $25.72 | $25.50 | $25.72 | $25.72 | 57,284 |
2022-11-22 | $25.39 | $25.76 | $25.39 | $25.70 | $25.70 | 32,900 |
2022-11-21 | $25.38 | $25.38 | $24.91 | $25.26 | $25.26 | 104,518 |
2022-11-18 | $25.30 | $25.49 | $25.20 | $25.49 | $25.49 | 20,261 |
2022-11-17 | $25.52 | $25.52 | $25.27 | $25.40 | $25.40 | 18,189 |
2022-11-16 | $25.83 | $25.83 | $25.63 | $25.73 | $25.73 | 7,314 |
2022-11-15 | $26.21 | $26.21 | $25.79 | $26.07 | $26.07 | 27,702 |
2022-11-14 | $25.77 | $25.98 | $25.77 | $25.79 | $25.79 | 10,165 |
2022-11-11 | $25.90 | $26.07 | $25.85 | $25.93 | $25.93 | 49,769 |
2022-11-10 | $25.24 | $25.63 | $25.20 | $25.62 | $25.62 | 76,591 |
2022-11-09 | $25.06 | $25.08 | $24.70 | $24.72 | $24.72 | 13,918 |
2022-11-08 | $25.16 | $25.45 | $25.07 | $25.29 | $25.29 | 15,762 |
2022-11-07 | $24.57 | $25.28 | $24.57 | $25.09 | $25.09 | 22,360 |
2022-11-04 | $24.60 | $25.16 | $24.60 | $25.06 | $25.06 | 10,990 |
2022-11-03 | $24.00 | $24.44 | $24.00 | $24.29 | $24.29 | 14,159 |
2022-11-02 | $24.58 | $24.87 | $24.30 | $24.34 | $24.34 | 13,974 |
2022-11-01 | $24.63 | $24.76 | $24.63 | $24.69 | $24.69 | 12,575 |
2022-10-31 | $24.16 | $24.56 | $24.16 | $24.45 | $24.45 | 40,890 |
2022-10-28 | $23.49 | $24.46 | $23.49 | $24.36 | $24.36 | 20,844 |
2022-10-27 | $24.55 | $24.67 | $24.43 | $24.44 | $24.44 | 20,017 |
2022-10-26 | $24.40 | $24.64 | $24.38 | $24.56 | $24.56 | 23,427 |
2022-10-25 | $23.89 | $24.26 | $23.81 | $24.26 | $24.26 | 5,634 |
2022-10-24 | $23.84 | $24.00 | $23.84 | $23.86 | $23.86 | 24,129 |
2022-10-21 | $23.56 | $24.01 | $23.49 | $24.00 | $24.00 | 59,621 |
2022-10-20 | $23.62 | $23.86 | $23.47 | $23.54 | $23.54 | 55,942 |
2022-10-19 | $23.50 | $23.64 | $23.48 | $23.50 | $23.50 | 8,965 |
2022-10-18 | $24.09 | $24.09 | $23.45 | $23.69 | $23.69 | 108,741 |
2022-10-17 | $23.54 | $23.73 | $23.49 | $23.60 | $23.60 | 24,588 |
2022-10-14 | $23.73 | $23.73 | $23.19 | $23.19 | $23.19 | 10,068 |
2022-10-13 | $23.08 | $23.84 | $23.08 | $23.77 | $23.77 | 22,186 |
2022-10-12 | $23.26 | $23.46 | $23.24 | $23.36 | $23.36 | 196,046 |
2022-10-11 | $23.41 | $23.72 | $23.25 | $23.42 | $23.42 | 13,052 |
2022-10-10 | $23.50 | $23.91 | $23.50 | $23.53 | $23.53 | 9,288 |
2022-10-07 | $23.92 | $24.06 | $23.78 | $23.80 | $23.80 | 19,959 |
2022-10-06 | $23.96 | $24.18 | $23.96 | $24.12 | $24.12 | 16,749 |
2022-10-05 | $23.93 | $24.27 | $23.78 | $24.15 | $24.15 | 17,509 |
2022-10-04 | $23.57 | $24.16 | $23.57 | $24.12 | $24.12 | 45,871 |
2022-10-03 | $23.25 | $23.54 | $23.25 | $23.47 | $23.47 | 17,509 |
2022-09-30 | $22.78 | $23.01 | $22.70 | $22.73 | $22.73 | 14,340 |
2022-09-29 | $23.01 | $23.05 | $22.60 | $22.95 | $22.95 | 65,890 |
2022-09-28 | $22.51 | $23.11 | $22.50 | $23.06 | $23.06 | 56,635 |
2022-09-27 | $22.41 | $22.66 | $22.33 | $22.40 | $22.40 | 26,912 |
2022-09-26 | $22.71 | $22.83 | $22.25 | $22.27 | $22.27 | 39,367 |
2022-09-23 | $23.00 | $23.03 | $22.72 | $22.76 | $22.76 | 31,888 |
2022-09-22 | $23.94 | $24.06 | $23.75 | $23.75 | $23.75 | 187,850 |
2022-09-21 | $24.38 | $24.38 | $23.89 | $23.93 | $23.93 | 15,681 |
2022-09-20 | $24.05 | $24.17 | $23.99 | $24.12 | $24.12 | 64,384 |
2022-09-19 | $24.01 | $24.40 | $24.00 | $24.38 | $24.38 | 33,061 |
2022-09-16 | $24.00 | $24.31 | $23.71 | $24.26 | $24.26 | 12,757 |
2022-09-15 | $24.60 | $24.71 | $24.34 | $24.41 | $24.41 | 15,292 |
2022-09-14 | $25.01 | $25.12 | $24.89 | $25.00 | $25.00 | 28,046 |
2022-09-13 | $25.35 | $25.35 | $24.79 | $24.88 | $24.88 | 36,013 |
2022-09-12 | $25.35 | $25.45 | $25.24 | $25.39 | $25.39 | 13,053 |
2022-09-09 | $24.97 | $25.20 | $24.88 | $25.17 | $25.17 | 48,153 |
2022-09-08 | $24.51 | $24.67 | $24.42 | $24.61 | $24.61 | 20,823 |
2022-09-07 | $24.45 | $24.60 | $24.29 | $24.57 | $24.57 | 41,391 |
2022-09-06 | $24.73 | $24.73 | $24.40 | $24.40 | $24.40 | 20,482 |
2022-09-02 | $24.62 | $24.88 | $24.56 | $24.63 | $24.63 | 26,870 |
2022-09-01 | $24.50 | $24.50 | $24.27 | $24.43 | $24.43 | 108,076 |
2022-08-31 | $25.00 | $25.07 | $24.79 | $24.83 | $24.83 | 18,698 |
2022-08-30 | $25.37 | $25.37 | $25.02 | $25.10 | $25.10 | 147,745 |
2022-08-29 | $25.27 | $25.80 | $25.27 | $25.64 | $25.64 | 61,973 |
2022-08-26 | $25.99 | $26.03 | $25.59 | $25.61 | $25.61 | 13,482 |
2022-08-25 | $25.80 | $25.99 | $25.80 | $25.92 | $25.92 | 8,750 |
2022-08-24 | $25.42 | $25.88 | $25.42 | $25.86 | $25.86 | 19,126 |
2022-08-23 | $25.57 | $25.79 | $25.57 | $25.65 | $25.65 | 8,071 |
2022-08-22 | $25.34 | $25.34 | $25.06 | $25.32 | $25.32 | 37,171 |
2022-08-19 | $25.60 | $25.60 | $25.38 | $25.43 | $25.43 | 20,007 |
2022-08-18 | $25.57 | $25.70 | $25.52 | $25.70 | $25.70 | 12,702 |
2022-08-17 | $25.30 | $25.48 | $25.27 | $25.36 | $25.36 | 120,536 |
2022-08-16 | $25.31 | $25.67 | $25.31 | $25.49 | $25.49 | 23,448 |
2022-08-15 | $25.30 | $25.59 | $25.28 | $25.59 | $25.59 | 28,588 |
2022-08-12 | $25.62 | $25.91 | $25.55 | $25.83 | $25.83 | 18,370 |
2022-08-11 | $25.54 | $25.78 | $25.50 | $25.69 | $25.69 | 25,787 |
2022-08-10 | $25.40 | $25.54 | $25.18 | $25.41 | $25.41 | 143,528 |
2022-08-09 | $25.20 | $25.25 | $25.05 | $25.16 | $25.16 | 209,480 |
2022-08-08 | $24.71 | $25.05 | $24.71 | $24.92 | $24.92 | 17,834 |
2022-08-05 | $24.65 | $24.88 | $24.46 | $24.80 | $24.80 | 22,913 |
2022-08-04 | $24.66 | $24.90 | $24.66 | $24.76 | $24.76 | 19,029 |
2022-08-03 | $25.06 | $25.10 | $24.72 | $24.87 | $24.87 | 28,859 |
2022-08-02 | $24.97 | $25.25 | $24.97 | $24.98 | $24.98 | 16,830 |
2022-08-01 | $24.82 | $25.19 | $24.82 | $25.15 | $25.15 | 41,386 |
2022-07-29 | $25.25 | $25.46 | $25.25 | $25.33 | $25.33 | 26,009 |
2022-07-28 | $25.24 | $25.24 | $24.77 | $25.06 | $25.06 | 175,209 |
2022-07-27 | $24.69 | $24.84 | $24.36 | $24.75 | $24.75 | 33,371 |
2022-07-26 | $24.51 | $24.51 | $24.26 | $24.34 | $24.34 | 38,212 |
2022-07-25 | $24.19 | $24.39 | $24.12 | $24.39 | $24.39 | 31,990 |
2022-07-22 | $24.42 | $24.42 | $23.92 | $23.96 | $23.96 | 163,484 |
2022-07-21 | $24.02 | $24.17 | $23.88 | $24.17 | $24.17 | 41,128 |
2022-07-20 | $24.68 | $24.68 | $24.07 | $24.20 | $24.20 | 55,022 |
2022-07-19 | $24.03 | $24.24 | $24.00 | $24.23 | $24.23 | 126,165 |
2022-07-18 | $23.83 | $24.09 | $23.75 | $23.77 | $23.77 | 30,843 |
2022-07-15 | $23.45 | $23.74 | $23.34 | $23.74 | $23.74 | 56,587 |
2022-07-14 | $23.65 | $23.65 | $22.94 | $23.41 | $23.41 | 58,733 |
2022-07-13 | $23.56 | $23.86 | $23.43 | $23.72 | $23.72 | 128,085 |
2022-07-12 | $23.66 | $23.80 | $23.48 | $23.56 | $23.56 | 92,880 |
2022-07-11 | $24.02 | $24.12 | $23.96 | $24.07 | $24.07 | 78,605 |
2022-07-08 | $24.24 | $24.34 | $24.08 | $24.28 | $24.28 | 34,002 |
2022-07-07 | $23.58 | $24.25 | $23.58 | $24.08 | $24.08 | 138,773 |
2022-07-06 | $23.69 | $23.90 | $23.21 | $23.51 | $23.51 | 41,401 |
2022-07-05 | $25.00 | $25.00 | $23.52 | $23.87 | $23.87 | 167,385 |
2022-07-01 | $24.95 | $24.95 | $24.49 | $24.91 | $24.91 | 43,503 |
2022-06-30 | $24.66 | $24.94 | $24.53 | $24.75 | $24.75 | 32,326 |
2022-06-29 | $25.48 | $25.56 | $25.04 | $25.13 | $25.13 | 35,930 |
2022-06-28 | $25.45 | $25.76 | $25.39 | $25.54 | $25.54 | 43,611 |
2022-06-27 | $24.99 | $25.50 | $24.99 | $25.48 | $25.48 | 57,502 |
2022-06-24 | $25.15 | $25.35 | $24.38 | $25.30 | $25.30 | 85,019 |
2022-06-23 | $25.28 | $25.35 | $24.62 | $24.81 | $24.81 | 64,606 |
2022-06-22 | $25.25 | $25.46 | $25.00 | $25.34 | $25.34 | 109,655 |
2022-06-21 | $25.76 | $25.99 | $25.56 | $25.57 | $25.57 | 114,217 |
2022-06-17 | $25.92 | $25.97 | $25.30 | $25.48 | $25.48 | 244,509 |
2022-06-16 | $26.44 | $26.44 | $25.80 | $26.02 | $26.02 | 194,924 |
2022-06-15 | $26.22 | $26.66 | $26.10 | $26.40 | $26.40 | 181,084 |
2022-06-14 | $26.90 | $26.90 | $26.00 | $26.35 | $26.35 | 253,909 |
2022-06-13 | $27.20 | $27.24 | $26.33 | $26.64 | $26.64 | 153,377 |
2022-06-10 | $28.08 | $28.08 | $27.38 | $27.67 | $27.67 | 179,629 |
2022-06-09 | $28.50 | $28.50 | $27.73 | $27.88 | $27.88 | 68,635 |
2022-06-08 | $28.50 | $28.50 | $28.20 | $28.34 | $28.34 | 162,484 |
2022-06-07 | $27.95 | $28.53 | $27.95 | $28.47 | $28.47 | 133,129 |
2022-06-06 | $28.50 | $28.50 | $28.03 | $28.21 | $28.21 | 62,591 |
2022-06-03 | $28.33 | $28.33 | $27.94 | $28.11 | $28.11 | 50,772 |
2022-06-02 | $27.96 | $28.33 | $27.80 | $28.23 | $28.23 | 375,763 |
2022-06-01 | $27.90 | $27.90 | $27.46 | $27.74 | $27.74 | 84,794 |
2022-05-31 | $28.13 | $28.13 | $27.48 | $27.65 | $27.65 | 86,491 |
2022-05-27 | $27.77 | $27.93 | $27.53 | $27.93 | $27.93 | 59,805 |
2022-05-26 | $27.43 | $27.58 | $27.36 | $27.54 | $27.54 | 57,583 |
2022-05-25 | $27.24 | $27.32 | $27.03 | $27.29 | $27.29 | 93,291 |
2022-05-24 | $26.99 | $27.46 | $26.75 | $27.17 | $27.17 | 107,944 |
2022-05-23 | $26.81 | $27.11 | $26.70 | $27.07 | $27.07 | 95,733 |
2022-05-20 | $26.95 | $26.95 | $26.25 | $26.55 | $26.55 | 192,095 |
2022-05-19 | $26.25 | $26.93 | $26.22 | $26.61 | $26.61 | 269,399 |
2022-05-18 | $27.07 | $27.07 | $26.20 | $26.33 | $26.33 | 44,445 |
2022-05-17 | $27.06 | $27.06 | $26.74 | $26.95 | $26.95 | 25,917 |
2022-05-16 | $26.32 | $26.74 | $26.32 | $26.62 | $26.62 | 53,065 |
2022-05-13 | $26.15 | $26.45 | $26.14 | $26.28 | $26.28 | 34,452 |
2022-05-12 | $26.00 | $26.00 | $25.52 | $25.90 | $25.90 | 115,477 |
2022-05-11 | $26.18 | $26.52 | $25.87 | $26.05 | $26.05 | 208,264 |
2022-05-10 | $26.04 | $26.38 | $25.61 | $25.87 | $25.87 | 171,483 |
2022-05-09 | $27.06 | $27.06 | $25.76 | $25.87 | $25.87 | 80,742 |
2022-05-06 | $27.58 | $27.72 | $27.06 | $27.35 | $27.35 | 41,167 |
2022-05-05 | $28.20 | $28.20 | $27.18 | $27.52 | $27.52 | 130,286 |
2022-05-04 | $27.69 | $28.11 | $27.37 | $28.11 | $28.11 | 49,455 |
2022-05-03 | $27.00 | $27.44 | $27.00 | $27.36 | $27.36 | 37,311 |
2022-05-02 | $27.11 | $27.11 | $26.79 | $26.99 | $26.99 | 65,251 |
