RiverFront Dynamic Core Income ETF (RFCI) Exchange: NYSE ARCA
Data as of April 19, 2024
$21.87 ($0.01) 0.05%
RiverFront Dynamic Core Income ETF - Daily Information
Click for more stock information on RiverFront Dynamic Core Income ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $21.88 |
Previous Close | $21.87 |
High | $21.88 |
Low | $21.86 |
Adjusted Open | $21.88 |
Previous Adjusted Close | $21.87 |
Adjusted High | $21.88 |
Adjusted Low | $21.86 |
About RiverFront Dynamic Core Income ETF (RFCI)
The Fund seeks to achieve its investment objective by investing in a global portfolio of fixed income securities of various maturities, ratings and currency denominations. The Fund allocates its investments based upon the analysis of RiverFront Investment Group, LLC ("RiverFront", or the "Sub-Adviser") of the pertinent economic and market conditions, as well as yield, maturity, credit and currency considerations. The Fund's portfolio is constructed by RiverFront through a two-step process. The first step involves setting the strategic allocation among a broad array of fixed income asset classes, with the objective being to construct an allocation that is designed to balance the probability of upside returns with downside risks, assuming a five-year time horizon. The second step involves RiverFront tactically adjusting these allocations as market conditions warrant and determining security selection within the asset classes in order to seek to maximize potential returns. The Fund's allocation across long-term, medium-term and short-term investment grade securities, long-term and short-term high yield securities and emerging market debt is adjusted at least annually, but may be adjusted more frequently if, in the sole discretion of RiverFront, market conditions warrant. RiverFront's allocation decisions will be based on a quantitative methodology, the inputs for which reflect RiverFront's qualitative judgements about market conditions. This methodology models historical returns as a function of initial valuation conditions and creates estimates of potential returns and downside risks consistent with historical market behavior. The estimates produced by this methodology are then incorporated into a proprietary Mean Reversion Optimization (MRO) process to determine the weighting for each of the relevant fixed income asset classes. The Fund may purchase fixed income securities issued by U.S. or foreign corporations or financial institutions, including debt securities of all types and maturities, convertible securities and preferred stocks. The Fund also may purchase securities issued or guaranteed by the U.S. Government or foreign governments (including foreign states, provinces and municipalities) or their agencies and instrumentalities ("government entities") or issued or guaranteed by international organizations designated or supported by multiple government entities to promote economic reconstruction or development ("supranational entities"). The Fund may purchase or sell securities on a when issued, delayed delivery or forward commitment basis. The Fund may also invest in other exchange-traded funds ("ETFs") and/or closed-end funds which invest in fixed income securities. The Fund has established a credit rating criteria for the fixed income securities in which it may invest, and it may invest up to 15% in high yield securities ("junk bonds"). Junk bonds are debt securities that are rated below investment grade by nationally recognized statistical rating organizations ("NRSROs"), or are unrated securities that the Sub-Adviser believes are of comparable quality. The Sub-Adviser considers the credit ratings assigned by NRSROs as one of several factors in its independent credit analysis of issuers. The Fund may invest without limitation in U.S. dollar-denominated securities of foreign issuers in developed markets. The Fund may invest up to 10% of its assets in securities denominated in foreign currencies and up to 10% of its assets in securities of issuers located in emerging markets. In certain circumstances, the Sub-Adviser may attempt to offset a portion or all of the foreign currency exposure in these securities by entering into contracts with banks, brokers or dealers to purchase or sell securities or foreign currencies at a future date ("forward contracts"). The Fund may elect to enter into swap contracts that effectively bundle the purchase of foreign bonds and the hedging of foreign currency into a single transaction. The average maturity or duration of the Fund's portfolio of fixed income securities will vary based on the Sub-Adviser's assessment of economic and market conditions, as well as current and anticipated changes in interest rates; however, the Sub-Adviser intends to manage the Fund's portfolio so that it has an average duration of between two and eight years, under normal circumstances. Duration measures the price sensitivity of a security to interest rate changes. The longer the duration, the more sensitive the Fund's portfolio will be to a change in interest rates. A 1% change in interest rates is typically estimated to change the price of a fixed income security by 1% for each year of the security's duration. For example, if a fixed income security has a duration of three years, a 1% rise in interest rates would typically be expected to reduce the price of the security by approximately 3%. Similar estimates would typically apply to a portfolio of fixed income securities, such as the Fund's, based on the portfolio's average duration. As the value of a security changes over time, so will its duration, which in turn will affect the Fund's duration.
Invest in RiverFront Dynamic Core Income ETF (RFCI)
Historical Stock Data for RiverFront Dynamic Core Income ETF (RFCI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $21.88 | $21.88 | $21.86 | $21.87 | $21.87 | 435 |
2024-04-18 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 425 |
2024-04-17 | $21.84 | $21.88 | $21.84 | $21.88 | $21.88 | 549 |
2024-04-16 | $21.82 | $21.82 | $21.78 | $21.81 | $21.81 | 1,586 |
2024-04-15 | $21.86 | $21.86 | $21.82 | $21.85 | $21.85 | 1,965 |
2024-04-12 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 151 |
2024-04-11 | $21.92 | $21.97 | $21.92 | $21.96 | $21.96 | 1,808 |
2024-04-10 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 78 |
2024-04-09 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 61 |
2024-04-08 | $22.12 | $22.12 | $22.07 | $22.11 | $22.11 | 2,839 |
2024-04-05 | $22.14 | $22.16 | $22.10 | $22.10 | $22.10 | 2,979 |
2024-04-04 | $22.18 | $22.19 | $22.14 | $22.19 | $22.19 | 3,284 |
2024-04-03 | $22.16 | $22.17 | $22.16 | $22.17 | $22.17 | 178 |
2024-04-02 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 29 |
2024-04-01 | $22.25 | $22.25 | $22.13 | $22.18 | $22.18 | 3,369 |
2024-03-28 | $22.35 | $22.35 | $22.30 | $22.32 | $22.32 | 976 |
2024-03-27 | $22.25 | $22.31 | $22.23 | $22.31 | $22.31 | 1,390 |
2024-03-26 | $22.22 | $22.25 | $22.22 | $22.25 | $22.25 | 565 |
2024-03-25 | $22.24 | $22.26 | $22.24 | $22.24 | $22.24 | 460 |
2024-03-22 | $22.32 | $22.32 | $22.27 | $22.29 | $22.29 | 2,161 |
2024-03-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 138 |
2024-03-20 | $22.24 | $22.29 | $22.24 | $22.29 | $22.21 | 298 |
2024-03-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.17 | 139 |
2024-03-18 | $22.23 | $22.23 | $22.18 | $22.20 | $22.12 | 879 |
2024-03-15 | $22.22 | $22.22 | $22.21 | $22.21 | $22.13 | 1,676 |
2024-03-14 | $22.21 | $22.23 | $22.21 | $22.23 | $22.14 | 456 |
2024-03-13 | $22.31 | $22.34 | $22.31 | $22.34 | $22.25 | 148 |
2024-03-12 | $22.38 | $22.38 | $22.33 | $22.36 | $22.27 | 436 |
2024-03-11 | $22.41 | $22.41 | $22.40 | $22.40 | $22.32 | 1,792 |
2024-03-08 | $22.42 | $22.42 | $22.42 | $22.42 | $22.34 | 66 |
2024-03-07 | $22.40 | $22.40 | $22.40 | $22.40 | $22.32 | 323 |
2024-03-06 | $22.36 | $22.36 | $22.32 | $22.36 | $22.28 | 3,923 |
2024-03-05 | $22.34 | $22.34 | $22.32 | $22.34 | $22.25 | 610 |
2024-03-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.17 | 63 |
2024-03-01 | $22.24 | $22.29 | $22.24 | $22.29 | $22.20 | 873 |
2024-02-29 | $22.19 | $22.21 | $22.19 | $22.19 | $22.11 | 1,636 |
2024-02-28 | $22.14 | $22.18 | $22.14 | $22.16 | $22.08 | 1,886 |
2024-02-27 | $22.20 | $22.20 | $22.16 | $22.16 | $22.07 | 200 |
2024-02-26 | $22.13 | $22.19 | $22.09 | $22.18 | $22.10 | 2,050 |
2024-02-23 | $22.24 | $22.24 | $22.22 | $22.22 | $22.22 | 1,181 |
2024-02-22 | $22.15 | $22.16 | $22.14 | $22.16 | $22.16 | 1,280 |
2024-02-21 | $22.21 | $22.24 | $22.21 | $22.24 | $22.16 | 1,818 |
2024-02-20 | $22.25 | $22.29 | $22.25 | $22.29 | $22.29 | 3,242 |
2024-02-16 | $22.21 | $22.22 | $22.21 | $22.22 | $22.22 | 4,397 |
2024-02-15 | $22.29 | $22.31 | $22.28 | $22.29 | $22.29 | 25,415 |
2024-02-14 | $22.23 | $22.23 | $22.21 | $22.23 | $22.23 | 31,816 |
2024-02-13 | $22.21 | $22.21 | $22.17 | $22.17 | $22.17 | 1,954 |
2024-02-12 | $22.31 | $22.33 | $22.31 | $22.33 | $22.33 | 376 |
2024-02-09 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 279 |
2024-02-08 | $22.35 | $22.35 | $22.30 | $22.32 | $22.32 | 323 |
2024-02-07 | $22.36 | $22.38 | $22.36 | $22.38 | $22.38 | 11,161 |
2024-02-06 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 138 |
2024-02-05 | $22.28 | $22.33 | $22.28 | $22.31 | $22.31 | 1,376 |
2024-02-02 | $22.44 | $22.46 | $22.44 | $22.46 | $22.46 | 134 |
2024-02-01 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 81 |
2024-01-31 | $22.50 | $22.52 | $22.47 | $22.47 | $22.47 | 1,778 |
2024-01-30 | $22.35 | $22.42 | $22.35 | $22.42 | $22.42 | 1,868 |
2024-01-29 | $22.38 | $22.39 | $22.35 | $22.39 | $22.39 | 323 |
2024-01-26 | $22.33 | $22.33 | $22.29 | $22.32 | $22.32 | 5,393 |
2024-01-25 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 31 |
2024-01-24 | $22.31 | $22.41 | $22.31 | $22.35 | $22.27 | 4,485 |
2024-01-23 | $22.39 | $22.39 | $22.39 | $22.39 | $22.31 | 1,105 |
2024-01-22 | $22.41 | $22.42 | $22.41 | $22.42 | $22.34 | 1,389 |
2024-01-19 | $22.34 | $22.38 | $22.34 | $22.38 | $22.30 | 12,848 |
2024-01-18 | $22.40 | $22.40 | $22.27 | $22.36 | $22.28 | 6,939 |
2024-01-17 | $22.40 | $22.44 | $22.31 | $22.39 | $22.31 | 6,173 |
2024-01-16 | $22.49 | $22.49 | $22.41 | $22.43 | $22.35 | 9,590 |
2024-01-12 | $22.57 | $22.57 | $22.57 | $22.57 | $22.48 | 432 |
2024-01-11 | $22.53 | $22.53 | $22.53 | $22.53 | $22.45 | 24 |
2024-01-10 | $22.48 | $22.48 | $22.43 | $22.44 | $22.36 | 285 |
2024-01-09 | $22.44 | $22.45 | $22.44 | $22.45 | $22.37 | 1,701 |
2024-01-08 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 162 |
2024-01-05 | $22.46 | $22.48 | $22.34 | $22.36 | $22.36 | 4,178 |
2024-01-04 | $22.44 | $22.44 | $22.35 | $22.41 | $22.41 | 2,721 |
2024-01-03 | $22.52 | $22.52 | $22.51 | $22.51 | $22.51 | 811 |
2024-01-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 211 |
2023-12-29 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 138 |
2023-12-28 | $22.65 | $22.65 | $22.64 | $22.64 | $22.64 | 265 |
2023-12-27 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 70 |
2023-12-26 | $22.54 | $22.55 | $22.52 | $22.54 | $22.54 | 1,852 |
2023-12-22 | $22.52 | $22.52 | $22.48 | $22.51 | $22.51 | 3,784 |
2023-12-21 | $22.53 | $22.53 | $22.48 | $22.52 | $22.52 | 2,354 |
2023-12-20 | $22.48 | $22.51 | $22.48 | $22.51 | $22.51 | 797 |
2023-12-19 | $22.47 | $22.47 | $22.44 | $22.45 | $22.45 | 14,601 |
2023-12-18 | $22.50 | $22.51 | $22.50 | $22.51 | $22.51 | 1,458 |
2023-12-15 | $22.55 | $22.57 | $22.54 | $22.56 | $22.56 | 2,996 |
2023-12-14 | $22.53 | $22.56 | $22.52 | $22.56 | $22.56 | 1,664 |
2023-12-13 | $22.18 | $22.43 | $22.16 | $22.40 | $22.40 | 4,157 |
2023-12-12 | $22.11 | $22.13 | $22.11 | $22.13 | $22.13 | 1,754 |
2023-12-11 | $22.05 | $22.08 | $22.03 | $22.08 | $22.08 | 1,878 |
2023-12-08 | $22.07 | $22.09 | $22.06 | $22.09 | $22.09 | 2,060 |
2023-12-07 | $22.18 | $22.23 | $22.17 | $22.18 | $22.18 | 3,892 |
2023-12-06 | $22.15 | $22.22 | $22.15 | $22.19 | $22.19 | 1,039 |
2023-12-05 | $22.09 | $22.13 | $22.09 | $22.13 | $22.13 | 3,945 |
2023-12-04 | $21.98 | $22.00 | $21.98 | $22.00 | $22.00 | 2,671 |
2023-12-01 | $21.94 | $22.08 | $21.94 | $22.08 | $22.08 | 1,430 |
2023-11-30 | $21.92 | $21.95 | $21.88 | $21.89 | $21.89 | 5,302 |
2023-11-29 | $21.98 | $22.00 | $21.97 | $22.00 | $22.00 | 2,283 |
2023-11-28 | $21.79 | $21.87 | $21.79 | $21.87 | $21.87 | 6,979 |
2023-11-27 | $21.78 | $21.83 | $21.75 | $21.83 | $21.83 | 982 |
2023-11-24 | $21.70 | $21.72 | $21.70 | $21.72 | $21.72 | 334 |
2023-11-22 | $21.74 | $21.78 | $21.74 | $21.78 | $21.78 | 5,173 |
2023-11-21 | $21.76 | $21.77 | $21.74 | $21.74 | $21.74 | 855 |
2023-11-20 | $21.76 | $21.82 | $21.76 | $21.82 | $21.82 | 1,329 |
2023-11-17 | $21.77 | $21.77 | $21.69 | $21.74 | $21.74 | 4,433 |
2023-11-16 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 38 |
2023-11-15 | $21.59 | $21.62 | $21.59 | $21.62 | $21.62 | 119 |
2023-11-14 | $21.74 | $21.75 | $21.74 | $21.75 | $21.75 | 556 |
2023-11-13 | $21.49 | $21.50 | $21.49 | $21.50 | $21.50 | 377 |
2023-11-10 | $21.52 | $21.52 | $21.46 | $21.50 | $21.50 | 4,641 |
2023-11-09 | $21.44 | $21.44 | $21.42 | $21.43 | $21.43 | 291 |
2023-11-08 | $21.61 | $21.61 | $21.59 | $21.59 | $21.59 | 386 |
2023-11-07 | $21.49 | $21.53 | $21.49 | $21.53 | $21.53 | 162 |
2023-11-06 | $21.44 | $21.44 | $21.42 | $21.43 | $21.43 | 9,210 |
2023-11-03 | $21.61 | $21.61 | $21.54 | $21.54 | $21.54 | 1,237 |
2023-11-02 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 197 |
2023-11-01 | $21.22 | $21.28 | $21.20 | $21.28 | $21.28 | 4,393 |
2023-10-31 | $21.14 | $21.16 | $21.11 | $21.11 | $21.11 | 1,509 |
2023-10-30 | $21.06 | $21.09 | $21.06 | $21.09 | $21.09 | 386 |
2023-10-27 | $21.13 | $21.13 | $21.10 | $21.12 | $21.12 | 4,665 |
2023-10-26 | $21.07 | $21.13 | $21.07 | $21.13 | $21.13 | 596 |
2023-10-25 | $21.09 | $21.10 | $21.09 | $21.10 | $21.02 | 1,184 |
2023-10-24 | $21.19 | $21.25 | $21.19 | $21.24 | $21.16 | 2,752 |
2023-10-23 | $21.05 | $21.21 | $21.05 | $21.19 | $21.11 | 7,941 |
2023-10-20 | $21.05 | $21.08 | $21.05 | $21.08 | $21.01 | 335 |
2023-10-19 | $21.05 | $21.08 | $20.99 | $21.00 | $20.92 | 2,613 |
2023-10-18 | $21.10 | $21.10 | $21.06 | $21.06 | $20.98 | 1,531 |
2023-10-17 | $21.20 | $21.20 | $21.14 | $21.17 | $21.09 | 5,633 |
2023-10-16 | $21.31 | $21.31 | $21.28 | $21.29 | $21.21 | 12,975 |
2023-10-13 | $21.38 | $21.41 | $21.38 | $21.40 | $21.32 | 732 |
2023-10-12 | $21.38 | $21.38 | $21.19 | $21.31 | $21.23 | 13,346 |
2023-10-11 | $21.42 | $21.45 | $21.05 | $21.44 | $21.36 | 155,050 |
2023-10-10 | $21.38 | $21.38 | $21.38 | $21.38 | $21.30 | 4,300 |
2023-10-09 | $21.29 | $21.38 | $21.29 | $21.38 | $21.30 | 332 |
2023-10-06 | $21.19 | $21.19 | $21.19 | $21.19 | $21.11 | 302 |
2023-10-05 | $21.24 | $21.26 | $21.24 | $21.26 | $21.18 | 1,858 |
2023-10-04 | $21.21 | $21.27 | $21.21 | $21.27 | $21.19 | 897 |
2023-10-03 | $21.17 | $21.18 | $21.13 | $21.14 | $21.06 | 1,432 |
2023-10-02 | $21.30 | $21.31 | $21.27 | $21.29 | $21.21 | 4,191 |
2023-09-29 | $21.43 | $21.43 | $21.43 | $21.43 | $21.34 | 61 |
2023-09-28 | $21.36 | $21.43 | $21.36 | $21.43 | $21.35 | 991 |
2023-09-27 | $21.50 | $21.50 | $21.37 | $21.37 | $21.29 | 416 |
2023-09-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.37 | 407 |
2023-09-25 | $21.49 | $21.50 | $21.48 | $21.48 | $21.40 | 1,032 |
2023-09-22 | $21.62 | $21.62 | $21.61 | $21.61 | $21.53 | 780 |
2023-09-21 | $21.53 | $21.53 | $21.53 | $21.53 | $21.45 | 3,828 |
2023-09-20 | $21.77 | $21.77 | $21.75 | $21.75 | $21.59 | 136 |
2023-09-19 | $21.76 | $21.78 | $21.73 | $21.73 | $21.57 | 1,495 |
2023-09-18 | $21.79 | $21.80 | $21.79 | $21.80 | $21.65 | 1,044 |
2023-09-15 | $21.80 | $21.80 | $21.78 | $21.78 | $21.78 | 4,958 |
2023-09-14 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 579 |
2023-09-13 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 269 |
2023-09-12 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 269 |
2023-09-11 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 12 |
2023-09-08 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 4,743 |
2023-09-07 | $21.81 | $21.83 | $21.81 | $21.83 | $21.83 | 993 |
2023-09-06 | $21.78 | $21.78 | $21.77 | $21.77 | $21.77 | 138 |
2023-09-05 | $21.79 | $21.80 | $21.79 | $21.80 | $21.80 | 1,034 |
2023-09-01 | $21.89 | $21.90 | $21.89 | $21.90 | $21.90 | 217 |
2023-08-31 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1,658 |
2023-08-30 | $21.96 | $21.96 | $21.95 | $21.95 | $21.95 | 310 |
2023-08-29 | $21.85 | $21.97 | $21.85 | $21.96 | $21.96 | 5,702 |
2023-08-28 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 421 |
2023-08-25 | $21.77 | $21.78 | $21.74 | $21.78 | $21.78 | 2,974 |
2023-08-24 | $21.82 | $21.82 | $21.79 | $21.79 | $21.79 | 5,244 |
2023-08-23 | $21.87 | $21.91 | $21.87 | $21.91 | $21.83 | 421 |
2023-08-22 | $21.70 | $21.73 | $21.66 | $21.72 | $21.64 | 23,090 |
2023-08-21 | $21.69 | $21.69 | $21.69 | $21.69 | $21.61 | 688 |
2023-08-18 | $21.80 | $21.80 | $21.78 | $21.79 | $21.72 | 11,415 |
2023-08-17 | $21.73 | $21.73 | $21.72 | $21.72 | $21.64 | 297 |
