RiverFront Dynamic Unconstrained Income ETF (RFUN) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.66 ($0.01) 0.02%
RiverFront Dynamic Unconstrained Income ETF - Daily Information
Click for more stock information on RiverFront Dynamic Unconstrained Income ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.62 |
Previous Close | $25.66 |
High | $25.66 |
Low | $25.61 |
Adjusted Open | $25.62 |
Previous Adjusted Close | $25.66 |
Adjusted High | $25.66 |
Adjusted Low | $25.61 |
About RiverFront Dynamic Unconstrained Income ETF (RFUN)
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 not established any credit rating criteria for the fixed income securities in which it may invest, and it may invest entirely 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 50% of its assets in securities denominated in foreign currencies and up to 50% 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 ten 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 Unconstrained Income ETF (RFUN)
Historical Stock Data for RiverFront Dynamic Unconstrained Income ETF (RFUN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-10-21 | $25.62 | $25.66 | $25.61 | $25.66 | $25.66 | 2,218 |
2021-10-20 | $25.69 | $25.69 | $25.65 | $25.65 | $25.65 | 2,147 |
2021-10-19 | $25.64 | $25.68 | $25.64 | $25.64 | $25.64 | 6,614 |
2021-10-18 | $25.67 | $25.71 | $25.64 | $25.67 | $25.67 | 2,120 |
2021-10-15 | $25.69 | $25.72 | $25.65 | $25.69 | $25.69 | 2,357 |
2021-10-14 | $25.82 | $25.83 | $25.77 | $25.83 | $25.83 | 3,423 |
2021-10-13 | $25.64 | $25.70 | $25.64 | $25.70 | $25.70 | 2,957 |
2021-10-12 | $25.64 | $25.66 | $25.64 | $25.66 | $25.66 | 1,745 |
2021-10-11 | $25.65 | $25.67 | $25.63 | $25.63 | $25.63 | 1,751 |
2021-10-08 | $25.65 | $25.66 | $25.63 | $25.66 | $25.66 | 3,752 |
2021-10-07 | $25.78 | $25.78 | $25.69 | $25.72 | $25.72 | 3,749 |
2021-10-06 | $25.65 | $25.69 | $25.65 | $25.69 | $25.69 | 4,204 |
2021-10-05 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 103 |
2021-10-04 | $25.66 | $25.71 | $25.66 | $25.69 | $25.69 | 4,829 |
2021-10-01 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 20 |
2021-09-30 | $25.76 | $25.76 | $25.75 | $25.75 | $25.75 | 591 |
2021-09-29 | $25.78 | $25.80 | $25.76 | $25.77 | $25.77 | 755 |
2021-09-28 | $25.70 | $25.70 | $25.66 | $25.66 | $25.66 | 458 |
2021-09-27 | $25.75 | $25.78 | $25.72 | $25.76 | $25.76 | 1,187 |
2021-09-24 | $25.75 | $25.75 | $25.74 | $25.74 | $25.74 | 1,306 |
2021-09-23 | $25.81 | $25.81 | $25.78 | $25.78 | $25.78 | 419 |
2021-09-22 | $25.81 | $25.84 | $25.80 | $25.83 | $25.75 | 8,227 |
2021-09-21 | $25.84 | $25.84 | $25.82 | $25.83 | $25.76 | 1,915 |
2021-09-20 | $25.79 | $25.79 | $25.71 | $25.77 | $25.70 | 6,055 |
2021-09-17 | $25.82 | $25.85 | $25.82 | $25.85 | $25.78 | 444 |
2021-09-16 | $25.87 | $25.87 | $25.87 | $25.87 | $25.80 | 501 |
2021-09-15 | $25.86 | $25.86 | $25.86 | $25.86 | $25.79 | 45 |
2021-09-14 | $25.80 | $25.83 | $25.80 | $25.83 | $25.76 | 314 |
2021-09-13 | $25.80 | $25.84 | $25.80 | $25.84 | $25.76 | 141 |
2021-09-10 | $25.85 | $25.85 | $25.80 | $25.80 | $25.73 | 321 |
2021-09-09 | $25.82 | $25.85 | $25.79 | $25.83 | $25.75 | 1,683 |
2021-09-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.73 | 260 |
2021-09-07 | $25.79 | $25.79 | $25.79 | $25.79 | $25.71 | 83 |
2021-09-03 | $25.82 | $25.84 | $25.82 | $25.84 | $25.77 | 1,281 |
2021-09-02 | $25.83 | $25.83 | $25.83 | $25.83 | $25.76 | 62 |