2022-04-29 | $27.33 | $27.91 | $27.15 | $27.16 | $27.16 | 38,498 |
2022-04-28 | $27.54 | $27.74 | $27.10 | $27.72 | $27.72 | 80,890 |
2022-04-27 | $27.65 | $27.65 | $27.10 | $27.36 | $27.36 | 71,186 |
2022-04-26 | $27.60 | $27.71 | $27.17 | $27.23 | $27.23 | 42,774 |
2022-04-25 | $27.50 | $27.50 | $26.70 | $27.44 | $27.44 | 75,053 |
2022-04-22 | $28.54 | $28.54 | $27.72 | $27.90 | $27.90 | 36,468 |
2022-04-21 | $29.29 | $29.29 | $28.50 | $28.55 | $28.55 | 39,531 |
2022-04-20 | $29.93 | $29.93 | $28.81 | $29.01 | $29.01 | 41,244 |
2022-04-19 | $29.08 | $29.08 | $28.80 | $28.95 | $28.95 | 105,057 |
2022-04-18 | $29.24 | $29.31 | $29.04 | $29.13 | $29.13 | 99,434 |
2022-04-14 | $28.97 | $29.28 | $28.74 | $28.96 | $28.96 | 433,039 |
2022-04-13 | $28.72 | $28.94 | $28.53 | $28.93 | $28.93 | 54,729 |
2022-04-12 | $28.57 | $28.70 | $28.37 | $28.48 | $28.48 | 63,999 |
2022-04-11 | $28.44 | $28.62 | $28.04 | $28.20 | $28.20 | 74,718 |
2022-04-08 | $28.20 | $28.50 | $28.15 | $28.40 | $28.40 | 44,758 |
2022-04-07 | $28.10 | $28.18 | $27.87 | $28.13 | $28.13 | 50,058 |
2022-04-06 | $27.92 | $28.25 | $27.91 | $28.11 | $28.11 | 231,144 |
2022-04-05 | $28.61 | $28.73 | $28.18 | $28.20 | $28.20 | 69,217 |
2022-04-04 | $28.58 | $28.66 | $28.30 | $28.50 | $28.50 | 87,554 |
2022-04-01 | $28.37 | $28.47 | $28.14 | $28.35 | $28.35 | 143,735 |
2022-03-31 | $28.32 | $28.60 | $28.11 | $28.11 | $28.11 | 132,685 |
2022-03-30 | $28.25 | $28.55 | $28.25 | $28.37 | $28.37 | 78,425 |
2022-03-29 | $28.00 | $28.17 | $27.59 | $28.17 | $28.17 | 91,447 |
2022-03-28 | $28.39 | $28.39 | $27.90 | $27.97 | $27.97 | 71,262 |
2022-03-25 | $28.15 | $28.44 | $28.05 | $28.41 | $28.41 | 109,026 |
2022-03-24 | $27.93 | $28.20 | $27.93 | $28.14 | $28.14 | 104,372 |
2022-03-23 | $28.04 | $28.13 | $27.92 | $28.07 | $28.07 | 105,028 |
2022-03-22 | $27.78 | $27.80 | $27.56 | $27.75 | $27.75 | 63,400 |
2022-03-21 | $27.74 | $27.79 | $27.59 | $27.78 | $27.78 | 23,360 |
2022-03-18 | $27.18 | $27.29 | $27.13 | $27.28 | $27.28 | 21,649 |
2022-03-17 | $26.70 | $27.24 | $26.70 | $27.20 | $27.20 | 34,226 |
2022-03-16 | $26.54 | $26.65 | $26.22 | $26.55 | $26.55 | 35,808 |
2022-03-15 | $26.00 | $26.41 | $26.00 | $26.35 | $26.35 | 68,263 |
2022-03-14 | $27.58 | $27.58 | $26.46 | $26.55 | $26.55 | 537,232 |
2022-03-11 | $27.60 | $27.60 | $27.27 | $27.29 | $27.29 | 60,596 |
2022-03-10 | $27.26 | $27.44 | $27.19 | $27.43 | $27.43 | 48,755 |
2022-03-09 | $27.75 | $27.75 | $27.03 | $27.26 | $27.26 | 46,260 |
2022-03-08 | $27.94 | $28.19 | $27.65 | $27.85 | $27.85 | 216,257 |
2022-03-07 | $27.93 | $27.93 | $27.40 | $27.61 | $27.61 | 159,806 |
2022-03-04 | $26.75 | $27.45 | $26.75 | $27.40 | $27.40 | 121,069 |
2022-03-03 | $27.14 | $27.14 | $26.76 | $26.93 | $26.93 | 76,662 |
2022-03-02 | $26.61 | $26.91 | $26.56 | $26.85 | $26.85 | 26,755 |
2022-03-01 | $26.28 | $26.42 | $26.16 | $26.37 | $26.37 | 52,233 |
2022-02-28 | $25.57 | $26.07 | $25.57 | $26.05 | $26.05 | 13,148 |
2022-02-25 | $25.40 | $25.72 | $25.28 | $25.72 | $25.72 | 15,968 |
2022-02-24 | $25.68 | $25.68 | $25.10 | $25.40 | $25.40 | 14,685 |
2022-02-23 | $25.60 | $25.60 | $25.25 | $25.29 | $25.29 | 18,590 |
2022-02-22 | $25.57 | $25.57 | $25.20 | $25.27 | $25.27 | 22,564 |
2022-02-18 | $25.51 | $25.51 | $25.33 | $25.42 | $25.42 | 19,137 |
2022-02-17 | $25.60 | $25.67 | $25.47 | $25.55 | $25.55 | 21,867 |
2022-02-16 | $25.61 | $25.73 | $25.58 | $25.61 | $25.61 | 16,597 |
2022-02-15 | $25.65 | $25.65 | $25.19 | $25.42 | $25.42 | 41,354 |
2022-02-14 | $26.00 | $26.00 | $25.34 | $25.46 | $25.46 | 11,768 |
2022-02-11 | $25.43 | $25.55 | $25.43 | $25.55 | $25.55 | 10,692 |
2022-02-10 | $25.65 | $25.75 | $25.20 | $25.28 | $25.28 | 85,462 |
2022-02-09 | $24.98 | $25.56 | $24.98 | $25.52 | $25.52 | 11,500 |
2022-02-08 | $25.42 | $25.42 | $25.09 | $25.25 | $25.25 | 12,200 |
2022-02-07 | $25.27 | $25.34 | $25.16 | $25.23 | $25.23 | 16,833 |
2022-02-04 | $25.07 | $25.24 | $24.95 | $25.12 | $25.12 | 16,618 |
2022-02-03 | $24.94 | $25.07 | $24.87 | $24.95 | $24.95 | 5,489 |
2022-02-02 | $25.29 | $25.29 | $24.99 | $25.19 | $25.19 | 12,833 |
2022-02-01 | $24.59 | $25.11 | $24.59 | $25.11 | $25.11 | 8,937 |
2022-01-31 | $24.55 | $24.81 | $24.54 | $24.81 | $24.81 | 8,666 |
2022-01-28 | $24.24 | $24.46 | $24.11 | $24.45 | $24.45 | 7,140 |
2022-01-27 | $24.99 | $24.99 | $24.26 | $24.38 | $24.38 | 25,602 |
2022-01-26 | $25.00 | $25.01 | $24.42 | $24.58 | $24.58 | 22,243 |
2022-01-25 | $24.33 | $24.80 | $24.33 | $24.68 | $24.68 | 21,054 |
2022-01-24 | $24.03 | $24.53 | $23.90 | $24.53 | $24.53 | 12,953 |
2022-01-21 | $24.82 | $24.82 | $24.50 | $24.57 | $24.57 | 23,327 |
2022-01-20 | $25.17 | $25.42 | $24.95 | $24.95 | $24.95 | 15,522 |
2022-01-19 | $25.27 | $25.32 | $25.12 | $25.16 | $25.16 | 7,457 |
2022-01-18 | $25.92 | $25.92 | $25.01 | $25.12 | $25.12 | 44,798 |
2022-01-14 | $25.10 | $25.28 | $24.60 | $25.28 | $25.28 | 26,028 |
2022-01-13 | $25.39 | $25.41 | $25.13 | $25.13 | $25.13 | 21,281 |
2022-01-12 | $25.24 | $25.39 | $25.24 | $25.39 | $25.39 | 7,780 |
2022-01-11 | $24.84 | $25.18 | $24.70 | $25.18 | $25.18 | 31,332 |
2022-01-10 | $25.18 | $25.18 | $24.57 | $24.77 | $24.77 | 10,817 |
2022-01-07 | $24.82 | $24.87 | $24.66 | $24.84 | $24.84 | 19,534 |
2022-01-06 | $24.57 | $24.84 | $24.57 | $24.76 | $24.76 | 15,496 |
2022-01-05 | $25.03 | $25.21 | $24.76 | $24.76 | $24.76 | 19,864 |
2022-01-04 | $25.34 | $25.34 | $25.06 | $25.11 | $25.11 | 8,864 |
2022-01-03 | $25.04 | $25.04 | $24.74 | $24.85 | $24.85 | 28,836 |
2021-12-31 | $25.14 | $25.14 | $24.74 | $24.80 | $24.80 | 25,458 |
2021-12-30 | $24.82 | $24.85 | $24.75 | $24.76 | $24.76 | 32,793 |
2021-12-29 | $24.88 | $24.88 | $24.62 | $24.75 | $24.75 | 8,471 |
2021-12-28 | $27.10 | $27.10 | $26.90 | $26.91 | $24.75 | 9,550 |
2021-12-27 | $26.67 | $26.99 | $26.67 | $26.99 | $24.82 | 11,163 |
2021-12-23 | $26.59 | $26.69 | $26.56 | $26.67 | $24.53 | 10,572 |
2021-12-22 | $26.36 | $26.54 | $26.35 | $26.54 | $24.41 | 15,160 |
2021-12-21 | $26.14 | $26.31 | $26.09 | $26.27 | $24.16 | 52,792 |
2021-12-20 | $26.01 | $26.01 | $25.59 | $25.80 | $23.73 | 7,590 |
2021-12-17 | $26.08 | $26.33 | $26.07 | $26.10 | $24.01 | 9,458 |
2021-12-16 | $26.47 | $26.51 | $26.22 | $26.30 | $24.18 | 36,980 |
2021-12-15 | $26.21 | $26.36 | $25.74 | $26.36 | $24.24 | 31,449 |
2021-12-14 | $26.19 | $26.21 | $25.97 | $26.12 | $24.02 | 112,560 |
2021-12-13 | $26.55 | $26.55 | $26.25 | $26.29 | $24.17 | 9,180 |
2021-12-10 | $26.51 | $26.51 | $26.32 | $26.44 | $24.31 | 9,512 |
2021-12-09 | $26.52 | $26.52 | $26.35 | $26.36 | $24.24 | 5,546 |
2021-12-08 | $26.59 | $26.75 | $26.59 | $26.74 | $24.59 | 4,559 |
2021-12-07 | $26.63 | $26.68 | $26.50 | $26.57 | $24.44 | 20,324 |
2021-12-06 | $26.82 | $26.82 | $25.74 | $26.14 | $24.04 | 23,378 |
2021-12-03 | $26.26 | $26.26 | $25.68 | $25.90 | $23.82 | 17,884 |
2021-12-02 | $25.79 | $26.07 | $25.64 | $26.01 | $23.91 | 11,590 |
2021-12-01 | $26.55 | $26.76 | $25.66 | $25.66 | $23.60 | 16,059 |
2021-11-30 | $26.52 | $26.52 | $25.95 | $26.01 | $23.92 | 16,620 |
2021-11-29 | $26.97 | $26.97 | $26.51 | $26.54 | $24.41 | 5,964 |
2021-11-26 | $26.81 | $26.81 | $26.21 | $26.37 | $24.25 | 7,758 |
2021-11-24 | $27.17 | $27.31 | $27.13 | $27.31 | $25.11 | 4,887 |
2021-11-23 | $27.07 | $27.22 | $27.02 | $27.22 | $25.03 | 11,945 |
2021-11-22 | $26.92 | $27.23 | $26.81 | $27.00 | $24.83 | 20,515 |
2021-11-19 | $27.36 | $27.36 | $26.98 | $27.00 | $24.83 | 7,146 |
2021-11-18 | $27.46 | $27.52 | $27.22 | $27.35 | $25.15 | 46,192 |
2021-11-17 | $27.60 | $27.60 | $27.42 | $27.46 | $25.25 | 4,537 |
2021-11-16 | $28.00 | $28.02 | $27.61 | $27.61 | $25.39 | 29,438 |
2021-11-15 | $27.82 | $27.82 | $27.60 | $27.77 | $25.54 | 10,000 |
2021-11-12 | $27.74 | $27.78 | $27.70 | $27.77 | $25.53 | 4,406 |
2021-11-11 | $27.79 | $27.85 | $27.78 | $27.78 | $25.54 | 5,355 |
2021-11-10 | $27.95 | $27.95 | $27.52 | $27.57 | $25.35 | 11,409 |
2021-11-09 | $27.82 | $27.87 | $27.69 | $27.87 | $25.63 | 10,839 |
2021-11-08 | $27.83 | $27.83 | $27.78 | $27.78 | $25.55 | 5,481 |
2021-11-05 | $27.48 | $27.59 | $27.48 | $27.57 | $25.36 | 5,050 |
2021-11-04 | $27.62 | $27.62 | $27.24 | $27.28 | $25.09 | 4,378 |
2021-11-03 | $27.30 | $27.42 | $27.27 | $27.39 | $25.19 | 4,155 |
2021-11-02 | $27.54 | $27.56 | $27.48 | $27.56 | $25.34 | 9,015 |
2021-11-01 | $27.53 | $27.61 | $27.50 | $27.59 | $25.38 | 3,792 |
2021-10-29 | $27.55 | $27.55 | $27.26 | $27.36 | $25.16 | 3,357 |
2021-10-28 | $27.48 | $27.55 | $27.46 | $27.55 | $25.33 | 3,451 |
2021-10-27 | $27.94 | $27.94 | $27.34 | $27.35 | $25.15 | 13,080 |
2021-10-26 | $27.74 | $27.80 | $27.70 | $27.70 | $25.48 | 2,638 |
2021-10-25 | $27.65 | $27.79 | $27.65 | $27.76 | $25.53 | 9,625 |
2021-10-22 | $27.57 | $27.57 | $27.31 | $27.46 | $25.25 | 8,609 |
2021-10-21 | $28.00 | $28.00 | $27.32 | $27.37 | $25.17 | 6,036 |
2021-10-20 | $27.38 | $27.64 | $27.35 | $27.63 | $25.41 | 7,504 |
2021-10-19 | $27.27 | $27.41 | $27.27 | $27.35 | $25.15 | 3,048 |
2021-10-18 | $27.18 | $27.29 | $27.18 | $27.20 | $25.01 | 44,116 |
2021-10-15 | $27.27 | $27.33 | $27.24 | $27.25 | $25.06 | 3,280 |
2021-10-14 | $27.10 | $27.16 | $27.02 | $27.14 | $24.96 | 5,573 |
2021-10-13 | $26.55 | $26.83 | $26.55 | $26.83 | $24.67 | 10,668 |
2021-10-12 | $26.70 | $26.74 | $26.62 | $26.63 | $24.49 | 5,515 |
2021-10-11 | $26.44 | $26.65 | $26.43 | $26.50 | $24.37 | 14,113 |
2021-10-08 | $26.40 | $26.43 | $26.37 | $26.37 | $24.25 | 3,802 |
2021-10-07 | $26.26 | $26.35 | $26.22 | $26.27 | $24.16 | 3,840 |
2021-10-06 | $26.30 | $26.30 | $25.76 | $26.06 | $23.96 | 4,636 |
2021-10-05 | $26.18 | $26.20 | $26.09 | $26.15 | $24.05 | 21,041 |