2023-08-16 | $21.82 | $21.82 | $21.77 | $21.77 | $21.69 | 280 |
2023-08-15 | $21.86 | $21.86 | $21.83 | $21.83 | $21.76 | 440 |
2023-08-14 | $21.87 | $21.90 | $21.87 | $21.89 | $21.82 | 872 |
2023-08-11 | $21.95 | $21.95 | $21.91 | $21.91 | $21.84 | 756 |
2023-08-10 | $22.14 | $22.14 | $21.98 | $21.98 | $21.91 | 838 |
2023-08-09 | $22.08 | $22.10 | $22.08 | $22.09 | $22.02 | 9,128 |
2023-08-08 | $22.09 | $22.09 | $22.08 | $22.08 | $22.01 | 2,477 |
2023-08-07 | $22.04 | $22.04 | $22.03 | $22.04 | $21.96 | 381 |
2023-08-04 | $22.04 | $22.07 | $22.04 | $22.07 | $22.00 | 1,866 |
2023-08-03 | $21.93 | $21.93 | $21.91 | $21.91 | $21.91 | 728 |
2023-08-02 | $22.05 | $22.06 | $21.99 | $22.06 | $22.06 | 14,432 |
2023-08-01 | $22.09 | $22.09 | $22.08 | $22.08 | $22.08 | 230 |
2023-07-31 | $22.21 | $22.22 | $22.20 | $22.20 | $22.20 | 488 |
2023-07-28 | $22.16 | $22.17 | $22.16 | $22.17 | $22.17 | 22,083 |
2023-07-27 | $22.15 | $22.18 | $22.09 | $22.09 | $22.09 | 4,548 |
2023-07-26 | $22.20 | $22.25 | $22.20 | $22.25 | $22.25 | 2,495 |
2023-07-25 | $22.16 | $22.18 | $22.16 | $22.18 | $22.18 | 5,716 |
2023-07-24 | $22.26 | $22.26 | $22.19 | $22.19 | $22.19 | 6,805 |
2023-07-21 | $22.22 | $22.24 | $22.21 | $22.21 | $22.21 | 2,738 |
2023-07-20 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 126 |
2023-07-19 | $22.33 | $22.36 | $22.33 | $22.35 | $22.28 | 1,858 |
2023-07-18 | $22.33 | $22.33 | $22.31 | $22.31 | $22.24 | 39,722 |
2023-07-17 | $22.24 | $22.27 | $22.22 | $22.27 | $22.20 | 6,764 |
2023-07-14 | $22.31 | $22.31 | $22.25 | $22.25 | $22.18 | 412 |
2023-07-13 | $22.33 | $22.33 | $22.33 | $22.33 | $22.26 | 2 |
2023-07-12 | $22.22 | $22.27 | $22.21 | $22.24 | $22.17 | 7,213 |
2023-07-11 | $22.08 | $22.11 | $22.07 | $22.11 | $22.04 | 1,065 |
2023-07-10 | $22.01 | $22.05 | $22.01 | $22.05 | $21.98 | 463 |
2023-07-07 | $21.99 | $22.01 | $21.99 | $21.99 | $21.92 | 930 |
2023-07-06 | $21.99 | $21.99 | $21.94 | $21.98 | $21.91 | 200 |
2023-07-05 | $22.11 | $22.11 | $22.09 | $22.09 | $22.02 | 725 |
2023-07-03 | $22.16 | $22.16 | $22.16 | $22.16 | $22.09 | 757 |
2023-06-30 | $22.16 | $22.21 | $22.16 | $22.21 | $22.21 | 329 |
2023-06-29 | $22.09 | $22.11 | $22.09 | $22.11 | $22.11 | 3,529 |
2023-06-28 | $22.19 | $22.23 | $22.19 | $22.23 | $22.23 | 374 |
2023-06-27 | $22.14 | $22.15 | $22.14 | $22.15 | $22.15 | 2,833 |
2023-06-26 | $22.20 | $22.20 | $22.19 | $22.19 | $22.19 | 973 |
2023-06-23 | $22.22 | $22.23 | $22.15 | $22.17 | $22.17 | 5,479 |
2023-06-22 | $22.17 | $22.17 | $22.12 | $22.12 | $22.12 | 414 |
2023-06-21 | $22.24 | $22.27 | $22.24 | $22.27 | $22.27 | 577 |
2023-06-20 | $22.26 | $22.27 | $22.26 | $22.27 | $22.27 | 537 |
2023-06-16 | $22.20 | $22.22 | $22.19 | $22.22 | $22.22 | 393 |
2023-06-15 | $22.23 | $22.26 | $22.23 | $22.26 | $22.26 | 3,411 |
2023-06-14 | $22.18 | $22.18 | $22.10 | $22.16 | $22.16 | 5,053 |
2023-06-13 | $22.17 | $22.17 | $22.10 | $22.12 | $22.12 | 1,146 |
2023-06-12 | $22.14 | $22.20 | $22.13 | $22.20 | $22.20 | 2,274 |
2023-06-09 | $22.17 | $22.19 | $22.17 | $22.17 | $22.17 | 10,115 |
2023-06-08 | $22.12 | $22.21 | $22.12 | $22.20 | $22.20 | 71,655 |
2023-06-07 | $22.22 | $22.22 | $22.11 | $22.11 | $22.11 | 998 |
2023-06-06 | $22.21 | $22.23 | $22.21 | $22.23 | $22.23 | 352 |
2023-06-05 | $22.17 | $22.22 | $22.14 | $22.22 | $22.22 | 9,991 |
2023-06-02 | $22.26 | $22.26 | $22.24 | $22.24 | $22.24 | 700 |
2023-06-01 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 130 |
2023-05-31 | $22.21 | $22.25 | $22.16 | $22.25 | $22.25 | 12,882 |
2023-05-30 | $22.16 | $22.19 | $22.16 | $22.19 | $22.19 | 206 |
2023-05-26 | $22.00 | $22.06 | $22.00 | $22.06 | $22.06 | 592 |
2023-05-25 | $22.02 | $22.03 | $22.01 | $22.01 | $22.01 | 781 |
2023-05-24 | $22.19 | $22.19 | $22.12 | $22.12 | $22.06 | 1,183 |
2023-05-23 | $22.18 | $22.20 | $22.17 | $22.20 | $22.14 | 2,515 |
2023-05-22 | $22.18 | $22.18 | $22.18 | $22.18 | $22.12 | 20 |
2023-05-19 | $22.24 | $22.24 | $22.18 | $22.18 | $22.18 | 8,782 |
2023-05-18 | $22.23 | $22.24 | $22.22 | $22.22 | $22.22 | 634 |
2023-05-17 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 134 |
2023-05-16 | $22.29 | $22.31 | $22.29 | $22.31 | $22.31 | 342 |
2023-05-15 | $22.36 | $22.37 | $22.36 | $22.37 | $22.37 | 3,081 |
2023-05-12 | $22.44 | $22.44 | $22.41 | $22.42 | $22.42 | 3,834 |
2023-05-11 | $22.51 | $22.51 | $22.47 | $22.50 | $22.50 | 6,524 |
2023-05-10 | $22.41 | $22.44 | $22.40 | $22.44 | $22.44 | 6,164 |
2023-05-09 | $22.33 | $22.34 | $22.32 | $22.32 | $22.32 | 893 |
2023-05-08 | $22.36 | $22.37 | $22.31 | $22.35 | $22.35 | 4,275 |
2023-05-05 | $22.42 | $22.43 | $22.42 | $22.43 | $22.43 | 204 |
2023-05-04 | $22.46 | $22.53 | $22.46 | $22.50 | $22.50 | 3,871 |
2023-05-03 | $22.57 | $22.57 | $22.50 | $22.56 | $22.56 | 3,107 |
2023-05-02 | $22.50 | $22.54 | $22.48 | $22.51 | $22.51 | 4,439 |
2023-05-01 | $22.40 | $22.40 | $22.35 | $22.35 | $22.35 | 382 |
2023-04-28 | $22.49 | $22.54 | $22.49 | $22.53 | $22.53 | 1,115 |
2023-04-27 | $22.43 | $22.43 | $22.42 | $22.42 | $22.42 | 747 |
2023-04-26 | $22.56 | $22.56 | $22.47 | $22.48 | $22.48 | 1,085 |
2023-04-25 | $22.56 | $22.58 | $22.55 | $22.57 | $22.57 | 7,598 |
2023-04-24 | $22.45 | $22.48 | $22.45 | $22.47 | $22.47 | 777 |
2023-04-21 | $22.38 | $22.40 | $22.38 | $22.40 | $22.40 | 874 |
2023-04-20 | $22.42 | $22.42 | $22.40 | $22.42 | $22.42 | 627 |
2023-04-19 | $22.41 | $22.41 | $22.39 | $22.41 | $22.35 | 3,317 |
2023-04-18 | $22.48 | $22.48 | $22.44 | $22.46 | $22.40 | 1,888 |
2023-04-17 | $22.41 | $22.43 | $22.35 | $22.43 | $22.37 | 53,883 |
2023-04-14 | $22.51 | $22.52 | $22.50 | $22.52 | $22.45 | 2,882 |
2023-04-13 | $22.58 | $22.59 | $22.58 | $22.59 | $22.53 | 670 |
2023-04-12 | $22.56 | $22.59 | $22.56 | $22.59 | $22.53 | 1,305 |
2023-04-11 | $22.54 | $22.56 | $22.51 | $22.56 | $22.50 | 2,801 |
2023-04-10 | $22.54 | $22.54 | $22.53 | $22.54 | $22.48 | 1,427 |
2023-04-06 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 75 |
2023-04-05 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 178 |
2023-04-04 | $22.60 | $22.61 | $22.60 | $22.61 | $22.61 | 2,399 |
2023-04-03 | $22.55 | $22.57 | $22.55 | $22.57 | $22.57 | 366 |
2023-03-31 | $22.38 | $22.49 | $22.38 | $22.49 | $22.49 | 1,955 |
2023-03-30 | $22.33 | $22.34 | $22.32 | $22.33 | $22.33 | 14,551 |
2023-03-29 | $22.25 | $22.29 | $22.25 | $22.29 | $22.29 | 1,597 |
2023-03-28 | $22.24 | $22.25 | $22.24 | $22.25 | $22.25 | 1,562 |
2023-03-27 | $22.27 | $22.33 | $22.25 | $22.25 | $22.25 | 14,545 |
2023-03-24 | $22.43 | $22.46 | $22.41 | $22.42 | $22.42 | 10,111 |
2023-03-23 | $22.38 | $22.41 | $22.36 | $22.41 | $22.41 | 3,083 |
2023-03-22 | $22.29 | $22.44 | $22.29 | $22.44 | $22.38 | 1,734 |
2023-03-21 | $22.30 | $22.30 | $22.27 | $22.27 | $22.22 | 1,611 |
2023-03-20 | $22.27 | $22.28 | $22.19 | $22.25 | $22.20 | 17,260 |
2023-03-17 | $22.34 | $22.36 | $22.34 | $22.35 | $22.30 | 1,801 |
2023-03-16 | $22.22 | $22.22 | $22.22 | $22.22 | $22.17 | 37 |
2023-03-15 | $22.27 | $22.28 | $22.25 | $22.27 | $22.22 | 644 |
2023-03-14 | $22.13 | $22.20 | $22.13 | $22.17 | $22.12 | 1,509 |
2023-03-13 | $22.35 | $22.35 | $22.17 | $22.18 | $22.13 | 5,897 |
2023-03-10 | $22.19 | $22.20 | $22.19 | $22.20 | $22.14 | 1,213 |
2023-03-09 | $22.00 | $22.01 | $22.00 | $22.01 | $21.96 | 438 |
2023-03-08 | $22.05 | $22.06 | $21.95 | $21.97 | $21.91 | 4,449 |
2023-03-07 | $22.05 | $22.06 | $21.99 | $22.00 | $21.95 | 1,802 |
2023-03-06 | $22.08 | $22.08 | $22.04 | $22.04 | $21.99 | 4,506 |
2023-03-03 | $22.00 | $22.07 | $22.00 | $22.07 | $22.02 | 1,387 |
2023-03-02 | $21.89 | $21.93 | $21.89 | $21.93 | $21.88 | 1,495 |
2023-03-01 | $21.98 | $21.98 | $21.96 | $21.96 | $21.91 | 5,354 |
2023-02-28 | $22.00 | $22.05 | $22.00 | $22.05 | $22.00 | 6,991 |
2023-02-27 | $22.04 | $22.04 | $22.03 | $22.03 | $21.98 | 1,830 |
2023-02-24 | $21.99 | $21.99 | $21.98 | $21.99 | $21.99 | 581 |
2023-02-23 | $22.03 | $22.10 | $22.03 | $22.10 | $22.10 | 3,988 |
2023-02-22 | $22.10 | $22.11 | $22.08 | $22.08 | $22.03 | 7,971 |
2023-02-21 | $22.11 | $22.11 | $22.04 | $22.04 | $21.99 | 15,431 |
2023-02-17 | $22.13 | $22.21 | $22.13 | $22.21 | $22.16 | 1,327 |
2023-02-16 | $22.17 | $22.20 | $22.16 | $22.17 | $22.12 | 9,913 |
2023-02-15 | $22.22 | $22.23 | $22.22 | $22.22 | $22.17 | 993 |
2023-02-14 | $22.28 | $22.28 | $22.23 | $22.27 | $22.21 | 3,997 |
2023-02-13 | $22.31 | $22.32 | $22.24 | $22.32 | $22.26 | 1,744 |
2023-02-10 | $22.31 | $22.31 | $22.30 | $22.30 | $22.25 | 200 |
2023-02-09 | $22.46 | $22.46 | $22.37 | $22.38 | $22.33 | 430 |
2023-02-08 | $22.42 | $22.45 | $22.42 | $22.45 | $22.39 | 2,164 |
2023-02-07 | $22.45 | $22.49 | $22.44 | $22.44 | $22.38 | 528 |
2023-02-06 | $22.47 | $22.48 | $22.46 | $22.46 | $22.41 | 7,225 |
2023-02-03 | $22.60 | $22.60 | $22.58 | $22.58 | $22.58 | 1,669 |
2023-02-02 | $22.80 | $22.80 | $22.76 | $22.76 | $22.76 | 602 |
2023-02-01 | $22.60 | $22.71 | $22.53 | $22.71 | $22.71 | 13,738 |
2023-01-31 | $22.52 | $22.56 | $22.52 | $22.56 | $22.56 | 48,434 |
2023-01-30 | $22.49 | $22.50 | $22.49 | $22.49 | $22.49 | 435 |
2023-01-27 | $22.54 | $22.55 | $22.53 | $22.54 | $22.54 | 42,256 |
2023-01-26 | $22.57 | $22.58 | $22.56 | $22.57 | $22.57 | 98,660 |
2023-01-25 | $22.61 | $22.64 | $22.61 | $22.64 | $22.58 | 23,660 |
2023-01-24 | $22.61 | $22.63 | $22.60 | $22.63 | $22.63 | 20,642 |
2023-01-23 | $22.58 | $22.59 | $22.55 | $22.56 | $22.56 | 6,753 |
2023-01-20 | $22.60 | $22.60 | $22.57 | $22.60 | $22.60 | 613 |
2023-01-19 | $22.66 | $22.67 | $22.64 | $22.65 | $22.65 | 28,757 |
2023-01-18 | $22.67 | $22.72 | $22.67 | $22.72 | $22.72 | 538 |
2023-01-17 | $22.57 | $22.58 | $22.54 | $22.56 | $22.56 | 5,581 |
2023-01-13 | $22.59 | $22.60 | $22.56 | $22.57 | $22.57 | 2,023 |
2023-01-12 | $22.56 | $22.63 | $22.56 | $22.63 | $22.63 | 748 |
2023-01-11 | $22.45 | $22.50 | $22.45 | $22.50 | $22.50 | 1,758 |
2023-01-10 | $22.38 | $22.42 | $22.38 | $22.42 | $22.42 | 111 |
2023-01-09 | $22.46 | $22.46 | $22.45 | $22.46 | $22.46 | 240 |
2023-01-06 | $22.37 | $22.43 | $22.37 | $22.43 | $22.43 | 512 |
2023-01-05 | $22.16 | $22.23 | $22.11 | $22.23 | $22.23 | 2,588 |
2023-01-04 | $22.25 | $22.27 | $22.23 | $22.26 | $22.26 | 25,371 |
2023-01-03 | $22.19 | $22.19 | $22.15 | $22.16 | $22.16 | 2,371 |
2022-12-30 | $22.13 | $22.13 | $22.09 | $22.12 | $22.12 | 3,509 |
2022-12-29 | $22.08 | $22.15 | $22.08 | $22.15 | $22.15 | 5,311 |
2022-12-28 | $22.14 | $22.14 | $22.07 | $22.07 | $22.07 | 12,369 |
2022-12-27 | $22.16 | $22.16 | $22.10 | $22.10 | $22.10 | 2,309 |
2022-12-23 | $22.21 | $22.23 | $22.15 | $22.19 | $22.19 | 15,279 |
2022-12-22 | $22.28 | $22.28 | $22.26 | $22.26 | $22.26 | 4,898 |
2022-12-21 | $22.28 | $22.30 | $22.23 | $22.29 | $22.29 | 56,641 |
2022-12-20 | $22.21 | $22.24 | $22.21 | $22.21 | $22.21 | 5,409 |
2022-12-19 | $22.29 | $22.30 | $22.28 | $22.30 | $22.30 | 3,483 |
2022-12-16 | $22.33 | $22.42 | $22.29 | $22.40 | $22.40 | 3,220 |
2022-12-15 | $22.40 | $22.44 | $22.39 | $22.44 | $22.44 | 12,880 |
2022-12-14 | $22.48 | $22.48 | $22.39 | $22.48 | $22.42 | 986 |
2022-12-13 | $22.53 | $22.53 | $22.44 | $22.46 | $22.40 | 11,353 |
2022-12-12 | $22.33 | $22.35 | $22.33 | $22.34 | $22.28 | 1,388 |
2022-12-09 | $22.37 | $22.38 | $22.35 | $22.35 | $22.30 | 19,228 |
2022-12-08 | $22.43 | $22.43 | $22.39 | $22.40 | $22.34 | 547 |
2022-12-07 | $22.41 | $22.47 | $22.38 | $22.47 | $22.41 | 8,802 |
2022-12-06 | $22.33 | $22.35 | $22.27 | $22.35 | $22.29 | 12,253 |
2022-12-05 | $22.33 | $22.34 | $22.29 | $22.31 | $22.25 | 13,815 |
2022-12-02 | $22.30 | $22.41 | $22.27 | $22.41 | $22.35 | 13,397 |
2022-12-01 | $22.33 | $22.43 | $22.33 | $22.43 | $22.37 | 5,127 |
2022-11-30 | $22.11 | $22.27 | $22.11 | $22.27 | $22.21 | 2,368 |
2022-11-29 | $22.13 | $22.15 | $22.08 | $22.14 | $22.08 | 71,331 |
2022-11-28 | $22.17 | $22.19 | $22.16 | $22.18 | $22.12 | 2,242 |
2022-11-25 | $22.20 | $22.23 | $22.20 | $22.23 | $22.17 | 213 |
2022-11-23 | $22.20 | $22.23 | $22.17 | $22.23 | $22.17 | 11,739 |
2022-11-22 | $22.12 | $22.16 | $22.11 | $22.15 | $22.09 | 9,112 |
2022-11-21 | $22.09 | $22.12 | $22.07 | $22.07 | $22.01 | 7,686 |
2022-11-18 | $22.07 | $22.09 | $22.03 | $22.08 | $22.02 | 8,100 |
2022-11-17 | $22.07 | $22.11 | $22.07 | $22.09 | $22.04 | 3,605 |
2022-11-16 | $22.15 | $22.17 | $22.15 | $22.17 | $22.11 | 8,840 |
2022-11-15 | $22.09 | $22.12 | $22.08 | $22.12 | $22.06 | 960 |
2022-11-14 | $22.00 | $22.02 | $21.99 | $21.99 | $21.93 | 6,686 |
2022-11-11 | $22.00 | $22.04 | $22.00 | $22.03 | $22.03 | 1,484 |
2022-11-10 | $22.02 | $22.07 | $21.98 | $22.07 | $22.07 | 36,497 |
2022-11-09 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 160 |
2022-11-08 | $21.71 | $21.74 | $21.71 | $21.74 | $21.69 | 4,044 |
2022-11-07 | $21.66 | $21.67 | $21.66 | $21.66 | $21.61 | 711 |
2022-11-04 | $21.70 | $21.70 | $21.65 | $21.69 | $21.64 | 11,764 |
2022-11-03 | $21.63 | $21.63 | $21.63 | $21.63 | $21.58 | 82 |
2022-11-02 | $21.75 | $21.81 | $21.56 | $21.70 | $21.65 | 1,016 |
2022-11-01 | $21.75 | $21.75 | $21.74 | $21.74 | $21.69 | 483 |
2022-10-31 | $21.73 | $21.73 | $21.67 | $21.71 | $21.66 | 3,533 |
2022-10-28 | $21.75 | $21.76 | $21.75 | $21.76 | $21.71 | 1,135 |
2022-10-27 | $21.79 | $21.80 | $21.77 | $21.79 | $21.74 | 4,588 |
2022-10-26 | $21.71 | $21.74 | $21.71 | $21.71 | $21.66 | 511 |
2022-10-25 | $21.67 | $21.68 | $21.67 | $21.67 | $21.62 | 663 |
2022-10-24 | $21.49 | $21.53 | $21.49 | $21.53 | $21.48 | 553 |
2022-10-21 | $21.47 | $21.54 | $21.47 | $21.54 | $21.49 | 367 |
2022-10-20 | $21.55 | $21.55 | $21.43 | $21.45 | $21.40 | 8,070 |
2022-10-19 | $21.58 | $21.59 | $21.56 | $21.56 | $21.56 | 14,279 |
2022-10-18 | $21.73 | $21.73 | $21.67 | $21.73 | $21.73 | 1,601 |
2022-10-17 | $21.70 | $21.71 | $21.64 | $21.69 | $21.69 | 10,495 |
2022-10-14 | $21.63 | $21.63 | $21.62 | $21.63 | $21.63 | 399 |
2022-10-13 | $21.61 | $21.71 | $21.61 | $21.70 | $21.70 | 10,790 |
2022-10-12 | $21.71 | $21.73 | $21.69 | $21.73 | $21.73 | 5,103 |
2022-10-11 | $21.75 | $21.80 | $21.71 | $21.72 | $21.72 | 7,139 |
2022-10-10 | $21.72 | $21.72 | $21.70 | $21.71 | $21.71 | 3,721 |
2022-10-07 | $21.81 | $21.82 | $21.79 | $21.79 | $21.79 | 4,155 |
2022-10-06 | $21.89 | $21.91 | $21.89 | $21.89 | $21.89 | 513 |
2022-10-05 | $21.94 | $21.94 | $21.87 | $21.93 | $21.93 | 22,974 |
2022-10-04 | $22.05 | $22.08 | $21.91 | $22.05 | $22.05 | 75,082 |
2022-10-03 | $21.99 | $22.05 | $21.94 | $21.97 | $21.97 | 1,006,762 |
2022-09-30 | $21.88 | $21.88 | $21.78 | $21.78 | $21.78 | 11,086 |
2022-09-29 | $21.78 | $21.83 | $21.72 | $21.83 | $21.83 | 21,895 |
2022-09-28 | $21.83 | $21.95 | $21.83 | $21.95 | $21.95 | 24,904 |
2022-09-27 | $21.76 | $21.76 | $21.66 | $21.66 | $21.66 | 407 |
2022-09-26 | $21.89 | $21.92 | $21.70 | $21.76 | $21.76 | 47,548 |
2022-09-23 | $21.93 | $21.96 | $21.91 | $21.96 | $21.96 | 12,745 |
2022-09-22 | $22.01 | $22.01 | $21.99 | $21.99 | $21.99 | 1,682 |
2022-09-21 | $22.23 | $22.25 | $22.17 | $22.22 | $22.17 | 21,739 |
2022-09-20 | $22.18 | $22.19 | $22.17 | $22.19 | $22.15 | 1,657 |
2022-09-19 | $22.28 | $22.28 | $22.28 | $22.28 | $22.24 | 10,351 |
2022-09-16 | $22.28 | $22.30 | $22.27 | $22.30 | $22.30 | 7,553 |
2022-09-15 | $22.30 | $22.30 | $22.24 | $22.29 | $22.29 | 29,521 |
2022-09-14 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 87 |
2022-09-13 | $22.34 | $22.34 | $22.33 | $22.33 | $22.33 | 309 |
2022-09-12 | $22.49 | $22.49 | $22.44 | $22.46 | $22.46 | 6,509 |
2022-09-09 | $22.48 | $22.48 | $22.45 | $22.46 | $22.46 | 5,862 |
2022-09-08 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 2,525 |
2022-09-07 | $22.48 | $22.50 | $22.48 | $22.49 | $22.49 | 6,574 |
2022-09-06 | $22.35 | $22.40 | $22.35 | $22.35 | $22.35 | 12,417 |
2022-09-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 230 |
2022-09-01 | $22.41 | $22.43 | $22.41 | $22.43 | $22.43 | 1,669 |
2022-08-31 | $22.57 | $22.57 | $22.47 | $22.49 | $22.49 | 9,543 |
2022-08-30 | $22.56 | $22.59 | $22.51 | $22.59 | $22.59 | 15,570 |
2022-08-29 | $22.58 | $22.58 | $22.57 | $22.58 | $22.58 | 14,105 |
2022-08-26 | $22.67 | $22.68 | $22.62 | $22.65 | $22.65 | 25,254 |
2022-08-25 | $22.66 | $22.74 | $22.66 | $22.74 | $22.74 | 10,720 |
2022-08-24 | $22.61 | $22.62 | $22.61 | $22.61 | $22.61 | 4,571 |
2022-08-23 | $22.65 | $22.67 | $22.65 | $22.66 | $22.66 | 14,955 |
2022-08-22 | $22.66 | $22.66 | $22.64 | $22.65 | $22.65 | 1,805 |
2022-08-19 | $22.75 | $22.75 | $22.73 | $22.75 | $22.75 | 12,375 |
2022-08-18 | $22.88 | $22.90 | $22.86 | $22.87 | $22.87 | 2,883 |
2022-08-17 | $22.87 | $22.88 | $22.84 | $22.87 | $22.82 | 10,536 |
2022-08-16 | $22.95 | $22.99 | $22.95 | $22.99 | $22.94 | 9,351 |
2022-08-15 | $23.04 | $23.04 | $23.02 | $23.03 | $22.98 | 10,181 |
2022-08-12 | $22.94 | $23.01 | $22.93 | $23.01 | $22.96 | 24,207 |
2022-08-11 | $23.07 | $23.07 | $22.90 | $22.90 | $22.86 | 14,215 |
2022-08-10 | $23.03 | $23.03 | $23.01 | $23.01 | $22.96 | 676 |
2022-08-09 | $22.90 | $22.91 | $22.90 | $22.91 | $22.86 | 970 |
2022-08-08 | $22.97 | $22.98 | $22.97 | $22.98 | $22.93 | 277 |
2022-08-05 | $22.89 | $22.92 | $22.88 | $22.92 | $22.87 | 6,454 |