2021-09-01 | $25.80 | $25.82 | $25.78 | $25.78 | $25.71 | 6,144 |
2021-08-31 | $25.79 | $25.79 | $25.75 | $25.75 | $25.68 | 1,710 |
2021-08-30 | $25.72 | $25.76 | $25.72 | $25.76 | $25.69 | 224 |
2021-08-27 | $25.70 | $25.74 | $25.70 | $25.74 | $25.66 | 434 |
2021-08-26 | $25.64 | $25.67 | $25.64 | $25.67 | $25.59 | 1,981 |
2021-08-25 | $25.72 | $25.72 | $25.69 | $25.69 | $25.61 | 559 |
2021-08-24 | $25.64 | $25.65 | $25.60 | $25.65 | $25.57 | 1,719 |
2021-08-23 | $25.62 | $25.63 | $25.61 | $25.61 | $25.54 | 1,019 |
2021-08-20 | $25.59 | $25.59 | $25.51 | $25.55 | $25.48 | 1,958 |
2021-08-19 | $25.51 | $25.51 | $25.51 | $25.51 | $25.44 | 624 |
2021-08-18 | $25.62 | $25.62 | $25.62 | $25.62 | $25.44 | 329 |
2021-08-17 | $25.67 | $25.67 | $25.66 | $25.66 | $25.48 | 1,056 |
2021-08-16 | $25.68 | $25.71 | $25.68 | $25.68 | $25.50 | 710 |
2021-08-13 | $25.69 | $25.69 | $25.69 | $25.69 | $25.51 | 420 |
2021-08-12 | $25.62 | $25.65 | $25.62 | $25.65 | $25.47 | 420 |
2021-08-11 | $25.66 | $25.66 | $25.64 | $25.64 | $25.46 | 325 |
2021-08-10 | $25.66 | $25.66 | $25.61 | $25.61 | $25.43 | 4,920 |
2021-08-09 | $25.69 | $25.69 | $25.66 | $25.66 | $25.48 | 576 |
2021-08-06 | $25.65 | $25.68 | $25.65 | $25.68 | $25.50 | 167 |
2021-08-05 | $25.70 | $25.70 | $25.69 | $25.69 | $25.51 | 34,009 |
2021-08-04 | $25.66 | $25.66 | $25.66 | $25.66 | $25.48 | 79 |
2021-08-03 | $25.67 | $25.70 | $25.67 | $25.70 | $25.52 | 596 |
2021-08-02 | $25.71 | $25.71 | $25.71 | $25.71 | $25.53 | 12 |
2021-07-30 | $25.72 | $25.74 | $25.72 | $25.74 | $25.56 | 442 |
2021-07-29 | $25.75 | $25.76 | $25.75 | $25.76 | $25.58 | 255 |
2021-07-28 | $25.73 | $25.73 | $25.73 | $25.73 | $25.56 | 44 |
2021-07-27 | $25.75 | $25.75 | $25.71 | $25.71 | $25.53 | 289 |
2021-07-26 | $25.79 | $25.80 | $25.73 | $25.73 | $25.55 | 4,960 |
2021-07-23 | $25.76 | $25.77 | $25.75 | $25.77 | $25.59 | 1,085 |
2021-07-22 | $25.77 | $25.77 | $25.73 | $25.73 | $25.56 | 245 |
2021-07-21 | $25.83 | $25.83 | $25.81 | $25.81 | $25.54 | 1,218 |
2021-07-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.48 | 39 |
2021-07-19 | $25.75 | $25.75 | $25.62 | $25.63 | $25.36 | 4,547 |
2021-07-16 | $25.87 | $25.87 | $25.81 | $25.81 | $25.54 | 390 |
2021-07-15 | $25.80 | $25.85 | $25.80 | $25.85 | $25.58 | 410 |
2021-07-14 | $25.84 | $25.87 | $25.83 | $25.87 | $25.60 | 519 |
2021-07-13 | $25.85 | $25.85 | $25.85 | $25.85 | $25.58 | 101 |
2021-07-12 | $25.95 | $25.95 | $25.90 | $25.90 | $25.63 | 184 |
2021-07-09 | $25.87 | $25.93 | $25.86 | $25.91 | $25.64 | 1,536 |
2021-07-08 | $25.87 | $25.90 | $25.87 | $25.87 | $25.60 | 991 |
2021-07-07 | $25.97 | $25.97 | $25.93 | $25.93 | $25.66 | 2,063 |
2021-07-06 | $25.92 | $25.93 | $25.88 | $25.89 | $25.62 | 1,002 |
2021-07-02 | $25.89 | $25.89 | $25.89 | $25.89 | $25.62 | 129 |
2021-07-01 | $25.84 | $25.88 | $25.84 | $25.88 | $25.61 | 151 |
2021-06-30 | $25.79 | $25.83 | $25.79 | $25.83 | $25.56 | 860 |
2021-06-29 | $25.83 | $25.83 | $25.83 | $25.83 | $25.56 | 98 |
2021-06-28 | $25.78 | $25.78 | $25.78 | $25.78 | $25.51 | 238 |
2021-06-25 | $25.83 | $25.83 | $25.83 | $25.83 | $25.56 | 90 |
2021-06-24 | $25.76 | $25.81 | $25.76 | $25.81 | $25.54 | 526 |
2021-06-23 | $25.74 | $25.80 | $25.74 | $25.76 | $25.49 | 1,420 |
2021-06-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.48 | 86 |
2021-06-21 | $25.70 | $25.76 | $25.70 | $25.76 | $25.49 | 3,306 |