2021-10-04 | $26.07 | $26.08 | $25.99 | $26.02 | $23.92 | 11,182 |
2021-10-01 | $25.64 | $25.91 | $25.56 | $25.87 | $23.79 | 153,613 |
2021-09-30 | $25.40 | $25.66 | $25.40 | $25.46 | $23.41 | 2,004 |
2021-09-29 | $25.55 | $25.57 | $25.54 | $25.54 | $23.48 | 20,131 |
2021-09-28 | $25.55 | $25.65 | $25.51 | $25.51 | $23.46 | 132,400 |
2021-09-27 | $25.88 | $25.89 | $25.78 | $25.78 | $23.71 | 1,889 |
2021-09-24 | $25.57 | $25.57 | $25.57 | $25.57 | $23.51 | 129 |
2021-09-23 | $25.54 | $25.75 | $25.54 | $25.75 | $23.68 | 758 |
2021-09-22 | $25.16 | $25.49 | $25.16 | $25.31 | $23.28 | 660 |
2021-09-21 | $24.98 | $25.07 | $24.94 | $25.07 | $23.06 | 2,888 |
2021-09-20 | $25.09 | $25.09 | $24.95 | $25.02 | $23.01 | 1,226 |
2021-09-17 | $25.50 | $25.50 | $25.46 | $25.46 | $23.42 | 1,375 |
2021-09-16 | $25.65 | $25.75 | $25.62 | $25.75 | $23.68 | 1,209 |
2021-09-15 | $25.92 | $25.99 | $25.92 | $25.99 | $23.90 | 1,189 |
2021-09-14 | $25.72 | $25.74 | $25.64 | $25.64 | $23.58 | 1,734 |
2021-09-13 | $25.74 | $25.79 | $25.66 | $25.76 | $23.68 | 3,557 |
2021-09-10 | $25.60 | $25.67 | $25.52 | $25.52 | $23.47 | 2,717 |
2021-09-09 | $25.65 | $25.75 | $25.60 | $25.60 | $23.54 | 709 |
2021-09-08 | $25.62 | $25.76 | $25.62 | $25.69 | $23.62 | 1,173 |
2021-09-07 | $26.03 | $26.03 | $25.79 | $25.79 | $23.72 | 3,241 |
2021-09-03 | $26.27 | $26.27 | $26.14 | $26.15 | $24.05 | 2,844 |
2021-09-02 | $26.08 | $26.12 | $26.03 | $26.07 | $23.97 | 2,440 |
2021-09-01 | $25.72 | $25.88 | $25.72 | $25.81 | $23.73 | 1,714 |
2021-08-31 | $25.75 | $25.80 | $25.75 | $25.77 | $23.70 | 759 |
2021-08-30 | $25.81 | $25.85 | $25.79 | $25.80 | $23.73 | 8,765 |
2021-08-27 | $25.58 | $25.86 | $25.58 | $25.81 | $23.73 | 18,653 |
2021-08-26 | $25.72 | $25.72 | $25.39 | $25.40 | $23.36 | 2,050 |
2021-08-25 | $25.45 | $25.57 | $25.45 | $25.57 | $23.51 | 1,097 |
2021-08-24 | $25.35 | $25.49 | $25.35 | $25.47 | $23.42 | 3,413 |
2021-08-23 | $24.97 | $25.24 | $24.97 | $25.20 | $23.17 | 62,374 |
2021-08-20 | $24.83 | $24.83 | $24.75 | $24.75 | $22.76 | 1,967 |
2021-08-19 | $24.80 | $24.80 | $24.63 | $24.73 | $22.75 | 1,163 |
2021-08-18 | $25.27 | $25.27 | $25.04 | $25.04 | $23.02 | 420 |
2021-08-17 | $25.39 | $25.41 | $25.22 | $25.29 | $23.26 | 5,309 |
2021-08-16 | $25.55 | $25.61 | $25.48 | $25.60 | $23.54 | 4,291 |
2021-08-13 | $25.82 | $25.82 | $25.74 | $25.74 | $23.67 | 859 |
2021-08-12 | $25.60 | $25.75 | $25.60 | $25.75 | $23.68 | 1,042 |
2021-08-11 | $25.78 | $25.82 | $25.78 | $25.82 | $23.74 | 1,060 |
2021-08-10 | $25.61 | $25.61 | $25.59 | $25.59 | $23.53 | 403 |
2021-08-09 | $25.53 | $25.53 | $25.36 | $25.36 | $23.32 | 1,313 |
2021-08-06 | $25.56 | $25.56 | $25.56 | $25.56 | $23.51 | 249 |
2021-08-05 | $25.61 | $25.66 | $25.61 | $25.61 | $23.55 | 1,514 |
2021-08-04 | $25.57 | $25.58 | $25.51 | $25.51 | $23.46 | 2,268 |
2021-08-03 | $25.72 | $25.80 | $25.67 | $25.77 | $23.70 | 1,215 |
2021-08-02 | $25.90 | $26.09 | $25.67 | $25.67 | $23.61 | 6,507 |
2021-07-30 | $25.95 | $25.95 | $25.82 | $25.84 | $23.76 | 1,543 |
2021-07-29 | $26.07 | $26.07 | $26.00 | $26.00 | $23.91 | 519 |
2021-07-28 | $25.62 | $25.76 | $25.54 | $25.76 | $23.69 | 3,733 |
2021-07-27 | $25.66 | $25.66 | $25.47 | $25.55 | $23.50 | 1,402 |
2021-07-26 | $25.20 | $25.60 | $25.20 | $25.60 | $23.54 | 2,451 |
2021-07-23 | $25.24 | $25.30 | $25.24 | $25.30 | $23.27 | 3,334 |
2021-07-22 | $25.29 | $25.30 | $25.29 | $25.29 | $23.25 | 1,902 |
2021-07-21 | $25.27 | $25.34 | $25.23 | $25.30 | $23.26 | 1,858 |
2021-07-20 | $24.87 | $24.90 | $24.87 | $24.90 | $22.90 | 580 |
2021-07-19 | $24.52 | $24.52 | $24.41 | $24.52 | $22.55 | 1,354 |
2021-07-16 | $25.43 | $25.43 | $25.18 | $25.18 | $23.15 | 495 |
2021-07-15 | $25.41 | $25.45 | $25.37 | $25.42 | $23.38 | 2,049 |
2021-07-14 | $26.15 | $26.15 | $25.58 | $25.59 | $23.53 | 14,660 |
2021-07-13 | $26.10 | $26.10 | $25.73 | $25.74 | $23.67 | 1,847 |
2021-07-12 | $26.05 | $26.05 | $25.75 | $25.88 | $23.80 | 2,385 |
2021-07-09 | $25.74 | $25.81 | $25.74 | $25.81 | $23.73 | 1,664 |
2021-07-08 | $25.20 | $25.38 | $25.20 | $25.38 | $23.34 | 1,068 |
2021-07-07 | $25.71 | $25.71 | $25.49 | $25.56 | $23.50 | 3,608 |
2021-07-06 | $25.95 | $25.95 | $25.51 | $25.65 | $23.59 | 10,466 |
2021-07-02 | $25.84 | $25.94 | $25.84 | $25.94 | $23.86 | 3,409 |
2021-07-01 | $25.88 | $25.94 | $25.83 | $25.84 | $23.76 | 2,018 |
2021-06-30 | $25.67 | $25.73 | $25.62 | $25.69 | $23.62 | 18,898 |
2021-06-29 | $25.83 | $25.83 | $25.65 | $25.65 | $23.59 | 16,466 |
2021-06-28 | $25.80 | $25.80 | $25.57 | $25.63 | $23.57 | 24,731 |
2021-06-25 | $25.97 | $25.97 | $25.81 | $25.82 | $23.74 | 1,473 |
2021-06-24 | $26.05 | $26.05 | $25.70 | $25.82 | $23.74 | 2,560 |
2021-06-23 | $25.69 | $25.84 | $25.56 | $25.80 | $23.73 | 2,639 |
2021-06-22 | $25.45 | $25.61 | $25.44 | $25.58 | $23.52 | 1,345 |
2021-06-21 | $25.47 | $25.61 | $25.47 | $25.57 | $23.51 | 2,939 |
2021-06-18 | $25.26 | $25.31 | $25.15 | $25.15 | $23.13 | 792 |
2021-06-17 | $25.96 | $25.96 | $25.37 | $25.43 | $23.39 | 1,757 |
2021-06-16 | $26.21 | $26.23 | $26.05 | $26.05 | $23.95 | 3,147 |
2021-06-15 | $26.31 | $26.31 | $26.29 | $26.29 | $24.17 | 1,323 |
2021-06-14 | $26.45 | $26.45 | $26.31 | $26.31 | $24.20 | 2,333 |
2021-06-11 | $26.44 | $26.44 | $26.38 | $26.39 | $24.27 | 2,112 |
2021-06-10 | $26.45 | $26.48 | $26.42 | $26.42 | $24.30 | 3,024 |
2021-06-09 | $26.46 | $26.46 | $26.29 | $26.29 | $24.18 | 3,435 |
2021-06-08 | $26.40 | $26.41 | $26.37 | $26.37 | $24.25 | 1,099 |
2021-06-07 | $26.28 | $26.33 | $26.26 | $26.30 | $24.19 | 1,583 |
2021-06-04 | $26.20 | $26.33 | $26.20 | $26.30 | $24.19 | 774 |
2021-06-03 | $26.11 | $26.13 | $26.11 | $26.13 | $24.03 | 1,197 |
2021-06-02 | $26.30 | $26.32 | $26.30 | $26.30 | $24.18 | 864 |
2021-06-01 | $25.77 | $26.09 | $25.77 | $26.06 | $23.96 | 1,956 |
2021-05-28 | $25.68 | $25.68 | $25.68 | $25.68 | $23.61 | 98 |
2021-05-27 | $25.69 | $25.70 | $25.65 | $25.70 | $23.63 | 6,348 |
2021-05-26 | $25.56 | $25.56 | $25.51 | $25.51 | $23.46 | 467 |
2021-05-25 | $25.43 | $25.44 | $25.38 | $25.38 | $23.34 | 5,016 |
2021-05-24 | $25.48 | $25.56 | $25.42 | $25.55 | $23.50 | 2,236 |
2021-05-21 | $25.52 | $25.53 | $25.30 | $25.33 | $23.29 | 6,419 |
2021-05-20 | $25.31 | $25.31 | $25.29 | $25.31 | $23.28 | 1,759 |
2021-05-19 | $25.28 | $25.28 | $25.06 | $25.23 | $23.20 | 1,466 |
2021-05-18 | $25.74 | $25.80 | $25.65 | $25.65 | $23.59 | 3,411 |
2021-05-17 | $26.09 | $26.09 | $25.55 | $25.77 | $23.70 | 3,780 |
2021-05-14 | $25.22 | $25.56 | $25.22 | $25.56 | $23.51 | 2,050 |
2021-05-13 | $25.26 | $25.38 | $24.99 | $25.18 | $23.16 | 5,749 |
2021-05-12 | $25.81 | $25.81 | $25.34 | $25.40 | $23.36 | 7,451 |
2021-05-11 | $26.05 | $26.05 | $25.58 | $25.78 | $23.71 | 4,077 |
2021-05-10 | $26.33 | $26.33 | $25.84 | $25.84 | $23.76 | 7,669 |
2021-05-07 | $25.84 | $25.98 | $25.84 | $25.96 | $23.88 | 2,813 |
2021-05-06 | $25.41 | $25.57 | $25.41 | $25.57 | $23.51 | 417 |
2021-05-05 | $25.43 | $25.46 | $25.37 | $25.40 | $23.35 | 1,223 |
2021-05-04 | $25.16 | $25.17 | $25.05 | $25.17 | $23.15 | 3,861 |
2021-05-03 | $25.21 | $25.31 | $25.20 | $25.25 | $23.22 | 3,874 |
2021-04-30 | $25.01 | $25.03 | $24.96 | $24.96 | $22.95 | 8,732 |
2021-04-29 | $25.13 | $25.13 | $25.04 | $25.09 | $23.07 | 2,046 |
2021-04-28 | $25.11 | $25.15 | $25.11 | $25.14 | $23.12 | 833 |
2021-04-27 | $25.25 | $25.25 | $25.00 | $25.00 | $22.99 | 1,241 |
2021-04-26 | $24.95 | $24.98 | $24.95 | $24.95 | $22.94 | 4,814 |
2021-04-23 | $24.63 | $24.75 | $24.63 | $24.71 | $22.73 | 2,127 |
2021-04-22 | $24.52 | $24.52 | $24.52 | $24.52 | $22.55 | 68 |
2021-04-21 | $24.64 | $24.67 | $24.64 | $24.67 | $22.68 | 410 |
2021-04-20 | $24.45 | $24.51 | $24.45 | $24.51 | $22.54 | 589 |
2021-04-19 | $24.80 | $24.80 | $24.61 | $24.66 | $22.68 | 1,813 |
2021-04-16 | $24.83 | $24.83 | $24.80 | $24.80 | $22.81 | 570 |
2021-04-15 | $24.75 | $24.79 | $24.75 | $24.77 | $22.78 | 3,173 |
2021-04-14 | $24.75 | $24.75 | $24.54 | $24.54 | $22.57 | 1,032 |
2021-04-13 | $24.36 | $24.40 | $24.36 | $24.40 | $22.43 | 790 |
2021-04-12 | $24.25 | $24.25 | $24.16 | $24.18 | $22.24 | 3,701 |
2021-04-09 | $24.27 | $24.27 | $24.24 | $24.25 | $22.30 | 6,873 |
2021-04-08 | $24.23 | $24.35 | $24.23 | $24.35 | $22.39 | 1,497 |
2021-04-07 | $24.12 | $24.28 | $24.12 | $24.20 | $22.25 | 1,803 |
2021-04-06 | $24.46 | $24.48 | $24.33 | $24.33 | $22.38 | 630 |
2021-04-05 | $24.25 | $24.37 | $24.25 | $24.34 | $22.38 | 587 |
2021-04-01 | $24.30 | $24.38 | $24.30 | $24.38 | $22.42 | 536 |
2021-03-31 | $23.28 | $24.03 | $23.28 | $24.01 | $22.08 | 2,661 |
2021-03-30 | $22.89 | $23.88 | $22.89 | $23.88 | $21.96 | 5,295 |
2021-03-29 | $24.33 | $24.33 | $23.89 | $24.00 | $22.07 | 1,920 |
2021-03-26 | $23.99 | $24.04 | $23.99 | $24.04 | $22.11 | 666 |
2021-03-25 | $23.34 | $23.59 | $23.30 | $23.59 | $21.70 | 1,179 |
2021-03-24 | $23.80 | $23.91 | $23.62 | $23.62 | $21.72 | 1,000 |
2021-03-23 | $23.84 | $23.84 | $23.55 | $23.55 | $21.66 | 1,344 |
2021-03-22 | $23.14 | $24.07 | $23.14 | $24.06 | $22.13 | 1,374 |
2021-03-19 | $24.21 | $24.21 | $24.16 | $24.16 | $22.22 | 1,266 |
2021-03-18 | $24.41 | $24.48 | $23.91 | $23.94 | $22.02 | 9,887 |
2021-03-17 | $25.29 | $25.29 | $24.32 | $24.63 | $22.65 | 2,240 |
2021-03-16 | $25.84 | $25.84 | $24.48 | $24.53 | $22.56 | 51,146 |
2021-03-15 | $24.68 | $24.73 | $24.65 | $24.73 | $22.74 | 1,971 |
2021-03-12 | $24.50 | $24.65 | $24.50 | $24.65 | $22.67 | 1,905 |
2021-03-11 | $24.64 | $24.68 | $24.61 | $24.68 | $22.70 | 1,759 |
2021-03-10 | $24.93 | $24.93 | $24.23 | $24.36 | $22.40 | 1,325 |
2021-03-09 | $24.16 | $24.16 | $24.06 | $24.06 | $22.12 | 3,427 |