2022-08-04 | $23.02 | $23.11 | $23.02 | $23.11 | $23.06 | 19,560 |
2022-08-03 | $22.90 | $23.03 | $22.90 | $23.03 | $22.98 | 2,784 |
2022-08-02 | $23.06 | $23.06 | $22.94 | $22.94 | $22.89 | 7,116 |
2022-08-01 | $23.13 | $23.13 | $23.13 | $23.13 | $23.08 | 26 |
2022-07-29 | $23.11 | $23.13 | $23.10 | $23.10 | $23.05 | 1,259 |
2022-07-28 | $23.06 | $23.09 | $23.05 | $23.09 | $23.04 | 6,312 |
2022-07-27 | $22.94 | $22.94 | $22.94 | $22.94 | $22.89 | 225 |
2022-07-26 | $22.88 | $22.89 | $22.84 | $22.85 | $22.80 | 515 |
2022-07-25 | $22.87 | $22.87 | $22.86 | $22.87 | $22.83 | 8,616 |
2022-07-22 | $22.94 | $22.95 | $22.94 | $22.94 | $22.89 | 597 |
2022-07-21 | $22.72 | $22.82 | $22.71 | $22.82 | $22.77 | 3,428 |
2022-07-20 | $22.71 | $22.71 | $22.67 | $22.69 | $22.60 | 1,215 |
2022-07-19 | $22.67 | $22.72 | $22.60 | $22.69 | $22.61 | 8,347 |
2022-07-18 | $22.70 | $22.70 | $22.68 | $22.68 | $22.59 | 13,577 |
2022-07-15 | $22.74 | $22.76 | $22.73 | $22.75 | $22.66 | 1,617 |
2022-07-14 | $22.58 | $22.68 | $22.58 | $22.68 | $22.59 | 10,514 |
2022-07-13 | $22.72 | $22.74 | $22.71 | $22.74 | $22.65 | 8,374 |
2022-07-12 | $22.73 | $22.75 | $22.71 | $22.71 | $22.63 | 10,077 |
2022-07-11 | $22.71 | $22.72 | $22.67 | $22.67 | $22.58 | 26,656 |
2022-07-08 | $22.64 | $22.64 | $22.62 | $22.63 | $22.54 | 33,539 |
2022-07-07 | $22.69 | $22.70 | $22.68 | $22.70 | $22.61 | 11,690 |
2022-07-06 | $22.68 | $22.72 | $22.67 | $22.67 | $22.58 | 50,065 |
2022-07-05 | $22.75 | $22.78 | $22.73 | $22.75 | $22.66 | 26,357 |
2022-07-01 | $22.74 | $22.75 | $22.71 | $22.75 | $22.66 | 8,296 |
2022-06-30 | $22.60 | $22.62 | $22.59 | $22.60 | $22.51 | 2,845 |
2022-06-29 | $22.52 | $22.56 | $22.52 | $22.55 | $22.47 | 1,808 |
2022-06-28 | $22.52 | $22.53 | $22.47 | $22.48 | $22.39 | 13,518 |
2022-06-27 | $22.58 | $22.58 | $22.54 | $22.54 | $22.45 | 60,895 |
2022-06-24 | $22.62 | $22.62 | $22.58 | $22.60 | $22.51 | 3,367 |
2022-06-23 | $22.56 | $22.56 | $22.55 | $22.56 | $22.47 | 1,247 |
2022-06-22 | $22.55 | $22.55 | $22.54 | $22.54 | $22.42 | 842 |
2022-06-21 | $22.54 | $22.54 | $22.47 | $22.47 | $22.35 | 5,044 |
2022-06-17 | $22.53 | $22.55 | $22.48 | $22.53 | $22.40 | 45,413 |
2022-06-16 | $22.39 | $22.49 | $22.39 | $22.49 | $22.37 | 20,733 |
2022-06-15 | $22.44 | $22.56 | $22.43 | $22.56 | $22.44 | 7,589 |
2022-06-14 | $22.38 | $22.39 | $22.27 | $22.31 | $22.19 | 2,764 |
2022-06-13 | $22.36 | $22.40 | $22.33 | $22.35 | $22.23 | 58,601 |
2022-06-10 | $22.60 | $22.61 | $22.56 | $22.61 | $22.48 | 35,724 |
2022-06-09 | $22.78 | $22.78 | $22.78 | $22.78 | $22.65 | 51 |
2022-06-08 | $22.89 | $22.89 | $22.85 | $22.85 | $22.72 | 2,265 |
2022-06-07 | $22.94 | $22.94 | $22.92 | $22.92 | $22.79 | 214 |
2022-06-06 | $22.91 | $22.91 | $22.87 | $22.87 | $22.74 | 1,744 |
2022-06-03 | $22.92 | $22.94 | $22.92 | $22.94 | $22.81 | 3,500 |
2022-06-02 | $22.96 | $23.00 | $22.96 | $22.99 | $22.86 | 3,509 |
2022-06-01 | $22.96 | $22.96 | $22.93 | $22.95 | $22.83 | 733 |
2022-05-31 | $23.02 | $23.05 | $23.02 | $23.02 | $22.89 | 3,447 |
2022-05-27 | $23.13 | $23.14 | $23.13 | $23.14 | $23.01 | 375 |
2022-05-26 | $23.09 | $23.11 | $23.06 | $23.09 | $22.97 | 56,351 |
2022-05-25 | $23.00 | $23.05 | $22.93 | $23.05 | $22.92 | 14,187 |
2022-05-24 | $22.89 | $22.97 | $22.86 | $22.97 | $22.84 | 8,307 |
2022-05-23 | $22.82 | $22.84 | $22.79 | $22.83 | $22.70 | 29,125 |
2022-05-20 | $22.84 | $22.86 | $22.82 | $22.86 | $22.74 | 15,721 |
2022-05-19 | $22.83 | $22.85 | $22.79 | $22.83 | $22.71 | 15,249 |
2022-05-18 | $22.81 | $22.82 | $22.78 | $22.80 | $22.64 | 12,459 |
2022-05-17 | $22.78 | $22.81 | $22.74 | $22.79 | $22.62 | 68,150 |
2022-05-16 | $22.88 | $22.93 | $22.88 | $22.90 | $22.73 | 9,898 |
2022-05-13 | $22.84 | $22.85 | $22.81 | $22.83 | $22.67 | 30,394 |
2022-05-12 | $22.85 | $22.90 | $22.85 | $22.90 | $22.73 | 1,357 |
2022-05-11 | $22.87 | $22.89 | $22.86 | $22.88 | $22.71 | 1,721 |
2022-05-10 | $22.89 | $22.89 | $22.85 | $22.85 | $22.68 | 349 |
2022-05-09 | $22.77 | $22.84 | $22.77 | $22.84 | $22.67 | 3,080 |
2022-05-06 | $22.82 | $22.86 | $22.77 | $22.80 | $22.63 | 217,361 |
2022-05-05 | $22.81 | $22.85 | $22.79 | $22.85 | $22.68 | 802 |
2022-05-04 | $22.89 | $23.03 | $22.88 | $23.03 | $22.86 | 933 |
2022-05-03 | $22.92 | $22.92 | $22.86 | $22.90 | $22.73 | 3,803 |
2022-05-02 | $22.80 | $22.82 | $22.80 | $22.82 | $22.66 | 654 |
2022-04-29 | $22.89 | $22.89 | $22.89 | $22.89 | $22.72 | 7 |
2022-04-28 | $22.96 | $23.00 | $22.96 | $22.98 | $22.81 | 8,828 |
2022-04-27 | $23.04 | $23.05 | $22.97 | $22.98 | $22.81 | 4,917 |
2022-04-26 | $23.09 | $23.09 | $23.04 | $23.07 | $22.90 | 14,708 |
2022-04-25 | $23.01 | $23.06 | $23.01 | $23.03 | $22.86 | 1,978 |
2022-04-22 | $22.89 | $22.93 | $22.87 | $22.92 | $22.75 | 17,170 |
2022-04-21 | $22.97 | $22.97 | $22.91 | $22.91 | $22.75 | 4,482 |
2022-04-20 | $23.10 | $23.10 | $23.06 | $23.08 | $22.87 | 36,399 |
2022-04-19 | $23.01 | $23.03 | $22.99 | $22.99 | $22.79 | 4,372 |
2022-04-18 | $23.10 | $23.10 | $23.09 | $23.09 | $22.89 | 628 |
2022-04-14 | $23.18 | $23.18 | $23.14 | $23.14 | $22.93 | 9,649 |
2022-04-13 | $23.26 | $23.27 | $23.26 | $23.26 | $23.05 | 8,876 |
2022-04-12 | $23.25 | $23.28 | $23.23 | $23.23 | $23.03 | 6,405 |
2022-04-11 | $23.13 | $23.14 | $23.10 | $23.12 | $22.92 | 5,483 |
2022-04-08 | $23.20 | $23.22 | $23.17 | $23.19 | $22.98 | 2,196 |
2022-04-07 | $23.28 | $23.28 | $23.26 | $23.27 | $23.07 | 10,249 |
2022-04-06 | $23.26 | $23.30 | $23.26 | $23.29 | $23.08 | 4,227 |
2022-04-05 | $23.34 | $23.34 | $23.32 | $23.32 | $23.12 | 1,598 |
2022-04-04 | $23.46 | $23.50 | $23.46 | $23.50 | $23.29 | 2,740 |
2022-04-01 | $23.41 | $23.48 | $23.41 | $23.45 | $23.25 | 1,617 |
2022-03-31 | $23.55 | $23.55 | $23.44 | $23.47 | $23.27 | 16,212 |
2022-03-30 | $23.52 | $23.53 | $23.50 | $23.51 | $23.31 | 12,965 |
2022-03-29 | $23.48 | $23.53 | $23.48 | $23.52 | $23.31 | 2,377 |
2022-03-28 | $23.35 | $23.40 | $23.35 | $23.40 | $23.20 | 686 |
2022-03-25 | $23.36 | $23.36 | $23.33 | $23.33 | $23.12 | 729 |
2022-03-24 | $23.43 | $23.46 | $23.43 | $23.46 | $23.26 | 5,419 |
2022-03-23 | $23.51 | $23.51 | $23.51 | $23.51 | $23.27 | 10 |
2022-03-22 | $23.45 | $23.48 | $23.45 | $23.48 | $23.23 | 4,099 |
2022-03-21 | $23.58 | $23.58 | $23.48 | $23.48 | $23.24 | 1,517 |
2022-03-18 | $23.62 | $23.69 | $23.62 | $23.69 | $23.45 | 4,794 |
2022-03-17 | $23.66 | $23.70 | $23.65 | $23.68 | $23.44 | 8,864 |
2022-03-16 | $23.60 | $23.63 | $23.53 | $23.59 | $23.35 | 1,327 |
2022-03-15 | $23.57 | $23.57 | $23.50 | $23.53 | $23.29 | 4,246 |
2022-03-14 | $23.50 | $23.53 | $23.38 | $23.44 | $23.20 | 2,382 |
2022-03-11 | $23.64 | $23.70 | $23.59 | $23.64 | $23.40 | 6,465 |
2022-03-10 | $23.66 | $23.66 | $23.59 | $23.60 | $23.35 | 14,455 |
2022-03-09 | $23.74 | $23.79 | $23.70 | $23.74 | $23.49 | 1,753 |
2022-03-08 | $23.79 | $23.80 | $23.73 | $23.73 | $23.49 | 9,290 |
2022-03-07 | $23.91 | $23.91 | $23.84 | $23.85 | $23.60 | 53,457 |
2022-03-04 | $24.08 | $24.08 | $23.98 | $24.01 | $23.76 | 383 |
2022-03-03 | $23.96 | $24.01 | $23.91 | $23.95 | $23.71 | 6,893 |
2022-03-02 | $23.92 | $23.97 | $23.80 | $23.95 | $23.71 | 16,664 |
2022-03-01 | $24.18 | $24.18 | $24.11 | $24.11 | $23.86 | 888 |
2022-02-28 | $24.02 | $24.02 | $24.02 | $24.02 | $23.77 | 69 |
2022-02-25 | $23.85 | $23.93 | $23.79 | $23.89 | $23.64 | 22,507 |
2022-02-24 | $23.81 | $23.91 | $23.81 | $23.85 | $23.60 | 6,804 |
2022-02-23 | $23.83 | $23.88 | $23.77 | $23.84 | $23.59 | 6,415 |
2022-02-22 | $23.85 | $23.95 | $23.79 | $23.88 | $23.63 | 19,174 |
2022-02-18 | $23.83 | $23.96 | $23.83 | $23.90 | $23.65 | 898 |
2022-02-17 | $23.88 | $23.89 | $23.88 | $23.89 | $23.64 | 245 |
2022-02-16 | $23.95 | $23.95 | $23.86 | $23.90 | $23.62 | 8,863 |
2022-02-15 | $23.89 | $23.89 | $23.86 | $23.87 | $23.59 | 2,649 |
2022-02-14 | $23.87 | $23.97 | $23.87 | $23.87 | $23.59 | 6,230 |
2022-02-11 | $23.95 | $24.01 | $23.93 | $24.01 | $23.73 | 4,670 |
2022-02-10 | $23.96 | $24.02 | $23.91 | $23.93 | $23.65 | 1,403 |
2022-02-09 | $24.17 | $24.17 | $24.16 | $24.16 | $23.88 | 996 |
2022-02-08 | $24.08 | $24.16 | $24.08 | $24.08 | $23.80 | 3,252 |
2022-02-07 | $24.07 | $24.17 | $24.06 | $24.13 | $23.84 | 1,012 |
2022-02-04 | $24.15 | $24.18 | $24.07 | $24.12 | $23.84 | 3,677 |
2022-02-03 | $24.26 | $24.30 | $24.26 | $24.29 | $24.00 | 5,042 |
2022-02-02 | $24.37 | $24.44 | $24.37 | $24.40 | $24.12 | 1,456 |
2022-02-01 | $24.35 | $24.35 | $24.32 | $24.35 | $24.06 | 5,810 |
2022-01-31 | $24.32 | $24.43 | $24.28 | $24.34 | $24.05 | 48,029 |
2022-01-28 | $24.27 | $24.33 | $24.27 | $24.31 | $24.03 | 5,365 |
2022-01-27 | $24.30 | $24.34 | $24.30 | $24.33 | $24.05 | 5,978 |
2022-01-26 | $24.40 | $24.44 | $24.27 | $24.29 | $24.01 | 22,028 |
2022-01-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.11 | 59 |
2022-01-24 | $24.43 | $24.52 | $24.43 | $24.47 | $24.18 | 467,662 |
2022-01-21 | $24.44 | $24.47 | $24.42 | $24.47 | $24.19 | 1,410 |
2022-01-20 | $24.44 | $24.44 | $24.40 | $24.40 | $24.11 | 514 |
2022-01-19 | $24.39 | $24.48 | $24.39 | $24.44 | $24.12 | 658 |
2022-01-18 | $24.38 | $24.46 | $24.37 | $24.38 | $24.06 | 2,325 |
2022-01-14 | $24.58 | $24.58 | $24.52 | $24.54 | $24.22 | 5,925 |
2022-01-13 | $24.65 | $24.66 | $24.57 | $24.63 | $24.31 | 1,352 |
2022-01-12 | $24.60 | $24.61 | $24.57 | $24.61 | $24.29 | 824 |
2022-01-11 | $24.51 | $24.60 | $24.51 | $24.60 | $24.28 | 13,216 |
2022-01-10 | $24.57 | $24.57 | $24.54 | $24.54 | $24.22 | 586 |
2022-01-07 | $24.52 | $24.62 | $24.52 | $24.55 | $24.23 | 664 |
2022-01-06 | $24.57 | $24.68 | $24.57 | $24.62 | $24.30 | 10,110 |
2022-01-05 | $24.72 | $24.78 | $24.62 | $24.66 | $24.34 | 11,753 |
2022-01-04 | $24.67 | $24.72 | $24.66 | $24.72 | $24.40 | 1,476 |
2022-01-03 | $24.73 | $24.80 | $24.73 | $24.76 | $24.44 | 535 |
2021-12-31 | $24.90 | $24.94 | $24.90 | $24.92 | $24.60 | 2,422 |
2021-12-30 | $24.89 | $24.93 | $24.89 | $24.92 | $24.60 | 1,577 |
2021-12-29 | $24.82 | $24.86 | $24.82 | $24.86 | $24.54 | 52,793 |
2021-12-28 | $24.93 | $24.95 | $24.90 | $24.94 | $24.62 | 8,824 |
2021-12-27 | $24.98 | $24.98 | $24.95 | $24.96 | $24.64 | 2,997 |
2021-12-23 | $25.06 | $25.06 | $24.87 | $24.92 | $24.59 | 4,061 |
2021-12-22 | $24.91 | $24.97 | $24.91 | $24.94 | $24.62 | 3,508 |
2021-12-21 | $24.91 | $24.92 | $24.86 | $24.91 | $24.58 | 1,660 |
2021-12-20 | $24.92 | $24.92 | $24.89 | $24.90 | $24.57 | 6,539 |
2021-12-17 | $24.99 | $24.99 | $24.96 | $24.96 | $24.64 | 2,191 |
2021-12-16 | $24.96 | $24.99 | $24.94 | $24.94 | $24.62 | 2,236 |
2021-12-15 | $25.30 | $25.33 | $25.26 | $25.32 | $24.56 | 6,161 |
2021-12-14 | $25.30 | $25.31 | $25.30 | $25.31 | $24.55 | 16,842 |
2021-12-13 | $25.37 | $25.39 | $25.37 | $25.38 | $24.62 | 1,844 |
2021-12-10 | $25.34 | $25.35 | $25.32 | $25.32 | $24.56 | 6,422 |
2021-12-09 | $25.32 | $25.32 | $25.29 | $25.30 | $24.54 | 3,180 |
2021-12-08 | $25.30 | $25.31 | $25.26 | $25.29 | $24.53 | 3,790 |
2021-12-07 | $25.38 | $25.38 | $25.37 | $25.37 | $24.61 | 286 |
2021-12-06 | $25.40 | $25.40 | $25.34 | $25.36 | $24.60 | 289,545 |
2021-12-03 | $25.34 | $25.52 | $25.34 | $25.46 | $24.70 | 18,608 |
2021-12-02 | $25.32 | $25.33 | $25.29 | $25.33 | $24.57 | 2,716 |
2021-12-01 | $25.33 | $25.34 | $25.33 | $25.34 | $24.58 | 513 |
2021-11-30 | $25.34 | $25.37 | $25.32 | $25.34 | $24.59 | 2,582 |
2021-11-29 | $25.18 | $25.27 | $25.18 | $25.27 | $24.51 | 284 |
2021-11-26 | $25.27 | $25.27 | $25.27 | $25.27 | $24.51 | 22 |
2021-11-24 | $25.09 | $25.13 | $25.09 | $25.13 | $24.37 | 2,861 |
2021-11-23 | $25.12 | $25.12 | $25.07 | $25.07 | $24.32 | 3,863 |
2021-11-22 | $25.19 | $25.21 | $25.14 | $25.15 | $24.40 | 6,022 |
2021-11-19 | $25.30 | $25.32 | $25.30 | $25.31 | $24.55 | 1,562 |
2021-11-18 | $25.24 | $25.27 | $25.24 | $25.26 | $24.50 | 676 |
2021-11-17 | $25.24 | $25.24 | $25.24 | $25.24 | $24.48 | 224 |
2021-11-16 | $25.21 | $25.24 | $25.17 | $25.17 | $24.42 | 16,372 |
2021-11-15 | $25.23 | $25.23 | $25.19 | $25.19 | $24.44 | 3,652 |
2021-11-12 | $25.31 | $25.31 | $25.27 | $25.29 | $24.53 | 1,452 |
2021-11-11 | $25.32 | $25.32 | $25.27 | $25.29 | $24.53 | 2,652 |
2021-11-10 | $25.30 | $25.35 | $25.30 | $25.33 | $24.57 | 5,290 |
2021-11-09 | $25.57 | $25.57 | $25.55 | $25.55 | $24.75 | 253 |
2021-11-08 | $25.50 | $25.50 | $25.47 | $25.48 | $24.68 | 523 |
2021-11-05 | $25.46 | $25.54 | $25.46 | $25.54 | $24.74 | 23,102 |
2021-11-04 | $25.38 | $25.44 | $25.38 | $25.43 | $24.63 | 9,850 |
2021-11-03 | $25.32 | $25.35 | $25.32 | $25.33 | $24.54 | 3,984 |
2021-11-02 | $25.36 | $25.37 | $25.35 | $25.37 | $24.57 | 3,057 |
2021-11-01 | $25.28 | $25.32 | $25.28 | $25.32 | $24.53 | 4,836 |
2021-10-29 | $25.33 | $25.34 | $25.33 | $25.34 | $24.55 | 759 |
2021-10-28 | $25.37 | $25.37 | $25.33 | $25.33 | $24.54 | 3,690 |
2021-10-27 | $25.38 | $25.39 | $25.32 | $25.38 | $24.59 | 14,824 |
2021-10-26 | $25.24 | $25.30 | $25.24 | $25.30 | $24.50 | 4,892 |
2021-10-25 | $25.27 | $25.27 | $25.26 | $25.26 | $24.47 | 1,119 |
2021-10-22 | $25.23 | $25.25 | $25.22 | $25.24 | $24.45 | 1,374 |
2021-10-21 | $25.21 | $25.21 | $25.19 | $25.20 | $24.41 | 1,797 |
2021-10-20 | $25.30 | $25.30 | $25.28 | $25.28 | $24.45 | 3,504 |
2021-10-19 | $25.31 | $25.31 | $25.27 | $25.30 | $24.47 | 34,492 |
2021-10-18 | $25.36 | $25.36 | $25.32 | $25.36 | $24.53 | 687 |
2021-10-15 | $25.36 | $25.37 | $25.36 | $25.37 | $24.54 | 4,342 |
2021-10-14 | $25.43 | $25.45 | $25.42 | $25.44 | $24.61 | 11,463 |
2021-10-13 | $25.39 | $25.39 | $25.39 | $25.39 | $24.56 | 91 |
2021-10-12 | $25.34 | $25.35 | $25.34 | $25.35 | $24.52 | 2,431 |
2021-10-11 | $25.27 | $25.31 | $25.27 | $25.27 | $24.44 | 6,113 |
2021-10-08 | $25.31 | $25.31 | $25.31 | $25.31 | $24.48 | 42 |
2021-10-07 | $25.37 | $25.39 | $25.34 | $25.36 | $24.53 | 5,894 |
2021-10-06 | $25.41 | $25.42 | $25.41 | $25.42 | $24.59 | 788 |
2021-10-05 | $25.41 | $25.41 | $25.41 | $25.41 | $24.58 | 224 |
2021-10-04 | $25.47 | $25.48 | $25.47 | $25.47 | $24.64 | 1,471 |
2021-10-01 | $25.51 | $25.51 | $25.51 | $25.51 | $24.68 | 112 |
2021-09-30 | $25.41 | $25.42 | $25.40 | $25.42 | $24.59 | 74,806 |
2021-09-29 | $25.46 | $25.46 | $25.42 | $25.43 | $24.59 | 10,257 |
2021-09-28 | $25.43 | $25.44 | $25.41 | $25.41 | $24.58 | 895 |
2021-09-27 | $25.53 | $25.53 | $25.52 | $25.52 | $24.68 | 2,553 |
2021-09-24 | $25.54 | $25.59 | $25.54 | $25.54 | $24.70 | 17,589 |
2021-09-23 | $25.58 | $25.58 | $25.58 | $25.58 | $24.74 | 95 |
2021-09-22 | $25.70 | $25.74 | $25.70 | $25.74 | $24.86 | 2,131 |
2021-09-21 | $25.72 | $25.72 | $25.71 | $25.71 | $24.83 | 1,782 |
2021-09-20 | $25.70 | $25.73 | $25.69 | $25.72 | $24.84 | 6,106 |
2021-09-17 | $25.66 | $25.66 | $25.66 | $25.66 | $24.79 | 186 |
2021-09-16 | $25.67 | $25.70 | $25.67 | $25.70 | $24.82 | 692 |
2021-09-15 | $25.73 | $25.73 | $25.73 | $25.73 | $24.85 | 67 |
2021-09-14 | $25.75 | $25.76 | $25.74 | $25.75 | $24.87 | 6,601 |
2021-09-13 | $25.70 | $25.70 | $25.70 | $25.70 | $24.82 | 239 |
2021-09-10 | $25.67 | $25.67 | $25.66 | $25.67 | $24.80 | 5,646 |
2021-09-09 | $25.68 | $25.78 | $25.68 | $25.72 | $24.84 | 57,374 |
2021-09-08 | $25.61 | $25.66 | $25.61 | $25.65 | $24.78 | 3,287 |
2021-09-07 | $25.61 | $25.61 | $25.59 | $25.60 | $24.73 | 1,108 |
2021-09-03 | $25.65 | $25.68 | $25.65 | $25.67 | $24.80 | 2,644 |
2021-09-02 | $25.69 | $25.71 | $25.67 | $25.71 | $24.83 | 1,151 |
2021-09-01 | $25.73 | $25.73 | $25.66 | $25.69 | $24.81 | 3,690 |
2021-08-31 | $25.70 | $25.71 | $25.67 | $25.68 | $24.80 | 2,423 |
2021-08-30 | $25.68 | $25.71 | $25.68 | $25.71 | $24.83 | 691 |
2021-08-27 | $25.64 | $25.67 | $25.64 | $25.67 | $24.80 | 8,594 |
2021-08-26 | $25.60 | $25.61 | $25.59 | $25.61 | $24.74 | 7,909 |
2021-08-25 | $25.62 | $25.64 | $25.60 | $25.60 | $24.73 | 48,345 |
2021-08-24 | $25.66 | $25.77 | $25.64 | $25.65 | $24.78 | 484,918 |
2021-08-23 | $25.67 | $25.79 | $25.67 | $25.68 | $24.80 | 45,546 |
2021-08-20 | $25.65 | $25.66 | $25.64 | $25.66 | $24.79 | 19,325 |
2021-08-19 | $25.67 | $25.67 | $25.65 | $25.67 | $24.79 | 18,507 |
2021-08-18 | $25.63 | $25.68 | $25.63 | $25.66 | $24.74 | 2,938 |
2021-08-17 | $25.69 | $25.70 | $25.68 | $25.69 | $24.76 | 34,175 |
2021-08-16 | $25.71 | $25.71 | $25.71 | $25.71 | $24.78 | 228 |
2021-08-13 | $25.69 | $25.69 | $25.69 | $25.69 | $24.76 | 7 |
2021-08-12 | $25.60 | $25.60 | $25.60 | $25.60 | $24.68 | 218 |
2021-08-11 | $25.63 | $25.63 | $25.57 | $25.60 | $24.68 | 6,875 |
2021-08-10 | $25.58 | $25.58 | $25.58 | $25.58 | $24.66 | 41 |
2021-08-09 | $25.62 | $25.62 | $25.61 | $25.61 | $24.69 | 3,031 |
2021-08-06 | $25.65 | $25.65 | $25.65 | $25.65 | $24.73 | 4,412 |
2021-08-05 | $25.74 | $25.76 | $25.74 | $25.76 | $24.83 | 412 |
2021-08-04 | $25.81 | $25.82 | $25.81 | $25.82 | $24.89 | 3,642 |
2021-08-03 | $25.82 | $25.82 | $25.79 | $25.82 | $24.89 | 14,534 |
2021-08-02 | $25.82 | $25.82 | $25.81 | $25.81 | $24.88 | 285 |
2021-07-30 | $25.75 | $25.75 | $25.75 | $25.75 | $24.82 | 270 |
2021-07-29 | $25.73 | $25.73 | $25.72 | $25.72 | $24.80 | 127 |
2021-07-28 | $25.72 | $25.75 | $25.70 | $25.75 | $24.83 | 1,272 |
2021-07-27 | $25.72 | $25.74 | $25.72 | $25.74 | $24.81 | 1,808 |