2021-06-18 | $25.71 | $25.71 | $25.65 | $25.69 | $25.42 | 7,231 |
2021-06-17 | $25.71 | $25.71 | $25.71 | $25.71 | $25.45 | 92 |
2021-06-16 | $25.78 | $25.78 | $25.78 | $25.78 | $25.42 | 51 |
2021-06-15 | $25.78 | $25.83 | $25.78 | $25.81 | $25.45 | 413 |
2021-06-14 | $25.84 | $25.84 | $25.81 | $25.81 | $25.45 | 1,439 |
2021-06-11 | $25.83 | $25.83 | $25.83 | $25.83 | $25.47 | 541 |
2021-06-10 | $25.81 | $25.81 | $25.81 | $25.81 | $25.45 | 70 |
2021-06-09 | $25.78 | $25.78 | $25.76 | $25.78 | $25.42 | 3,277 |
2021-06-08 | $25.79 | $25.80 | $25.75 | $25.76 | $25.40 | 771 |
2021-06-07 | $25.76 | $25.76 | $25.76 | $25.76 | $25.40 | 165 |
2021-06-04 | $25.70 | $25.76 | $25.70 | $25.75 | $25.39 | 952 |
2021-06-03 | $25.68 | $25.75 | $25.68 | $25.71 | $25.36 | 380 |
2021-06-02 | $25.74 | $25.77 | $25.71 | $25.74 | $25.39 | 782 |
2021-06-01 | $25.68 | $25.75 | $25.56 | $25.71 | $25.36 | 6,549 |
2021-05-28 | $25.71 | $25.71 | $25.71 | $25.71 | $25.35 | 84 |
2021-05-27 | $25.72 | $25.72 | $25.72 | $25.72 | $25.36 | 46 |
2021-05-26 | $25.67 | $25.69 | $25.67 | $25.69 | $25.33 | 817 |
2021-05-25 | $25.67 | $25.67 | $25.67 | $25.67 | $25.31 | 328 |
2021-05-24 | $25.70 | $25.70 | $25.70 | $25.70 | $25.35 | 11 |
2021-05-21 | $25.64 | $25.64 | $25.64 | $25.64 | $25.29 | 182 |
2021-05-20 | $25.67 | $25.70 | $25.61 | $25.66 | $25.30 | 2,091 |
2021-05-19 | $25.71 | $25.73 | $25.71 | $25.73 | $25.28 | 900 |
2021-05-18 | $25.77 | $25.77 | $25.71 | $25.72 | $25.27 | 1,180 |
2021-05-17 | $25.74 | $25.77 | $25.74 | $25.77 | $25.33 | 120 |
2021-05-14 | $25.81 | $25.81 | $25.75 | $25.80 | $25.36 | 436 |
2021-05-13 | $25.74 | $25.75 | $25.72 | $25.74 | $25.30 | 588 |
2021-05-12 | $25.71 | $25.71 | $25.67 | $25.67 | $25.23 | 352 |
2021-05-11 | $25.79 | $25.79 | $25.76 | $25.78 | $25.33 | 1,865 |
2021-05-10 | $25.84 | $25.84 | $25.80 | $25.80 | $25.36 | 1,091 |
2021-05-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.41 | 179 |
2021-05-06 | $25.81 | $25.81 | $25.81 | $25.81 | $25.36 | 193 |
2021-05-05 | $25.76 | $25.78 | $25.76 | $25.78 | $25.34 | 761 |
2021-05-04 | $25.77 | $25.78 | $25.74 | $25.78 | $25.33 | 494 |
2021-05-03 | $25.79 | $25.79 | $25.79 | $25.79 | $25.34 | 70 |
2021-04-30 | $25.73 | $25.78 | $25.73 | $25.74 | $25.30 | 2,227 |
2021-04-29 | $25.75 | $25.80 | $25.75 | $25.80 | $25.35 | 1,024 |
2021-04-28 | $25.71 | $25.76 | $25.71 | $25.74 | $25.30 | 671 |
2021-04-27 | $25.77 | $25.77 | $25.72 | $25.75 | $25.30 | 938 |
2021-04-26 | $25.77 | $25.77 | $25.77 | $25.77 | $25.33 | 63 |
2021-04-23 | $25.75 | $25.77 | $25.72 | $25.77 | $25.32 | 1,264 |
2021-04-22 | $25.71 | $25.71 | $25.68 | $25.68 | $25.24 | 2,549 |
2021-04-21 | $25.77 | $25.82 | $25.73 | $25.81 | $25.28 | 625 |
2021-04-20 | $25.78 | $25.78 | $25.76 | $25.76 | $25.24 | 265 |
2021-04-19 | $25.85 | $25.85 | $25.78 | $25.81 | $25.28 | 3,694 |
2021-04-16 | $25.82 | $25.85 | $25.82 | $25.85 | $25.32 | 482 |
2021-04-15 | $25.85 | $25.85 | $25.78 | $25.83 | $25.31 | 561 |
2021-04-14 | $25.83 | $25.83 | $25.78 | $25.78 | $25.26 | 120 |
2021-04-13 | $25.81 | $25.82 | $25.71 | $25.80 | $25.27 | 55,524 |
2021-04-12 | $25.84 | $25.85 | $25.81 | $25.81 | $25.29 | 7,137 |
2021-04-09 | $25.83 | $25.83 | $25.83 | $25.83 | $25.30 | 138 |
2021-04-08 | $25.83 | $25.83 | $25.83 | $25.83 | $25.31 | 134 |
2021-04-07 | $25.79 | $25.82 | $25.76 | $25.79 | $25.27 | 955 |
2021-04-06 | $25.79 | $25.80 | $25.76 | $25.76 | $25.24 | 7,689 |