2021-03-08 | $23.92 | $23.92 | $23.82 | $23.82 | $21.90 | 26,355 |
2021-03-05 | $23.60 | $23.85 | $23.36 | $23.85 | $21.93 | 694 |
2021-03-04 | $23.49 | $23.49 | $23.44 | $23.44 | $21.55 | 176 |
2021-03-03 | $23.84 | $23.84 | $23.65 | $23.65 | $21.74 | 321 |
2021-03-02 | $23.74 | $23.74 | $23.66 | $23.69 | $21.79 | 790 |
2021-03-01 | $23.93 | $23.93 | $23.73 | $23.73 | $21.82 | 5,529 |
2021-02-26 | $23.59 | $23.59 | $23.50 | $23.50 | $21.61 | 324 |
2021-02-25 | $24.79 | $24.79 | $23.96 | $23.96 | $22.03 | 4,376 |
2021-02-24 | $24.05 | $24.45 | $24.05 | $24.45 | $22.48 | 2,567 |
2021-02-23 | $24.00 | $24.07 | $24.00 | $24.07 | $22.14 | 508 |
2021-02-22 | $24.00 | $24.21 | $24.00 | $24.14 | $22.20 | 8,753 |
2021-02-19 | $23.93 | $23.94 | $23.89 | $23.89 | $21.96 | 3,429 |
2021-02-18 | $23.65 | $23.67 | $23.65 | $23.67 | $21.76 | 875 |
2021-02-17 | $23.94 | $23.95 | $23.84 | $23.94 | $22.01 | 5,769 |
2021-02-16 | $24.07 | $24.09 | $23.93 | $23.97 | $22.04 | 1,617 |
2021-02-12 | $24.31 | $24.31 | $23.72 | $23.90 | $21.98 | 4,791 |
2021-02-11 | $23.77 | $23.77 | $23.68 | $23.70 | $21.80 | 1,951 |
2021-02-10 | $23.61 | $23.74 | $23.60 | $23.74 | $21.83 | 630 |
2021-02-09 | $23.63 | $23.73 | $23.63 | $23.73 | $21.82 | 2,994 |
2021-02-08 | $23.67 | $23.67 | $23.67 | $23.67 | $21.77 | 183 |
2021-02-05 | $23.26 | $23.26 | $23.22 | $23.22 | $21.35 | 214 |
2021-02-04 | $23.00 | $23.03 | $23.00 | $23.03 | $21.18 | 404 |
2021-02-03 | $22.81 | $23.07 | $22.81 | $23.07 | $21.22 | 1,762 |
2021-02-02 | $22.89 | $22.92 | $22.89 | $22.92 | $21.08 | 57,873 |
2021-02-01 | $22.65 | $22.81 | $22.65 | $22.81 | $20.97 | 1,123 |
2021-01-29 | $22.52 | $22.52 | $22.46 | $22.46 | $20.65 | 500 |
2021-01-28 | $22.72 | $22.72 | $22.64 | $22.64 | $20.82 | 716 |
2021-01-27 | $22.70 | $22.70 | $22.51 | $22.51 | $20.70 | 4,101 |
2021-01-26 | $23.02 | $23.02 | $22.92 | $22.92 | $21.08 | 3,053 |
2021-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.15 | 426 |
2021-01-22 | $23.71 | $23.71 | $22.84 | $23.02 | $21.17 | 890 |
2021-01-21 | $23.35 | $23.35 | $23.10 | $23.18 | $21.32 | 3,563 |
2021-01-20 | $23.29 | $23.30 | $23.29 | $23.30 | $21.43 | 390 |
2021-01-19 | $23.09 | $23.12 | $23.09 | $23.12 | $21.26 | 2,490 |
2021-01-15 | $22.94 | $23.02 | $22.94 | $22.98 | $21.13 | 1,703 |
2021-01-14 | $23.29 | $23.43 | $23.29 | $23.38 | $21.50 | 1,526 |
2021-01-13 | $23.24 | $23.24 | $23.19 | $23.19 | $21.33 | 858 |
2021-01-12 | $23.12 | $23.26 | $23.08 | $23.26 | $21.39 | 84,126 |
2021-01-11 | $24.01 | $24.01 | $22.80 | $22.94 | $21.10 | 12,943 |
2021-01-08 | $23.05 | $23.07 | $22.84 | $23.07 | $21.21 | 1,131 |
2021-01-07 | $23.15 | $23.26 | $23.15 | $23.23 | $21.36 | 578 |
2021-01-06 | $22.95 | $23.07 | $22.95 | $23.02 | $21.17 | 2,722 |
2021-01-05 | $22.60 | $22.85 | $22.60 | $22.80 | $20.97 | 791 |
2021-01-04 | $22.33 | $22.38 | $22.33 | $22.35 | $20.55 | 1,098 |
2020-12-31 | $22.10 | $22.19 | $22.10 | $22.19 | $20.40 | 567 |
2020-12-30 | $21.02 | $22.17 | $21.02 | $22.16 | $20.37 | 1,749 |
2020-12-29 | $21.94 | $21.94 | $21.93 | $21.94 | $20.18 | 832 |
2020-12-28 | $23.56 | $23.56 | $23.32 | $23.32 | $20.16 | 1,129 |
2020-12-24 | $23.40 | $23.45 | $23.40 | $23.45 | $20.27 | 1,016 |
2020-12-23 | $22.31 | $23.44 | $22.31 | $23.44 | $20.27 | 459 |
2020-12-22 | $23.20 | $23.20 | $23.15 | $23.15 | $20.02 | 352 |
2020-12-21 | $23.16 | $23.35 | $23.16 | $23.34 | $20.18 | 314 |
2020-12-18 | $23.63 | $23.63 | $23.50 | $23.55 | $20.36 | 1,219 |
2020-12-17 | $23.62 | $23.62 | $23.56 | $23.62 | $20.42 | 2,196 |
2020-12-16 | $23.30 | $23.40 | $23.30 | $23.40 | $20.24 | 226 |
2020-12-15 | $23.19 | $23.33 | $23.19 | $23.33 | $20.18 | 15,686 |
2020-12-14 | $23.13 | $23.13 | $22.99 | $22.99 | $19.88 | 259 |
2020-12-11 | $23.14 | $23.22 | $23.12 | $23.15 | $20.02 | 930 |
2020-12-10 | $23.21 | $23.22 | $23.20 | $23.22 | $20.08 | 1,739 |
2020-12-09 | $22.84 | $22.96 | $22.84 | $22.96 | $19.85 | 4,807 |
2020-12-08 | $23.09 | $23.12 | $23.09 | $23.12 | $19.99 | 2,018 |
2020-12-07 | $23.07 | $23.07 | $23.00 | $23.00 | $19.89 | 439 |
2020-12-04 | $22.96 | $22.99 | $22.96 | $22.99 | $19.88 | 357 |
2020-12-03 | $22.67 | $22.67 | $22.65 | $22.65 | $19.58 | 299 |
2020-12-02 | $22.55 | $22.55 | $22.55 | $22.55 | $19.50 | 38 |
2020-12-01 | $22.39 | $22.39 | $22.34 | $22.35 | $19.33 | 353 |
2020-11-30 | $22.22 | $22.22 | $22.15 | $22.15 | $19.15 | 463 |
2020-11-27 | $21.55 | $22.51 | $21.55 | $22.51 | $19.46 | 3,194 |
2020-11-25 | $22.60 | $22.60 | $22.60 | $22.60 | $19.54 | 5 |
2020-11-24 | $22.50 | $22.61 | $22.50 | $22.60 | $19.54 | 1,875 |
2020-11-23 | $21.90 | $22.21 | $21.90 | $22.21 | $19.20 | 2,213 |
2020-11-20 | $21.98 | $22.00 | $21.91 | $21.96 | $18.99 | 1,953 |
2020-11-19 | $21.68 | $21.90 | $21.68 | $21.90 | $18.94 | 400 |
2020-11-18 | $22.07 | $22.07 | $21.80 | $21.80 | $18.85 | 290 |
2020-11-17 | $21.98 | $21.98 | $21.98 | $21.98 | $19.01 | 1,560 |
2020-11-16 | $21.81 | $21.93 | $21.81 | $21.93 | $18.96 | 1,560 |
2020-11-13 | $21.44 | $21.53 | $21.44 | $21.53 | $18.62 | 302 |
2020-11-12 | $21.53 | $21.53 | $21.25 | $21.25 | $18.37 | 427 |
2020-11-11 | $21.46 | $21.50 | $21.46 | $21.50 | $18.59 | 534 |
2020-11-10 | $21.48 | $21.48 | $21.48 | $21.48 | $18.57 | 68 |
2020-11-09 | $20.05 | $21.26 | $20.05 | $21.24 | $18.37 | 793 |
2020-11-06 | $20.79 | $20.79 | $20.79 | $20.79 | $17.98 | 449 |
2020-11-05 | $20.90 | $20.90 | $20.90 | $20.90 | $18.08 | 5 |
2020-11-04 | $20.45 | $20.45 | $20.45 | $20.45 | $17.68 | 42 |
2020-11-03 | $20.39 | $20.46 | $20.39 | $20.46 | $17.70 | 222 |
2020-11-02 | $19.75 | $20.18 | $19.75 | $20.18 | $17.45 | 438 |
2020-10-30 | $19.70 | $19.84 | $19.70 | $19.82 | $17.14 | 30,142 |
2020-10-29 | $19.88 | $19.88 | $19.88 | $19.88 | $17.19 | 64 |
2020-10-28 | $19.76 | $19.76 | $19.76 | $19.76 | $17.09 | 64 |
2020-10-27 | $20.38 | $20.38 | $20.38 | $20.38 | $17.62 | 2 |
2020-10-26 | $20.39 | $20.40 | $20.39 | $20.40 | $17.64 | 456 |
2020-10-23 | $20.75 | $20.75 | $20.75 | $20.75 | $17.94 | 51 |
2020-10-22 | $20.75 | $20.77 | $20.75 | $20.77 | $17.96 | 265 |
2020-10-21 | $20.67 | $20.69 | $20.66 | $20.66 | $17.87 | 13,234 |
2020-10-20 | $20.74 | $20.74 | $20.74 | $20.74 | $17.93 | 1 |
2020-10-19 | $20.55 | $20.55 | $20.55 | $20.55 | $17.77 | 404 |
2020-10-16 | $20.77 | $20.77 | $20.66 | $20.66 | $17.87 | 404 |
2020-10-15 | $20.77 | $20.77 | $20.77 | $20.77 | $17.96 | 81 |
2020-10-14 | $20.77 | $20.79 | $20.77 | $20.79 | $17.97 | 727 |
2020-10-13 | $20.63 | $20.68 | $20.63 | $20.68 | $17.88 | 155 |
2020-10-12 | $20.89 | $20.89 | $20.89 | $20.89 | $18.06 | 36 |
2020-10-09 | $20.84 | $20.91 | $20.84 | $20.90 | $18.07 | 2,033 |
2020-10-08 | $20.61 | $20.75 | $20.61 | $20.75 | $17.94 | 940 |
2020-10-07 | $20.39 | $20.45 | $20.39 | $20.45 | $17.69 | 678 |
2020-10-06 | $20.59 | $20.59 | $20.31 | $20.31 | $17.56 | 402 |
2020-10-05 | $20.52 | $20.52 | $20.52 | $20.52 | $17.74 | 0 |
2020-10-02 | $20.00 | $20.16 | $20.00 | $20.16 | $17.43 | 431 |
2020-10-01 | $20.79 | $20.79 | $20.11 | $20.13 | $17.40 | 3,155 |
2020-09-30 | $20.14 | $20.25 | $20.08 | $20.16 | $17.43 | 164,525 |
2020-09-29 | $20.07 | $20.12 | $20.07 | $20.12 | $17.40 | 3,105 |
2020-09-28 | $20.20 | $20.20 | $20.20 | $20.20 | $17.47 | 38 |
2020-09-25 | $19.80 | $19.97 | $19.78 | $19.93 | $17.23 | 17,921 |
2020-09-24 | $19.91 | $19.91 | $19.91 | $19.91 | $17.22 | 101 |
2020-09-23 | $19.80 | $19.80 | $19.80 | $19.80 | $17.13 | 2 |
2020-09-22 | $20.31 | $20.31 | $20.31 | $20.31 | $17.56 | 35 |
2020-09-21 | $20.22 | $20.31 | $20.22 | $20.31 | $17.56 | 367 |
2020-09-18 | $20.89 | $20.93 | $20.87 | $20.92 | $18.09 | 2,571 |
2020-09-17 | $20.70 | $20.98 | $20.70 | $20.98 | $18.14 | 2,550 |
2020-09-16 | $21.19 | $21.19 | $20.92 | $20.98 | $18.14 | 1,625 |
2020-09-15 | $20.81 | $20.84 | $20.76 | $20.76 | $17.95 | 895 |
2020-09-14 | $20.70 | $20.73 | $20.70 | $20.73 | $17.92 | 1,404 |
2020-09-11 | $20.56 | $20.56 | $20.46 | $20.49 | $17.71 | 440 |
2020-09-10 | $20.63 | $20.66 | $20.39 | $20.39 | $17.63 | 3,518 |
2020-09-09 | $20.64 | $20.75 | $20.60 | $20.71 | $17.91 | 2,030 |
2020-09-08 | $20.37 | $20.57 | $20.37 | $20.44 | $17.67 | 775 |
2020-09-04 | $20.90 | $20.90 | $20.64 | $20.85 | $18.03 | 2,039 |
2020-09-03 | $20.79 | $20.85 | $20.79 | $20.85 | $18.03 | 750 |
2020-09-02 | $21.08 | $21.13 | $21.08 | $21.13 | $18.27 | 18,105 |
2020-09-01 | $21.24 | $21.29 | $21.24 | $21.26 | $18.38 | 1,192 |
2020-08-31 | $21.19 | $21.22 | $21.19 | $21.22 | $18.35 | 948 |
2020-08-28 | $21.18 | $21.30 | $21.18 | $21.30 | $18.42 | 449 |
2020-08-27 | $21.02 | $21.02 | $20.90 | $21.00 | $18.16 | 375 |
2020-08-26 | $21.02 | $21.10 | $21.02 | $21.10 | $18.25 | 1,493 |
2020-08-25 | $21.07 | $21.07 | $21.07 | $21.07 | $18.22 | 641 |
2020-08-24 | $21.02 | $21.03 | $21.02 | $21.03 | $18.19 | 641 |
2020-08-21 | $20.87 | $20.92 | $20.81 | $20.92 | $18.09 | 1,390 |
2020-08-20 | $21.15 | $21.15 | $21.15 | $21.15 | $18.29 | 27 |
2020-08-19 | $21.14 | $21.14 | $21.14 | $21.14 | $18.28 | 27 |
2020-08-18 | $21.64 | $21.64 | $21.45 | $21.49 | $18.58 | 860 |
2020-08-17 | $21.43 | $21.46 | $21.43 | $21.46 | $18.56 | 4,831 |
2020-08-14 | $21.09 | $21.12 | $21.09 | $21.12 | $18.26 | 2,071 |
2020-08-13 | $21.14 | $21.14 | $21.14 | $21.14 | $18.28 | 91 |
2020-08-12 | $21.09 | $21.09 | $21.01 | $21.01 | $18.17 | 1,553 |
2020-08-11 | $20.84 | $20.84 | $20.84 | $20.84 | $18.02 | 41 |
2020-08-10 | $21.40 | $21.41 | $21.40 | $21.41 | $18.52 | 1,833 |
2020-08-07 | $21.33 | $21.33 | $21.25 | $21.28 | $18.40 | 7,610 |
2020-08-06 | $21.48 | $21.51 | $21.48 | $21.51 | $18.60 | 210 |
2020-08-05 | $21.59 | $21.59 | $21.46 | $21.46 | $18.56 | 538 |
2020-08-04 | $21.08 | $21.20 | $21.08 | $21.20 | $18.34 | 1,624 |