2021-07-26 | $25.68 | $25.69 | $25.67 | $25.67 | $24.75 | 3,026 |
2021-07-23 | $25.68 | $25.70 | $25.68 | $25.70 | $24.77 | 1,956 |
2021-07-22 | $25.70 | $25.72 | $25.70 | $25.72 | $24.79 | 1,757 |
2021-07-21 | $25.70 | $25.70 | $25.69 | $25.69 | $24.73 | 1,578 |
2021-07-20 | $25.77 | $25.78 | $25.77 | $25.78 | $24.81 | 331 |
2021-07-19 | $25.82 | $25.82 | $25.80 | $25.81 | $24.84 | 525 |
2021-07-16 | $25.67 | $25.69 | $25.67 | $25.68 | $24.72 | 3,982 |
2021-07-15 | $25.66 | $25.70 | $25.66 | $25.70 | $24.74 | 5,548 |
2021-07-14 | $25.64 | $25.65 | $25.63 | $25.65 | $24.69 | 503 |
2021-07-13 | $25.62 | $25.65 | $25.56 | $25.56 | $24.60 | 2,328 |
2021-07-12 | $25.61 | $25.63 | $25.61 | $25.62 | $24.66 | 1,755 |
2021-07-09 | $25.66 | $25.66 | $25.63 | $25.64 | $24.68 | 3,720 |
2021-07-08 | $25.71 | $25.72 | $25.71 | $25.72 | $24.76 | 532 |
2021-07-07 | $25.69 | $25.70 | $25.69 | $25.70 | $24.74 | 6,077 |
2021-07-06 | $25.62 | $25.64 | $25.62 | $25.64 | $24.67 | 5,758 |
2021-07-02 | $25.56 | $25.57 | $25.54 | $25.57 | $24.61 | 4,638 |
2021-07-01 | $25.49 | $25.52 | $25.49 | $25.52 | $24.56 | 3,274 |
2021-06-30 | $25.56 | $25.56 | $25.53 | $25.54 | $24.58 | 2,684 |
2021-06-29 | $25.52 | $25.52 | $25.51 | $25.51 | $24.55 | 683 |
2021-06-28 | $25.49 | $25.49 | $25.48 | $25.49 | $24.53 | 596 |
2021-06-25 | $25.41 | $25.43 | $25.41 | $25.43 | $24.48 | 2,539 |
2021-06-24 | $25.49 | $25.49 | $25.48 | $25.48 | $24.52 | 4,271 |
2021-06-23 | $25.48 | $25.48 | $25.46 | $25.46 | $24.51 | 1,967 |
2021-06-22 | $25.48 | $25.48 | $25.48 | $25.48 | $24.53 | 90 |
2021-06-21 | $25.45 | $25.47 | $25.45 | $25.46 | $24.50 | 6,197 |
2021-06-18 | $25.50 | $25.52 | $25.50 | $25.52 | $24.56 | 674 |
2021-06-17 | $25.47 | $25.48 | $25.46 | $25.46 | $24.51 | 2,307 |
2021-06-16 | $25.55 | $25.55 | $25.45 | $25.45 | $24.45 | 1,060 |
2021-06-15 | $25.51 | $25.52 | $25.50 | $25.52 | $24.52 | 2,918 |
2021-06-14 | $25.53 | $25.53 | $25.51 | $25.51 | $24.52 | 335 |
2021-06-11 | $25.56 | $25.56 | $25.55 | $25.56 | $24.56 | 1,883 |
2021-06-10 | $25.54 | $25.56 | $25.53 | $25.56 | $24.56 | 3,394 |
2021-06-09 | $25.51 | $25.52 | $25.50 | $25.52 | $24.53 | 3,434 |
2021-06-08 | $25.48 | $25.48 | $25.48 | $25.48 | $24.49 | 2,186 |
2021-06-07 | $25.42 | $25.45 | $25.42 | $25.43 | $24.44 | 6,463 |
2021-06-04 | $25.43 | $25.45 | $25.42 | $25.44 | $24.45 | 16,514 |
2021-06-03 | $25.36 | $25.39 | $25.35 | $25.36 | $24.37 | 9,823 |
2021-06-02 | $25.42 | $25.42 | $25.40 | $25.42 | $24.42 | 1,464 |
2021-06-01 | $25.37 | $25.39 | $25.37 | $25.39 | $24.40 | 192 |
2021-05-28 | $25.41 | $25.41 | $25.39 | $25.39 | $24.40 | 712 |
2021-05-27 | $25.40 | $25.40 | $25.37 | $25.39 | $24.40 | 673 |
2021-05-26 | $25.41 | $25.41 | $25.38 | $25.41 | $24.42 | 16,150 |
2021-05-25 | $25.42 | $25.42 | $25.42 | $25.42 | $24.43 | 523 |
2021-05-24 | $25.36 | $25.37 | $25.36 | $25.37 | $24.38 | 535 |
2021-05-21 | $25.34 | $25.34 | $25.34 | $25.34 | $24.35 | 38 |
2021-05-20 | $25.32 | $25.34 | $25.32 | $25.34 | $24.35 | 1,251 |
2021-05-19 | $25.35 | $25.35 | $25.29 | $25.30 | $24.28 | 4,037 |
2021-05-18 | $25.34 | $25.34 | $25.33 | $25.33 | $24.31 | 1,599 |
2021-05-17 | $25.35 | $25.36 | $25.34 | $25.36 | $24.33 | 1,361 |
2021-05-14 | $25.33 | $25.36 | $25.33 | $25.36 | $24.33 | 4,188 |
2021-05-13 | $25.32 | $25.32 | $25.30 | $25.32 | $24.30 | 7,827 |
2021-05-12 | $25.29 | $25.29 | $25.26 | $25.26 | $24.24 | 6,089 |
2021-05-11 | $25.32 | $25.34 | $25.32 | $25.34 | $24.31 | 1,558 |
2021-05-10 | $25.40 | $25.40 | $25.36 | $25.37 | $24.34 | 17,452 |
2021-05-07 | $25.39 | $25.40 | $25.38 | $25.40 | $24.37 | 2,201 |
2021-05-06 | $25.39 | $25.40 | $25.38 | $25.40 | $24.37 | 4,032 |
2021-05-05 | $25.36 | $25.38 | $25.36 | $25.38 | $24.35 | 15,307 |
2021-05-04 | $25.37 | $25.37 | $25.36 | $25.36 | $24.33 | 1,942 |
2021-05-03 | $25.34 | $25.35 | $25.34 | $25.35 | $24.32 | 662 |
2021-04-30 | $25.32 | $25.34 | $25.32 | $25.33 | $24.31 | 3,475 |
2021-04-29 | $25.29 | $25.31 | $25.29 | $25.31 | $24.28 | 7,482 |
2021-04-28 | $25.29 | $25.33 | $25.29 | $25.33 | $24.30 | 2,136 |
2021-04-27 | $25.34 | $25.35 | $25.31 | $25.31 | $24.29 | 2,827 |
2021-04-26 | $25.36 | $25.37 | $25.36 | $25.36 | $24.33 | 1,934 |
2021-04-23 | $25.35 | $25.36 | $25.33 | $25.36 | $24.33 | 20,010 |
2021-04-22 | $25.34 | $25.36 | $25.34 | $25.36 | $24.33 | 8,131 |
2021-04-21 | $25.36 | $25.38 | $25.36 | $25.38 | $24.32 | 14,823 |
2021-04-20 | $25.35 | $25.37 | $25.35 | $25.37 | $24.31 | 1,879 |
2021-04-19 | $25.32 | $25.33 | $25.32 | $25.33 | $24.27 | 1,318 |
2021-04-16 | $25.34 | $25.36 | $25.34 | $25.35 | $24.29 | 2,285 |
2021-04-15 | $25.41 | $25.42 | $25.41 | $25.41 | $24.35 | 560 |
2021-04-14 | $25.32 | $25.33 | $25.22 | $25.33 | $24.27 | 12,576 |
2021-04-13 | $25.35 | $25.35 | $25.35 | $25.35 | $24.29 | 180 |
2021-04-12 | $25.29 | $25.29 | $25.29 | $25.29 | $24.23 | 888 |
2021-04-09 | $25.30 | $25.31 | $25.30 | $25.30 | $24.24 | 1,918 |
2021-04-08 | $25.33 | $25.33 | $25.31 | $25.33 | $24.27 | 1,634 |
2021-04-07 | $25.29 | $25.30 | $25.18 | $25.28 | $24.22 | 13,509 |
2021-04-06 | $25.27 | $25.30 | $25.27 | $25.30 | $24.25 | 1,394 |
2021-04-05 | $25.21 | $25.24 | $25.20 | $25.22 | $24.17 | 3,467 |
2021-04-01 | $25.26 | $25.29 | $25.25 | $25.28 | $24.23 | 10,821 |
2021-03-31 | $25.26 | $25.26 | $25.23 | $25.23 | $24.18 | 842 |
2021-03-30 | $25.19 | $25.23 | $25.19 | $25.23 | $24.18 | 1,503 |
2021-03-29 | $25.23 | $25.23 | $25.20 | $25.20 | $24.14 | 957 |
2021-03-26 | $25.24 | $25.27 | $25.24 | $25.25 | $24.20 | 3,417 |
2021-03-25 | $25.31 | $25.31 | $25.25 | $25.28 | $24.22 | 2,815 |
2021-03-24 | $25.25 | $25.29 | $25.25 | $25.29 | $24.23 | 1,033 |
2021-03-23 | $25.24 | $25.27 | $25.23 | $25.27 | $24.21 | 3,577 |
2021-03-22 | $25.19 | $25.22 | $25.19 | $25.22 | $24.17 | 4,494 |
2021-03-19 | $25.15 | $25.18 | $25.15 | $25.16 | $24.11 | 5,973 |
2021-03-18 | $25.12 | $25.16 | $25.12 | $25.15 | $24.10 | 1,219 |
2021-03-17 | $25.23 | $25.29 | $25.21 | $25.28 | $24.19 | 1,958 |
2021-03-16 | $25.30 | $25.30 | $25.26 | $25.27 | $24.18 | 2,086 |
2021-03-15 | $25.25 | $25.29 | $25.25 | $25.28 | $24.19 | 2,166 |
2021-03-12 | $25.25 | $25.26 | $25.23 | $25.24 | $24.15 | 4,746 |
2021-03-11 | $25.37 | $25.38 | $25.35 | $25.38 | $24.28 | 7,347 |
2021-03-10 | $25.36 | $25.38 | $25.36 | $25.38 | $24.28 | 3,722 |
2021-03-09 | $25.31 | $25.34 | $25.31 | $25.33 | $24.24 | 1,197 |
2021-03-08 | $25.27 | $25.28 | $25.25 | $25.25 | $24.16 | 4,497 |
2021-03-05 | $25.38 | $25.38 | $25.35 | $25.35 | $24.26 | 2,388 |
2021-03-04 | $25.46 | $25.46 | $25.37 | $25.37 | $24.28 | 1,871 |
2021-03-03 | $25.46 | $25.50 | $25.44 | $25.46 | $24.36 | 17,050 |
2021-03-02 | $25.52 | $25.57 | $25.52 | $25.56 | $24.46 | 26,942 |
2021-03-01 | $25.54 | $25.68 | $25.51 | $25.53 | $24.43 | 33,143 |
2021-02-26 | $25.45 | $25.54 | $25.42 | $25.54 | $24.44 | 191,498 |
2021-02-25 | $25.53 | $25.53 | $25.32 | $25.38 | $24.28 | 9,063 |
2021-02-24 | $25.53 | $25.61 | $25.53 | $25.60 | $24.50 | 6,960 |
2021-02-23 | $25.59 | $25.62 | $25.58 | $25.62 | $24.51 | 2,412 |
2021-02-22 | $25.63 | $25.64 | $25.61 | $25.61 | $24.50 | 6,015 |
2021-02-19 | $25.69 | $25.70 | $25.66 | $25.66 | $24.55 | 2,264 |
2021-02-18 | $25.71 | $25.74 | $25.70 | $25.74 | $24.63 | 22,412 |
2021-02-17 | $25.78 | $25.79 | $25.77 | $25.79 | $24.64 | 1,138 |
2021-02-16 | $25.79 | $25.79 | $25.74 | $25.75 | $24.60 | 3,938 |
2021-02-12 | $25.87 | $25.88 | $25.86 | $25.86 | $24.71 | 2,875 |
2021-02-11 | $25.93 | $25.93 | $25.90 | $25.92 | $24.76 | 18,670 |
2021-02-10 | $25.93 | $25.94 | $25.93 | $25.94 | $24.79 | 404 |
2021-02-09 | $25.92 | $25.92 | $25.90 | $25.90 | $24.75 | 1,478 |
2021-02-08 | $25.90 | $25.91 | $25.88 | $25.91 | $24.76 | 3,034 |
2021-02-05 | $25.90 | $25.93 | $25.88 | $25.89 | $24.74 | 16,794 |
2021-02-04 | $25.90 | $25.92 | $25.90 | $25.92 | $24.77 | 2,038 |
2021-02-03 | $25.90 | $25.92 | $25.89 | $25.91 | $24.76 | 4,309 |
2021-02-02 | $25.93 | $25.94 | $25.92 | $25.94 | $24.78 | 1,417 |
2021-02-01 | $25.95 | $25.97 | $25.94 | $25.97 | $24.81 | 5,612 |
2021-01-29 | $25.94 | $25.95 | $25.93 | $25.93 | $24.77 | 7,009 |
2021-01-28 | $25.99 | $25.99 | $25.80 | $25.96 | $24.81 | 17,073 |
2021-01-27 | $26.00 | $26.00 | $25.99 | $25.99 | $24.83 | 7,637 |
2021-01-26 | $25.98 | $26.00 | $25.98 | $26.00 | $24.84 | 10,321 |
2021-01-25 | $25.99 | $26.01 | $25.99 | $26.00 | $24.84 | 1,017 |
2021-01-22 | $25.94 | $25.95 | $25.93 | $25.94 | $24.79 | 7,774 |
2021-01-21 | $25.91 | $25.95 | $25.91 | $25.94 | $24.79 | 2,916 |
2021-01-20 | $26.00 | $26.00 | $25.99 | $26.00 | $24.80 | 3,115 |
2021-01-19 | $26.00 | $26.01 | $26.00 | $26.01 | $24.81 | 611 |
2021-01-15 | $25.99 | $26.00 | $25.98 | $25.99 | $24.80 | 6,319 |
2021-01-14 | $26.01 | $26.01 | $25.95 | $25.97 | $24.77 | 3,855 |
2021-01-13 | $25.99 | $26.01 | $25.99 | $26.01 | $24.82 | 10,200 |
2021-01-12 | $25.89 | $25.95 | $25.89 | $25.95 | $24.75 | 3,161 |
2021-01-11 | $25.91 | $26.03 | $25.91 | $25.93 | $24.74 | 27,591 |
2021-01-08 | $25.92 | $25.94 | $25.92 | $25.94 | $24.75 | 1,982 |
2021-01-07 | $25.95 | $25.97 | $25.95 | $25.96 | $24.77 | 4,965 |
2021-01-06 | $25.98 | $25.99 | $25.98 | $25.99 | $24.80 | 7,461 |
2021-01-05 | $26.09 | $26.10 | $26.09 | $26.10 | $24.90 | 1,824 |
2021-01-04 | $26.14 | $26.14 | $26.13 | $26.13 | $24.93 | 699 |
2020-12-31 | $26.18 | $26.18 | $26.18 | $26.18 | $24.97 | 323 |
2020-12-30 | $26.14 | $26.15 | $26.12 | $26.15 | $24.94 | 3,613 |
2020-12-29 | $26.10 | $26.13 | $26.10 | $26.13 | $24.93 | 6,221 |
2020-12-28 | $26.10 | $26.14 | $26.10 | $26.14 | $24.94 | 6,823 |
2020-12-24 | $26.13 | $26.13 | $26.12 | $26.12 | $24.92 | 1,770 |
2020-12-23 | $26.04 | $26.08 | $26.04 | $26.08 | $24.88 | 8,325 |
2020-12-22 | $26.10 | $26.11 | $26.09 | $26.11 | $24.91 | 14,783 |
2020-12-21 | $26.07 | $26.08 | $26.07 | $26.07 | $24.87 | 3,319 |
2020-12-18 | $26.08 | $26.08 | $26.07 | $26.08 | $24.88 | 2,472 |
2020-12-17 | $26.10 | $26.10 | $26.07 | $26.09 | $24.89 | 25,585 |
2020-12-16 | $26.13 | $26.13 | $26.13 | $26.13 | $24.85 | 537 |
2020-12-15 | $26.12 | $26.14 | $26.12 | $26.14 | $24.86 | 12,016 |
2020-12-14 | $26.11 | $26.14 | $25.93 | $26.14 | $24.86 | 13,701 |
2020-12-11 | $26.14 | $26.14 | $26.12 | $26.14 | $24.87 | 929 |
2020-12-10 | $26.09 | $26.12 | $26.08 | $26.12 | $24.84 | 12,456 |
2020-12-09 | $26.05 | $26.06 | $26.05 | $26.06 | $24.78 | 1,221 |
2020-12-08 | $26.12 | $26.12 | $26.08 | $26.10 | $24.82 | 15,832 |
2020-12-07 | $26.05 | $26.10 | $26.05 | $26.10 | $24.82 | 3,823 |
2020-12-04 | $26.00 | $26.05 | $25.98 | $26.05 | $24.78 | 5,704 |
2020-12-03 | $26.07 | $26.16 | $26.07 | $26.12 | $24.84 | 37,515 |
2020-12-02 | $26.02 | $26.07 | $26.02 | $26.07 | $24.79 | 2,109 |
2020-12-01 | $26.05 | $26.09 | $26.04 | $26.09 | $24.81 | 2,831 |
2020-11-30 | $26.11 | $26.18 | $26.11 | $26.18 | $24.90 | 3,374 |
2020-11-27 | $26.12 | $26.16 | $26.12 | $26.16 | $24.88 | 682 |
2020-11-25 | $26.08 | $26.13 | $26.08 | $26.13 | $24.85 | 1,359 |
2020-11-24 | $26.09 | $26.13 | $26.09 | $26.13 | $24.85 | 2,382 |
2020-11-23 | $26.19 | $26.19 | $26.10 | $26.15 | $24.87 | 1,986 |
2020-11-20 | $26.10 | $26.20 | $26.10 | $26.16 | $24.88 | 5,979 |
2020-11-19 | $26.18 | $26.18 | $26.08 | $26.14 | $24.87 | 4,339 |
2020-11-18 | $26.14 | $26.14 | $26.05 | $26.09 | $24.81 | 5,449 |
2020-11-17 | $26.05 | $26.09 | $26.04 | $26.09 | $24.81 | 2,285 |
2020-11-16 | $26.05 | $26.05 | $26.05 | $26.05 | $24.78 | 363 |
2020-11-13 | $26.09 | $26.09 | $26.00 | $26.05 | $24.77 | 5,783 |
2020-11-12 | $26.05 | $26.07 | $25.98 | $26.04 | $24.77 | 18,494 |
2020-11-11 | $25.95 | $26.03 | $25.93 | $25.99 | $24.69 | 3,837 |
2020-11-10 | $25.97 | $26.03 | $25.97 | $25.99 | $24.68 | 6,116 |
2020-11-09 | $26.03 | $26.03 | $25.95 | $26.00 | $24.70 | 16,973 |
2020-11-06 | $26.08 | $26.13 | $26.08 | $26.13 | $24.81 | 2,586 |
2020-11-05 | $26.15 | $26.23 | $26.14 | $26.15 | $24.84 | 3,930 |
2020-11-04 | $26.20 | $26.20 | $26.20 | $26.20 | $24.88 | 821 |
2020-11-03 | $25.98 | $26.01 | $25.97 | $25.99 | $24.69 | 4,485 |
2020-11-02 | $25.99 | $26.04 | $25.99 | $26.02 | $24.72 | 1,113 |
2020-10-30 | $26.02 | $26.02 | $26.00 | $26.00 | $24.69 | 129 |
2020-10-29 | $26.13 | $26.13 | $26.00 | $26.01 | $24.71 | 2,053 |
2020-10-28 | $26.08 | $26.09 | $26.07 | $26.09 | $24.78 | 2,715 |
2020-10-27 | $26.09 | $26.11 | $26.04 | $26.11 | $24.80 | 30,949 |
2020-10-26 | $26.06 | $26.07 | $26.04 | $26.07 | $24.76 | 1,348 |
2020-10-23 | $26.01 | $26.02 | $26.00 | $26.02 | $24.71 | 3,984 |
2020-10-22 | $26.03 | $26.03 | $25.97 | $25.98 | $24.67 | 20,957 |
2020-10-21 | $26.15 | $26.15 | $26.11 | $26.11 | $24.77 | 10,502 |
2020-10-20 | $26.06 | $26.08 | $26.05 | $26.08 | $24.74 | 3,523 |
2020-10-19 | $26.09 | $26.13 | $26.07 | $26.13 | $24.79 | 3,157 |
2020-10-16 | $26.17 | $26.22 | $26.11 | $26.17 | $24.82 | 5,301 |
2020-10-15 | $26.21 | $26.23 | $26.13 | $26.17 | $24.83 | 17,637 |
2020-10-14 | $26.15 | $26.17 | $26.15 | $26.17 | $24.82 | 1,134 |
2020-10-13 | $26.17 | $26.20 | $26.17 | $26.20 | $24.85 | 292 |
2020-10-12 | $26.18 | $26.25 | $26.15 | $26.18 | $24.84 | 1,755 |
2020-10-09 | $26.16 | $26.17 | $26.07 | $26.09 | $24.75 | 8,299 |
2020-10-08 | $26.09 | $26.09 | $25.99 | $26.08 | $24.74 | 15,304 |
2020-10-07 | $26.07 | $26.11 | $26.02 | $26.09 | $24.75 | 8,615 |
2020-10-06 | $26.12 | $26.13 | $26.12 | $26.13 | $24.79 | 211 |
2020-10-05 | $26.12 | $26.12 | $26.10 | $26.10 | $24.76 | 508 |
2020-10-02 | $26.20 | $26.20 | $26.17 | $26.17 | $24.82 | 382 |
2020-10-01 | $26.19 | $26.21 | $26.14 | $26.17 | $24.83 | 10,780 |
2020-09-30 | $26.17 | $26.17 | $26.04 | $26.17 | $24.82 | 5,536 |
2020-09-29 | $26.20 | $26.27 | $26.20 | $26.22 | $24.87 | 2,224 |
2020-09-28 | $26.13 | $26.19 | $26.13 | $26.19 | $24.84 | 666 |
2020-09-25 | $26.24 | $26.24 | $26.17 | $26.18 | $24.84 | 537 |
2020-09-24 | $26.17 | $26.17 | $26.12 | $26.14 | $24.80 | 807 |
2020-09-23 | $26.27 | $26.27 | $26.20 | $26.20 | $24.85 | 664 |
2020-09-22 | $26.17 | $26.20 | $26.15 | $26.18 | $24.83 | 4,174 |
2020-09-21 | $26.18 | $26.22 | $26.16 | $26.17 | $24.83 | 3,231 |
2020-09-18 | $26.22 | $26.22 | $26.14 | $26.19 | $24.84 | 8,775 |
2020-09-17 | $26.17 | $26.24 | $26.14 | $26.20 | $24.85 | 4,168 |
2020-09-16 | $26.22 | $26.24 | $26.20 | $26.24 | $24.85 | 5,221 |
2020-09-15 | $26.34 | $26.34 | $26.20 | $26.28 | $24.89 | 1,638 |
2020-09-14 | $26.26 | $26.36 | $26.26 | $26.28 | $24.89 | 5,862 |
2020-09-11 | $26.26 | $26.29 | $26.20 | $26.29 | $24.90 | 6,878 |
2020-09-10 | $26.27 | $26.28 | $26.20 | $26.24 | $24.85 | 946 |
2020-09-09 | $26.26 | $26.32 | $26.17 | $26.23 | $24.84 | 7,249 |
2020-09-08 | $26.29 | $26.35 | $26.16 | $26.25 | $24.86 | 28,520 |
2020-09-04 | $26.31 | $26.31 | $26.15 | $26.20 | $24.81 | 6,212 |
2020-09-03 | $26.30 | $26.37 | $26.30 | $26.37 | $24.98 | 5,939 |
2020-09-02 | $26.36 | $26.37 | $26.28 | $26.29 | $24.90 | 1,604 |
2020-09-01 | $26.17 | $26.26 | $26.17 | $26.26 | $24.87 | 928 |
2020-08-31 | $26.16 | $26.25 | $26.16 | $26.22 | $24.83 | 2,321 |
2020-08-28 | $26.16 | $26.24 | $26.12 | $26.18 | $24.80 | 8,302 |
2020-08-27 | $26.25 | $26.25 | $26.10 | $26.15 | $24.77 | 3,537 |
2020-08-26 | $26.17 | $26.21 | $26.16 | $26.16 | $24.78 | 2,730 |
2020-08-25 | $26.20 | $26.23 | $26.16 | $26.23 | $24.84 | 8,924 |
2020-08-24 | $26.31 | $26.35 | $26.19 | $26.29 | $24.90 | 14,220 |
2020-08-21 | $26.27 | $26.31 | $26.21 | $26.31 | $24.92 | 2,247 |
2020-08-20 | $26.23 | $26.28 | $26.23 | $26.28 | $24.89 | 20,158 |
2020-08-19 | $26.26 | $26.36 | $26.22 | $26.29 | $24.86 | 279,857 |
2020-08-18 | $26.34 | $26.34 | $26.27 | $26.29 | $24.86 | 3,016 |
2020-08-17 | $26.29 | $26.29 | $26.27 | $26.27 | $24.84 | 345 |
2020-08-14 | $26.21 | $26.33 | $26.09 | $26.25 | $24.82 | 14,003 |
2020-08-13 | $26.32 | $26.40 | $26.00 | $26.25 | $24.83 | 21,182 |
2020-08-12 | $26.28 | $26.35 | $26.28 | $26.35 | $24.92 | 1,604 |
2020-08-11 | $26.35 | $26.44 | $26.30 | $26.38 | $24.95 | 14,941 |
2020-08-10 | $26.49 | $26.53 | $26.45 | $26.45 | $25.01 | 68,996 |
2020-08-07 | $26.49 | $26.49 | $26.47 | $26.47 | $25.04 | 158 |
2020-08-06 | $26.56 | $26.56 | $26.52 | $26.52 | $25.09 | 948 |
2020-08-05 | $26.49 | $26.50 | $26.48 | $26.50 | $25.06 | 436 |
2020-08-04 | $26.55 | $26.57 | $26.49 | $26.54 | $25.10 | 4,408 |
2020-08-03 | $26.49 | $26.49 | $26.44 | $26.44 | $25.01 | 351 |
2020-07-31 | $26.44 | $26.48 | $26.40 | $26.46 | $25.03 | 11,961 |
2020-07-30 | $26.54 | $26.54 | $26.41 | $26.48 | $25.05 | 10,194 |
2020-07-29 | $26.42 | $26.42 | $26.42 | $26.42 | $24.99 | 113 |
2020-07-28 | $26.31 | $26.40 | $26.31 | $26.40 | $24.97 | 3,495 |
2020-07-27 | $26.32 | $26.37 | $26.32 | $26.37 | $24.94 | 1,350 |
2020-07-24 | $26.40 | $26.43 | $26.35 | $26.41 | $24.98 | 2,027 |
2020-07-23 | $26.37 | $26.46 | $26.33 | $26.39 | $24.96 | 17,639 |
2020-07-22 | $26.39 | $26.41 | $26.39 | $26.41 | $24.94 | 463 |
2020-07-21 | $26.36 | $26.44 | $26.31 | $26.39 | $24.92 | 12,423 |
2020-07-20 | $26.29 | $26.39 | $26.29 | $26.38 | $24.92 | 1,507 |
2020-07-17 | $26.30 | $26.33 | $26.27 | $26.33 | $24.87 | 1,577 |
2020-07-16 | $26.28 | $26.33 | $26.26 | $26.33 | $24.87 | 5,416 |
2020-07-15 | $26.25 | $26.42 | $26.25 | $26.34 | $24.88 | 9,400 |