2021-04-05 | $25.75 | $25.75 | $25.72 | $25.75 | $25.23 | 1,346 |
2021-04-01 | $25.68 | $25.72 | $25.68 | $25.72 | $25.19 | 262 |
2021-03-31 | $25.67 | $25.67 | $25.67 | $25.67 | $25.15 | 129 |
2021-03-30 | $25.55 | $25.61 | $25.55 | $25.61 | $25.09 | 639 |
2021-03-29 | $25.62 | $25.62 | $25.62 | $25.62 | $25.10 | 71 |
2021-03-26 | $25.62 | $25.64 | $25.61 | $25.64 | $25.12 | 795 |
2021-03-25 | $25.57 | $25.64 | $25.57 | $25.64 | $25.11 | 2,123 |
2021-03-24 | $25.61 | $25.62 | $25.58 | $25.58 | $25.06 | 627 |
2021-03-23 | $25.55 | $25.58 | $25.51 | $25.53 | $25.01 | 1,707 |
2021-03-22 | $25.54 | $25.54 | $25.54 | $25.54 | $25.02 | 685 |
2021-03-19 | $25.49 | $25.52 | $25.42 | $25.47 | $24.95 | 5,727 |
2021-03-18 | $25.47 | $25.47 | $25.42 | $25.42 | $24.90 | 2,308 |
2021-03-17 | $25.58 | $25.64 | $25.58 | $25.64 | $25.02 | 427 |
2021-03-16 | $25.65 | $25.65 | $25.65 | $25.65 | $25.03 | 66 |
2021-03-15 | $25.63 | $25.66 | $25.63 | $25.65 | $25.03 | 1,957 |
2021-03-12 | $25.69 | $25.69 | $25.68 | $25.68 | $25.06 | 273 |
2021-03-11 | $25.68 | $25.76 | $25.68 | $25.70 | $25.08 | 1,382 |
2021-03-10 | $25.58 | $25.69 | $25.58 | $25.62 | $25.00 | 5,696 |
2021-03-09 | $25.68 | $25.68 | $25.62 | $25.62 | $25.01 | 352 |
2021-03-08 | $25.71 | $25.71 | $25.58 | $25.58 | $24.97 | 415 |
2021-03-05 | $25.67 | $25.67 | $25.67 | $25.67 | $25.05 | 114 |
2021-03-04 | $25.68 | $25.73 | $25.66 | $25.66 | $25.04 | 859 |
2021-03-03 | $25.77 | $25.77 | $25.66 | $25.68 | $25.06 | 1,177 |
2021-03-02 | $25.68 | $25.73 | $25.68 | $25.73 | $25.11 | 766 |
2021-03-01 | $25.75 | $25.77 | $25.63 | $25.73 | $25.11 | 3,765 |
2021-02-26 | $25.65 | $25.66 | $25.57 | $25.65 | $25.03 | 2,174 |
2021-02-25 | $25.79 | $25.79 | $25.63 | $25.65 | $25.03 | 1,236 |
2021-02-24 | $25.75 | $25.79 | $25.74 | $25.79 | $25.17 | 4,576 |
2021-02-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.16 | 115 |
2021-02-22 | $25.78 | $25.79 | $25.76 | $25.79 | $25.16 | 892 |
2021-02-19 | $25.79 | $25.85 | $25.74 | $25.76 | $25.13 | 4,678 |
2021-02-18 | $25.76 | $25.81 | $25.75 | $25.81 | $25.18 | 1,320 |
2021-02-17 | $25.95 | $25.95 | $25.88 | $25.88 | $25.19 | 2,666 |
2021-02-16 | $25.87 | $25.93 | $25.84 | $25.87 | $25.19 | 2,285 |
2021-02-12 | $25.93 | $25.96 | $25.93 | $25.95 | $25.27 | 409 |
2021-02-11 | $25.93 | $25.94 | $25.87 | $25.88 | $25.20 | 914 |
2021-02-10 | $25.89 | $25.89 | $25.89 | $25.89 | $25.20 | 1 |
2021-02-09 | $25.81 | $25.87 | $25.80 | $25.87 | $25.19 | 3,363 |
2021-02-08 | $25.90 | $25.93 | $25.89 | $25.89 | $25.20 | 4,577 |
2021-02-05 | $25.76 | $25.89 | $25.76 | $25.83 | $25.15 | 93,945 |
2021-02-04 | $25.75 | $25.82 | $25.75 | $25.80 | $25.12 | 2,437 |
2021-02-03 | $25.76 | $25.77 | $25.75 | $25.77 | $25.09 | 3,683 |
2021-02-02 | $25.72 | $25.85 | $25.71 | $25.71 | $25.03 | 4,779 |
2021-02-01 | $25.62 | $25.73 | $25.62 | $25.70 | $25.02 | 262 |
2021-01-29 | $25.59 | $25.65 | $25.58 | $25.65 | $24.97 | 1,017 |
2021-01-28 | $25.65 | $25.65 | $25.63 | $25.64 | $24.96 | 3,844 |
2021-01-27 | $25.64 | $25.64 | $25.57 | $25.61 | $24.93 | 1,064 |
2021-01-26 | $25.73 | $25.73 | $25.68 | $25.68 | $25.00 | 2,351 |
2021-01-25 | $25.71 | $25.71 | $25.70 | $25.70 | $25.03 | 670 |
2021-01-22 | $25.73 | $25.73 | $25.63 | $25.68 | $25.00 | 2,035 |
2021-01-21 | $25.72 | $25.72 | $25.72 | $25.72 | $25.04 | 112 |
2021-01-20 | $25.82 | $25.87 | $25.82 | $25.84 | $25.06 | 1,745 |