2020-08-03 | $20.89 | $20.89 | $20.86 | $20.86 | $18.04 | 215 |
2020-07-31 | $20.61 | $20.70 | $20.61 | $20.70 | $17.90 | 614 |
2020-07-30 | $20.62 | $20.64 | $20.62 | $20.64 | $17.85 | 305 |
2020-07-29 | $20.79 | $20.93 | $20.79 | $20.93 | $18.10 | 608 |
2020-07-28 | $20.68 | $20.82 | $20.67 | $20.78 | $17.97 | 367 |
2020-07-27 | $20.74 | $20.84 | $20.72 | $20.84 | $18.02 | 193,027 |
2020-07-24 | $20.54 | $20.57 | $20.46 | $20.54 | $17.76 | 1,079 |
2020-07-23 | $20.47 | $20.47 | $20.47 | $20.47 | $17.70 | 212 |
2020-07-22 | $20.45 | $20.50 | $20.45 | $20.50 | $17.73 | 22,401 |
2020-07-21 | $20.33 | $20.40 | $20.32 | $20.36 | $17.60 | 2,515 |
2020-07-20 | $20.01 | $20.02 | $20.01 | $20.02 | $17.31 | 2,588 |
2020-07-17 | $19.90 | $19.97 | $19.90 | $19.97 | $17.27 | 2,865 |
2020-07-16 | $19.89 | $19.89 | $19.87 | $19.87 | $17.18 | 348 |
2020-07-15 | $19.86 | $20.01 | $19.86 | $20.01 | $17.31 | 5,716 |
2020-07-14 | $19.79 | $19.79 | $19.79 | $19.79 | $17.11 | 321 |
2020-07-13 | $19.73 | $19.77 | $19.51 | $19.51 | $16.87 | 13,098 |
2020-07-10 | $19.60 | $19.69 | $19.60 | $19.69 | $17.02 | 1,759 |
2020-07-09 | $19.73 | $19.73 | $19.57 | $19.58 | $16.93 | 3,509 |
2020-07-08 | $19.84 | $19.84 | $19.78 | $19.84 | $17.16 | 952 |
2020-07-07 | $19.69 | $19.75 | $19.63 | $19.66 | $17.00 | 8,912 |
2020-07-06 | $19.78 | $19.78 | $19.68 | $19.72 | $17.05 | 53,542 |
2020-07-02 | $19.45 | $19.68 | $19.45 | $19.58 | $16.93 | 6,200 |
2020-07-01 | $19.48 | $19.48 | $19.37 | $19.45 | $16.81 | 1,500 |
2020-06-30 | $19.45 | $19.53 | $19.45 | $19.53 | $16.89 | 5,077 |
2020-06-29 | $19.40 | $19.65 | $19.39 | $19.46 | $16.83 | 37,361 |
2020-06-26 | $19.04 | $19.41 | $19.04 | $19.41 | $16.78 | 7,161 |
2020-06-25 | $19.38 | $19.41 | $19.38 | $19.39 | $16.76 | 3,467 |
2020-06-24 | $19.40 | $19.43 | $19.35 | $19.39 | $16.77 | 5,826 |
2020-06-23 | $19.39 | $19.43 | $19.38 | $19.41 | $16.78 | 3,666 |
2020-06-22 | $19.37 | $19.38 | $19.37 | $19.38 | $16.76 | 1,199 |
2020-06-19 | $19.32 | $19.32 | $19.29 | $19.32 | $16.71 | 6,735 |
2020-06-18 | $19.36 | $19.36 | $19.29 | $19.29 | $16.68 | 756 |
2020-06-17 | $19.28 | $19.31 | $19.25 | $19.30 | $16.69 | 3,817 |
2020-06-16 | $19.29 | $19.33 | $19.28 | $19.28 | $16.67 | 17,000 |
2020-06-15 | $19.27 | $19.28 | $19.25 | $19.28 | $16.67 | 2,386 |
2020-06-12 | $19.34 | $19.34 | $19.30 | $19.30 | $16.69 | 950 |
2020-06-11 | $19.30 | $19.30 | $19.29 | $19.30 | $16.69 | 848 |
2020-06-10 | $19.29 | $19.35 | $19.24 | $19.35 | $16.73 | 7,107 |
2020-06-09 | $19.27 | $19.27 | $19.24 | $19.24 | $16.64 | 12,662 |
2020-06-08 | $19.17 | $19.25 | $19.17 | $19.22 | $16.62 | 18,871 |
2020-06-05 | $19.17 | $19.18 | $19.17 | $19.18 | $16.58 | 495 |
2020-06-04 | $19.24 | $19.28 | $19.23 | $19.28 | $16.67 | 6,028 |
2020-06-03 | $19.23 | $19.24 | $19.19 | $19.24 | $16.64 | 11,573 |
2020-06-02 | $19.30 | $19.32 | $19.29 | $19.32 | $16.71 | 841 |
2020-06-01 | $19.27 | $19.36 | $19.27 | $19.36 | $16.74 | 6,542 |
2020-05-29 | $19.31 | $19.33 | $19.30 | $19.33 | $16.71 | 5,545 |
2020-05-28 | $19.31 | $19.33 | $19.26 | $19.30 | $16.69 | 14,325 |
2020-05-27 | $19.29 | $19.29 | $19.24 | $19.28 | $16.67 | 8,290 |
2020-05-26 | $19.27 | $19.28 | $19.25 | $19.27 | $16.66 | 7,266 |
2020-05-22 | $19.32 | $19.35 | $19.32 | $19.34 | $16.72 | 4,231 |
2020-05-21 | $19.31 | $19.31 | $19.29 | $19.30 | $16.69 | 1,718 |
2020-05-20 | $19.39 | $19.39 | $19.35 | $19.35 | $16.73 | 9,627 |
2020-05-19 | $19.35 | $19.36 | $19.35 | $19.36 | $16.74 | 530 |
2020-05-18 | $19.38 | $19.38 | $19.34 | $19.34 | $16.72 | 844 |
2020-05-15 | $19.33 | $19.37 | $19.32 | $19.37 | $16.75 | 5,158 |
2020-05-14 | $19.32 | $19.33 | $19.31 | $19.33 | $16.72 | 1,720 |
2020-05-13 | $19.26 | $19.27 | $19.26 | $19.27 | $16.66 | 1,058 |
2020-05-12 | $19.23 | $19.25 | $19.23 | $19.25 | $16.65 | 1,624 |
2020-05-11 | $19.20 | $19.24 | $19.20 | $19.24 | $16.64 | 5,219 |
2020-05-08 | $19.26 | $19.29 | $19.23 | $19.23 | $16.63 | 16,465 |
2020-05-07 | $19.22 | $19.31 | $19.22 | $19.26 | $16.65 | 3,789 |
2020-05-06 | $19.23 | $19.23 | $19.17 | $19.22 | $16.62 | 11,937 |
2020-05-05 | $19.24 | $19.28 | $19.22 | $19.28 | $16.67 | 3,128 |
2020-05-04 | $19.25 | $19.25 | $19.23 | $19.24 | $16.64 | 6,582 |
2020-05-01 | $19.19 | $19.25 | $19.19 | $19.25 | $16.65 | 27,908 |
2020-04-30 | $19.24 | $19.24 | $19.17 | $19.19 | $16.59 | 7,487 |
2020-04-29 | $19.26 | $19.31 | $19.23 | $19.30 | $16.69 | 8,420 |
2020-04-28 | $19.22 | $19.27 | $19.22 | $19.27 | $16.66 | 7,486 |
2020-04-27 | $19.25 | $19.31 | $19.25 | $19.31 | $16.69 | 11,390 |
2020-04-24 | $19.29 | $19.31 | $19.28 | $19.30 | $16.69 | 6,441 |
2020-04-23 | $19.36 | $19.36 | $19.35 | $19.35 | $16.73 | 1,609 |
2020-04-22 | $19.26 | $19.33 | $19.25 | $19.30 | $16.69 | 18,115 |
2020-04-21 | $19.23 | $19.23 | $19.20 | $19.20 | $16.60 | 320 |
2020-04-20 | $19.27 | $19.27 | $19.18 | $19.26 | $16.65 | 2,125 |
2020-04-17 | $19.21 | $19.27 | $19.19 | $19.22 | $16.62 | 4,054 |
2020-04-16 | $19.30 | $19.38 | $19.27 | $19.32 | $16.71 | 5,148 |
2020-04-15 | $19.28 | $19.34 | $19.28 | $19.34 | $16.72 | 1,997 |
2020-04-14 | $19.37 | $19.40 | $19.31 | $19.34 | $16.73 | 8,233 |
2020-04-13 | $19.56 | $19.56 | $19.28 | $19.35 | $16.73 | 2,105 |
2020-04-09 | $19.24 | $19.25 | $19.18 | $19.22 | $16.62 | 2,729 |
2020-04-08 | $19.14 | $19.16 | $19.09 | $19.12 | $16.53 | 10,763 |
2020-04-07 | $19.15 | $19.18 | $19.09 | $19.16 | $16.57 | 9,005 |
2020-04-06 | $19.18 | $19.18 | $19.09 | $19.18 | $16.59 | 4,921 |
2020-04-03 | $19.02 | $19.06 | $19.02 | $19.06 | $16.48 | 309 |
2020-04-02 | $19.05 | $19.10 | $19.03 | $19.08 | $16.50 | 605 |
2020-04-01 | $18.97 | $19.01 | $18.82 | $19.01 | $16.44 | 76,674 |
2020-03-31 | $19.27 | $19.36 | $19.14 | $19.14 | $16.55 | 921 |
2020-03-30 | $19.25 | $19.37 | $19.07 | $19.37 | $16.75 | 2,976 |
2020-03-27 | $19.21 | $19.53 | $19.16 | $19.21 | $16.61 | 7,928 |
2020-03-26 | $19.49 | $19.82 | $19.49 | $19.79 | $17.11 | 8,683 |
2020-03-25 | $19.62 | $19.62 | $19.30 | $19.30 | $16.69 | 7,459 |
2020-03-24 | $18.18 | $18.73 | $18.18 | $18.73 | $16.20 | 7,351 |
2020-03-23 | $17.29 | $17.42 | $17.07 | $17.23 | $14.90 | 9,456 |
2020-03-20 | $17.69 | $17.94 | $17.26 | $17.26 | $14.92 | 3,142 |
2020-03-19 | $16.93 | $17.80 | $16.86 | $17.47 | $15.11 | 3,194 |
2020-03-18 | $18.11 | $18.11 | $17.08 | $17.21 | $14.88 | 1,011 |
2020-03-17 | $17.93 | $18.73 | $17.93 | $18.72 | $16.19 | 9,931 |
2020-03-16 | $18.29 | $18.52 | $17.42 | $18.01 | $15.57 | 84,966 |
2020-03-13 | $19.28 | $19.38 | $18.81 | $19.38 | $16.76 | 5,329 |
2020-03-12 | $19.99 | $20.03 | $19.12 | $19.12 | $16.53 | 38,278 |
2020-03-11 | $21.64 | $21.64 | $20.80 | $20.86 | $18.04 | 274,226 |
2020-03-10 | $21.87 | $22.00 | $21.35 | $22.00 | $19.03 | 2,225 |
2020-03-09 | $21.30 | $22.15 | $21.30 | $21.69 | $18.76 | 3,536 |
2020-03-06 | $24.34 | $24.34 | $23.50 | $23.66 | $20.46 | 4,562 |
2020-03-05 | $24.46 | $24.46 | $24.05 | $24.17 | $20.90 | 32,578 |
2020-03-04 | $24.23 | $24.47 | $24.17 | $24.47 | $21.16 | 7,618 |
2020-03-03 | $23.77 | $24.38 | $23.77 | $24.05 | $20.80 | 757 |
2020-03-02 | $23.28 | $23.83 | $23.28 | $23.83 | $20.61 | 2,074 |
2020-02-28 | $23.16 | $23.25 | $22.83 | $23.21 | $20.07 | 8,740 |
2020-02-27 | $24.45 | $24.45 | $23.84 | $23.84 | $20.61 | 5,900 |
2020-02-26 | $24.91 | $25.02 | $24.70 | $24.70 | $21.35 | 4,934 |
2020-02-25 | $25.23 | $25.26 | $24.90 | $24.90 | $21.53 | 7,800 |
2020-02-24 | $25.67 | $25.67 | $25.58 | $25.58 | $22.12 | 2,357 |
2020-02-21 | $25.96 | $26.03 | $25.96 | $26.03 | $22.51 | 1,240 |
2020-02-20 | $25.91 | $25.97 | $25.89 | $25.95 | $22.44 | 5,463 |
2020-02-19 | $25.69 | $25.93 | $25.69 | $25.92 | $22.41 | 16,339 |
2020-02-18 | $25.66 | $25.79 | $25.66 | $25.79 | $22.30 | 1,367 |
2020-02-14 | $25.65 | $25.70 | $25.65 | $25.70 | $22.22 | 925 |
2020-02-13 | $25.59 | $25.64 | $25.59 | $25.63 | $22.16 | 3,144 |
2020-02-12 | $25.60 | $25.61 | $25.57 | $25.59 | $22.13 | 2,693 |
2020-02-11 | $25.50 | $25.51 | $25.43 | $25.48 | $22.03 | 5,877 |
2020-02-10 | $25.26 | $25.33 | $25.26 | $25.31 | $21.88 | 3,155 |
2020-02-07 | $25.45 | $25.45 | $25.29 | $25.29 | $21.87 | 5,180 |
2020-02-06 | $25.42 | $25.45 | $25.42 | $25.44 | $22.00 | 1,638 |
2020-02-05 | $25.38 | $25.43 | $25.38 | $25.40 | $21.96 | 8,816 |
2020-02-04 | $25.11 | $25.27 | $25.11 | $25.20 | $21.79 | 2,823 |
2020-02-03 | $25.13 | $25.15 | $25.10 | $25.10 | $21.71 | 3,654 |
2020-01-31 | $25.26 | $25.26 | $25.12 | $25.12 | $21.72 | 4,637 |
2020-01-30 | $25.28 | $25.40 | $25.28 | $25.40 | $21.96 | 7,124 |
2020-01-29 | $25.40 | $25.40 | $25.35 | $25.38 | $21.94 | 5,834 |
2020-01-28 | $25.43 | $25.43 | $25.36 | $25.39 | $21.96 | 7,778 |
2020-01-27 | $25.41 | $25.41 | $25.38 | $25.39 | $21.96 | 2,026 |
2020-01-24 | $25.72 | $25.73 | $25.67 | $25.67 | $22.20 | 4,944 |
2020-01-23 | $25.68 | $25.84 | $25.68 | $25.79 | $22.30 | 197,193 |
2020-01-22 | $25.88 | $25.88 | $25.80 | $25.80 | $22.31 | 2,957 |
2020-01-21 | $25.87 | $25.92 | $25.87 | $25.91 | $22.40 | 2,944 |
2020-01-17 | $26.00 | $26.02 | $25.96 | $26.00 | $22.48 | 3,220 |
2020-01-16 | $25.92 | $25.99 | $25.92 | $25.98 | $22.47 | 4,060 |
2020-01-15 | $25.86 | $25.95 | $25.85 | $25.91 | $22.41 | 10,181 |
2020-01-14 | $25.82 | $25.85 | $25.82 | $25.85 | $22.35 | 1,104 |
2020-01-13 | $25.75 | $25.82 | $25.73 | $25.81 | $22.32 | 6,064 |
2020-01-10 | $25.78 | $25.78 | $25.77 | $25.77 | $22.28 | 736 |
2020-01-09 | $25.68 | $25.72 | $25.68 | $25.71 | $22.23 | 5,410 |
2020-01-08 | $25.73 | $25.76 | $25.73 | $25.76 | $22.28 | 340 |
2020-01-07 | $25.90 | $25.95 | $25.89 | $25.92 | $22.42 | 15,608 |
2020-01-06 | $25.92 | $25.97 | $25.92 | $25.97 | $22.46 | 1,485 |