2020-07-14 | $26.29 | $26.41 | $26.29 | $26.34 | $24.88 | 14,200 |
2020-07-13 | $26.20 | $26.37 | $26.20 | $26.31 | $24.85 | 2,300 |
2020-07-10 | $26.26 | $26.30 | $26.25 | $26.30 | $24.84 | 1,000 |
2020-07-09 | $26.22 | $26.33 | $26.22 | $26.33 | $24.87 | 18,000 |
2020-07-08 | $26.20 | $26.21 | $26.19 | $26.21 | $24.75 | 1,101 |
2020-07-07 | $26.20 | $26.22 | $26.16 | $26.22 | $24.76 | 6,100 |
2020-07-06 | $26.18 | $26.21 | $26.17 | $26.19 | $24.74 | 1,242 |
2020-07-02 | $26.16 | $26.20 | $26.16 | $26.20 | $24.75 | 800 |
2020-07-01 | $26.13 | $26.18 | $26.13 | $26.18 | $24.73 | 700 |
2020-06-30 | $26.18 | $26.18 | $26.15 | $26.18 | $24.73 | 2,214 |
2020-06-29 | $26.14 | $26.20 | $26.14 | $26.20 | $24.75 | 2,488 |
2020-06-26 | $26.22 | $26.22 | $26.14 | $26.16 | $24.71 | 2,845 |
2020-06-25 | $26.18 | $26.18 | $26.12 | $26.17 | $24.72 | 7,541 |
2020-06-24 | $26.06 | $26.24 | $26.06 | $26.17 | $24.72 | 5,652 |
2020-06-23 | $26.13 | $26.13 | $26.10 | $26.10 | $24.65 | 2,155 |
2020-06-22 | $26.30 | $26.30 | $26.12 | $26.17 | $24.72 | 3,588 |
2020-06-19 | $26.24 | $26.25 | $26.08 | $26.17 | $24.72 | 15,428 |
2020-06-18 | $26.28 | $26.28 | $26.07 | $26.18 | $24.73 | 11,264 |
2020-06-17 | $26.11 | $26.20 | $26.11 | $26.20 | $24.70 | 3,129 |
2020-06-16 | $26.14 | $26.19 | $26.14 | $26.19 | $24.70 | 1,356 |
2020-06-15 | $26.26 | $26.26 | $26.15 | $26.22 | $24.72 | 3,561 |
2020-06-12 | $26.04 | $26.12 | $26.04 | $26.12 | $24.63 | 7,308 |
2020-06-11 | $26.11 | $26.13 | $26.03 | $26.13 | $24.64 | 6,322 |
2020-06-10 | $26.02 | $26.14 | $26.02 | $26.14 | $24.65 | 11,124 |
2020-06-09 | $26.10 | $26.18 | $26.02 | $26.10 | $24.61 | 1,448 |
2020-06-08 | $26.11 | $26.11 | $25.97 | $26.02 | $24.54 | 4,003 |
2020-06-05 | $26.16 | $26.16 | $25.73 | $25.92 | $24.44 | 53,365 |
2020-06-04 | $26.17 | $26.24 | $26.01 | $26.07 | $24.58 | 469,245 |
2020-06-03 | $26.33 | $26.33 | $25.91 | $26.14 | $24.65 | 58,349 |
2020-06-02 | $26.24 | $26.24 | $26.22 | $26.22 | $24.73 | 799 |
2020-06-01 | $26.15 | $26.25 | $26.02 | $26.24 | $24.74 | 8,694 |
2020-05-29 | $26.16 | $26.28 | $26.16 | $26.25 | $24.76 | 22,337 |
2020-05-28 | $26.18 | $26.19 | $26.06 | $26.16 | $24.67 | 22,166 |
2020-05-27 | $26.11 | $26.29 | $26.04 | $26.21 | $24.71 | 9,742 |
2020-05-26 | $26.17 | $26.17 | $26.08 | $26.15 | $24.66 | 2,735 |
2020-05-22 | $26.25 | $26.30 | $26.11 | $26.21 | $24.71 | 23,252 |
2020-05-21 | $26.20 | $26.20 | $26.15 | $26.15 | $24.66 | 16,351 |
2020-05-20 | $26.14 | $26.19 | $26.11 | $26.18 | $24.65 | 6,181 |
2020-05-19 | $26.06 | $26.14 | $26.04 | $26.12 | $24.59 | 17,160 |
2020-05-18 | $26.08 | $26.08 | $25.99 | $26.04 | $24.51 | 6,373 |
2020-05-15 | $26.10 | $26.13 | $25.98 | $26.12 | $24.59 | 5,116 |
2020-05-14 | $26.12 | $26.14 | $26.06 | $26.13 | $24.60 | 8,041 |
2020-05-13 | $26.14 | $26.15 | $26.07 | $26.07 | $24.55 | 17,216 |
2020-05-12 | $26.07 | $26.19 | $26.04 | $26.10 | $24.57 | 1,940 |
2020-05-11 | $26.05 | $26.05 | $25.91 | $25.94 | $24.42 | 17,052 |
2020-05-08 | $25.91 | $25.99 | $25.91 | $25.99 | $24.47 | 13,132 |
2020-05-07 | $26.06 | $26.19 | $25.99 | $26.10 | $24.58 | 2,816 |
2020-05-06 | $26.03 | $26.03 | $25.94 | $25.96 | $24.44 | 14,870 |
2020-05-05 | $26.07 | $26.12 | $25.99 | $26.05 | $24.53 | 8,242 |
2020-05-04 | $26.07 | $26.07 | $26.07 | $26.07 | $24.55 | 329 |
2020-05-01 | $26.15 | $26.18 | $25.96 | $26.07 | $24.55 | 3,497 |
2020-04-30 | $26.25 | $26.25 | $26.10 | $26.10 | $24.57 | 2,885 |
2020-04-29 | $26.20 | $26.26 | $26.01 | $26.18 | $24.65 | 27,311 |
2020-04-28 | $26.13 | $26.13 | $25.98 | $26.06 | $24.54 | 5,778 |
2020-04-27 | $25.94 | $26.15 | $25.94 | $26.02 | $24.50 | 16,370 |
2020-04-24 | $26.20 | $26.21 | $25.99 | $26.12 | $24.59 | 10,813 |
2020-04-23 | $26.23 | $26.23 | $26.07 | $26.15 | $24.62 | 1,149 |
2020-04-22 | $26.22 | $26.22 | $25.90 | $26.05 | $24.53 | 22,153 |
2020-04-21 | $26.17 | $26.28 | $25.96 | $26.07 | $24.55 | 12,768 |
2020-04-20 | $26.11 | $26.29 | $26.09 | $26.17 | $24.64 | 52,127 |
2020-04-17 | $26.03 | $26.24 | $25.61 | $26.04 | $24.52 | 16,049 |
2020-04-16 | $26.18 | $26.19 | $26.09 | $26.09 | $24.57 | 23,003 |
2020-04-15 | $25.92 | $26.23 | $25.92 | $26.12 | $24.55 | 203,263 |
2020-04-14 | $25.87 | $26.12 | $25.49 | $25.97 | $24.41 | 272,777 |
2020-04-13 | $25.82 | $26.01 | $25.81 | $25.98 | $24.42 | 8,264 |
2020-04-09 | $26.09 | $26.09 | $25.83 | $25.99 | $24.43 | 3,290 |
2020-04-08 | $25.71 | $25.83 | $25.59 | $25.73 | $24.19 | 17,575 |
2020-04-07 | $25.41 | $25.69 | $25.41 | $25.63 | $24.10 | 7,785 |
2020-04-06 | $25.52 | $25.67 | $25.43 | $25.56 | $24.02 | 6,510 |
2020-04-03 | $25.41 | $25.67 | $25.41 | $25.51 | $23.98 | 11,155 |
2020-04-02 | $25.44 | $25.49 | $25.42 | $25.48 | $23.95 | 1,767 |
2020-04-01 | $25.68 | $25.69 | $25.49 | $25.60 | $24.07 | 1,968 |
2020-03-31 | $25.42 | $25.56 | $25.39 | $25.40 | $23.88 | 2,175 |
2020-03-30 | $25.45 | $25.68 | $25.41 | $25.62 | $24.08 | 3,965 |
2020-03-27 | $25.48 | $25.48 | $25.13 | $25.31 | $23.79 | 8,248 |
2020-03-26 | $25.48 | $25.48 | $25.15 | $25.43 | $23.91 | 30,674 |
2020-03-25 | $24.93 | $25.41 | $24.93 | $25.22 | $23.71 | 22,866 |
2020-03-24 | $24.91 | $24.98 | $24.76 | $24.81 | $23.32 | 4,628 |
2020-03-23 | $23.13 | $24.91 | $23.13 | $24.82 | $23.33 | 51,978 |
2020-03-20 | $23.99 | $24.42 | $23.99 | $24.15 | $22.70 | 12,887 |
2020-03-19 | $24.00 | $24.00 | $23.66 | $23.67 | $22.25 | 32,471 |
2020-03-18 | $24.34 | $24.36 | $23.91 | $24.03 | $22.54 | 9,157 |
2020-03-17 | $25.06 | $25.32 | $24.54 | $24.56 | $23.04 | 24,628 |
2020-03-16 | $25.12 | $25.25 | $25.06 | $25.25 | $23.69 | 32,761 |
2020-03-13 | $25.21 | $25.37 | $25.21 | $25.27 | $23.70 | 7,566 |
2020-03-12 | $25.48 | $25.53 | $24.92 | $25.13 | $23.58 | 28,945 |
2020-03-11 | $25.92 | $25.94 | $25.56 | $25.57 | $23.99 | 37,673 |
2020-03-10 | $26.05 | $26.15 | $25.80 | $25.80 | $24.20 | 144,177 |
2020-03-09 | $26.33 | $26.33 | $26.15 | $26.15 | $24.53 | 262,913 |
2020-03-06 | $26.29 | $26.29 | $26.18 | $26.18 | $24.56 | 4,124 |
2020-03-05 | $25.96 | $26.04 | $25.96 | $26.03 | $24.41 | 6,767 |
2020-03-04 | $25.96 | $25.96 | $25.92 | $25.92 | $24.31 | 380 |
2020-03-03 | $25.74 | $25.96 | $25.74 | $25.96 | $24.35 | 36,984 |
2020-03-02 | $25.85 | $25.90 | $25.77 | $25.77 | $24.17 | 49,353 |
2020-02-28 | $25.84 | $25.88 | $25.75 | $25.82 | $24.22 | 9,845 |
2020-02-27 | $25.75 | $25.75 | $25.62 | $25.66 | $24.07 | 8,616 |
2020-02-26 | $25.58 | $25.68 | $25.58 | $25.64 | $24.05 | 16,680 |
2020-02-25 | $25.70 | $25.70 | $25.63 | $25.63 | $24.04 | 20,002 |
2020-02-24 | $25.61 | $25.70 | $25.60 | $25.66 | $24.07 | 33,842 |
2020-02-21 | $25.54 | $25.57 | $25.53 | $25.57 | $23.98 | 849 |
2020-02-20 | $25.47 | $25.48 | $25.45 | $25.48 | $23.90 | 17,320 |
2020-02-19 | $25.46 | $25.50 | $25.46 | $25.50 | $23.87 | 1,762 |
2020-02-18 | $25.49 | $25.57 | $25.49 | $25.55 | $23.92 | 24,130 |
2020-02-14 | $25.51 | $25.51 | $25.48 | $25.48 | $23.85 | 150 |
2020-02-13 | $25.44 | $25.45 | $25.42 | $25.44 | $23.82 | 3,760 |
2020-02-12 | $25.38 | $25.42 | $25.38 | $25.42 | $23.80 | 9,209 |
2020-02-11 | $25.50 | $25.50 | $25.42 | $25.42 | $23.80 | 9,963 |
2020-02-10 | $25.46 | $25.49 | $25.46 | $25.49 | $23.86 | 6,498 |
2020-02-07 | $25.42 | $25.50 | $25.42 | $25.47 | $23.84 | 7,358 |
2020-02-06 | $25.35 | $25.42 | $25.34 | $25.39 | $23.77 | 3,452 |
2020-02-05 | $25.33 | $25.41 | $25.33 | $25.37 | $23.75 | 6,342 |
2020-02-04 | $25.38 | $25.42 | $25.35 | $25.40 | $23.78 | 13,645 |
2020-02-03 | $25.46 | $25.52 | $25.43 | $25.49 | $23.86 | 7,713 |
2020-01-31 | $25.52 | $25.52 | $25.48 | $25.48 | $23.86 | 2,070 |
2020-01-30 | $25.41 | $25.44 | $25.41 | $25.44 | $23.82 | 1,155 |
2020-01-29 | $25.45 | $25.45 | $25.37 | $25.44 | $23.82 | 14,460 |
2020-01-28 | $25.35 | $25.40 | $25.32 | $25.36 | $23.74 | 34,090 |
2020-01-27 | $25.38 | $25.43 | $25.37 | $25.40 | $23.78 | 5,630 |
2020-01-24 | $25.30 | $25.37 | $25.30 | $25.31 | $23.70 | 84,387 |
2020-01-23 | $25.34 | $25.34 | $25.27 | $25.27 | $23.66 | 118,117 |
2020-01-22 | $25.29 | $25.29 | $25.22 | $25.26 | $23.65 | 1,767 |
2020-01-21 | $25.27 | $25.27 | $25.22 | $25.25 | $23.64 | 2,072 |
2020-01-17 | $25.15 | $25.16 | $25.14 | $25.16 | $23.56 | 4,232 |
2020-01-16 | $25.16 | $25.21 | $25.16 | $25.18 | $23.58 | 20,046 |
2020-01-15 | $25.22 | $25.29 | $25.22 | $25.26 | $23.61 | 13,249 |
2020-01-14 | $25.20 | $25.23 | $25.20 | $25.23 | $23.57 | 10,242 |
2020-01-13 | $25.20 | $25.22 | $25.18 | $25.19 | $23.54 | 6,986 |
2020-01-10 | $25.21 | $25.23 | $25.21 | $25.22 | $23.57 | 6,421 |
2020-01-09 | $25.10 | $25.15 | $25.10 | $25.15 | $23.50 | 6,074 |
2020-01-08 | $25.19 | $25.19 | $25.12 | $25.15 | $23.50 | 1,512 |
2020-01-07 | $25.18 | $25.23 | $25.15 | $25.19 | $23.54 | 9,494 |
2020-01-06 | $25.22 | $25.22 | $25.16 | $25.20 | $23.55 | 7,769 |
2020-01-03 | $25.20 | $25.23 | $25.20 | $25.23 | $23.58 | 280 |
2020-01-02 | $25.15 | $25.15 | $25.12 | $25.14 | $23.49 | 13,291 |
2019-12-31 | $25.10 | $25.14 | $25.07 | $25.10 | $23.45 | 14,793 |
2019-12-30 | $25.04 | $25.14 | $25.04 | $25.14 | $23.49 | 9,652 |
2019-12-27 | $25.11 | $25.18 | $25.11 | $25.12 | $23.48 | 10,072 |
2019-12-26 | $25.12 | $25.12 | $25.06 | $25.09 | $23.45 | 33,096 |
2019-12-24 | $25.05 | $25.11 | $25.02 | $25.10 | $23.46 | 3,836 |
2019-12-23 | $25.07 | $25.11 | $25.02 | $25.07 | $23.43 | 2,492 |
2019-12-20 | $25.05 | $25.09 | $25.05 | $25.07 | $23.43 | 3,944 |
2019-12-19 | $25.08 | $25.09 | $25.07 | $25.08 | $23.43 | 7,688 |
2019-12-18 | $25.08 | $25.08 | $25.05 | $25.07 | $23.42 | 2,189 |
2019-12-17 | $25.14 | $25.15 | $25.14 | $25.15 | $23.46 | 4,639 |
2019-12-16 | $25.15 | $25.17 | $25.13 | $25.15 | $23.46 | 4,908 |
2019-12-13 | $25.20 | $25.22 | $25.20 | $25.21 | $23.51 | 8,724 |
2019-12-12 | $25.11 | $25.12 | $25.04 | $25.10 | $23.41 | 14,902 |
2019-12-11 | $25.16 | $25.24 | $25.16 | $25.23 | $23.53 | 7,915 |
2019-12-10 | $25.13 | $25.19 | $25.13 | $25.16 | $23.47 | 16,602 |
2019-12-09 | $25.17 | $25.19 | $25.17 | $25.19 | $23.49 | 759 |
2019-12-06 | $25.16 | $25.17 | $25.14 | $25.16 | $23.46 | 2,270 |
2019-12-05 | $25.18 | $25.20 | $25.18 | $25.20 | $23.50 | 5,529 |
2019-12-04 | $25.27 | $25.27 | $25.17 | $25.21 | $23.51 | 5,143 |
2019-12-03 | $25.29 | $25.30 | $25.26 | $25.28 | $23.58 | 36,728 |
2019-12-02 | $25.14 | $25.14 | $25.11 | $25.14 | $23.45 | 3,259 |
2019-11-29 | $25.19 | $25.21 | $25.18 | $25.21 | $23.51 | 5,678 |
2019-11-27 | $25.22 | $25.24 | $25.21 | $25.23 | $23.53 | 2,936 |
2019-11-26 | $25.23 | $25.25 | $25.22 | $25.25 | $23.55 | 5,721 |
2019-11-25 | $25.24 | $25.24 | $25.19 | $25.22 | $23.52 | 4,760 |
2019-11-22 | $25.18 | $25.21 | $25.17 | $25.19 | $23.50 | 26,863 |
2019-11-21 | $25.22 | $25.22 | $25.13 | $25.16 | $23.46 | 7,629 |
2019-11-20 | $25.16 | $25.21 | $25.16 | $25.21 | $23.51 | 16,237 |
2019-11-19 | $25.13 | $25.16 | $25.12 | $25.16 | $23.46 | 5,975 |
2019-11-18 | $25.13 | $25.14 | $25.11 | $25.14 | $23.44 | 17,152 |
2019-11-15 | $25.13 | $25.13 | $25.07 | $25.10 | $23.40 | 3,525 |
2019-11-14 | $25.12 | $25.12 | $25.09 | $25.11 | $23.42 | 5,958 |
2019-11-13 | $25.10 | $25.11 | $25.08 | $25.09 | $23.35 | 8,025 |
2019-11-12 | $25.02 | $25.05 | $25.02 | $25.04 | $23.30 | 9,653 |
2019-11-11 | $25.03 | $25.03 | $25.00 | $25.02 | $23.29 | 42,564 |
2019-11-08 | $25.06 | $25.08 | $25.03 | $25.03 | $23.30 | 5,201 |
2019-11-07 | $25.04 | $25.07 | $24.99 | $25.07 | $23.33 | 77,656 |
2019-11-06 | $25.14 | $25.21 | $25.13 | $25.16 | $23.42 | 18,043 |
2019-11-05 | $25.07 | $25.10 | $25.07 | $25.10 | $23.36 | 11,854 |
2019-11-04 | $25.18 | $25.23 | $25.17 | $25.20 | $23.45 | 7,213 |
2019-11-01 | $25.23 | $25.26 | $25.22 | $25.26 | $23.51 | 2,151 |
2019-10-31 | $25.22 | $25.30 | $25.22 | $25.30 | $23.54 | 1,632 |
2019-10-30 | $25.19 | $25.20 | $25.13 | $25.20 | $23.45 | 10,894 |
2019-10-29 | $25.10 | $25.14 | $25.08 | $25.10 | $23.36 | 8,880 |
2019-10-28 | $25.08 | $25.12 | $25.08 | $25.12 | $23.38 | 13,712 |
2019-10-25 | $25.16 | $25.17 | $25.16 | $25.17 | $23.42 | 551 |
2019-10-24 | $25.24 | $25.24 | $25.17 | $25.20 | $23.45 | 2,409 |
2019-10-23 | $25.25 | $25.25 | $25.19 | $25.19 | $23.45 | 3,218 |
2019-10-22 | $25.17 | $25.20 | $25.16 | $25.20 | $23.46 | 2,259 |
2019-10-21 | $25.20 | $25.20 | $25.12 | $25.15 | $23.41 | 2,437 |
2019-10-18 | $25.21 | $25.27 | $25.20 | $25.21 | $23.46 | 29,898 |
2019-10-17 | $25.16 | $25.22 | $25.16 | $25.22 | $23.47 | 19,737 |
2019-10-16 | $25.20 | $25.27 | $25.20 | $25.27 | $23.47 | 14,589 |
2019-10-15 | $25.22 | $25.24 | $25.21 | $25.22 | $23.43 | 3,153 |
2019-10-14 | $25.29 | $25.33 | $25.22 | $25.29 | $23.49 | 21,625 |
2019-10-11 | $25.15 | $25.22 | $25.13 | $25.16 | $23.37 | 44,721 |
2019-10-10 | $25.31 | $25.32 | $25.22 | $25.22 | $23.43 | 28,591 |
2019-10-09 | $25.36 | $25.39 | $25.31 | $25.32 | $23.52 | 11,191 |
2019-10-08 | $25.48 | $25.48 | $25.36 | $25.36 | $23.56 | 428 |
2019-10-07 | $25.45 | $25.45 | $25.31 | $25.31 | $23.51 | 29,550 |
2019-10-04 | $25.36 | $25.48 | $25.36 | $25.38 | $23.57 | 22,863 |
2019-10-03 | $25.37 | $25.37 | $25.36 | $25.36 | $23.56 | 869 |
2019-10-02 | $25.37 | $25.40 | $25.25 | $25.28 | $23.48 | 9,417 |
2019-10-01 | $25.23 | $25.35 | $25.23 | $25.25 | $23.45 | 7,505 |
2019-09-30 | $25.20 | $25.24 | $25.20 | $25.24 | $23.44 | 236 |
2019-09-27 | $25.17 | $25.25 | $25.15 | $25.18 | $23.39 | 8,023 |
2019-09-26 | $25.25 | $25.25 | $25.18 | $25.21 | $23.42 | 8,026 |
2019-09-25 | $25.23 | $25.23 | $25.14 | $25.14 | $23.35 | 22,987 |
2019-09-24 | $25.22 | $25.26 | $25.21 | $25.25 | $23.45 | 5,066 |
2019-09-23 | $25.20 | $25.26 | $25.17 | $25.21 | $23.41 | 5,603 |
2019-09-20 | $25.07 | $25.18 | $25.07 | $25.18 | $23.39 | 28,419 |
2019-09-19 | $25.16 | $25.16 | $25.08 | $25.09 | $23.31 | 15,733 |
2019-09-18 | $25.13 | $25.24 | $25.10 | $25.18 | $23.33 | 141,164 |
2019-09-17 | $25.07 | $25.11 | $25.05 | $25.09 | $23.25 | 175,433 |
2019-09-16 | $25.10 | $25.11 | $25.04 | $25.08 | $23.24 | 1,491 |
2019-09-13 | $24.97 | $25.06 | $24.94 | $25.00 | $23.17 | 4,945 |
2019-09-12 | $25.18 | $25.18 | $25.10 | $25.13 | $23.29 | 2,921 |
2019-09-11 | $25.18 | $25.24 | $25.13 | $25.18 | $23.34 | 6,945 |
2019-09-10 | $25.20 | $25.20 | $25.13 | $25.17 | $23.32 | 11,800 |
2019-09-09 | $25.24 | $25.32 | $25.24 | $25.25 | $23.40 | 10,349 |
2019-09-06 | $25.32 | $25.45 | $25.32 | $25.42 | $23.56 | 12,265 |
2019-09-05 | $25.26 | $25.34 | $25.26 | $25.33 | $23.47 | 8,799 |
2019-09-04 | $25.39 | $25.54 | $25.37 | $25.49 | $23.62 | 24,674 |
2019-09-03 | $25.49 | $25.52 | $25.42 | $25.46 | $23.60 | 7,655 |
2019-08-30 | $25.47 | $25.47 | $25.35 | $25.43 | $23.57 | 45,921 |
2019-08-29 | $25.40 | $25.46 | $25.34 | $25.43 | $23.56 | 15,614 |
2019-08-28 | $25.43 | $25.53 | $25.40 | $25.47 | $23.60 | 18,432 |
2019-08-27 | $25.45 | $25.48 | $25.40 | $25.46 | $23.60 | 4,284 |
2019-08-26 | $25.35 | $25.41 | $25.31 | $25.37 | $23.51 | 43,517 |
2019-08-23 | $25.29 | $25.41 | $25.29 | $25.40 | $23.54 | 28,432 |
2019-08-22 | $25.35 | $25.35 | $25.23 | $25.26 | $23.41 | 32,702 |
2019-08-21 | $25.35 | $25.46 | $25.34 | $25.36 | $23.45 | 66,896 |
2019-08-20 | $25.36 | $25.42 | $25.36 | $25.42 | $23.50 | 3,878 |
2019-08-19 | $25.38 | $25.41 | $25.27 | $25.29 | $23.39 | 42,509 |
2019-08-16 | $25.36 | $25.47 | $25.31 | $25.38 | $23.47 | 22,433 |
2019-08-15 | $25.33 | $25.48 | $25.33 | $25.46 | $23.54 | 10,211 |
2019-08-14 | $25.31 | $25.37 | $25.30 | $25.37 | $23.46 | 43,449 |
2019-08-13 | $25.21 | $25.28 | $25.18 | $25.28 | $23.37 | 32,460 |
2019-08-12 | $25.29 | $25.34 | $25.24 | $25.28 | $23.38 | 16,066 |
2019-08-09 | $25.21 | $25.29 | $25.17 | $25.21 | $23.31 | 22,922 |
2019-08-08 | $25.14 | $25.24 | $25.12 | $25.23 | $23.33 | 9,079 |
2019-08-07 | $25.25 | $25.34 | $25.19 | $25.24 | $23.34 | 23,102 |
2019-08-06 | $25.13 | $25.15 | $25.11 | $25.14 | $23.25 | 11,483 |
2019-08-05 | $25.12 | $25.25 | $25.12 | $25.22 | $23.32 | 25,654 |
2019-08-02 | $25.04 | $25.16 | $25.04 | $25.10 | $23.21 | 15,546 |
2019-08-01 | $24.99 | $25.11 | $24.99 | $25.11 | $23.22 | 7,219 |
2019-07-31 | $24.90 | $24.95 | $24.90 | $24.95 | $23.07 | 11,964 |
2019-07-30 | $24.86 | $24.95 | $24.84 | $24.93 | $23.05 | 23,555 |
2019-07-29 | $24.93 | $24.98 | $24.87 | $24.94 | $23.06 | 48,354 |
2019-07-26 | $24.96 | $24.96 | $24.84 | $24.87 | $23.00 | 7,880 |
2019-07-25 | $24.95 | $24.95 | $24.83 | $24.88 | $23.00 | 33,705 |
2019-07-24 | $24.88 | $24.98 | $24.88 | $24.89 | $23.02 | 7,835 |
2019-07-23 | $24.87 | $24.88 | $24.84 | $24.86 | $22.99 | 9,110 |
2019-07-22 | $24.88 | $24.91 | $24.88 | $24.89 | $23.02 | 20,400 |
2019-07-19 | $24.84 | $24.92 | $24.84 | $24.85 | $22.98 | 32,415 |
2019-07-18 | $24.84 | $24.96 | $24.83 | $24.96 | $23.08 | 26,045 |
2019-07-17 | $24.88 | $25.00 | $24.88 | $24.97 | $23.04 | 18,653 |
2019-07-16 | $24.90 | $24.93 | $24.81 | $24.88 | $22.95 | 20,130 |
2019-07-15 | $24.96 | $24.97 | $24.86 | $24.92 | $22.99 | 4,102 |
2019-07-12 | $24.92 | $24.95 | $24.81 | $24.89 | $22.96 | 13,454 |
2019-07-11 | $24.88 | $24.95 | $24.80 | $24.87 | $22.94 | 30,175 |
2019-07-10 | $24.91 | $24.98 | $24.89 | $24.94 | $23.01 | 7,556 |
2019-07-09 | $24.98 | $24.98 | $24.85 | $24.92 | $22.99 | 82,624 |