2021-01-19 | $25.83 | $25.83 | $25.83 | $25.83 | $25.05 | 87 |
2021-01-15 | $25.78 | $25.78 | $25.78 | $25.78 | $25.01 | 253 |
2021-01-14 | $25.73 | $25.77 | $25.73 | $25.77 | $25.00 | 290 |
2021-01-13 | $25.67 | $25.75 | $25.67 | $25.75 | $24.97 | 263 |
2021-01-12 | $25.72 | $25.72 | $25.67 | $25.69 | $24.92 | 457 |
2021-01-11 | $25.78 | $25.79 | $25.69 | $25.74 | $24.96 | 2,063 |
2021-01-08 | $25.83 | $25.83 | $25.77 | $25.77 | $25.00 | 566 |
2021-01-07 | $25.82 | $25.88 | $25.76 | $25.76 | $24.99 | 4,961 |
2021-01-06 | $25.73 | $25.73 | $25.73 | $25.73 | $24.95 | 334 |
2021-01-05 | $25.79 | $25.79 | $25.74 | $25.74 | $24.97 | 1,312 |
2021-01-04 | $25.71 | $25.77 | $25.64 | $25.73 | $24.96 | 2,960 |
2020-12-31 | $25.77 | $25.99 | $25.76 | $25.79 | $25.01 | 49,584 |
2020-12-30 | $25.69 | $25.76 | $25.69 | $25.75 | $24.97 | 351 |
2020-12-29 | $25.69 | $25.78 | $25.69 | $25.73 | $24.96 | 628 |
2020-12-28 | $25.67 | $25.72 | $25.67 | $25.72 | $24.95 | 405 |
2020-12-24 | $25.65 | $25.68 | $25.65 | $25.68 | $24.91 | 191 |
2020-12-23 | $25.65 | $25.65 | $25.65 | $25.65 | $24.88 | 383 |
2020-12-22 | $25.59 | $25.65 | $25.52 | $25.60 | $24.83 | 3,874 |
2020-12-21 | $25.57 | $25.57 | $25.57 | $25.57 | $24.80 | 149 |
2020-12-18 | $25.67 | $25.67 | $25.55 | $25.59 | $24.82 | 2,770 |
2020-12-17 | $25.57 | $25.60 | $25.57 | $25.58 | $24.81 | 1,862 |
2020-12-16 | $25.69 | $25.69 | $25.69 | $25.69 | $24.74 | 24 |
2020-12-15 | $25.71 | $25.71 | $25.71 | $25.71 | $24.76 | 96 |
2020-12-14 | $25.63 | $25.72 | $25.62 | $25.65 | $24.70 | 984 |
2020-12-11 | $25.69 | $25.69 | $25.69 | $25.69 | $24.74 | 56 |
2020-12-10 | $25.64 | $25.70 | $25.62 | $25.68 | $24.73 | 1,760 |
2020-12-09 | $25.65 | $25.65 | $25.65 | $25.65 | $24.71 | 228 |
2020-12-08 | $25.66 | $25.75 | $25.66 | $25.72 | $24.77 | 1,531 |
2020-12-07 | $25.76 | $25.76 | $25.66 | $25.69 | $24.74 | 918 |
2020-12-04 | $25.73 | $25.75 | $25.64 | $25.69 | $24.74 | 3,010 |
2020-12-03 | $25.62 | $25.71 | $25.61 | $25.66 | $24.71 | 2,715 |
2020-12-02 | $25.63 | $25.63 | $25.63 | $25.63 | $24.68 | 88 |
2020-12-01 | $25.59 | $25.59 | $25.59 | $25.59 | $24.64 | 119 |
2020-11-30 | $25.51 | $25.57 | $25.51 | $25.57 | $24.63 | 112 |
2020-11-27 | $25.52 | $25.54 | $25.52 | $25.54 | $24.60 | 196 |
2020-11-25 | $25.55 | $25.55 | $25.55 | $25.55 | $24.60 | 77 |
2020-11-24 | $25.57 | $25.57 | $25.57 | $25.57 | $24.62 | 157 |
2020-11-23 | $25.50 | $25.50 | $25.50 | $25.50 | $24.56 | 128 |
2020-11-20 | $25.43 | $25.47 | $25.43 | $25.47 | $24.53 | 262 |
2020-11-19 | $25.41 | $25.47 | $25.39 | $25.47 | $24.53 | 2,750 |
2020-11-18 | $25.53 | $25.53 | $25.44 | $25.44 | $24.50 | 579 |
2020-11-17 | $25.45 | $25.47 | $25.42 | $25.44 | $24.50 | 570 |
2020-11-16 | $25.46 | $25.46 | $25.44 | $25.44 | $24.50 | 785 |
2020-11-13 | $25.39 | $25.39 | $25.39 | $25.39 | $24.45 | 260 |
2020-11-12 | $25.47 | $25.47 | $25.31 | $25.40 | $24.47 | 962 |
2020-11-11 | $25.66 | $25.66 | $25.56 | $25.56 | $24.54 | 492 |
2020-11-10 | $25.56 | $25.56 | $25.55 | $25.55 | $24.53 | 393 |
2020-11-09 | $25.64 | $25.65 | $25.57 | $25.59 | $24.58 | 735 |
2020-11-06 | $25.53 | $25.53 | $25.48 | $25.48 | $24.46 | 395 |
2020-11-05 | $25.57 | $25.57 | $25.45 | $25.55 | $24.53 | 2,384 |
2020-11-04 | $25.42 | $25.43 | $25.42 | $25.43 | $24.42 | 269 |
2020-11-03 | $25.28 | $25.28 | $25.28 | $25.28 | $24.27 | 152 |
2020-11-02 | $25.17 | $25.17 | $25.17 | $25.17 | $24.16 | 580 |