2020-01-03 | $25.84 | $25.91 | $25.80 | $25.84 | $22.34 | 5,723 |
2020-01-02 | $25.90 | $25.90 | $25.69 | $25.77 | $22.28 | 6,885 |
2019-12-31 | $25.72 | $25.74 | $25.68 | $25.72 | $22.24 | 16,946 |
2019-12-30 | $25.70 | $25.71 | $25.66 | $25.66 | $22.19 | 3,476 |
2019-12-27 | $25.71 | $25.73 | $25.67 | $25.69 | $22.22 | 2,377 |
2019-12-26 | $25.72 | $25.72 | $25.67 | $25.69 | $22.22 | 5,774 |
2019-12-24 | $25.52 | $25.55 | $25.52 | $25.55 | $22.09 | 2,160 |
2019-12-23 | $25.37 | $25.43 | $25.37 | $25.43 | $21.99 | 3,572 |
2019-12-20 | $25.93 | $25.96 | $25.91 | $25.93 | $21.89 | 5,361 |
2019-12-19 | $25.83 | $25.91 | $25.83 | $25.87 | $21.84 | 8,151 |
2019-12-18 | $25.74 | $25.83 | $25.74 | $25.83 | $21.81 | 20,510 |
2019-12-17 | $26.04 | $26.04 | $25.68 | $25.69 | $21.69 | 2,767 |
2019-12-16 | $25.76 | $25.76 | $25.66 | $25.71 | $21.71 | 13,853 |
2019-12-13 | $25.49 | $25.50 | $25.44 | $25.47 | $21.51 | 9,394 |
2019-12-12 | $25.44 | $25.44 | $25.44 | $25.44 | $21.49 | 1,210 |
2019-12-11 | $25.12 | $25.35 | $25.12 | $25.35 | $21.41 | 1,428 |
2019-12-10 | $25.22 | $25.24 | $25.20 | $25.23 | $21.30 | 4,235 |
2019-12-09 | $25.15 | $25.22 | $25.15 | $25.18 | $21.27 | 4,416 |
2019-12-06 | $25.10 | $25.16 | $25.10 | $25.16 | $21.25 | 159 |
2019-12-05 | $25.04 | $25.07 | $25.04 | $25.07 | $21.17 | 1,795 |
2019-12-04 | $25.07 | $25.08 | $25.03 | $25.07 | $21.17 | 6,500 |
2019-12-03 | $24.87 | $24.92 | $24.87 | $24.91 | $21.03 | 4,161 |
2019-12-02 | $24.97 | $24.97 | $24.90 | $24.90 | $21.03 | 4,243 |
2019-11-29 | $25.04 | $25.04 | $25.02 | $25.02 | $21.13 | 445 |
2019-11-27 | $25.03 | $25.13 | $25.01 | $25.13 | $21.22 | 15,066 |
2019-11-26 | $25.05 | $25.07 | $25.05 | $25.07 | $21.17 | 1,153 |
2019-11-25 | $25.01 | $25.03 | $24.99 | $24.99 | $21.10 | 3,038 |
2019-11-22 | $24.96 | $24.98 | $24.94 | $24.97 | $21.08 | 3,219 |
2019-11-21 | $24.96 | $24.99 | $24.96 | $24.98 | $21.10 | 2,294 |
2019-11-20 | $25.00 | $25.06 | $25.00 | $25.05 | $21.15 | 4,141 |
2019-11-19 | $25.08 | $25.08 | $25.02 | $25.02 | $21.13 | 8,543 |
2019-11-18 | $25.08 | $25.10 | $25.06 | $25.08 | $21.18 | 3,260 |
2019-11-15 | $25.10 | $25.13 | $25.10 | $25.11 | $21.20 | 1,268 |
2019-11-14 | $25.01 | $25.03 | $24.96 | $24.98 | $21.10 | 2,186 |
2019-11-13 | $24.99 | $24.99 | $24.97 | $24.99 | $21.10 | 872 |
2019-11-12 | $25.04 | $25.05 | $24.98 | $24.99 | $21.10 | 4,272 |
2019-11-11 | $25.05 | $25.05 | $25.01 | $25.04 | $21.14 | 1,175 |
2019-11-08 | $25.09 | $25.13 | $25.09 | $25.11 | $21.21 | 10,057 |
2019-11-07 | $25.19 | $25.26 | $25.19 | $25.26 | $21.33 | 1,047 |
2019-11-06 | $25.44 | $25.44 | $25.33 | $25.35 | $21.40 | 3,589 |
2019-11-05 | $25.49 | $25.50 | $25.41 | $25.44 | $21.49 | 4,025 |
2019-11-04 | $25.61 | $25.61 | $25.57 | $25.60 | $21.62 | 1,514 |
2019-11-01 | $25.75 | $25.75 | $25.46 | $25.54 | $21.57 | 3,158 |
2019-10-31 | $25.33 | $25.38 | $25.31 | $25.35 | $21.40 | 5,878 |
2019-10-30 | $25.31 | $25.31 | $25.26 | $25.29 | $21.35 | 4,961 |
2019-10-29 | $25.26 | $25.29 | $25.25 | $25.28 | $21.35 | 21,324 |
2019-10-28 | $25.31 | $25.32 | $25.27 | $25.29 | $21.35 | 35,033 |
2019-10-25 | $25.40 | $25.40 | $25.32 | $25.36 | $21.41 | 1,065 |
2019-10-24 | $25.34 | $25.35 | $25.31 | $25.35 | $21.40 | 11,960 |
2019-10-23 | $25.29 | $25.34 | $25.29 | $25.31 | $21.37 | 2,149 |
2019-10-22 | $25.29 | $25.30 | $25.29 | $25.30 | $21.37 | 1,891 |
2019-10-21 | $25.28 | $25.30 | $25.25 | $25.27 | $21.34 | 3,287 |
2019-10-18 | $25.27 | $25.27 | $25.27 | $25.27 | $21.34 | 124 |
2019-10-17 | $25.27 | $25.30 | $25.25 | $25.28 | $21.35 | 850 |
2019-10-16 | $25.26 | $25.26 | $25.23 | $25.26 | $21.33 | 6,300 |
2019-10-15 | $25.25 | $25.25 | $25.22 | $25.22 | $21.30 | 1,535 |
2019-10-14 | $25.26 | $25.26 | $25.26 | $25.26 | $21.33 | 128 |
2019-10-11 | $25.22 | $25.28 | $25.22 | $25.26 | $21.34 | 1,034 |
2019-10-10 | $25.26 | $25.26 | $25.26 | $25.26 | $21.33 | 42 |
2019-10-09 | $25.32 | $25.32 | $25.27 | $25.28 | $21.35 | 7,125 |
2019-10-08 | $25.31 | $25.31 | $25.27 | $25.27 | $21.34 | 371 |
2019-10-07 | $25.29 | $25.31 | $25.24 | $25.24 | $21.32 | 2,782 |
2019-10-04 | $25.31 | $25.31 | $25.28 | $25.30 | $21.37 | 1,166 |
2019-10-03 | $25.26 | $25.29 | $25.25 | $25.27 | $21.34 | 28,347 |
2019-10-02 | $25.24 | $25.24 | $25.24 | $25.24 | $21.32 | 189 |
2019-10-01 | $25.21 | $25.21 | $25.21 | $25.21 | $21.29 | 50 |
2019-09-30 | $25.28 | $25.28 | $25.28 | $25.28 | $21.35 | 432 |
2019-09-27 | $25.46 | $25.48 | $25.39 | $25.39 | $21.44 | 525 |
2019-09-26 | $25.55 | $25.55 | $25.55 | $25.55 | $21.58 | 98 |
2019-09-25 | $25.56 | $25.63 | $25.55 | $25.61 | $21.63 | 4,957 |
2019-09-24 | $25.72 | $25.75 | $25.71 | $25.75 | $21.75 | 3,651 |
2019-09-23 | $25.98 | $25.98 | $25.96 | $25.96 | $21.92 | 758 |
2019-09-20 | $25.90 | $25.93 | $25.87 | $25.93 | $21.90 | 1,444 |
2019-09-19 | $25.92 | $25.92 | $25.83 | $25.84 | $21.82 | 1,723 |
2019-09-18 | $25.95 | $25.95 | $25.75 | $25.83 | $21.81 | 3,907 |
2019-09-17 | $26.00 | $26.05 | $26.00 | $26.03 | $21.98 | 1,040 |
2019-09-16 | $26.02 | $26.13 | $26.02 | $26.13 | $22.07 | 697 |
2019-09-13 | $25.76 | $25.78 | $25.65 | $25.65 | $21.66 | 4,993 |
2019-09-12 | $25.77 | $25.78 | $25.76 | $25.76 | $21.75 | 752 |
2019-09-11 | $25.77 | $25.77 | $25.77 | $25.77 | $21.76 | 89 |
2019-09-10 | $25.70 | $25.72 | $25.64 | $25.64 | $21.65 | 473 |
2019-09-09 | $25.59 | $25.68 | $25.59 | $25.68 | $21.68 | 7,663 |
2019-09-06 | $25.53 | $25.60 | $25.50 | $25.51 | $21.55 | 3,765 |
2019-09-05 | $25.65 | $25.65 | $25.58 | $25.58 | $21.61 | 737 |
2019-09-04 | $25.65 | $25.68 | $25.65 | $25.68 | $21.68 | 725 |
2019-09-03 | $25.15 | $25.32 | $25.15 | $25.32 | $21.38 | 3,594 |
2019-08-30 | $25.32 | $25.32 | $25.20 | $25.26 | $21.34 | 3,824 |
2019-08-29 | $25.23 | $25.30 | $25.22 | $25.24 | $21.32 | 2,539 |
2019-08-28 | $25.05 | $25.13 | $25.04 | $25.08 | $21.18 | 1,356 |
2019-08-27 | $25.04 | $25.04 | $24.99 | $24.99 | $21.10 | 1,323 |
2019-08-26 | $24.90 | $24.90 | $24.83 | $24.89 | $21.02 | 2,602 |
2019-08-23 | $24.97 | $24.97 | $24.78 | $24.78 | $20.92 | 1,406 |
2019-08-22 | $24.99 | $25.03 | $24.99 | $25.01 | $21.12 | 3,077 |
2019-08-21 | $25.09 | $25.10 | $25.08 | $25.08 | $21.18 | 867 |
2019-08-20 | $24.99 | $25.07 | $24.99 | $25.05 | $21.16 | 2,379 |
2019-08-19 | $25.05 | $25.11 | $25.05 | $25.05 | $21.16 | 4,723 |
2019-08-16 | $24.82 | $24.93 | $24.82 | $24.93 | $21.06 | 1,377 |
2019-08-15 | $24.66 | $24.79 | $24.66 | $24.79 | $20.94 | 15,656 |
2019-08-14 | $24.84 | $24.86 | $24.73 | $24.73 | $20.88 | 8,619 |
2019-08-13 | $25.17 | $25.17 | $25.14 | $25.16 | $21.25 | 3,927 |
2019-08-12 | $25.45 | $25.45 | $25.10 | $25.10 | $21.20 | 6,006 |
2019-08-09 | $25.24 | $25.24 | $25.19 | $25.20 | $21.28 | 14,828 |
2019-08-08 | $25.36 | $25.36 | $25.16 | $25.33 | $21.39 | 2,494 |
2019-08-07 | $24.90 | $25.04 | $24.90 | $25.01 | $21.12 | 10,247 |
2019-08-06 | $24.87 | $24.88 | $24.76 | $24.88 | $21.01 | 2,575 |
2019-08-05 | $24.94 | $24.94 | $24.75 | $24.81 | $20.96 | 3,440 |
2019-08-02 | $25.22 | $25.22 | $25.16 | $25.16 | $21.25 | 6,959 |
2019-08-01 | $25.83 | $25.83 | $25.43 | $25.43 | $21.47 | 4,652 |
2019-07-31 | $25.61 | $25.65 | $25.58 | $25.58 | $21.60 | 1,375 |
2019-07-30 | $25.62 | $25.64 | $25.61 | $25.64 | $21.65 | 9,846 |
2019-07-29 | $25.58 | $25.62 | $25.57 | $25.62 | $21.63 | 1,915 |
2019-07-26 | $25.61 | $25.61 | $25.56 | $25.59 | $21.61 | 5,737 |
2019-07-25 | $25.55 | $25.60 | $25.54 | $25.57 | $21.59 | 7,695 |
2019-07-24 | $25.63 | $25.63 | $25.58 | $25.62 | $21.63 | 7,676 |
2019-07-23 | $25.62 | $25.62 | $25.56 | $25.57 | $21.59 | 9,785 |
2019-07-22 | $25.61 | $25.64 | $25.58 | $25.64 | $21.65 | 2,505 |
2019-07-19 | $25.67 | $25.69 | $25.59 | $25.61 | $21.63 | 6,189 |
2019-07-18 | $25.61 | $25.70 | $25.56 | $25.70 | $21.70 | 6,346 |
2019-07-17 | $25.59 | $25.63 | $25.55 | $25.63 | $21.65 | 7,863 |
2019-07-16 | $25.57 | $25.57 | $25.51 | $25.51 | $21.54 | 2,312 |
2019-07-15 | $25.57 | $25.57 | $25.51 | $25.56 | $21.58 | 6,299 |
2019-07-12 | $25.55 | $25.58 | $25.52 | $25.55 | $21.58 | 4,123 |
2019-07-11 | $25.52 | $25.54 | $25.50 | $25.52 | $21.55 | 3,220 |
2019-07-10 | $25.53 | $25.56 | $25.53 | $25.56 | $21.58 | 5,481 |
2019-07-09 | $25.51 | $25.51 | $25.47 | $25.48 | $21.52 | 2,917 |
2019-07-08 | $25.53 | $25.53 | $25.48 | $25.48 | $21.52 | 5,732 |
2019-07-05 | $25.48 | $25.51 | $25.46 | $25.51 | $21.54 | 7,076 |
2019-07-03 | $25.53 | $25.58 | $25.53 | $25.56 | $21.59 | 851 |
2019-07-02 | $25.47 | $25.52 | $25.47 | $25.52 | $21.55 | 1,927 |
2019-07-01 | $25.44 | $25.45 | $25.43 | $25.43 | $21.47 | 1,457 |
2019-06-28 | $25.57 | $25.57 | $25.55 | $25.55 | $21.57 | 4,126 |
2019-06-27 | $25.41 | $25.48 | $25.41 | $25.48 | $21.52 | 3,262 |
2019-06-26 | $25.51 | $25.60 | $25.45 | $25.49 | $21.53 | 16,643 |
2019-06-25 | $25.74 | $25.77 | $25.55 | $25.55 | $21.58 | 5,274 |
2019-06-24 | $25.65 | $25.71 | $25.64 | $25.68 | $21.68 | 6,113 |
2019-06-21 | $25.86 | $25.86 | $25.51 | $25.59 | $21.61 | 4,479 |
2019-06-20 | $25.49 | $25.62 | $25.49 | $25.62 | $21.64 | 60,870 |
2019-06-19 | $24.95 | $25.12 | $24.93 | $25.12 | $21.21 | 7,419 |
2019-06-18 | $25.06 | $25.06 | $24.96 | $25.00 | $21.12 | 2,788 |
2019-06-17 | $24.76 | $24.82 | $24.76 | $24.82 | $20.96 | 615 |
2019-06-14 | $24.80 | $24.80 | $24.69 | $24.75 | $20.90 | 34,647 |
2019-06-13 | $24.74 | $24.80 | $24.74 | $24.77 | $20.92 | 61,967 |
2019-06-12 | $24.68 | $24.68 | $24.56 | $24.59 | $20.76 | 5,338 |
2019-06-11 | $24.63 | $24.68 | $24.63 | $24.68 | $20.84 | 315 |
2019-06-10 | $24.64 | $24.65 | $24.62 | $24.62 | $20.79 | 1,320 |
2019-06-07 | $24.78 | $24.78 | $24.75 | $24.75 | $20.90 | 1,796 |
2019-06-06 | $24.52 | $24.63 | $24.49 | $24.63 | $20.80 | 793 |