2019-07-08 | $24.95 | $25.00 | $24.90 | $24.95 | $23.01 | 18,110 |
2019-07-05 | $24.89 | $24.98 | $24.84 | $24.93 | $23.00 | 27,489 |
2019-07-03 | $25.03 | $25.07 | $25.03 | $25.06 | $23.12 | 26,428 |
2019-07-02 | $25.03 | $25.04 | $24.99 | $25.04 | $23.10 | 3,664 |
2019-07-01 | $25.02 | $25.02 | $24.91 | $24.94 | $23.01 | 5,836 |
2019-06-28 | $24.93 | $24.96 | $24.92 | $24.94 | $23.01 | 5,676 |
2019-06-27 | $24.89 | $25.02 | $24.89 | $24.98 | $23.04 | 10,731 |
2019-06-26 | $24.88 | $24.94 | $24.84 | $24.90 | $22.97 | 28,220 |
2019-06-25 | $25.03 | $25.03 | $24.93 | $24.97 | $23.04 | 4,404 |
2019-06-24 | $24.94 | $25.01 | $24.92 | $24.96 | $23.03 | 1,628 |
2019-06-21 | $24.87 | $24.97 | $24.86 | $24.87 | $22.94 | 22,294 |
2019-06-20 | $25.02 | $25.03 | $24.98 | $24.98 | $23.04 | 2,232 |
2019-06-19 | $24.84 | $25.01 | $24.84 | $25.01 | $23.02 | 22,887 |
2019-06-18 | $24.93 | $25.01 | $24.88 | $24.91 | $22.93 | 14,900 |
2019-06-17 | $24.83 | $24.88 | $24.83 | $24.87 | $22.89 | 11,602 |
2019-06-14 | $24.88 | $24.88 | $24.82 | $24.86 | $22.88 | 784 |
2019-06-13 | $24.77 | $24.90 | $24.77 | $24.88 | $22.90 | 1,874 |
2019-06-12 | $24.75 | $24.79 | $24.75 | $24.79 | $22.82 | 1,347 |
2019-06-11 | $24.73 | $24.82 | $24.71 | $24.76 | $22.79 | 15,773 |
2019-06-10 | $24.86 | $24.86 | $24.76 | $24.78 | $22.81 | 28,646 |
2019-06-07 | $24.88 | $24.94 | $24.78 | $24.87 | $22.89 | 13,302 |
2019-06-06 | $24.83 | $24.84 | $24.76 | $24.76 | $22.79 | 4,308 |
2019-06-05 | $24.82 | $24.82 | $24.71 | $24.76 | $22.79 | 19,172 |
2019-06-04 | $24.72 | $24.79 | $24.69 | $24.75 | $22.78 | 31,969 |
2019-06-03 | $24.81 | $24.85 | $24.69 | $24.85 | $22.88 | 9,071 |
2019-05-31 | $24.55 | $24.79 | $24.55 | $24.78 | $22.81 | 76,509 |
2019-05-30 | $24.49 | $24.62 | $24.49 | $24.62 | $22.66 | 112,468 |
2019-05-29 | $24.51 | $24.56 | $24.50 | $24.54 | $22.59 | 5,323 |
2019-05-28 | $24.46 | $24.53 | $24.46 | $24.53 | $22.58 | 459 |
2019-05-24 | $24.52 | $24.53 | $24.39 | $24.48 | $22.53 | 10,612 |
2019-05-23 | $24.48 | $24.50 | $24.44 | $24.49 | $22.54 | 2,314 |
2019-05-22 | $24.51 | $24.51 | $24.41 | $24.47 | $22.47 | 11,708 |
2019-05-21 | $24.43 | $24.44 | $24.36 | $24.43 | $22.44 | 7,223 |
2019-05-20 | $24.44 | $24.45 | $24.41 | $24.44 | $22.44 | 2,795 |
2019-05-17 | $24.43 | $24.52 | $24.42 | $24.48 | $22.48 | 13,523 |
2019-05-16 | $24.51 | $24.51 | $24.41 | $24.47 | $22.47 | 3,793 |
2019-05-15 | $24.47 | $24.53 | $24.42 | $24.50 | $22.50 | 8,884 |
2019-05-14 | $24.48 | $24.49 | $24.39 | $24.45 | $22.45 | 21,235 |
2019-05-13 | $24.52 | $24.52 | $24.45 | $24.45 | $22.45 | 4,154 |
2019-05-10 | $24.48 | $24.48 | $24.37 | $24.45 | $22.45 | 26,527 |
2019-05-09 | $24.38 | $24.42 | $24.37 | $24.42 | $22.42 | 1,500 |
2019-05-08 | $24.39 | $24.44 | $24.37 | $24.40 | $22.41 | 1,709 |
2019-05-07 | $24.39 | $24.47 | $24.37 | $24.44 | $22.45 | 12,324 |
2019-05-06 | $24.35 | $24.45 | $24.34 | $24.34 | $22.36 | 5,923 |
2019-05-03 | $24.32 | $24.41 | $24.31 | $24.38 | $22.39 | 32,503 |
2019-05-02 | $24.31 | $24.37 | $24.29 | $24.34 | $22.35 | 6,418 |
2019-05-01 | $24.36 | $24.49 | $24.33 | $24.39 | $22.40 | 2,374 |
2019-04-30 | $24.32 | $24.45 | $24.32 | $24.40 | $22.40 | 2,904 |
2019-04-29 | $24.32 | $24.42 | $24.30 | $24.36 | $22.37 | 2,734 |
2019-04-26 | $24.34 | $24.43 | $24.34 | $24.38 | $22.39 | 2,459 |
2019-04-25 | $24.40 | $24.42 | $24.30 | $24.37 | $22.38 | 18,751 |
2019-04-24 | $24.38 | $24.42 | $24.31 | $24.36 | $22.37 | 3,429 |
2019-04-23 | $24.26 | $24.30 | $24.25 | $24.30 | $22.32 | 481 |
2019-04-22 | $24.33 | $24.33 | $24.22 | $24.28 | $22.29 | 19,228 |
2019-04-18 | $24.36 | $24.36 | $24.26 | $24.31 | $22.33 | 6,755 |
2019-04-17 | $24.23 | $24.34 | $24.22 | $24.24 | $22.26 | 2,214 |
2019-04-16 | $24.39 | $24.39 | $24.28 | $24.34 | $22.30 | 13,964 |
2019-04-15 | $24.39 | $24.40 | $24.31 | $24.35 | $22.31 | 7,719 |
2019-04-12 | $24.40 | $24.41 | $24.30 | $24.36 | $22.32 | 4,045 |
2019-04-11 | $24.44 | $24.47 | $24.40 | $24.43 | $22.39 | 15,833 |
2019-04-10 | $24.39 | $24.48 | $24.38 | $24.43 | $22.38 | 5,765 |
2019-04-09 | $24.37 | $24.41 | $24.35 | $24.37 | $22.33 | 13,034 |
2019-04-08 | $24.33 | $24.37 | $24.33 | $24.35 | $22.31 | 5,074 |
2019-04-05 | $24.31 | $24.36 | $24.31 | $24.36 | $22.32 | 13,839 |
2019-04-04 | $24.33 | $24.37 | $24.31 | $24.35 | $22.31 | 17,078 |
2019-04-03 | $24.36 | $24.36 | $24.31 | $24.33 | $22.29 | 3,565 |
2019-04-02 | $24.35 | $24.39 | $24.35 | $24.37 | $22.33 | 3,736 |
2019-04-01 | $24.37 | $24.38 | $24.32 | $24.35 | $22.31 | 12,800 |
2019-03-29 | $24.44 | $24.46 | $24.39 | $24.44 | $22.39 | 8,189 |
2019-03-28 | $24.47 | $24.48 | $24.43 | $24.46 | $22.41 | 3,744 |
2019-03-27 | $24.47 | $24.47 | $24.43 | $24.45 | $22.41 | 33,190 |
2019-03-26 | $24.40 | $24.44 | $24.38 | $24.41 | $22.36 | 32,377 |
2019-03-25 | $24.43 | $24.43 | $24.41 | $24.43 | $22.39 | 1,350 |
2019-03-22 | $24.37 | $24.41 | $24.37 | $24.40 | $22.35 | 5,369 |
2019-03-21 | $24.26 | $24.31 | $24.26 | $24.29 | $22.26 | 10,717 |
2019-03-20 | $24.33 | $24.37 | $24.33 | $24.34 | $22.25 | 4,471 |
2019-03-19 | $24.25 | $24.26 | $24.21 | $24.24 | $22.16 | 22,853 |
2019-03-18 | $24.23 | $24.27 | $24.23 | $24.25 | $22.16 | 21,281 |
2019-03-15 | $24.28 | $24.29 | $24.23 | $24.27 | $22.19 | 126,190 |
2019-03-14 | $24.25 | $24.25 | $24.17 | $24.21 | $22.13 | 22,701 |
2019-03-13 | $24.23 | $24.25 | $24.20 | $24.21 | $22.13 | 48,785 |
2019-03-12 | $24.23 | $24.26 | $24.19 | $24.26 | $22.18 | 32,389 |
2019-03-11 | $24.16 | $24.21 | $24.16 | $24.19 | $22.11 | 47,059 |
2019-03-08 | $24.11 | $24.21 | $24.11 | $24.19 | $22.11 | 232,694 |
2019-03-07 | $24.09 | $24.18 | $24.09 | $24.16 | $22.08 | 358,842 |
2019-03-06 | $24.07 | $24.07 | $24.04 | $24.06 | $22.00 | 14,528 |
2019-03-05 | $24.01 | $24.06 | $24.00 | $24.04 | $21.98 | 5,504 |
2019-03-04 | $24.04 | $24.06 | $24.00 | $24.05 | $21.98 | 15,364 |
2019-03-01 | $24.03 | $24.03 | $23.96 | $23.99 | $21.93 | 3,093 |
2019-02-28 | $24.02 | $24.05 | $24.00 | $24.02 | $21.96 | 23,071 |
2019-02-27 | $24.06 | $24.06 | $24.04 | $24.05 | $21.99 | 4,052 |
2019-02-26 | $24.06 | $24.09 | $24.06 | $24.09 | $22.02 | 5,959 |
2019-02-25 | $24.03 | $24.08 | $24.02 | $24.06 | $21.99 | 13,355 |
2019-02-22 | $24.09 | $24.09 | $24.05 | $24.07 | $22.00 | 1,052 |
2019-02-21 | $24.03 | $24.03 | $23.98 | $24.01 | $21.94 | 2,901 |
2019-02-20 | $24.13 | $24.13 | $24.08 | $24.11 | $21.99 | 25,350 |
2019-02-19 | $24.16 | $24.16 | $24.10 | $24.13 | $22.01 | 4,384 |
2019-02-15 | $24.12 | $24.12 | $24.08 | $24.10 | $21.98 | 5,761 |
2019-02-14 | $24.08 | $24.11 | $24.07 | $24.11 | $21.99 | 31,906 |
2019-02-13 | $24.03 | $24.09 | $24.03 | $24.06 | $21.95 | 12,758 |
2019-02-12 | $24.05 | $24.10 | $24.05 | $24.08 | $21.96 | 6,576 |
2019-02-11 | $24.10 | $24.10 | $24.05 | $24.09 | $21.97 | 27,698 |
2019-02-08 | $24.07 | $24.13 | $24.07 | $24.11 | $21.99 | 26,582 |
2019-02-07 | $24.04 | $24.10 | $24.04 | $24.08 | $21.97 | 9,095 |
2019-02-06 | $24.05 | $24.08 | $24.03 | $24.06 | $21.94 | 20,429 |
2019-02-05 | $24.06 | $24.09 | $24.04 | $24.06 | $21.94 | 29,266 |
2019-02-04 | $23.98 | $24.04 | $23.96 | $24.00 | $21.89 | 33,134 |
2019-02-01 | $24.06 | $24.06 | $24.01 | $24.04 | $21.93 | 23,460 |
2019-01-31 | $24.05 | $24.13 | $24.05 | $24.13 | $22.01 | 57,633 |
2019-01-30 | $23.93 | $24.02 | $23.92 | $24.00 | $21.89 | 10,862 |
2019-01-29 | $23.92 | $23.96 | $23.90 | $23.95 | $21.84 | 42,661 |
2019-01-28 | $23.89 | $23.94 | $23.86 | $23.93 | $21.83 | 99,781 |
2019-01-25 | $23.89 | $23.89 | $23.84 | $23.86 | $21.76 | 64,935 |
2019-01-24 | $23.94 | $23.94 | $23.87 | $23.93 | $21.83 | 145,213 |
2019-01-23 | $23.82 | $23.87 | $23.82 | $23.85 | $21.75 | 11,266 |
2019-01-22 | $23.81 | $23.87 | $23.80 | $23.81 | $21.72 | 40,935 |
2019-01-18 | $23.79 | $23.82 | $23.75 | $23.79 | $21.70 | 53,677 |
2019-01-17 | $23.77 | $23.82 | $23.76 | $23.79 | $21.70 | 32,830 |
2019-01-16 | $23.86 | $23.87 | $23.82 | $23.85 | $21.69 | 9,712 |
2019-01-15 | $23.82 | $23.86 | $23.80 | $23.83 | $21.67 | 27,736 |
2019-01-14 | $23.86 | $23.86 | $23.79 | $23.79 | $21.64 | 72,096 |
2019-01-11 | $23.82 | $23.87 | $23.80 | $23.84 | $21.68 | 164,693 |
2019-01-10 | $23.80 | $23.84 | $23.77 | $23.80 | $21.65 | 232,421 |
2019-01-09 | $23.83 | $23.84 | $23.78 | $23.84 | $21.68 | 2,272 |
2019-01-08 | $23.79 | $23.80 | $23.75 | $23.79 | $21.64 | 25,368 |
2019-01-07 | $23.78 | $23.81 | $23.76 | $23.77 | $21.62 | 8,192 |
2019-01-04 | $23.74 | $23.81 | $23.74 | $23.78 | $21.63 | 26,603 |
2019-01-03 | $23.82 | $23.89 | $23.82 | $23.86 | $21.70 | 19,786 |
2019-01-02 | $23.73 | $23.80 | $23.72 | $23.80 | $21.65 | 49,083 |
2018-12-31 | $23.71 | $23.74 | $23.69 | $23.72 | $21.58 | 102,406 |
2018-12-28 | $23.70 | $23.75 | $23.68 | $23.69 | $21.55 | 83,618 |
2018-12-27 | $23.73 | $23.73 | $23.67 | $23.69 | $21.55 | 52,415 |
2018-12-26 | $23.67 | $23.69 | $23.63 | $23.66 | $21.52 | 48,075 |
2018-12-24 | $23.70 | $23.70 | $23.65 | $23.69 | $21.55 | 7,934 |
2018-12-21 | $23.67 | $23.70 | $23.64 | $23.68 | $21.54 | 21,803 |
2018-12-20 | $23.70 | $23.72 | $23.66 | $23.68 | $21.54 | 55,322 |
2018-12-19 | $23.76 | $23.82 | $23.76 | $23.78 | $21.58 | 28,439 |
2018-12-18 | $23.72 | $23.78 | $23.71 | $23.74 | $21.54 | 29,265 |
2018-12-17 | $23.72 | $23.72 | $23.68 | $23.70 | $21.50 | 32,994 |
2018-12-14 | $23.66 | $23.73 | $23.65 | $23.65 | $21.46 | 36,153 |
2018-12-13 | $23.70 | $23.73 | $23.61 | $23.66 | $21.47 | 49,609 |
2018-12-12 | $23.64 | $23.68 | $23.63 | $23.65 | $21.45 | 10,004 |
2018-12-11 | $23.67 | $23.70 | $23.63 | $23.66 | $21.46 | 9,955 |
2018-12-10 | $23.64 | $23.67 | $23.63 | $23.67 | $21.47 | 24,600 |
2018-12-07 | $23.62 | $23.67 | $23.62 | $23.67 | $21.47 | 17,203 |
2018-12-06 | $23.64 | $23.66 | $23.60 | $23.61 | $21.42 | 85,634 |
2018-12-04 | $23.57 | $23.62 | $23.56 | $23.59 | $21.40 | 11,267 |
2018-12-03 | $23.57 | $23.58 | $23.52 | $23.58 | $21.39 | 21,174 |
2018-11-30 | $23.54 | $23.54 | $23.48 | $23.54 | $21.36 | 15,729 |
2018-11-29 | $23.56 | $23.57 | $23.49 | $23.50 | $21.32 | 45,172 |
2018-11-28 | $23.48 | $23.55 | $23.48 | $23.51 | $21.33 | 7,654 |
2018-11-27 | $23.48 | $23.53 | $23.48 | $23.52 | $21.34 | 6,421 |
2018-11-26 | $23.53 | $23.53 | $23.50 | $23.50 | $21.32 | 11,435 |
2018-11-23 | $23.55 | $23.55 | $23.54 | $23.54 | $21.36 | 1,762 |
2018-11-21 | $23.53 | $23.53 | $23.48 | $23.49 | $21.31 | 12,815 |
2018-11-20 | $23.48 | $23.53 | $23.48 | $23.48 | $21.30 | 70,962 |
2018-11-19 | $23.53 | $23.55 | $23.49 | $23.49 | $21.31 | 89,599 |
2018-11-16 | $23.48 | $23.55 | $23.48 | $23.55 | $21.36 | 217,605 |
2018-11-15 | $23.50 | $23.53 | $23.46 | $23.53 | $21.35 | 309,781 |
2018-11-14 | $23.57 | $23.59 | $23.53 | $23.57 | $21.33 | 5,485 |
2018-11-13 | $23.56 | $23.61 | $23.55 | $23.57 | $21.33 | 5,402 |
2018-11-12 | $23.61 | $23.61 | $23.56 | $23.59 | $21.34 | 11,691 |
2018-11-09 | $23.56 | $23.59 | $23.54 | $23.54 | $21.30 | 30,365 |
2018-11-08 | $23.54 | $23.57 | $23.52 | $23.54 | $21.31 | 20,453 |
2018-11-07 | $23.58 | $23.59 | $23.54 | $23.59 | $21.35 | 16,473 |
2018-11-06 | $23.57 | $23.57 | $23.51 | $23.51 | $21.27 | 1,315 |
2018-11-05 | $23.52 | $23.57 | $23.52 | $23.56 | $21.32 | 75,991 |
2018-11-02 | $23.58 | $23.58 | $23.49 | $23.49 | $21.26 | 17,474 |
2018-11-01 | $23.54 | $23.61 | $23.54 | $23.60 | $21.36 | 90,995 |
2018-10-31 | $23.56 | $23.60 | $23.56 | $23.58 | $21.33 | 4,937 |
2018-10-30 | $23.58 | $23.61 | $23.58 | $23.61 | $21.36 | 3,322 |
2018-10-29 | $23.64 | $23.64 | $23.60 | $23.61 | $21.37 | 18,890 |
2018-10-26 | $23.67 | $23.67 | $23.61 | $23.67 | $21.42 | 52,010 |
2018-10-25 | $23.63 | $23.63 | $23.59 | $23.61 | $21.37 | 35,662 |
2018-10-24 | $23.59 | $23.64 | $23.59 | $23.59 | $21.35 | 20,440 |
2018-10-23 | $23.60 | $23.63 | $23.59 | $23.59 | $21.35 | 13,605 |
2018-10-22 | $23.60 | $23.61 | $23.55 | $23.55 | $21.31 | 17,805 |
2018-10-19 | $23.59 | $23.59 | $23.54 | $23.56 | $21.32 | 11,221 |
2018-10-18 | $23.59 | $23.63 | $23.56 | $23.60 | $21.36 | 19,170 |
2018-10-17 | $23.73 | $23.73 | $23.66 | $23.67 | $21.36 | 16,079 |
2018-10-16 | $23.71 | $23.73 | $23.67 | $23.73 | $21.41 | 11,385 |
2018-10-15 | $23.70 | $23.71 | $23.67 | $23.67 | $21.36 | 14,719 |
2018-10-12 | $23.72 | $23.75 | $23.68 | $23.68 | $21.36 | 78,582 |
2018-10-11 | $23.69 | $23.73 | $23.66 | $23.71 | $21.39 | 50,163 |
2018-10-10 | $23.65 | $23.67 | $23.60 | $23.63 | $21.32 | 16,079 |
2018-10-09 | $23.65 | $23.69 | $23.63 | $23.63 | $21.32 | 57,010 |
2018-10-08 | $23.63 | $23.65 | $23.62 | $23.62 | $21.31 | 5,993 |
2018-10-05 | $23.67 | $23.68 | $23.66 | $23.66 | $21.35 | 8,305 |
2018-10-04 | $23.70 | $23.72 | $23.68 | $23.70 | $21.38 | 11,034 |
2018-10-03 | $23.84 | $23.84 | $23.70 | $23.75 | $21.43 | 19,622 |
2018-10-02 | $23.84 | $23.88 | $23.82 | $23.88 | $21.55 | 126,077 |
2018-10-01 | $23.85 | $23.87 | $23.80 | $23.80 | $21.47 | 11,404 |
2018-09-28 | $23.89 | $23.89 | $23.84 | $23.87 | $21.54 | 5,168 |
2018-09-27 | $23.82 | $23.88 | $23.82 | $23.85 | $21.52 | 2,986 |
2018-09-26 | $23.78 | $23.81 | $23.78 | $23.81 | $21.48 | 2,987 |
2018-09-25 | $23.81 | $23.82 | $23.77 | $23.79 | $21.47 | 18,218 |
2018-09-24 | $23.83 | $23.83 | $23.78 | $23.78 | $21.46 | 4,554 |
2018-09-21 | $23.82 | $23.83 | $23.79 | $23.83 | $21.50 | 9,708 |
2018-09-20 | $23.82 | $23.84 | $23.78 | $23.82 | $21.49 | 31,365 |
2018-09-19 | $23.83 | $23.84 | $23.81 | $23.84 | $21.47 | 8,717 |
2018-09-18 | $23.87 | $23.89 | $23.85 | $23.85 | $21.48 | 1,044 |
2018-09-17 | $23.94 | $23.95 | $23.90 | $23.94 | $21.56 | 7,080 |
2018-09-14 | $23.93 | $23.94 | $23.89 | $23.90 | $21.52 | 6,426 |
2018-09-13 | $23.97 | $23.98 | $23.92 | $23.96 | $21.57 | 34,146 |
2018-09-12 | $23.91 | $23.96 | $23.91 | $23.93 | $21.55 | 25,522 |
2018-09-11 | $23.91 | $23.92 | $23.86 | $23.91 | $21.53 | 1,701,613 |
2018-09-10 | $23.89 | $23.94 | $23.89 | $23.93 | $21.55 | 120,501 |
2018-09-07 | $23.89 | $23.93 | $23.87 | $23.89 | $21.51 | 305,370 |
2018-09-06 | $23.96 | $24.01 | $23.95 | $23.98 | $21.60 | 256,803 |
2018-09-05 | $23.94 | $23.98 | $23.93 | $23.98 | $21.59 | 11,679 |
2018-09-04 | $23.99 | $23.99 | $23.94 | $23.99 | $21.60 | 14,159 |
2018-08-31 | $24.06 | $24.06 | $24.02 | $24.02 | $21.63 | 1,354 |
2018-08-30 | $24.04 | $24.04 | $24.02 | $24.03 | $21.64 | 7,971 |
2018-08-29 | $23.97 | $24.02 | $23.97 | $23.99 | $21.61 | 36,151 |
2018-08-28 | $24.01 | $24.02 | $23.96 | $23.96 | $21.58 | 12,149 |
2018-08-27 | $24.04 | $24.05 | $23.99 | $23.99 | $21.60 | 4,430 |
2018-08-24 | $24.06 | $24.09 | $24.00 | $24.02 | $21.63 | 27,754 |
2018-08-23 | $24.08 | $24.09 | $24.02 | $24.02 | $21.63 | 9,146 |
2018-08-22 | $24.11 | $24.15 | $24.09 | $24.12 | $21.66 | 9,583 |
2018-08-21 | $24.11 | $24.12 | $24.06 | $24.12 | $21.66 | 56,763 |
2018-08-20 | $24.12 | $24.12 | $24.06 | $24.11 | $21.65 | 14,946 |
2018-08-17 | $24.03 | $24.10 | $24.02 | $24.02 | $21.57 | 12,584 |
2018-08-16 | $24.09 | $24.09 | $24.02 | $24.05 | $21.60 | 34,503 |
2018-08-15 | $24.06 | $24.08 | $24.01 | $24.07 | $21.61 | 15,629 |
2018-08-14 | $24.05 | $24.05 | $23.99 | $23.99 | $21.54 | 2,908 |
2018-08-13 | $24.05 | $24.08 | $24.02 | $24.08 | $21.62 | 10,304 |
2018-08-10 | $24.01 | $24.05 | $23.99 | $24.05 | $21.60 | 5,799 |
2018-08-09 | $23.97 | $24.01 | $23.95 | $23.99 | $21.55 | 5,840 |
2018-08-08 | $23.99 | $24.00 | $23.94 | $23.98 | $21.53 | 18,484 |
2018-08-07 | $23.95 | $24.00 | $23.91 | $23.98 | $21.53 | 1,990,165 |
2018-08-06 | $24.01 | $24.02 | $23.96 | $24.00 | $21.55 | 24,732 |
2018-08-03 | $23.96 | $23.99 | $23.93 | $23.96 | $21.51 | 23,128 |
2018-08-02 | $23.92 | $23.94 | $23.88 | $23.94 | $21.50 | 7,070 |
2018-08-01 | $23.85 | $23.93 | $23.85 | $23.91 | $21.47 | 55,859 |
2018-07-31 | $23.96 | $23.97 | $23.91 | $23.95 | $21.51 | 25,507 |
2018-07-30 | $23.86 | $23.93 | $23.86 | $23.87 | $21.43 | 9,321 |
2018-07-27 | $23.88 | $23.94 | $23.88 | $23.93 | $21.49 | 5,325 |
2018-07-26 | $23.96 | $23.96 | $23.90 | $23.90 | $21.46 | 15,915 |
2018-07-25 | $23.88 | $23.94 | $23.88 | $23.90 | $21.46 | 42,080 |
2018-07-24 | $23.84 | $23.90 | $23.84 | $23.90 | $21.46 | 19,760 |
2018-07-23 | $23.92 | $23.92 | $23.83 | $23.86 | $21.42 | 9,311 |
2018-07-20 | $23.93 | $23.94 | $23.91 | $23.92 | $21.48 | 12,587 |
2018-07-19 | $23.97 | $23.98 | $23.94 | $23.94 | $21.50 | 13,136 |
2018-07-18 | $24.02 | $24.03 | $23.97 | $24.00 | $21.50 | 11,523 |
2018-07-17 | $23.97 | $24.02 | $23.96 | $23.96 | $21.47 | 9,207 |
2018-07-16 | $24.00 | $24.02 | $23.97 | $23.98 | $21.48 | 9,188 |
2018-07-13 | $24.02 | $24.05 | $24.02 | $24.04 | $21.53 | 30,517 |
2018-07-12 | $23.99 | $24.02 | $23.99 | $24.01 | $21.51 | 5,680 |
2018-07-11 | $23.98 | $24.01 | $23.95 | $24.00 | $21.49 | 25,886 |
2018-07-10 | $23.97 | $23.98 | $23.94 | $23.98 | $21.48 | 11,369 |
2018-07-09 | $23.97 | $23.99 | $23.95 | $23.95 | $21.46 | 3,666 |
2018-07-06 | $23.98 | $23.99 | $23.95 | $23.98 | $21.48 | 21,581 |
2018-07-05 | $23.96 | $23.98 | $23.96 | $23.97 | $21.47 | 12,242 |
2018-07-03 | $23.93 | $23.95 | $23.90 | $23.94 | $21.44 | 9,351 |
2018-07-02 | $23.94 | $23.94 | $23.90 | $23.90 | $21.41 | 30,897 |