2020-10-30 | $25.13 | $25.13 | $25.13 | $25.13 | $24.12 | 171 |
2020-10-29 | $25.16 | $25.16 | $25.16 | $25.16 | $24.15 | 298 |
2020-10-28 | $25.08 | $25.12 | $25.08 | $25.12 | $24.11 | 4,384 |
2020-10-27 | $25.22 | $25.23 | $25.20 | $25.23 | $24.22 | 1,697 |
2020-10-26 | $25.22 | $25.22 | $25.22 | $25.22 | $24.21 | 79 |
2020-10-23 | $25.29 | $25.33 | $25.29 | $25.33 | $24.32 | 250 |
2020-10-22 | $25.33 | $25.33 | $25.33 | $25.33 | $24.32 | 435 |
2020-10-21 | $25.46 | $25.46 | $25.37 | $25.38 | $24.29 | 1,394 |
2020-10-20 | $25.44 | $25.44 | $25.32 | $25.38 | $24.29 | 375 |
2020-10-19 | $25.34 | $25.34 | $25.34 | $25.34 | $24.25 | 190 |
2020-10-16 | $25.39 | $25.39 | $25.39 | $25.39 | $24.30 | 212 |
2020-10-15 | $25.28 | $25.35 | $25.28 | $25.35 | $24.26 | 2,395 |
2020-10-14 | $25.37 | $25.37 | $25.37 | $25.37 | $24.28 | 58 |
2020-10-13 | $25.41 | $25.41 | $25.41 | $25.41 | $24.32 | 101 |
2020-10-12 | $25.47 | $25.48 | $25.47 | $25.48 | $24.39 | 567 |
2020-10-09 | $25.37 | $25.37 | $25.37 | $25.37 | $24.28 | 351 |
2020-10-08 | $25.32 | $25.33 | $25.31 | $25.33 | $24.24 | 755 |
2020-10-07 | $25.25 | $25.39 | $25.25 | $25.34 | $24.25 | 2,951 |
2020-10-06 | $25.24 | $25.24 | $25.22 | $25.22 | $24.14 | 214 |
2020-10-05 | $25.18 | $25.28 | $25.18 | $25.27 | $24.19 | 1,532 |
2020-10-02 | $25.15 | $25.15 | $25.15 | $25.15 | $24.07 | 20 |
2020-10-01 | $25.12 | $25.25 | $25.10 | $25.15 | $24.07 | 4,474 |
2020-09-30 | $25.05 | $25.12 | $25.05 | $25.10 | $24.02 | 625 |
2020-09-29 | $25.06 | $25.06 | $25.06 | $25.06 | $23.98 | 4 |
2020-09-28 | $25.06 | $25.06 | $25.06 | $25.06 | $23.98 | 31 |
2020-09-25 | $25.01 | $25.01 | $25.01 | $25.01 | $23.93 | 36 |
2020-09-24 | $24.95 | $24.95 | $24.95 | $24.95 | $23.87 | 63 |
2020-09-23 | $25.13 | $25.13 | $24.91 | $24.95 | $23.88 | 815 |
2020-09-22 | $25.05 | $25.09 | $25.05 | $25.09 | $24.01 | 304 |
2020-09-21 | $25.01 | $25.13 | $25.01 | $25.07 | $23.99 | 1,774 |
2020-09-18 | $25.18 | $25.18 | $25.18 | $25.18 | $24.10 | 129 |
2020-09-17 | $25.21 | $25.25 | $25.21 | $25.25 | $24.17 | 36,696 |
2020-09-16 | $25.33 | $25.33 | $25.26 | $25.33 | $24.15 | 10,049 |
2020-09-15 | $25.34 | $25.34 | $25.34 | $25.34 | $24.16 | 13 |
2020-09-14 | $25.31 | $25.34 | $25.31 | $25.32 | $24.14 | 591 |
2020-09-11 | $25.24 | $25.29 | $25.24 | $25.29 | $24.12 | 1,248 |
2020-09-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.08 | 40 |
2020-09-09 | $25.39 | $25.39 | $25.28 | $25.31 | $24.14 | 2,925 |
2020-09-08 | $25.21 | $25.28 | $25.18 | $25.23 | $24.06 | 1,147 |
2020-09-04 | $25.22 | $25.37 | $25.21 | $25.37 | $24.19 | 1,053 |
2020-09-03 | $25.32 | $25.32 | $25.32 | $25.32 | $24.15 | 892 |
2020-09-02 | $25.37 | $25.42 | $25.37 | $25.42 | $24.25 | 589 |
2020-09-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.22 | 43 |
2020-08-31 | $25.37 | $25.37 | $25.37 | $25.37 | $24.19 | 37 |
2020-08-28 | $25.36 | $25.39 | $25.36 | $25.39 | $24.21 | 293 |
2020-08-27 | $25.36 | $25.36 | $25.36 | $25.36 | $24.18 | 203 |
2020-08-26 | $25.37 | $25.39 | $25.37 | $25.39 | $24.21 | 257 |
2020-08-25 | $25.29 | $25.34 | $25.29 | $25.34 | $24.16 | 445 |
2020-08-24 | $25.26 | $25.31 | $25.26 | $25.31 | $24.13 | 414 |
2020-08-21 | $25.27 | $25.27 | $25.27 | $25.27 | $24.10 | 113 |
2020-08-20 | $25.22 | $25.33 | $25.19 | $25.28 | $24.10 | 36,883 |
2020-08-19 | $25.31 | $25.35 | $25.28 | $25.30 | $24.04 | 14,068 |