2019-06-05 | $24.53 | $24.53 | $24.41 | $24.45 | $20.65 | 4,688 |
2019-06-04 | $24.35 | $24.45 | $24.35 | $24.45 | $20.65 | 9,028 |
2019-06-03 | $24.39 | $24.39 | $24.33 | $24.35 | $20.56 | 2,313 |
2019-05-31 | $24.09 | $24.19 | $24.09 | $24.14 | $20.39 | 4,066 |
2019-05-30 | $24.16 | $24.16 | $24.09 | $24.12 | $20.37 | 802 |
2019-05-29 | $24.30 | $24.30 | $24.10 | $24.13 | $20.38 | 3,234 |
2019-05-28 | $24.41 | $24.41 | $24.27 | $24.27 | $20.49 | 618 |
2019-05-24 | $24.41 | $24.44 | $24.34 | $24.41 | $20.61 | 6,357 |
2019-05-23 | $24.27 | $24.29 | $24.23 | $24.28 | $20.51 | 3,449 |
2019-05-22 | $24.49 | $24.50 | $24.48 | $24.50 | $20.69 | 853 |
2019-05-21 | $24.52 | $24.64 | $24.50 | $24.64 | $20.81 | 40,661 |
2019-05-20 | $24.59 | $24.59 | $24.49 | $24.49 | $20.68 | 4,567 |
2019-05-17 | $24.61 | $24.67 | $24.60 | $24.62 | $20.80 | 745 |
2019-05-16 | $24.78 | $24.82 | $24.75 | $24.75 | $20.90 | 4,027 |
2019-05-15 | $24.55 | $24.73 | $24.55 | $24.73 | $20.88 | 4,359 |
2019-05-14 | $24.66 | $24.66 | $24.65 | $24.65 | $20.81 | 895 |
2019-05-13 | $24.49 | $24.49 | $24.49 | $24.49 | $20.68 | 30 |
2019-05-10 | $24.51 | $24.62 | $24.51 | $24.62 | $20.79 | 2,482 |
2019-05-09 | $24.44 | $24.53 | $24.37 | $24.53 | $20.72 | 14,047 |
2019-05-08 | $24.58 | $24.59 | $24.53 | $24.55 | $20.73 | 1,263 |
2019-05-07 | $24.55 | $24.63 | $24.54 | $24.58 | $20.76 | 21,339 |
2019-05-06 | $24.72 | $24.83 | $24.72 | $24.79 | $20.94 | 62,765 |
2019-05-03 | $24.77 | $24.88 | $24.77 | $24.85 | $20.99 | 1,989 |
2019-05-02 | $24.65 | $24.65 | $24.60 | $24.60 | $20.78 | 1,082 |
2019-05-01 | $24.94 | $25.03 | $24.77 | $24.77 | $20.92 | 3,549 |
2019-04-30 | $25.00 | $25.00 | $24.95 | $24.98 | $21.10 | 3,510 |
2019-04-29 | $25.01 | $25.01 | $24.95 | $24.95 | $21.07 | 2,753 |
2019-04-26 | $25.10 | $25.16 | $25.08 | $25.12 | $21.21 | 6,069 |
2019-04-25 | $25.08 | $25.08 | $24.98 | $25.00 | $21.12 | 7,478 |
2019-04-24 | $25.28 | $25.28 | $25.09 | $25.14 | $21.23 | 21,541 |
2019-04-23 | $25.22 | $25.22 | $25.19 | $25.19 | $21.27 | 861 |
2019-04-22 | $25.20 | $25.20 | $25.15 | $25.19 | $21.27 | 5,903 |
2019-04-18 | $25.28 | $25.28 | $25.15 | $25.17 | $21.26 | 4,591 |
2019-04-17 | $25.38 | $25.38 | $25.27 | $25.27 | $21.34 | 21,547 |
2019-04-16 | $25.36 | $25.36 | $25.34 | $25.36 | $21.42 | 379 |
2019-04-15 | $25.50 | $25.52 | $25.50 | $25.52 | $21.55 | 1,889 |
2019-04-12 | $25.56 | $25.58 | $25.51 | $25.52 | $21.55 | 7,262 |
2019-04-11 | $25.50 | $25.50 | $25.39 | $25.41 | $21.46 | 5,624 |
2019-04-10 | $25.52 | $25.66 | $25.52 | $25.60 | $21.62 | 5,791 |
2019-04-09 | $25.59 | $25.62 | $25.52 | $25.54 | $21.57 | 3,967 |
2019-04-08 | $25.62 | $25.66 | $25.60 | $25.64 | $21.65 | 6,100 |
2019-04-05 | $25.51 | $25.56 | $25.45 | $25.55 | $21.57 | 2,638 |
2019-04-04 | $25.24 | $25.43 | $25.24 | $25.43 | $21.48 | 4,929 |
2019-04-03 | $25.44 | $25.45 | $25.32 | $25.32 | $21.38 | 2,221 |
2019-04-02 | $25.30 | $25.36 | $25.30 | $25.36 | $21.41 | 776 |
2019-04-01 | $25.35 | $25.35 | $25.31 | $25.32 | $21.38 | 1,690 |
2019-03-29 | $25.32 | $25.32 | $25.24 | $25.24 | $21.32 | 6,433 |
2019-03-28 | $25.22 | $25.22 | $25.04 | $25.17 | $21.26 | 3,067 |
2019-03-27 | $25.25 | $25.28 | $25.25 | $25.26 | $21.33 | 1,518 |
2019-03-26 | $25.47 | $25.47 | $25.37 | $25.40 | $21.45 | 8,246 |
2019-03-25 | $25.20 | $25.30 | $25.14 | $25.27 | $21.34 | 4,064 |
2019-03-22 | $25.30 | $25.30 | $25.13 | $25.17 | $21.26 | 3,463 |
2019-03-21 | $25.43 | $25.47 | $25.34 | $25.47 | $21.51 | 1,284 |
2019-03-20 | $25.10 | $25.47 | $25.10 | $25.37 | $21.43 | 45,173 |
2019-03-19 | $25.30 | $25.30 | $25.14 | $25.18 | $21.26 | 5,000 |
2019-03-18 | $25.12 | $25.18 | $25.12 | $25.18 | $21.27 | 6,507 |
2019-03-15 | $25.13 | $25.14 | $25.08 | $25.08 | $21.18 | 8,144 |
2019-03-14 | $25.07 | $25.07 | $25.01 | $25.03 | $21.14 | 17,004 |
2019-03-13 | $25.14 | $25.22 | $25.14 | $25.19 | $21.27 | 2,757 |
2019-03-12 | $24.98 | $25.03 | $24.96 | $25.01 | $21.12 | 17,062 |
2019-03-11 | $24.70 | $24.82 | $24.69 | $24.81 | $20.96 | 7,889 |
2019-03-08 | $24.57 | $24.63 | $24.54 | $24.63 | $20.80 | 1,056 |
2019-03-07 | $24.72 | $24.72 | $24.58 | $24.61 | $20.78 | 7,079 |
2019-03-06 | $24.88 | $24.88 | $24.68 | $24.68 | $20.84 | 12,621 |
2019-03-05 | $24.84 | $24.91 | $24.84 | $24.88 | $21.01 | 141,568 |
2019-03-04 | $24.73 | $24.86 | $24.73 | $24.86 | $21.00 | 2,159 |
2019-03-01 | $24.99 | $24.99 | $24.86 | $24.86 | $20.99 | 521 |
2019-02-28 | $24.98 | $24.98 | $24.98 | $24.98 | $21.10 | 745 |
2019-02-27 | $25.01 | $25.04 | $24.99 | $25.04 | $21.15 | 55,363 |
2019-02-26 | $25.11 | $25.11 | $25.00 | $25.02 | $21.13 | 850 |
2019-02-25 | $25.01 | $25.06 | $24.96 | $25.03 | $21.14 | 124,210 |
2019-02-22 | $25.02 | $25.02 | $25.02 | $25.02 | $21.13 | 1,017 |
2019-02-21 | $25.02 | $25.03 | $25.01 | $25.01 | $21.12 | 2,729 |
2019-02-20 | $25.12 | $25.12 | $25.08 | $25.08 | $21.18 | 161 |
2019-02-19 | $25.10 | $25.10 | $25.05 | $25.08 | $21.18 | 2,404 |
2019-02-15 | $25.02 | $25.03 | $25.00 | $25.00 | $21.11 | 1,772 |
2019-02-14 | $24.94 | $24.99 | $24.94 | $24.96 | $21.08 | 6,921 |
2019-02-13 | $24.98 | $24.98 | $24.92 | $24.92 | $21.05 | 5,801 |
2019-02-12 | $24.97 | $24.98 | $24.91 | $24.95 | $21.07 | 2,057 |
2019-02-11 | $24.96 | $24.96 | $24.93 | $24.94 | $21.06 | 4,201 |
2019-02-08 | $24.96 | $24.99 | $24.95 | $24.97 | $21.08 | 7,470 |
2019-02-07 | $24.92 | $24.97 | $24.91 | $24.94 | $21.06 | 4,031 |
2019-02-06 | $24.98 | $24.98 | $24.91 | $24.94 | $21.06 | 5,877 |
2019-02-05 | $24.99 | $24.99 | $24.92 | $24.96 | $21.07 | 11,530 |
2019-02-04 | $24.96 | $24.99 | $24.92 | $24.94 | $21.06 | 21,463 |
2019-02-01 | $24.96 | $25.00 | $24.96 | $24.98 | $21.09 | 1,503 |
2019-01-31 | $25.02 | $25.02 | $24.95 | $24.97 | $21.09 | 3,848 |
2019-01-30 | $24.95 | $25.00 | $24.91 | $24.96 | $21.07 | 19,542 |
2019-01-29 | $24.94 | $24.96 | $24.90 | $24.94 | $21.06 | 3,347 |
2019-01-28 | $24.92 | $24.92 | $24.90 | $24.90 | $21.03 | 3,000 |
2019-01-25 | $24.87 | $24.90 | $24.87 | $24.88 | $21.01 | 3,112 |
2019-01-24 | $24.82 | $24.82 | $24.79 | $24.82 | $20.96 | 938 |
2019-01-23 | $24.81 | $24.85 | $24.80 | $24.83 | $20.97 | 5,613 |
2019-01-22 | $24.81 | $24.84 | $24.80 | $24.82 | $20.96 | 5,697 |
2019-01-18 | $24.85 | $24.85 | $24.79 | $24.79 | $20.93 | 11,294 |
2019-01-17 | $24.88 | $24.88 | $24.81 | $24.85 | $20.99 | 19,463 |
2019-01-16 | $24.85 | $24.89 | $24.82 | $24.89 | $21.02 | 8,962 |
2019-01-15 | $24.87 | $24.87 | $24.78 | $24.83 | $20.97 | 40,767 |
2019-01-14 | $24.84 | $24.87 | $24.83 | $24.85 | $20.99 | 3,706 |
2019-01-11 | $24.86 | $24.86 | $24.81 | $24.84 | $20.98 | 4,306 |
2019-01-10 | $24.92 | $24.92 | $24.81 | $24.84 | $20.97 | 6,803 |
2019-01-09 | $24.90 | $24.90 | $24.85 | $24.88 | $21.01 | 2,088 |
2019-01-08 | $24.84 | $24.84 | $24.80 | $24.82 | $20.96 | 1,254 |
2019-01-07 | $24.82 | $24.86 | $24.80 | $24.81 | $20.95 | 40,726 |
2019-01-04 | $24.81 | $24.83 | $24.81 | $24.83 | $20.97 | 816 |
2019-01-03 | $24.81 | $24.88 | $24.81 | $24.85 | $20.99 | 1,501 |
2019-01-02 | $24.84 | $24.84 | $24.77 | $24.82 | $20.96 | 28,406 |
2018-12-31 | $24.78 | $24.82 | $24.78 | $24.82 | $20.96 | 401 |
2018-12-28 | $24.83 | $24.83 | $24.80 | $24.80 | $20.94 | 701 |
2018-12-27 | $24.86 | $24.86 | $24.74 | $24.74 | $20.90 | 3,100 |
2018-12-26 | $24.73 | $24.78 | $24.71 | $24.71 | $20.87 | 14,396 |
2018-12-24 | $24.78 | $24.78 | $24.76 | $24.76 | $20.91 | 725 |
2018-12-21 | $24.71 | $24.74 | $24.68 | $24.69 | $20.85 | 26,466 |
2018-12-20 | $24.74 | $24.76 | $24.71 | $24.71 | $20.87 | 5,683 |
2018-12-19 | $24.83 | $24.85 | $24.79 | $24.79 | $20.81 | 10,223 |
2018-12-18 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 30 |
2018-12-17 | $24.80 | $24.80 | $24.76 | $24.79 | $20.82 | 492 |
2018-12-14 | $24.75 | $24.79 | $24.75 | $24.76 | $20.79 | 1,782 |
2018-12-13 | $24.78 | $24.78 | $24.78 | $24.78 | $20.81 | 10 |
2018-12-12 | $24.79 | $24.79 | $24.77 | $24.77 | $20.80 | 1,068 |
2018-12-11 | $24.77 | $24.77 | $24.77 | $24.77 | $20.80 | 0 |
2018-12-10 | $24.78 | $24.79 | $24.77 | $24.77 | $20.80 | 7,210 |
2018-12-07 | $24.78 | $24.81 | $24.74 | $24.81 | $20.83 | 4,766 |
2018-12-06 | $24.74 | $24.76 | $24.71 | $24.74 | $20.78 | 1,967 |
2018-12-04 | $24.72 | $24.76 | $24.72 | $24.76 | $20.79 | 1,562 |
2018-12-03 | $24.70 | $24.70 | $24.70 | $24.70 | $20.74 | 191 |
2018-11-30 | $24.70 | $24.70 | $24.66 | $24.66 | $20.71 | 463 |
2018-11-29 | $24.69 | $24.69 | $24.66 | $24.66 | $20.71 | 1,082 |
2018-11-28 | $24.67 | $24.67 | $24.65 | $24.65 | $20.70 | 371 |
2018-11-27 | $24.64 | $24.64 | $24.64 | $24.64 | $20.70 | 102 |
2018-11-26 | $24.68 | $24.69 | $24.64 | $24.64 | $20.70 | 1,210 |
2018-11-23 | $24.62 | $24.62 | $24.62 | $24.62 | $20.68 | 8,941 |
2018-11-21 | $24.58 | $24.69 | $24.58 | $24.62 | $20.68 | 8,941 |
2018-11-20 | $24.62 | $24.69 | $24.62 | $24.69 | $20.73 | 2,166 |
2018-11-19 | $24.68 | $24.68 | $24.65 | $24.65 | $20.70 | 2,710 |
2018-11-16 | $24.62 | $24.62 | $24.62 | $24.62 | $20.68 | 320 |
2018-11-15 | $24.68 | $24.68 | $24.67 | $24.68 | $20.73 | 2,761 |
2018-11-14 | $24.66 | $24.66 | $24.61 | $24.61 | $20.67 | 1,389 |
2018-11-13 | $24.62 | $24.62 | $24.62 | $24.62 | $20.67 | 0 |
2018-11-12 | $24.61 | $24.67 | $24.61 | $24.62 | $20.67 | 7,400 |
2018-11-09 | $24.60 | $24.60 | $24.60 | $24.60 | $20.66 | 12 |
2018-11-08 | $24.62 | $24.62 | $24.60 | $24.60 | $20.66 | 1,255 |
2018-11-07 | $24.59 | $24.59 | $24.59 | $24.59 | $20.65 | 650 |
2018-11-06 | $24.56 | $24.66 | $24.56 | $24.58 | $20.64 | 612 |
2018-11-05 | $24.58 | $24.66 | $24.58 | $24.66 | $20.71 | 1,083 |
2018-11-02 | $24.66 | $24.66 | $24.64 | $24.66 | $20.71 | 2,052 |