2018-06-29 | $23.94 | $23.97 | $23.88 | $23.92 | $21.43 | 44,185 |
2018-06-28 | $23.94 | $23.96 | $23.90 | $23.94 | $21.44 | 112,870 |
2018-06-27 | $23.93 | $23.96 | $23.93 | $23.96 | $21.46 | 431,005 |
2018-06-26 | $23.89 | $23.91 | $23.87 | $23.91 | $21.42 | 656,445 |
2018-06-25 | $23.90 | $23.90 | $23.86 | $23.88 | $21.39 | 11,342 |
2018-06-22 | $23.84 | $23.90 | $23.84 | $23.89 | $21.40 | 12,988 |
2018-06-21 | $23.91 | $23.91 | $23.89 | $23.90 | $21.41 | 1,871 |
2018-06-20 | $23.97 | $23.97 | $23.90 | $23.93 | $21.38 | 19,916 |
2018-06-19 | $23.97 | $23.98 | $23.96 | $23.96 | $21.41 | 13,765 |
2018-06-18 | $23.92 | $23.96 | $23.92 | $23.96 | $21.41 | 9,204 |
2018-06-15 | $23.96 | $24.00 | $23.90 | $23.93 | $21.38 | 32,325 |
2018-06-14 | $23.92 | $23.95 | $23.90 | $23.94 | $21.39 | 4,035 |
2018-06-13 | $23.92 | $23.95 | $23.86 | $23.89 | $21.35 | 5,467 |
2018-06-12 | $23.91 | $23.92 | $23.87 | $23.91 | $21.36 | 44,332 |
2018-06-11 | $23.92 | $23.93 | $23.90 | $23.93 | $21.38 | 4,819 |
2018-06-08 | $23.92 | $23.94 | $23.90 | $23.92 | $21.37 | 5,367 |
2018-06-07 | $23.91 | $23.97 | $23.88 | $23.92 | $21.38 | 9,525 |
2018-06-06 | $23.92 | $23.92 | $23.85 | $23.89 | $21.35 | 31,754 |
2018-06-05 | $23.95 | $23.97 | $23.92 | $23.96 | $21.41 | 92,681 |
2018-06-04 | $23.95 | $23.96 | $23.92 | $23.93 | $21.38 | 125,491 |
2018-06-01 | $23.95 | $24.01 | $23.95 | $24.00 | $21.44 | 17,732 |
2018-05-31 | $24.03 | $24.04 | $23.99 | $23.99 | $21.44 | 7,151 |
2018-05-30 | $24.06 | $24.08 | $24.03 | $24.03 | $21.47 | 3,649 |
2018-05-29 | $23.94 | $23.99 | $23.94 | $23.96 | $21.40 | 1,810 |
2018-05-25 | $23.95 | $23.96 | $23.91 | $23.96 | $21.41 | 15,599 |
2018-05-24 | $23.91 | $23.91 | $23.87 | $23.91 | $21.36 | 4,763 |
2018-05-23 | $23.84 | $23.88 | $23.80 | $23.87 | $21.33 | 12,831 |
2018-05-22 | $23.80 | $23.80 | $23.77 | $23.77 | $21.24 | 9,244 |
2018-05-21 | $23.81 | $23.81 | $23.76 | $23.78 | $21.25 | 9,192 |
2018-05-18 | $23.80 | $23.80 | $23.78 | $23.78 | $21.24 | 2,757 |
2018-05-17 | $23.77 | $23.77 | $23.73 | $23.76 | $21.23 | 4,655 |
2018-05-16 | $23.83 | $23.83 | $23.77 | $23.80 | $21.23 | 2,855 |
2018-05-15 | $23.84 | $23.84 | $23.80 | $23.80 | $21.23 | 12,416 |
2018-05-14 | $23.90 | $23.91 | $23.85 | $23.91 | $21.32 | 29,642 |
2018-05-11 | $23.91 | $23.92 | $23.87 | $23.91 | $21.32 | 74,760 |
2018-05-10 | $23.86 | $23.94 | $23.86 | $23.92 | $21.33 | 105,191 |
2018-05-09 | $23.84 | $26.24 | $23.84 | $23.86 | $21.28 | 255,503 |
2018-05-08 | $23.85 | $23.87 | $23.81 | $23.85 | $21.27 | 392,053 |
2018-05-07 | $23.84 | $23.86 | $23.84 | $23.86 | $21.28 | 901 |
2018-05-04 | $23.89 | $23.89 | $23.83 | $23.87 | $21.28 | 12,035 |
2018-05-03 | $23.88 | $23.89 | $23.87 | $23.88 | $21.29 | 11,012 |
2018-05-02 | $23.86 | $23.87 | $23.84 | $23.85 | $21.27 | 5,789 |
2018-05-01 | $23.85 | $23.86 | $23.81 | $23.81 | $21.24 | 10,364 |
2018-04-30 | $23.88 | $23.89 | $23.88 | $23.89 | $21.30 | 9,261 |
2018-04-27 | $23.82 | $23.87 | $23.82 | $23.87 | $21.28 | 3,549 |
2018-04-26 | $23.83 | $23.83 | $23.78 | $23.83 | $21.25 | 8,327 |
2018-04-25 | $23.81 | $23.82 | $23.78 | $23.80 | $21.22 | 7,534 |
2018-04-24 | $23.84 | $23.85 | $23.84 | $23.84 | $21.26 | 816 |
2018-04-23 | $23.86 | $23.87 | $23.83 | $23.86 | $21.28 | 5,963 |
2018-04-20 | $23.89 | $23.89 | $23.87 | $23.87 | $21.29 | 12,803 |
2018-04-19 | $23.97 | $23.97 | $23.95 | $23.95 | $21.36 | 3,484 |
2018-04-18 | $24.06 | $24.06 | $24.02 | $24.02 | $21.38 | 12,576 |
2018-04-17 | $24.04 | $24.06 | $24.00 | $24.02 | $21.38 | 15,949 |
2018-04-16 | $24.02 | $24.04 | $23.99 | $24.03 | $21.38 | 8,278 |
2018-04-13 | $23.99 | $24.02 | $23.98 | $24.02 | $21.38 | 9,872 |
2018-04-12 | $24.06 | $24.07 | $24.00 | $24.06 | $21.42 | 7,886 |
2018-04-11 | $24.10 | $24.11 | $24.05 | $24.10 | $21.45 | 11,169 |
2018-04-10 | $23.97 | $24.23 | $23.97 | $23.97 | $21.34 | 9,743 |
2018-04-09 | $24.05 | $24.08 | $24.04 | $24.07 | $21.42 | 6,726 |
2018-04-06 | $23.95 | $24.06 | $23.95 | $24.06 | $21.42 | 1,754 |
2018-04-05 | $24.02 | $24.02 | $23.92 | $24.02 | $21.38 | 33,361 |
2018-04-04 | $24.04 | $24.05 | $23.94 | $23.95 | $21.32 | 42,176 |
2018-04-03 | $24.06 | $24.06 | $23.97 | $24.04 | $21.40 | 6,531 |
2018-04-02 | $23.94 | $24.06 | $23.94 | $24.04 | $21.40 | 10,908 |
2018-03-29 | $23.97 | $24.07 | $23.96 | $24.07 | $21.42 | 9,733 |
2018-03-28 | $23.94 | $24.03 | $23.92 | $23.92 | $21.29 | 40,190 |
2018-03-27 | $23.97 | $23.99 | $23.92 | $23.98 | $21.34 | 25,337 |
2018-03-26 | $23.88 | $23.95 | $23.85 | $23.85 | $21.23 | 2,998 |
2018-03-23 | $23.94 | $23.95 | $23.86 | $23.87 | $21.25 | 16,695 |
2018-03-22 | $23.92 | $23.93 | $23.88 | $23.91 | $21.28 | 10,180 |
2018-03-21 | $23.95 | $23.95 | $23.87 | $23.92 | $21.24 | 248,111 |
2018-03-20 | $23.94 | $23.99 | $23.92 | $23.99 | $21.31 | 25,691 |
2018-03-19 | $24.00 | $24.03 | $23.94 | $24.01 | $21.32 | 31,617 |
2018-03-16 | $24.09 | $24.10 | $23.95 | $23.96 | $21.28 | 194,723 |
2018-03-15 | $24.09 | $24.15 | $24.02 | $24.03 | $21.35 | 603,198 |
2018-03-14 | $24.12 | $24.16 | $24.07 | $24.15 | $21.45 | 220,475 |
2018-03-13 | $24.10 | $24.14 | $24.10 | $24.13 | $21.43 | 23,946 |
2018-03-12 | $24.12 | $24.13 | $24.06 | $24.13 | $21.43 | 18,061 |
2018-03-09 | $24.12 | $24.12 | $24.10 | $24.11 | $21.42 | 6,944 |
2018-03-08 | $24.14 | $24.16 | $24.09 | $24.15 | $21.45 | 1,806,819 |
2018-03-07 | $24.09 | $24.14 | $24.07 | $24.07 | $21.38 | 3,645 |
2018-03-06 | $24.15 | $24.16 | $24.08 | $24.14 | $21.44 | 12,712 |
2018-03-05 | $24.12 | $24.15 | $24.08 | $24.14 | $21.44 | 15,953 |
2018-03-02 | $24.16 | $24.16 | $24.09 | $24.12 | $21.43 | 11,771 |
2018-03-01 | $24.11 | $24.19 | $24.11 | $24.18 | $21.48 | 13,924 |
2018-02-28 | $24.14 | $24.15 | $24.09 | $24.15 | $21.45 | 5,084 |
2018-02-27 | $24.18 | $24.66 | $24.10 | $24.11 | $21.42 | 15,397 |
2018-02-26 | $24.21 | $24.21 | $24.12 | $24.12 | $21.43 | 25,117 |
2018-02-23 | $24.16 | $24.28 | $24.08 | $24.17 | $21.47 | 15,957 |
2018-02-22 | $24.07 | $24.15 | $24.07 | $24.13 | $21.43 | 21,142 |
2018-02-21 | $24.15 | $24.15 | $24.03 | $24.09 | $21.40 | 6,296 |
2018-02-20 | $24.13 | $24.14 | $24.05 | $24.14 | $21.44 | 26,154 |
2018-02-16 | $24.16 | $24.19 | $24.14 | $24.18 | $21.48 | 14,011 |
2018-02-15 | $24.13 | $24.60 | $24.13 | $24.13 | $21.43 | 38,018 |
2018-02-14 | $24.16 | $24.17 | $24.10 | $24.15 | $21.41 | 16,538 |
2018-02-13 | $24.17 | $24.24 | $24.17 | $24.23 | $21.49 | 7,429 |
2018-02-12 | $24.30 | $24.30 | $24.23 | $24.29 | $21.54 | 14,514 |
2018-02-09 | $24.26 | $24.27 | $24.23 | $24.27 | $21.52 | 21,438 |
2018-02-08 | $24.28 | $24.32 | $24.24 | $24.27 | $21.52 | 36,293 |
2018-02-07 | $24.41 | $24.42 | $24.31 | $24.35 | $21.59 | 25,453 |
2018-02-06 | $24.34 | $24.37 | $24.29 | $24.34 | $21.58 | 168,901 |
2018-02-05 | $24.30 | $24.39 | $24.25 | $24.38 | $21.62 | 71,240 |
2018-02-02 | $24.36 | $24.37 | $24.28 | $24.30 | $21.55 | 26,680 |
2018-02-01 | $24.42 | $24.43 | $24.32 | $24.32 | $21.57 | 20,826 |
2018-01-31 | $24.42 | $24.46 | $24.42 | $24.44 | $21.67 | 20,522 |
2018-01-30 | $24.39 | $24.45 | $24.38 | $24.43 | $21.66 | 23,741 |
2018-01-29 | $24.46 | $24.48 | $24.42 | $24.42 | $21.65 | 40,501 |
2018-01-26 | $24.49 | $24.50 | $24.46 | $24.50 | $21.72 | 17,155 |
2018-01-25 | $24.48 | $24.53 | $24.45 | $24.53 | $21.75 | 10,413 |
2018-01-24 | $24.46 | $24.50 | $24.43 | $24.50 | $21.72 | 2,331 |
2018-01-23 | $24.46 | $24.53 | $24.45 | $24.52 | $21.74 | 5,793 |
2018-01-22 | $24.51 | $24.52 | $24.43 | $24.50 | $21.72 | 6,317 |
2018-01-19 | $24.49 | $24.51 | $24.49 | $24.49 | $21.72 | 28,899 |
2018-01-18 | $24.52 | $24.54 | $24.46 | $24.51 | $21.73 | 19,549 |
2018-01-17 | $24.63 | $24.63 | $24.60 | $24.61 | $21.78 | 2,861 |
2018-01-16 | $24.66 | $24.66 | $24.61 | $24.63 | $21.80 | 4,979 |
2018-01-12 | $24.61 | $24.65 | $24.56 | $24.63 | $21.80 | 6,247 |
2018-01-11 | $24.62 | $24.66 | $24.58 | $24.65 | $21.82 | 19,496 |
2018-01-10 | $24.60 | $24.65 | $24.56 | $24.64 | $21.81 | 4,117 |
2018-01-09 | $24.65 | $24.65 | $24.56 | $24.63 | $21.80 | 9,631 |
2018-01-08 | $24.62 | $24.68 | $24.62 | $24.68 | $21.84 | 7,497 |
2018-01-05 | $24.68 | $24.69 | $24.60 | $24.68 | $21.84 | 24,182 |
2018-01-04 | $24.66 | $24.69 | $24.61 | $24.69 | $21.85 | 11,875 |
2018-01-03 | $24.63 | $24.71 | $24.62 | $24.67 | $21.84 | 6,485 |
2018-01-02 | $24.70 | $24.70 | $24.04 | $24.68 | $21.84 | 8,050 |
2017-12-29 | $24.72 | $24.75 | $24.66 | $24.70 | $21.86 | 18,628 |
2017-12-28 | $24.71 | $24.72 | $24.65 | $24.66 | $21.82 | 11,037 |
2017-12-27 | $24.69 | $24.74 | $24.65 | $24.72 | $21.88 | 30,022 |
2017-12-26 | $24.64 | $24.66 | $24.63 | $24.66 | $21.83 | 23,863 |
2017-12-22 | $24.63 | $24.63 | $24.63 | $24.63 | $21.80 | 114 |
2017-12-21 | $24.61 | $24.64 | $24.61 | $24.63 | $21.80 | 5,165 |
2017-12-20 | $24.67 | $24.70 | $24.65 | $24.68 | $21.79 | 34,089 |
2017-12-19 | $24.72 | $24.73 | $24.69 | $24.70 | $21.81 | 14,637 |
2017-12-18 | $24.74 | $24.78 | $24.73 | $24.77 | $21.87 | 6,830 |
2017-12-15 | $24.78 | $24.80 | $24.76 | $24.80 | $21.89 | 3,940 |
2017-12-14 | $24.78 | $24.80 | $24.74 | $24.79 | $21.88 | 32,454 |
2017-12-13 | $24.76 | $24.81 | $24.73 | $24.81 | $21.90 | 29,432 |
2017-12-12 | $24.66 | $24.75 | $24.65 | $24.74 | $21.84 | 47,066 |
2017-12-11 | $24.73 | $24.75 | $24.70 | $24.73 | $21.83 | 43,989 |
2017-12-08 | $24.71 | $24.76 | $24.67 | $24.74 | $21.84 | 118,443 |
2017-12-07 | $24.75 | $24.77 | $24.72 | $24.72 | $21.82 | 34,633 |
2017-12-06 | $24.78 | $24.78 | $24.75 | $24.76 | $21.85 | 7,166 |
2017-12-05 | $24.70 | $24.72 | $24.65 | $24.72 | $21.82 | 15,354 |
2017-12-04 | $24.70 | $24.71 | $24.66 | $24.69 | $21.80 | 15,546 |
2017-12-01 | $24.68 | $24.73 | $24.68 | $24.71 | $21.81 | 1,669 |
2017-11-30 | $24.71 | $24.71 | $24.66 | $24.68 | $21.79 | 24,587 |
2017-11-29 | $24.64 | $24.70 | $24.64 | $24.70 | $21.81 | 8,499 |
2017-11-28 | $24.70 | $24.76 | $24.69 | $24.75 | $21.85 | 21,493 |
2017-11-27 | $24.64 | $24.72 | $24.64 | $24.72 | $21.82 | 10,158 |
2017-11-24 | $24.73 | $24.73 | $24.71 | $24.72 | $21.82 | 9,767 |
2017-11-22 | $24.68 | $24.70 | $24.64 | $24.70 | $21.80 | 32,554 |
2017-11-21 | $24.68 | $24.68 | $24.61 | $24.65 | $21.76 | 14,041 |
2017-11-20 | $24.64 | $24.66 | $24.62 | $24.64 | $21.75 | 3,992 |
2017-11-17 | $24.68 | $24.69 | $24.65 | $24.68 | $21.79 | 6,684 |
2017-11-16 | $24.67 | $24.69 | $24.63 | $24.67 | $21.78 | 2,989 |
2017-11-15 | $24.67 | $24.75 | $24.65 | $24.74 | $21.80 | 20,689 |
2017-11-14 | $24.70 | $24.70 | $24.66 | $24.66 | $21.73 | 579 |
2017-11-13 | $24.67 | $24.71 | $24.66 | $24.68 | $21.75 | 11,774 |
2017-11-10 | $24.73 | $24.73 | $24.71 | $24.71 | $21.77 | 9,009 |
2017-11-09 | $24.77 | $24.79 | $24.77 | $24.79 | $21.84 | 6,481 |
2017-11-08 | $24.82 | $24.83 | $24.78 | $24.82 | $21.87 | 12,845 |
2017-11-07 | $24.76 | $24.82 | $24.76 | $24.77 | $21.83 | 11,256 |
2017-11-06 | $24.81 | $24.82 | $24.76 | $24.82 | $21.87 | 10,033 |
2017-11-03 | $24.76 | $24.82 | $24.76 | $24.76 | $21.82 | 1,064 |
2017-11-02 | $24.80 | $24.81 | $24.74 | $24.74 | $21.80 | 3,500 |
2017-11-01 | $24.79 | $24.81 | $24.76 | $24.80 | $21.85 | 21,031 |
2017-10-31 | $24.76 | $24.80 | $24.74 | $24.74 | $21.79 | 29,492 |
2017-10-30 | $24.74 | $24.80 | $24.74 | $24.80 | $21.85 | 16,278 |
2017-10-27 | $24.71 | $24.77 | $24.71 | $24.71 | $21.77 | 1,237 |
2017-10-26 | $24.73 | $24.75 | $24.71 | $24.73 | $21.79 | 13,328 |
2017-10-25 | $24.72 | $24.74 | $24.68 | $24.74 | $21.80 | 4,926 |
2017-10-24 | $24.71 | $24.77 | $24.71 | $24.76 | $21.82 | 3,053 |
2017-10-23 | $24.79 | $24.80 | $24.78 | $24.79 | $21.84 | 5,922 |
2017-10-20 | $24.76 | $24.77 | $24.73 | $24.77 | $21.82 | 5,066 |
2017-10-19 | $24.83 | $24.83 | $24.76 | $24.81 | $21.86 | 3,098 |
2017-10-18 | $24.84 | $24.85 | $24.78 | $24.84 | $21.85 | 6,179 |
2017-10-17 | $24.84 | $24.85 | $24.83 | $24.85 | $21.86 | 23,670 |
2017-10-16 | $24.80 | $24.87 | $24.80 | $24.86 | $21.87 | 13,023 |
2017-10-13 | $24.87 | $24.89 | $24.87 | $24.89 | $21.89 | 18,320 |
2017-10-12 | $24.82 | $24.84 | $24.78 | $24.84 | $21.85 | 3,584 |
2017-10-11 | $24.82 | $24.84 | $24.80 | $24.84 | $21.85 | 2,706 |
2017-10-10 | $24.75 | $24.84 | $24.75 | $24.78 | $21.80 | 6,753 |
2017-10-09 | $24.75 | $24.75 | $24.75 | $24.75 | $21.77 | 1,466 |
2017-10-06 | $24.72 | $24.79 | $24.72 | $24.78 | $21.80 | 1,542 |
2017-10-05 | $24.81 | $24.82 | $24.80 | $24.82 | $21.83 | 10,033 |
2017-10-04 | $24.80 | $24.83 | $24.78 | $24.82 | $21.83 | 8,176 |
2017-10-03 | $24.81 | $24.83 | $24.79 | $24.82 | $21.83 | 3,232 |
2017-10-02 | $24.76 | $24.79 | $24.73 | $24.78 | $21.80 | 6,279 |
2017-09-29 | $24.77 | $24.79 | $24.77 | $24.78 | $21.80 | 2,402 |
2017-09-28 | $24.71 | $24.80 | $24.71 | $24.80 | $21.81 | 9,148 |
2017-09-27 | $24.78 | $24.79 | $24.77 | $24.78 | $21.80 | 4,876 |
2017-09-26 | $24.82 | $24.84 | $24.80 | $24.83 | $21.84 | 4,406 |
2017-09-25 | $24.80 | $24.84 | $24.80 | $24.84 | $21.85 | 27,280 |
2017-09-22 | $24.80 | $24.80 | $24.73 | $24.74 | $21.76 | 3,067 |
2017-09-21 | $24.78 | $24.79 | $24.72 | $24.77 | $21.79 | 7,304 |
2017-09-20 | $24.86 | $24.87 | $24.81 | $24.82 | $21.79 | 16,182 |
2017-09-19 | $24.86 | $24.86 | $24.83 | $24.85 | $21.81 | 8,790 |
2017-09-18 | $24.85 | $24.87 | $24.79 | $24.87 | $21.83 | 9,472 |
2017-09-15 | $24.87 | $24.87 | $24.81 | $24.86 | $21.82 | 24,599 |
2017-09-14 | $24.85 | $24.88 | $24.85 | $24.87 | $21.83 | 3,145 |
2017-09-13 | $24.86 | $24.89 | $24.86 | $24.88 | $21.84 | 2,215 |
2017-09-12 | $24.89 | $24.90 | $24.84 | $24.84 | $21.80 | 4,251 |
2017-09-11 | $24.94 | $24.96 | $24.92 | $24.92 | $21.87 | 6,949 |
2017-09-08 | $24.89 | $24.95 | $24.89 | $24.95 | $21.90 | 32,222 |
2017-09-07 | $24.97 | $24.99 | $24.92 | $24.95 | $21.90 | 3,082 |
2017-09-06 | $24.97 | $24.97 | $24.93 | $24.94 | $21.89 | 3,076 |
2017-09-05 | $24.92 | $24.96 | $24.90 | $24.95 | $21.90 | 10,169 |
2017-09-01 | $24.88 | $24.88 | $24.82 | $24.82 | $21.79 | 1,687 |
2017-08-31 | $24.84 | $24.90 | $24.84 | $24.89 | $21.85 | 6,015 |
2017-08-30 | $24.88 | $24.90 | $24.85 | $24.89 | $21.85 | 22,754 |
2017-08-29 | $24.88 | $24.90 | $24.84 | $24.89 | $21.85 | 7,576 |
2017-08-28 | $24.82 | $24.83 | $24.80 | $24.83 | $21.79 | 2,392 |
2017-08-25 | $24.81 | $24.82 | $24.79 | $24.82 | $21.79 | 16,840 |
2017-08-24 | $24.79 | $24.80 | $24.79 | $24.79 | $21.76 | 5,556 |
2017-08-23 | $24.79 | $24.81 | $24.76 | $24.76 | $21.73 | 2,296 |
2017-08-22 | $24.83 | $24.84 | $24.83 | $24.83 | $21.75 | 2,338 |
2017-08-21 | $24.84 | $24.86 | $24.79 | $24.86 | $21.78 | 3,500 |
2017-08-18 | $24.88 | $24.88 | $24.81 | $24.81 | $21.74 | 1,633 |
2017-08-17 | $24.83 | $24.87 | $24.83 | $24.87 | $21.79 | 10,641 |
2017-08-16 | $24.80 | $24.86 | $24.80 | $24.85 | $21.77 | 3,688 |
2017-08-15 | $24.79 | $24.82 | $24.79 | $24.80 | $21.73 | 4,999 |
2017-08-14 | $24.86 | $24.86 | $24.83 | $24.83 | $21.75 | 3,326 |
2017-08-11 | $24.83 | $24.86 | $24.81 | $24.85 | $21.77 | 6,171 |
2017-08-10 | $24.80 | $24.88 | $24.80 | $24.88 | $21.80 | 17,560 |
2017-08-09 | $24.86 | $24.87 | $24.83 | $24.85 | $21.77 | 2,624 |
2017-08-08 | $24.85 | $24.85 | $24.82 | $24.83 | $21.75 | 5,816 |
2017-08-07 | $24.86 | $24.86 | $24.81 | $24.86 | $21.78 | 7,284 |
2017-08-04 | $24.85 | $24.85 | $24.82 | $24.85 | $21.77 | 2,846 |
2017-08-03 | $24.87 | $24.89 | $24.86 | $24.88 | $21.80 | 20,524 |
2017-08-02 | $24.87 | $24.87 | $24.79 | $24.86 | $21.78 | 4,137 |
2017-08-01 | $24.84 | $24.86 | $24.84 | $24.86 | $21.78 | 23,390 |
2017-07-31 | $24.83 | $24.84 | $24.77 | $24.83 | $21.75 | 4,533 |
2017-07-28 | $24.83 | $24.83 | $24.80 | $24.80 | $21.73 | 3,056 |
2017-07-27 | $24.81 | $24.81 | $24.78 | $24.80 | $21.73 | 7,586 |
2017-07-26 | $24.78 | $24.84 | $24.72 | $24.83 | $21.75 | 19,383 |
2017-07-25 | $24.78 | $24.79 | $24.74 | $24.76 | $21.69 | 15,269 |
2017-07-24 | $24.83 | $24.83 | $24.80 | $24.80 | $21.73 | 2,959 |
2017-07-21 | $24.81 | $24.86 | $24.78 | $24.84 | $21.76 | 26,974 |
2017-07-20 | $24.82 | $24.83 | $24.76 | $24.76 | $21.69 | 9,148 |
2017-07-19 | $24.80 | $24.81 | $24.75 | $24.75 | $21.68 | 6,978 |
2017-07-18 | $24.82 | $24.83 | $24.79 | $24.83 | $21.71 | 7,479 |
2017-07-17 | $24.79 | $24.80 | $24.74 | $24.80 | $21.69 | 34,903 |
2017-07-14 | $24.80 | $24.80 | $24.75 | $24.79 | $21.68 | 16,284 |
2017-07-13 | $24.74 | $24.75 | $24.68 | $24.75 | $21.64 | 12,556 |
2017-07-12 | $24.77 | $24.77 | $24.71 | $24.77 | $21.66 | 8,079 |
2017-07-11 | $24.69 | $24.71 | $24.67 | $24.71 | $21.61 | 11,083 |
2017-07-10 | $24.66 | $24.70 | $24.66 | $24.67 | $21.57 | 2,879 |
2017-07-07 | $24.67 | $24.67 | $24.66 | $24.66 | $21.57 | 12,402 |
2017-07-06 | $24.65 | $24.67 | $24.65 | $24.65 | $21.55 | 4,329 |
2017-07-05 | $24.69 | $24.69 | $24.69 | $24.69 | $21.59 | 698 |
2017-07-03 | $24.72 | $24.72 | $24.62 | $24.68 | $21.58 | 517 |
2017-06-30 | $24.69 | $24.73 | $24.66 | $24.66 | $21.57 | 6,340 |
2017-06-29 | $24.70 | $25.70 | $24.70 | $24.72 | $21.62 | 12,900 |
2017-06-28 | $24.69 | $24.77 | $24.69 | $24.72 | $21.62 | 10,990 |
2017-06-27 | $24.69 | $24.74 | $24.69 | $24.73 | $21.63 | 2,700 |
2017-06-26 | $24.78 | $24.79 | $24.78 | $24.79 | $21.68 | 1,572 |
2017-06-23 | $24.76 | $24.77 | $24.71 | $24.71 | $21.61 | 5,675 |