2020-08-18 | $25.31 | $25.33 | $25.31 | $25.33 | $24.06 | 1,105 |
2020-08-17 | $25.36 | $25.36 | $25.31 | $25.31 | $24.05 | 132 |
2020-08-14 | $25.38 | $25.38 | $25.27 | $25.27 | $24.02 | 876 |
2020-08-13 | $25.41 | $25.43 | $25.31 | $25.31 | $24.05 | 1,827 |
2020-08-12 | $25.46 | $25.46 | $25.39 | $25.39 | $24.12 | 214 |
2020-08-11 | $25.48 | $25.48 | $25.32 | $25.32 | $24.06 | 608 |
2020-08-10 | $25.46 | $25.51 | $25.44 | $25.44 | $24.17 | 2,931 |
2020-08-07 | $25.47 | $25.47 | $25.47 | $25.47 | $24.20 | 222 |
2020-08-06 | $25.48 | $25.48 | $25.48 | $25.48 | $24.22 | 42 |
2020-08-05 | $25.45 | $25.45 | $25.45 | $25.45 | $24.18 | 58 |
2020-08-04 | $25.43 | $25.43 | $25.43 | $25.43 | $24.16 | 182 |
2020-08-03 | $25.42 | $25.42 | $25.42 | $25.42 | $24.15 | 125 |
2020-07-31 | $25.27 | $25.43 | $25.27 | $25.43 | $24.16 | 575 |
2020-07-30 | $25.40 | $25.40 | $25.40 | $25.40 | $24.13 | 567 |
2020-07-29 | $25.35 | $25.35 | $25.35 | $25.35 | $24.08 | 13 |
2020-07-28 | $25.24 | $25.24 | $25.24 | $25.24 | $23.98 | 189 |
2020-07-27 | $25.31 | $25.31 | $25.31 | $25.31 | $24.05 | 81 |
2020-07-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.99 | 107 |
2020-07-23 | $25.25 | $25.28 | $25.21 | $25.21 | $23.95 | 878 |
2020-07-22 | $25.37 | $25.43 | $25.37 | $25.38 | $24.04 | 722 |
2020-07-21 | $25.23 | $25.34 | $25.23 | $25.29 | $23.95 | 745 |
2020-07-20 | $25.27 | $25.27 | $25.27 | $25.27 | $23.93 | 100 |
2020-07-17 | $25.16 | $25.16 | $25.16 | $25.16 | $23.83 | 100 |
2020-07-16 | $25.06 | $25.11 | $25.06 | $25.11 | $23.78 | 241 |
2020-07-15 | $25.04 | $25.10 | $25.04 | $25.10 | $23.77 | 1,489 |
2020-07-14 | $24.95 | $25.03 | $24.95 | $25.03 | $23.71 | 703 |
2020-07-13 | $24.85 | $24.85 | $24.85 | $24.85 | $23.53 | 156 |
2020-07-10 | $24.94 | $24.94 | $24.94 | $24.94 | $23.62 | 100 |
2020-07-09 | $24.82 | $24.91 | $24.80 | $24.91 | $23.59 | 2,261 |
2020-07-08 | $25.00 | $25.00 | $24.95 | $24.95 | $23.63 | 900 |
2020-07-07 | $25.02 | $25.02 | $24.91 | $24.91 | $23.59 | 400 |
2020-07-06 | $24.87 | $24.92 | $24.87 | $24.92 | $23.60 | 300 |
2020-07-02 | $24.85 | $24.85 | $24.85 | $24.85 | $23.53 | 130 |
2020-07-01 | $24.79 | $24.80 | $24.79 | $24.80 | $23.48 | 829 |
2020-06-30 | $24.66 | $24.75 | $24.66 | $24.75 | $23.44 | 339 |
2020-06-29 | $24.61 | $24.63 | $24.61 | $24.63 | $23.33 | 365 |
2020-06-26 | $24.66 | $24.72 | $24.66 | $24.72 | $23.41 | 195 |
2020-06-25 | $24.85 | $24.85 | $24.74 | $24.85 | $23.53 | 555 |
2020-06-24 | $24.81 | $24.81 | $24.78 | $24.78 | $23.47 | 234 |
2020-06-23 | $24.90 | $24.90 | $24.90 | $24.90 | $23.58 | 142 |
2020-06-22 | $24.92 | $24.92 | $24.92 | $24.92 | $23.60 | 239 |
2020-06-19 | $24.86 | $24.89 | $24.86 | $24.89 | $23.57 | 340 |
2020-06-18 | $25.02 | $25.04 | $24.97 | $24.97 | $23.64 | 3,100 |
2020-06-17 | $25.02 | $25.02 | $25.02 | $25.02 | $23.61 | 145 |
2020-06-16 | $25.13 | $25.13 | $25.13 | $25.13 | $23.72 | 324 |
2020-06-15 | $24.92 | $24.98 | $24.90 | $24.98 | $23.58 | 500 |
2020-06-12 | $24.82 | $24.94 | $24.82 | $24.94 | $23.54 | 431 |
2020-06-11 | $24.70 | $24.70 | $24.57 | $24.65 | $23.26 | 478 |
2020-06-10 | $25.01 | $25.09 | $25.01 | $25.09 | $23.68 | 2,029 |
2020-06-09 | $25.13 | $25.13 | $25.13 | $25.13 | $23.72 | 51 |
2020-06-08 | $25.19 | $25.24 | $25.19 | $25.24 | $23.83 | 279 |
2020-06-05 | $25.22 | $25.22 | $25.19 | $25.19 | $23.78 | 954 |
2020-06-04 | $25.10 | $25.14 | $25.03 | $25.05 | $23.64 | 2,320 |