2018-11-01 | $24.54 | $24.61 | $24.54 | $24.61 | $20.67 | 771 |
2018-10-31 | $24.74 | $24.74 | $24.65 | $24.65 | $20.70 | 2,907 |
2018-10-30 | $24.63 | $24.69 | $24.63 | $24.69 | $20.73 | 415 |
2018-10-29 | $24.67 | $24.67 | $24.55 | $24.61 | $20.67 | 1,400 |
2018-10-26 | $24.78 | $24.78 | $24.60 | $24.60 | $20.66 | 204 |
2018-10-25 | $24.78 | $24.78 | $24.78 | $24.78 | $20.81 | 380 |
2018-10-24 | $24.84 | $24.87 | $24.71 | $24.71 | $20.75 | 6,282 |
2018-10-23 | $24.88 | $24.91 | $24.88 | $24.90 | $20.91 | 806 |
2018-10-22 | $25.05 | $25.05 | $25.02 | $25.02 | $21.01 | 3,689 |
2018-10-19 | $25.17 | $25.17 | $25.04 | $25.11 | $21.09 | 4,959 |
2018-10-18 | $25.10 | $25.11 | $25.08 | $25.08 | $21.06 | 1,015 |
2018-10-17 | $25.13 | $25.18 | $25.10 | $25.18 | $21.15 | 8,678 |
2018-10-16 | $25.02 | $25.02 | $25.02 | $25.02 | $21.01 | 23 |
2018-10-15 | $25.02 | $25.02 | $25.02 | $25.02 | $21.01 | 135 |
2018-10-12 | $25.02 | $25.02 | $25.02 | $25.02 | $21.01 | 2,200 |
2018-10-11 | $25.35 | $25.35 | $25.35 | $25.35 | $21.29 | 6 |
2018-10-10 | $25.32 | $25.35 | $25.32 | $25.35 | $21.29 | 1,791 |
2018-10-09 | $25.45 | $25.48 | $25.45 | $25.48 | $21.39 | 432 |
2018-10-08 | $25.44 | $25.47 | $25.42 | $25.46 | $21.38 | 6,793 |
2018-10-05 | $25.43 | $25.45 | $25.38 | $25.45 | $21.37 | 4,380 |
2018-10-04 | $25.44 | $25.50 | $25.39 | $25.45 | $21.37 | 12,642 |
2018-10-03 | $25.53 | $25.53 | $25.50 | $25.51 | $21.43 | 4,857 |
2018-10-02 | $25.51 | $25.51 | $25.45 | $25.45 | $21.37 | 6,251 |
2018-10-01 | $25.47 | $25.50 | $25.46 | $25.50 | $21.41 | 922 |
2018-09-28 | $25.42 | $25.42 | $25.41 | $25.42 | $21.35 | 844 |
2018-09-27 | $25.34 | $25.34 | $25.34 | $25.34 | $21.28 | 904 |
2018-09-26 | $25.45 | $25.45 | $25.45 | $25.45 | $21.37 | 28 |
2018-09-25 | $25.42 | $25.45 | $25.42 | $25.45 | $21.37 | 1,600 |
2018-09-24 | $25.43 | $25.43 | $25.38 | $25.38 | $21.31 | 1,560 |
2018-09-21 | $25.51 | $25.55 | $25.51 | $25.54 | $21.45 | 4,190 |
2018-09-20 | $25.45 | $25.52 | $25.45 | $25.52 | $21.43 | 3,328 |
2018-09-19 | $25.51 | $25.51 | $25.42 | $25.43 | $21.36 | 2,279 |
2018-09-18 | $25.47 | $25.49 | $25.44 | $25.48 | $21.40 | 5,792 |
2018-09-17 | $25.37 | $25.40 | $25.37 | $25.40 | $21.33 | 2,791 |
2018-09-14 | $25.30 | $25.33 | $25.29 | $25.33 | $21.28 | 6,188 |
2018-09-13 | $25.39 | $25.39 | $25.39 | $25.39 | $21.32 | 1,629 |
2018-09-12 | $25.30 | $25.33 | $25.28 | $25.33 | $21.27 | 2,085 |
2018-09-11 | $25.12 | $25.21 | $25.12 | $25.21 | $21.17 | 526 |
2018-09-10 | $25.27 | $25.27 | $25.19 | $25.19 | $21.15 | 4,553 |
2018-09-07 | $25.13 | $25.16 | $25.08 | $25.15 | $21.12 | 13,034 |
2018-09-06 | $25.34 | $25.34 | $25.28 | $25.28 | $21.23 | 962 |
2018-09-05 | $25.21 | $25.33 | $25.21 | $25.33 | $21.27 | 2,990 |
2018-09-04 | $25.34 | $25.34 | $25.29 | $25.33 | $21.27 | 3,446 |
2018-08-31 | $25.53 | $25.57 | $25.44 | $25.50 | $21.41 | 2,685 |
2018-08-30 | $25.58 | $25.58 | $25.49 | $25.49 | $21.40 | 4,249 |
2018-08-29 | $25.65 | $25.72 | $25.59 | $25.72 | $21.60 | 5,603 |
2018-08-28 | $25.61 | $25.61 | $25.58 | $25.58 | $21.48 | 20,742 |
2018-08-27 | $25.57 | $25.64 | $25.57 | $25.64 | $21.53 | 31,020 |
2018-08-24 | $25.49 | $25.53 | $25.49 | $25.51 | $21.43 | 2,651 |
2018-08-23 | $25.33 | $25.33 | $25.27 | $25.27 | $21.22 | 51,340 |
2018-08-22 | $25.46 | $25.46 | $25.46 | $25.46 | $21.38 | 1,390 |
2018-08-21 | $25.43 | $25.44 | $25.42 | $25.44 | $21.36 | 2,053 |
2018-08-20 | $25.30 | $25.30 | $25.30 | $25.30 | $21.25 | 2 |
2018-08-17 | $25.22 | $25.30 | $25.22 | $25.30 | $21.25 | 1,440 |
2018-08-16 | $25.12 | $25.12 | $25.07 | $25.07 | $21.05 | 35,405 |
2018-08-15 | $24.90 | $24.98 | $24.90 | $24.96 | $20.96 | 17,687 |
2018-08-14 | $25.28 | $25.28 | $25.25 | $25.26 | $21.21 | 3,644 |
2018-08-13 | $25.50 | $25.50 | $25.16 | $25.16 | $21.13 | 8,661 |
2018-08-10 | $25.43 | $25.43 | $25.42 | $25.42 | $21.35 | 701 |
2018-08-09 | $25.62 | $25.62 | $25.60 | $25.61 | $21.51 | 1,709 |
2018-08-08 | $25.64 | $25.67 | $25.64 | $25.67 | $21.56 | 1,079 |
2018-08-07 | $25.73 | $25.73 | $25.73 | $25.73 | $21.61 | 150 |
2018-08-06 | $25.64 | $25.75 | $25.64 | $25.64 | $21.53 | 1,976 |
2018-08-03 | $25.68 | $25.68 | $25.63 | $25.68 | $21.57 | 9,713 |
2018-08-02 | $25.56 | $25.57 | $25.55 | $25.57 | $21.47 | 1,512 |
2018-08-01 | $25.70 | $25.70 | $25.48 | $25.48 | $21.39 | 1,936 |
2018-07-31 | $25.69 | $25.76 | $25.69 | $25.76 | $21.63 | 51,308 |
2018-07-30 | $25.66 | $25.68 | $25.64 | $25.64 | $21.53 | 2,364 |
2018-07-27 | $25.70 | $25.70 | $25.56 | $25.56 | $21.47 | 2,212 |
2018-07-26 | $25.63 | $25.66 | $25.61 | $25.61 | $21.51 | 1,116 |
2018-07-25 | $25.58 | $25.58 | $25.58 | $25.58 | $21.48 | 537 |
2018-07-24 | $25.26 | $25.26 | $25.26 | $25.26 | $21.21 | 45 |
2018-07-23 | $25.27 | $25.27 | $25.26 | $25.26 | $21.21 | 211 |
2018-07-20 | $25.30 | $25.30 | $25.30 | $25.30 | $21.25 | 118 |
2018-07-19 | $25.25 | $25.27 | $25.25 | $25.27 | $21.22 | 1,106 |
2018-07-18 | $25.28 | $25.31 | $25.27 | $25.28 | $21.23 | 35,091 |
2018-07-17 | $25.27 | $25.27 | $25.24 | $25.24 | $21.20 | 487 |
2018-07-16 | $25.42 | $25.42 | $25.29 | $25.29 | $21.24 | 700 |
2018-07-13 | $25.62 | $25.62 | $25.55 | $25.55 | $21.46 | 2,320 |
2018-07-12 | $25.44 | $25.53 | $25.44 | $25.53 | $21.44 | 749 |
2018-07-11 | $25.46 | $25.46 | $25.44 | $25.44 | $21.36 | 258 |
2018-07-10 | $25.93 | $25.93 | $25.93 | $25.93 | $21.78 | 3,803 |
2018-07-09 | $25.91 | $25.92 | $25.91 | $25.91 | $21.76 | 1,745 |
2018-07-06 | $25.64 | $25.76 | $25.64 | $25.76 | $21.63 | 856 |
2018-07-05 | $25.61 | $25.61 | $25.56 | $25.61 | $21.50 | 187,248 |
2018-07-03 | $25.54 | $25.55 | $25.53 | $25.55 | $21.46 | 177,087 |
2018-07-02 | $25.58 | $25.58 | $25.32 | $25.34 | $21.28 | 4,390 |
2018-06-29 | $25.80 | $25.80 | $25.80 | $25.80 | $21.67 | 278 |
2018-06-28 | $25.50 | $25.52 | $25.50 | $25.52 | $21.43 | 3,100 |
2018-06-27 | $25.70 | $25.70 | $25.60 | $25.60 | $21.50 | 855 |
2018-06-26 | $25.50 | $25.55 | $25.50 | $25.55 | $21.46 | 1,155 |
2018-06-25 | $25.75 | $25.75 | $25.75 | $25.75 | $21.62 | 65 |
2018-06-22 | $25.73 | $25.75 | $25.73 | $25.75 | $21.62 | 597 |
2018-06-21 | $25.71 | $25.71 | $25.71 | $25.71 | $21.59 | 0 |
2018-06-20 | $25.71 | $25.71 | $25.71 | $25.71 | $21.59 | 0 |
2018-06-19 | $25.71 | $25.71 | $25.71 | $25.71 | $21.59 | 0 |
2018-06-18 | $25.70 | $25.73 | $25.70 | $25.71 | $21.59 | 7,389 |
2018-06-15 | $26.00 | $26.00 | $25.68 | $25.70 | $21.58 | 2,861 |
2018-06-14 | $26.29 | $26.29 | $26.29 | $26.29 | $22.08 | 0 |
2018-06-13 | $26.29 | $26.29 | $26.29 | $26.29 | $22.08 | 0 |
2018-06-12 | $26.36 | $26.37 | $26.29 | $26.29 | $22.08 | 1,600 |
2018-06-11 | $26.39 | $26.39 | $26.36 | $26.36 | $22.14 | 915 |
2018-06-08 | $26.24 | $26.24 | $26.24 | $26.24 | $22.03 | 0 |
2018-06-07 | $26.24 | $26.24 | $26.24 | $26.24 | $22.03 | 300 |
2018-06-06 | $26.15 | $26.18 | $26.15 | $26.17 | $21.97 | 1,957 |
2018-06-05 | $26.06 | $26.06 | $26.06 | $26.06 | $21.89 | 0 |
2018-06-04 | $26.45 | $26.45 | $26.06 | $26.06 | $21.89 | 12,648 |
2018-06-01 | $26.10 | $26.10 | $26.10 | $26.10 | $21.92 | 40 |
2018-05-31 | $26.10 | $26.10 | $26.10 | $26.10 | $21.92 | 80 |
2018-05-30 | $26.10 | $26.10 | $26.10 | $26.10 | $21.92 | 0 |
2018-05-29 | $26.04 | $26.10 | $25.99 | $26.10 | $21.92 | 1,793 |
2018-05-25 | $26.19 | $26.19 | $26.19 | $26.19 | $21.99 | 400 |
2018-05-24 | $26.54 | $26.54 | $26.50 | $26.50 | $22.25 | 676 |
2018-05-23 | $26.51 | $26.54 | $26.51 | $26.53 | $22.28 | 2,040 |
2018-05-22 | $26.66 | $26.74 | $26.56 | $26.56 | $22.30 | 802 |
2018-05-21 | $26.50 | $26.50 | $26.50 | $26.50 | $22.25 | 0 |
2018-05-18 | $26.51 | $26.51 | $26.50 | $26.50 | $22.25 | 730 |
2018-05-17 | $26.35 | $26.35 | $26.35 | $26.35 | $22.13 | 0 |
2018-05-16 | $26.35 | $26.35 | $26.35 | $26.35 | $22.13 | 0 |
2018-05-15 | $26.35 | $26.35 | $26.35 | $26.35 | $22.13 | 500 |
2018-05-14 | $26.52 | $26.52 | $26.49 | $26.49 | $22.25 | 794 |
2018-05-11 | $26.46 | $26.46 | $26.46 | $26.46 | $22.22 | 1,400 |
2018-05-10 | $26.33 | $26.33 | $26.33 | $26.33 | $22.11 | 80 |
2018-05-09 | $26.36 | $26.36 | $26.30 | $26.33 | $22.11 | 11,951 |
2018-05-08 | $26.12 | $26.12 | $25.85 | $25.98 | $21.82 | 694 |
2018-05-07 | $26.20 | $26.20 | $26.11 | $26.11 | $21.93 | 1,398 |
2018-05-04 | $25.87 | $25.87 | $25.86 | $25.86 | $21.72 | 463 |
2018-05-03 | $25.86 | $25.91 | $25.86 | $25.89 | $21.74 | 861 |
2018-05-02 | $25.84 | $25.99 | $25.84 | $25.98 | $21.82 | 2,991 |
2018-05-01 | $25.80 | $25.82 | $25.74 | $25.81 | $21.68 | 1,889 |
2018-04-30 | $26.03 | $26.03 | $25.96 | $26.00 | $21.83 | 5,992 |
2018-04-27 | $26.10 | $26.10 | $26.10 | $26.10 | $21.92 | 42 |
2018-04-26 | $26.04 | $26.10 | $26.04 | $26.10 | $21.92 | 436 |
2018-04-25 | $25.95 | $25.98 | $25.85 | $25.98 | $21.82 | 1,050 |
2018-04-24 | $26.08 | $26.08 | $25.97 | $25.97 | $21.81 | 2,240 |
2018-04-23 | $26.17 | $26.17 | $25.94 | $26.04 | $21.87 | 8,924 |
2018-04-20 | $26.20 | $26.20 | $26.08 | $26.08 | $21.90 | 4,485 |
2018-04-19 | $26.40 | $26.40 | $26.38 | $26.38 | $22.15 | 455 |
2018-04-18 | $26.30 | $26.38 | $26.30 | $26.38 | $22.15 | 785 |
2018-04-17 | $25.87 | $25.94 | $25.87 | $25.94 | $21.78 | 6,728 |
2018-04-16 | $25.80 | $25.80 | $25.80 | $25.80 | $21.67 | 25 |
2018-04-13 | $25.80 | $25.80 | $25.80 | $25.80 | $21.67 | 2 |
2018-04-12 | $25.79 | $25.83 | $25.79 | $25.80 | $21.67 | 2,400 |
2018-04-11 | $25.75 | $25.93 | $25.73 | $25.85 | $21.70 | 7,694 |
2018-04-10 | $25.57 | $25.57 | $25.57 | $25.57 | $21.47 | 200 |
VanEck Inflation Allocation ETF (RAAX) News Headlines
Recent VanEck Inflation Allocation ETF (RAAX) News
Similar Companies to VanEck Inflation Allocation ETF (RAAX) 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 | -- | -- | -- |