2017-06-22 | $24.75 | $24.76 | $24.75 | $24.76 | $21.65 | 2,178 |
2017-06-21 | $24.74 | $24.75 | $24.71 | $24.75 | $21.64 | 5,551 |
2017-06-20 | $24.77 | $24.79 | $24.73 | $24.79 | $21.64 | 12,891 |
2017-06-19 | $24.74 | $24.79 | $24.74 | $24.78 | $21.63 | 6,281 |
2017-06-16 | $24.78 | $24.80 | $24.78 | $24.80 | $21.65 | 7,792 |
2017-06-15 | $24.79 | $24.80 | $24.78 | $24.79 | $21.64 | 6,519 |
2017-06-14 | $24.85 | $24.86 | $24.80 | $24.81 | $21.66 | 25,418 |
2017-06-13 | $24.74 | $24.77 | $24.72 | $24.77 | $21.62 | 17,100 |
2017-06-12 | $24.76 | $24.76 | $24.76 | $24.76 | $21.62 | 125 |
2017-06-09 | $24.72 | $24.77 | $24.72 | $24.76 | $21.62 | 15,000 |
2017-06-08 | $24.76 | $24.77 | $24.75 | $24.77 | $21.62 | 15,141 |
2017-06-07 | $24.78 | $24.79 | $24.76 | $24.77 | $21.62 | 3,861 |
2017-06-06 | $24.81 | $24.82 | $24.80 | $24.81 | $21.66 | 2,924 |
2017-06-05 | $24.78 | $24.79 | $24.77 | $24.77 | $21.62 | 5,545 |
2017-06-02 | $24.81 | $24.82 | $24.80 | $24.80 | $21.65 | 2,204 |
2017-06-01 | $24.69 | $24.78 | $24.69 | $24.73 | $21.59 | 11,854 |
2017-05-31 | $24.70 | $24.77 | $24.70 | $24.77 | $21.62 | 2,955 |
2017-05-30 | $24.74 | $24.76 | $24.72 | $24.74 | $21.60 | 8,247 |
2017-05-26 | $24.73 | $24.73 | $24.66 | $24.73 | $21.59 | 14,992 |
2017-05-25 | $24.73 | $24.73 | $24.67 | $24.71 | $21.57 | 3,011 |
2017-05-24 | $24.70 | $24.74 | $24.69 | $24.74 | $21.60 | 15,636 |
2017-05-23 | $24.70 | $24.73 | $24.67 | $24.70 | $21.56 | 4,994 |
2017-05-22 | $24.73 | $24.74 | $24.66 | $24.72 | $21.58 | 3,864 |
2017-05-19 | $24.72 | $24.73 | $24.70 | $24.72 | $21.58 | 5,019 |
2017-05-18 | $24.73 | $24.74 | $24.71 | $24.73 | $21.59 | 14,398 |
2017-05-17 | $24.72 | $24.75 | $24.71 | $24.75 | $21.61 | 17,323 |
2017-05-16 | $24.72 | $24.74 | $24.67 | $24.74 | $21.56 | 7,741 |
2017-05-15 | $24.70 | $24.70 | $24.69 | $24.69 | $21.52 | 5,772 |
2017-05-12 | $24.69 | $24.71 | $24.65 | $24.71 | $21.53 | 4,635 |
2017-05-11 | $24.63 | $24.65 | $24.63 | $24.65 | $21.48 | 6,198 |
2017-05-10 | $24.64 | $24.64 | $24.59 | $24.62 | $21.46 | 4,680 |
2017-05-09 | $24.61 | $24.63 | $24.55 | $24.62 | $21.46 | 8,270 |
2017-05-08 | $24.62 | $24.63 | $24.58 | $24.58 | $21.42 | 2,015 |
2017-05-05 | $24.63 | $24.64 | $24.62 | $24.64 | $21.47 | 6,057 |
2017-05-04 | $24.64 | $24.65 | $24.63 | $24.63 | $21.46 | 7,998 |
2017-05-03 | $24.69 | $24.69 | $24.66 | $24.66 | $21.49 | 18,453 |
2017-05-02 | $24.68 | $24.69 | $24.68 | $24.69 | $21.52 | 3,264 |
2017-05-01 | $24.64 | $24.70 | $24.64 | $24.68 | $21.51 | 4,459 |
2017-04-28 | $24.65 | $24.69 | $24.61 | $24.67 | $21.50 | 29,235 |
2017-04-27 | $24.62 | $24.66 | $24.59 | $24.59 | $21.43 | 18,435 |
2017-04-26 | $24.61 | $24.63 | $24.59 | $24.63 | $21.46 | 14,847 |
2017-04-25 | $24.55 | $24.62 | $24.54 | $24.54 | $21.39 | 13,351 |
2017-04-24 | $24.64 | $24.65 | $24.63 | $24.65 | $21.48 | 3,365 |
2017-04-21 | $24.66 | $24.67 | $24.59 | $24.59 | $21.43 | 1,315 |
2017-04-20 | $24.66 | $24.67 | $24.66 | $24.67 | $21.50 | 2,439 |
2017-04-19 | $24.65 | $24.66 | $24.59 | $24.66 | $21.49 | 4,607 |
2017-04-18 | $24.64 | $24.73 | $24.64 | $24.73 | $21.52 | 3,137 |
2017-04-17 | $24.68 | $24.69 | $24.61 | $24.66 | $21.46 | 12,412 |
2017-04-13 | $24.62 | $24.64 | $24.62 | $24.64 | $21.44 | 2,313 |
2017-04-12 | $24.64 | $24.64 | $24.60 | $24.64 | $21.44 | 858 |
2017-04-11 | $24.61 | $24.63 | $24.57 | $24.57 | $21.38 | 8,788 |
2017-04-10 | $24.50 | $24.58 | $24.50 | $24.57 | $21.38 | 33,531 |
2017-04-07 | $24.60 | $24.61 | $24.49 | $24.49 | $21.31 | 16,572 |
2017-04-06 | $24.55 | $24.57 | $24.50 | $24.56 | $21.37 | 9,468 |
2017-04-05 | $24.57 | $24.58 | $24.54 | $24.58 | $21.39 | 8,439 |
2017-04-04 | $24.55 | $24.56 | $24.54 | $24.55 | $21.36 | 5,226 |
2017-04-03 | $24.54 | $24.56 | $24.51 | $24.51 | $21.33 | 16,277 |
2017-03-31 | $24.52 | $24.52 | $24.49 | $24.52 | $21.34 | 16,233 |
2017-03-30 | $24.49 | $24.49 | $24.45 | $24.48 | $21.30 | 12,979 |
2017-03-29 | $24.49 | $24.51 | $24.44 | $24.51 | $21.33 | 17,052 |
2017-03-28 | $24.50 | $24.51 | $24.43 | $24.49 | $21.31 | 12,789 |
2017-03-27 | $24.52 | $24.53 | $24.45 | $24.51 | $21.33 | 33,486 |
2017-03-24 | $24.49 | $24.51 | $24.46 | $24.50 | $21.32 | 20,948 |
2017-03-23 | $24.49 | $24.50 | $24.43 | $24.43 | $21.26 | 55,761 |
2017-03-22 | $24.48 | $24.49 | $24.48 | $24.49 | $21.31 | 79,284 |
2017-03-21 | $24.48 | $24.52 | $24.48 | $24.52 | $21.30 | 30,265 |
2017-03-20 | $24.47 | $24.50 | $24.47 | $24.48 | $21.26 | 10,062 |
2017-03-17 | $24.47 | $24.49 | $24.47 | $24.48 | $21.26 | 3,045 |
2017-03-16 | $24.43 | $24.44 | $24.36 | $24.43 | $21.22 | 6,864 |
2017-03-15 | $24.36 | $24.48 | $24.36 | $24.45 | $21.23 | 14,851 |
2017-03-14 | $24.36 | $24.36 | $24.28 | $24.28 | $21.09 | 8,629 |
2017-03-13 | $24.36 | $24.36 | $24.35 | $24.36 | $21.16 | 1,985 |
2017-03-10 | $24.38 | $24.38 | $24.36 | $24.37 | $21.17 | 7,067 |
2017-03-09 | $24.38 | $24.39 | $24.31 | $24.37 | $21.17 | 10,231 |
2017-03-08 | $24.41 | $24.41 | $24.38 | $24.40 | $21.19 | 9,245 |
2017-03-07 | $24.47 | $24.47 | $24.46 | $24.46 | $21.24 | 6,178 |
2017-03-06 | $24.48 | $24.49 | $24.47 | $24.49 | $21.27 | 6,020 |
2017-03-03 | $24.49 | $24.51 | $24.43 | $24.50 | $21.28 | 5,288 |
2017-03-02 | $24.49 | $24.50 | $24.47 | $24.48 | $21.26 | 4,259 |
2017-03-01 | $24.52 | $24.54 | $24.50 | $24.53 | $21.30 | 11,737 |
2017-02-28 | $24.61 | $25.09 | $24.56 | $24.56 | $21.33 | 6,627 |
2017-02-27 | $24.64 | $24.64 | $24.53 | $24.53 | $21.30 | 15,414 |
2017-02-24 | $24.63 | $24.65 | $24.61 | $24.64 | $21.40 | 18,064 |
2017-02-23 | $24.53 | $24.66 | $24.53 | $24.62 | $21.38 | 27,626 |
2017-02-22 | $24.52 | $24.63 | $24.52 | $24.52 | $21.30 | 17,535 |
2017-02-21 | $24.57 | $24.63 | $24.54 | $24.61 | $21.37 | 36,794 |
2017-02-17 | $24.58 | $24.60 | $24.50 | $24.58 | $21.35 | 20,568 |
2017-02-16 | $24.56 | $24.58 | $24.48 | $24.58 | $21.35 | 11,146 |
2017-02-15 | $24.52 | $24.95 | $24.50 | $24.53 | $21.30 | 14,987 |
2017-02-14 | $24.56 | $24.58 | $24.47 | $24.54 | $21.28 | 19,198 |
2017-02-13 | $24.59 | $24.61 | $24.50 | $24.61 | $21.34 | 4,749 |
2017-02-10 | $24.62 | $24.63 | $24.61 | $24.61 | $21.34 | 9,767 |
2017-02-09 | $24.63 | $24.64 | $24.62 | $24.62 | $21.35 | 8,214 |
2017-02-08 | $24.67 | $24.69 | $24.58 | $24.58 | $21.32 | 5,570 |
2017-02-07 | $24.64 | $25.06 | $24.55 | $25.06 | $21.73 | 4,518 |
2017-02-06 | $24.60 | $24.62 | $24.58 | $24.61 | $21.34 | 8,990 |
2017-02-03 | $24.62 | $24.63 | $24.57 | $24.59 | $21.33 | 8,001 |
2017-02-02 | $24.52 | $24.59 | $24.52 | $24.58 | $21.32 | 4,906 |
2017-02-01 | $24.52 | $24.56 | $24.51 | $24.56 | $21.30 | 17,526 |
2017-01-31 | $24.58 | $24.58 | $24.57 | $24.57 | $21.31 | 7,621 |
2017-01-30 | $24.54 | $24.56 | $24.45 | $24.45 | $21.20 | 5,718 |
2017-01-27 | $24.53 | $24.97 | $24.53 | $24.97 | $21.66 | 4,473 |
2017-01-26 | $24.49 | $24.50 | $24.43 | $24.43 | $21.19 | 1,336 |
2017-01-25 | $24.51 | $24.52 | $24.49 | $24.50 | $21.25 | 9,309 |
2017-01-24 | $24.55 | $24.55 | $24.53 | $24.54 | $21.28 | 9,665 |
2017-01-23 | $24.54 | $24.96 | $24.53 | $24.58 | $21.32 | 14,019 |
2017-01-20 | $24.49 | $24.92 | $24.43 | $24.43 | $21.19 | 7,378 |
2017-01-19 | $24.51 | $24.52 | $24.42 | $24.51 | $21.26 | 4,239 |
2017-01-18 | $24.57 | $24.59 | $24.54 | $24.56 | $21.30 | 8,163 |
2017-01-17 | $24.60 | $24.61 | $24.50 | $24.60 | $21.33 | 8,342 |
2017-01-13 | $24.53 | $24.53 | $24.53 | $24.53 | $21.27 | 3,049 |
2017-01-12 | $24.57 | $24.60 | $24.48 | $24.59 | $21.33 | 6,547 |
2017-01-11 | $24.56 | $24.60 | $24.55 | $24.57 | $21.31 | 1,296 |
2017-01-10 | $24.53 | $24.96 | $24.53 | $24.55 | $21.29 | 56,295 |
2017-01-09 | $24.55 | $24.55 | $24.53 | $24.55 | $21.29 | 3,798 |
2017-01-06 | $24.51 | $24.52 | $24.50 | $24.51 | $21.26 | 9,802 |
2017-01-05 | $24.47 | $25.95 | $24.42 | $24.56 | $21.30 | 28,530 |
2017-01-04 | $24.44 | $24.46 | $24.43 | $24.46 | $21.21 | 42,942 |
2017-01-03 | $24.41 | $24.44 | $24.40 | $24.41 | $21.17 | 38,733 |
2016-12-30 | $24.42 | $24.45 | $24.40 | $24.44 | $21.20 | 10,454 |
2016-12-29 | $24.41 | $24.43 | $24.41 | $24.43 | $21.19 | 1,133 |
2016-12-28 | $24.32 | $24.35 | $24.31 | $24.35 | $21.12 | 1,181 |
2016-12-27 | $24.34 | $24.34 | $24.33 | $24.34 | $21.11 | 4,864 |
2016-12-23 | $24.35 | $24.35 | $24.33 | $24.33 | $21.10 | 5,214 |
2016-12-22 | $24.32 | $24.35 | $24.32 | $24.35 | $21.12 | 3,795 |
2016-12-21 | $24.33 | $24.34 | $24.33 | $24.33 | $21.10 | 1,307 |
2016-12-20 | $24.32 | $24.33 | $24.26 | $24.26 | $21.00 | 7,863 |
2016-12-19 | $24.37 | $24.38 | $24.28 | $24.36 | $21.09 | 6,792 |
2016-12-16 | $24.24 | $24.34 | $24.24 | $24.31 | $21.05 | 3,239 |
2016-12-15 | $24.16 | $24.29 | $24.16 | $24.28 | $21.02 | 15,509 |
2016-12-14 | $24.43 | $24.43 | $24.37 | $24.37 | $21.10 | 3,621 |
2016-12-13 | $24.41 | $24.42 | $24.35 | $24.37 | $21.10 | 3,708 |
2016-12-12 | $24.38 | $24.41 | $24.38 | $24.41 | $21.13 | 6,678 |
2016-12-09 | $24.33 | $24.42 | $24.32 | $24.42 | $21.14 | 9,487 |
2016-12-08 | $24.47 | $24.48 | $24.42 | $24.47 | $21.19 | 5,924 |
2016-12-07 | $24.50 | $24.51 | $24.42 | $24.42 | $21.14 | 11,324 |
2016-12-06 | $24.42 | $24.42 | $24.42 | $24.42 | $21.14 | 0 |
2016-12-05 | $24.42 | $24.42 | $24.42 | $24.42 | $21.14 | 924 |
2016-12-02 | $24.43 | $24.43 | $24.42 | $24.42 | $21.14 | 3,648 |
2016-12-01 | $24.37 | $24.38 | $24.32 | $24.32 | $21.06 | 8,845 |
2016-11-30 | $24.39 | $24.39 | $24.31 | $24.31 | $21.05 | 1,616 |
2016-11-29 | $24.41 | $24.43 | $24.40 | $24.42 | $21.14 | 2,369 |
2016-11-28 | $24.44 | $24.44 | $24.43 | $24.44 | $21.16 | 2,344 |
2016-11-25 | $24.38 | $24.38 | $24.29 | $24.35 | $21.08 | 2,419 |
2016-11-23 | $24.34 | $24.39 | $24.34 | $24.39 | $21.12 | 5,276 |
2016-11-22 | $24.41 | $24.46 | $24.34 | $24.34 | $21.07 | 10,678 |
2016-11-21 | $24.45 | $24.45 | $24.36 | $24.43 | $21.15 | 11,584 |
2016-11-18 | $24.43 | $24.43 | $24.40 | $24.40 | $21.12 | 3,431 |
2016-11-17 | $24.54 | $24.54 | $24.47 | $24.49 | $21.20 | 15,451 |
2016-11-16 | $24.54 | $24.57 | $24.45 | $24.57 | $21.27 | 2,649 |
2016-11-15 | $24.65 | $24.65 | $24.55 | $24.63 | $21.29 | 6,878 |
2016-11-14 | $24.44 | $24.56 | $24.44 | $24.53 | $21.20 | 6,409 |
2016-11-11 | $24.77 | $24.77 | $24.61 | $24.61 | $21.27 | 15,872 |
2016-11-10 | $24.79 | $24.81 | $24.72 | $24.79 | $21.43 | 26,736 |
2016-11-09 | $24.84 | $24.84 | $24.81 | $24.81 | $21.45 | 451 |
2016-11-08 | $24.98 | $25.01 | $24.92 | $24.92 | $21.54 | 17,004 |
2016-11-07 | $24.99 | $25.01 | $24.99 | $25.01 | $21.62 | 2,758 |
2016-11-04 | $25.03 | $25.04 | $25.02 | $25.04 | $21.65 | 9,546 |
2016-11-03 | $25.01 | $25.03 | $24.98 | $24.98 | $21.59 | 15,892 |
2016-11-02 | $25.02 | $25.06 | $25.01 | $25.02 | $21.63 | 10,684 |
2016-11-01 | $24.97 | $24.97 | $24.97 | $24.97 | $21.58 | 1,507 |
2016-10-31 | $25.01 | $25.01 | $24.96 | $24.96 | $21.57 | 2,316 |
2016-10-28 | $24.96 | $24.99 | $24.96 | $24.99 | $21.60 | 5,005 |
2016-10-27 | $24.96 | $24.97 | $24.96 | $24.97 | $21.58 | 1,525 |
2016-10-26 | $25.08 | $25.08 | $25.06 | $25.07 | $21.67 | 3,393 |
2016-10-25 | $25.07 | $25.08 | $25.05 | $25.05 | $21.65 | 4,240 |
2016-10-24 | $25.07 | $25.07 | $25.06 | $25.06 | $21.66 | 3,839 |
2016-10-21 | $25.15 | $25.15 | $25.12 | $25.13 | $21.72 | 1,937 |
2016-10-20 | $25.11 | $25.11 | $25.10 | $25.10 | $21.70 | 5,762 |
2016-10-19 | $25.14 | $25.14 | $25.13 | $25.13 | $21.72 | 1,996 |
2016-10-18 | $25.14 | $25.16 | $25.14 | $25.16 | $21.70 | 2,360 |
2016-10-17 | $25.13 | $25.15 | $25.13 | $25.15 | $21.69 | 4,697 |
2016-10-14 | $25.14 | $25.14 | $25.14 | $25.14 | $21.68 | 6,690 |
2016-10-13 | $25.12 | $25.14 | $25.12 | $25.13 | $21.67 | 2,831 |
2016-10-12 | $25.09 | $25.16 | $25.09 | $25.15 | $21.69 | 7,364 |
2016-10-11 | $25.08 | $25.11 | $25.08 | $25.11 | $21.66 | 5,227 |
2016-10-10 | $25.02 | $25.11 | $25.02 | $25.11 | $21.66 | 6,332 |
2016-10-07 | $25.07 | $25.07 | $25.07 | $25.07 | $21.62 | 0 |
2016-10-06 | $25.08 | $25.11 | $25.07 | $25.07 | $21.62 | 10,026 |
2016-10-05 | $25.12 | $25.12 | $25.03 | $25.03 | $21.59 | 8,048 |
2016-10-04 | $25.14 | $25.14 | $25.11 | $25.11 | $21.66 | 7,461 |
2016-10-03 | $25.20 | $25.20 | $25.20 | $25.20 | $21.73 | 0 |
2016-09-30 | $25.20 | $25.20 | $25.20 | $25.20 | $21.73 | 29 |
2016-09-29 | $25.20 | $25.20 | $25.20 | $25.20 | $21.73 | 308 |
2016-09-28 | $25.26 | $25.27 | $25.26 | $25.27 | $21.79 | 5,266 |
2016-09-27 | $25.24 | $25.25 | $25.24 | $25.25 | $21.78 | 3,218 |
2016-09-26 | $25.22 | $25.22 | $25.17 | $25.22 | $21.75 | 3,265 |
2016-09-23 | $25.17 | $25.18 | $25.13 | $25.18 | $21.72 | 2,029 |
2016-09-22 | $25.17 | $25.17 | $25.17 | $25.17 | $21.71 | 2,192 |
2016-09-21 | $25.07 | $25.07 | $25.07 | $25.07 | $21.62 | 119 |
2016-09-20 | $25.15 | $25.16 | $25.05 | $25.05 | $21.57 | 12,257 |
2016-09-19 | $25.10 | $25.10 | $25.10 | $25.10 | $21.61 | 347 |
2016-09-16 | $25.10 | $25.11 | $25.09 | $25.11 | $21.62 | 3,409 |
2016-09-15 | $25.10 | $25.10 | $25.10 | $25.10 | $21.61 | 637 |
2016-09-14 | $25.04 | $25.04 | $25.04 | $25.04 | $21.56 | 0 |
2016-09-13 | $25.04 | $25.04 | $25.04 | $25.04 | $21.56 | 119 |
2016-09-12 | $25.15 | $25.15 | $25.13 | $25.13 | $21.64 | 3,163 |
2016-09-09 | $25.12 | $25.12 | $25.10 | $25.10 | $21.61 | 1,534 |
2016-09-08 | $25.30 | $25.30 | $25.29 | $25.30 | $21.78 | 2,837 |
2016-09-07 | $25.38 | $25.38 | $25.36 | $25.36 | $21.83 | 1,226 |
2016-09-06 | $25.30 | $25.31 | $25.29 | $25.29 | $21.78 | 1,872 |
2016-09-02 | $25.25 | $25.28 | $25.21 | $25.27 | $21.76 | 16,263 |
2016-09-01 | $25.25 | $25.31 | $25.25 | $25.31 | $21.79 | 1,914 |
2016-08-31 | $25.29 | $25.30 | $25.27 | $25.27 | $21.76 | 2,626 |
2016-08-30 | $25.29 | $25.29 | $25.29 | $25.29 | $21.77 | 1,400 |
2016-08-29 | $25.19 | $25.25 | $25.17 | $25.19 | $21.69 | 4,203 |
2016-08-26 | $25.26 | $25.41 | $25.25 | $25.30 | $21.78 | 10,550 |
2016-08-25 | $25.28 | $25.33 | $25.22 | $25.22 | $21.72 | 2,240 |
2016-08-24 | $25.27 | $25.32 | $25.20 | $25.32 | $21.80 | 8,927 |
2016-08-23 | $25.35 | $25.37 | $25.30 | $25.35 | $21.72 | 13,740 |
2016-08-22 | $25.31 | $27.89 | $25.30 | $25.35 | $21.72 | 19,528 |
2016-08-19 | $25.35 | $25.35 | $25.35 | $25.35 | $21.72 | 0 |
2016-08-18 | $25.32 | $25.35 | $25.31 | $25.35 | $21.72 | 1,488 |
2016-08-17 | $25.31 | $25.32 | $25.31 | $25.32 | $21.69 | 10,738 |
2016-08-16 | $25.27 | $25.27 | $25.27 | $25.27 | $21.65 | 0 |
2016-08-15 | $25.27 | $25.28 | $25.26 | $25.27 | $21.65 | 1,784 |
2016-08-12 | $25.24 | $25.32 | $25.24 | $25.32 | $21.69 | 506 |
2016-08-11 | $25.25 | $25.26 | $25.25 | $25.26 | $21.64 | 3,188 |
2016-08-10 | $25.32 | $25.32 | $25.32 | $25.32 | $21.69 | 1,400 |
2016-08-09 | $25.21 | $25.21 | $25.21 | $25.21 | $21.60 | 0 |
2016-08-08 | $25.20 | $25.21 | $25.20 | $25.21 | $21.60 | 4,290 |
2016-08-05 | $25.32 | $25.32 | $25.32 | $25.32 | $21.69 | 0 |
2016-08-04 | $25.32 | $25.32 | $25.32 | $25.32 | $21.69 | 1,738 |
2016-08-03 | $25.19 | $25.21 | $25.17 | $25.21 | $21.60 | 1,158 |
2016-08-02 | $25.19 | $25.21 | $25.19 | $25.21 | $21.60 | 34,500 |
2016-08-01 | $25.21 | $25.28 | $25.21 | $25.28 | $21.66 | 1,293 |
2016-07-29 | $25.26 | $25.26 | $25.26 | $25.26 | $21.64 | 46 |
2016-07-28 | $25.26 | $25.26 | $25.26 | $25.26 | $21.64 | 0 |
2016-07-27 | $25.26 | $25.26 | $25.25 | $25.26 | $21.64 | 4,884 |
2016-07-26 | $25.23 | $25.23 | $25.23 | $25.23 | $21.62 | 680 |
2016-07-25 | $25.27 | $25.27 | $25.27 | $25.27 | $21.65 | 0 |
2016-07-22 | $25.27 | $25.27 | $25.27 | $25.27 | $21.65 | 103 |
2016-07-21 | $25.23 | $25.23 | $25.23 | $25.23 | $21.62 | 0 |
2016-07-20 | $25.23 | $25.23 | $25.23 | $25.23 | $21.62 | 0 |
2016-07-19 | $25.26 | $25.31 | $25.23 | $25.23 | $21.47 | 1,391 |
2016-07-18 | $25.36 | $25.36 | $25.36 | $25.36 | $21.58 | 0 |
2016-07-15 | $25.36 | $25.36 | $25.36 | $25.36 | $21.58 | 0 |
2016-07-14 | $25.36 | $25.36 | $25.36 | $25.36 | $21.58 | 0 |
2016-07-13 | $25.36 | $25.36 | $25.36 | $25.36 | $21.58 | 0 |
2016-07-12 | $25.36 | $25.36 | $25.36 | $25.36 | $21.58 | 0 |
2016-07-11 | $25.36 | $25.36 | $25.36 | $25.36 | $21.58 | 0 |
2016-07-08 | $25.36 | $25.36 | $25.36 | $25.36 | $21.58 | 0 |
2016-07-07 | $25.36 | $25.36 | $25.36 | $25.36 | $21.58 | 0 |
2016-07-06 | $25.36 | $25.36 | $25.36 | $25.36 | $21.58 | 516 |
2016-07-05 | $25.17 | $25.17 | $25.17 | $25.17 | $21.41 | 0 |
2016-07-01 | $25.17 | $25.17 | $25.17 | $25.17 | $21.41 | 0 |
2016-06-30 | $25.17 | $25.17 | $25.17 | $25.17 | $21.41 | 0 |
2016-06-29 | $25.17 | $25.17 | $25.17 | $25.17 | $21.41 | 0 |
2016-06-28 | $25.17 | $25.17 | $25.17 | $25.17 | $21.41 | 478 |
2016-06-27 | $24.90 | $24.90 | $24.90 | $24.90 | $21.19 | 1 |
2016-06-24 | $24.90 | $24.90 | $24.90 | $24.90 | $21.19 | 0 |
2016-06-23 | $24.90 | $24.90 | $24.90 | $24.90 | $21.19 | 140 |
2016-06-22 | $24.90 | $24.90 | $24.90 | $24.90 | $21.19 | 0 |
2016-06-21 | $24.90 | $24.90 | $24.90 | $24.90 | $21.19 | 0 |
2016-06-20 | $24.90 | $24.90 | $24.90 | $24.90 | $21.19 | 0 |
2016-06-17 | $25.01 | $25.01 | $24.90 | $24.90 | $21.19 | 200 |
RiverFront Dynamic Core Income ETF (RFCI) News Headlines
Recent RiverFront Dynamic Core Income ETF (RFCI) News
Similar Companies to RiverFront Dynamic Core Income ETF (RFCI) 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 | -- | -- | -- |