2020-06-03 | $25.18 | $25.18 | $25.15 | $25.15 | $23.74 | 551 |
2020-06-02 | $24.83 | $24.83 | $24.83 | $24.83 | $23.43 | 53 |
2020-06-01 | $24.77 | $24.89 | $24.72 | $24.83 | $23.43 | 1,972 |
2020-05-29 | $24.66 | $24.83 | $24.65 | $24.83 | $23.44 | 851 |
2020-05-28 | $24.76 | $24.76 | $24.69 | $24.73 | $23.34 | 3,878 |
2020-05-27 | $24.58 | $24.79 | $24.58 | $24.77 | $23.38 | 1,775 |
2020-05-26 | $24.66 | $24.66 | $24.66 | $24.66 | $23.28 | 200 |
2020-05-22 | $24.40 | $24.59 | $24.36 | $24.59 | $23.21 | 4,874 |
2020-05-21 | $24.45 | $24.48 | $24.38 | $24.48 | $23.11 | 493 |
2020-05-20 | $24.43 | $24.54 | $24.43 | $24.54 | $23.08 | 407 |
2020-05-19 | $24.43 | $24.43 | $24.33 | $24.33 | $22.89 | 493 |
2020-05-18 | $24.30 | $24.39 | $24.30 | $24.39 | $22.94 | 1,228 |
2020-05-15 | $24.02 | $24.17 | $24.02 | $24.17 | $22.74 | 239 |
2020-05-14 | $24.13 | $24.13 | $24.10 | $24.13 | $22.70 | 494 |
2020-05-13 | $24.12 | $24.14 | $24.08 | $24.14 | $22.70 | 992 |
2020-05-12 | $24.22 | $24.22 | $24.22 | $24.22 | $22.78 | 329 |
2020-05-11 | $24.25 | $24.25 | $24.25 | $24.25 | $22.81 | 96 |
2020-05-08 | $24.25 | $24.28 | $24.23 | $24.28 | $22.83 | 2,539 |
2020-05-07 | $24.19 | $24.19 | $24.12 | $24.17 | $22.73 | 1,251 |
2020-05-06 | $24.06 | $24.20 | $24.06 | $24.09 | $22.66 | 651 |
2020-05-05 | $24.20 | $24.20 | $24.11 | $24.11 | $22.68 | 134 |
2020-05-04 | $24.06 | $24.07 | $24.06 | $24.07 | $22.64 | 366 |
2020-05-01 | $24.03 | $24.06 | $24.03 | $24.06 | $22.63 | 519 |
2020-04-30 | $24.01 | $24.20 | $24.01 | $24.20 | $22.76 | 5,599 |
2020-04-29 | $24.07 | $24.13 | $24.07 | $24.09 | $22.66 | 2,145 |
2020-04-28 | $23.91 | $23.92 | $23.91 | $23.92 | $22.50 | 828 |
2020-04-27 | $24.06 | $24.06 | $24.06 | $24.06 | $22.63 | 1,223 |
2020-04-24 | $24.06 | $24.12 | $24.06 | $24.06 | $22.63 | 1,612 |
2020-04-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.58 | 155 |
2020-04-22 | $24.06 | $24.06 | $24.00 | $24.00 | $22.58 | 5,261 |
2020-04-21 | $24.03 | $24.03 | $23.88 | $23.90 | $22.48 | 4,684 |
2020-04-20 | $24.25 | $24.32 | $24.10 | $24.13 | $22.70 | 2,080 |
2020-04-17 | $24.27 | $24.42 | $24.18 | $24.37 | $22.92 | 10,430 |
2020-04-16 | $24.12 | $24.28 | $24.12 | $24.28 | $22.84 | 1,818 |
2020-04-15 | $24.11 | $24.22 | $24.05 | $24.22 | $22.68 | 10,048 |
2020-04-14 | $24.31 | $24.52 | $24.28 | $24.49 | $22.94 | 12,426 |
2020-04-13 | $24.17 | $24.35 | $24.16 | $24.35 | $22.81 | 1,157 |
2020-04-09 | $24.38 | $24.45 | $24.38 | $24.45 | $22.90 | 1,217 |
2020-04-08 | $23.47 | $23.71 | $23.47 | $23.69 | $22.19 | 974 |
2020-04-07 | $23.40 | $23.45 | $23.34 | $23.34 | $21.86 | 839 |
2020-04-06 | $23.29 | $23.36 | $23.24 | $23.36 | $21.88 | 1,554 |
2020-04-03 | $23.07 | $23.14 | $23.03 | $23.11 | $21.65 | 1,726 |
2020-04-02 | $23.25 | $23.25 | $23.25 | $23.25 | $21.78 | 78 |
2020-04-01 | $23.10 | $23.10 | $23.10 | $23.10 | $21.64 | 64 |
2020-03-31 | $23.40 | $23.40 | $23.40 | $23.40 | $21.92 | 72 |
2020-03-30 | $23.49 | $23.49 | $23.49 | $23.49 | $22.00 | 143 |
2020-03-27 | $23.21 | $23.21 | $23.21 | $23.21 | $21.74 | 518 |
2020-03-26 | $22.91 | $23.33 | $22.91 | $23.33 | $21.86 | 8,451 |
2020-03-25 | $22.38 | $22.76 | $22.33 | $22.64 | $21.21 | 4,603 |
2020-03-24 | $22.15 | $22.27 | $22.11 | $22.27 | $20.86 | 401 |
2020-03-23 | $21.15 | $21.73 | $21.15 | $21.64 | $20.27 | 5,980 |
2020-03-20 | $22.14 | $22.14 | $21.82 | $21.82 | $20.44 | 1,430 |
2020-03-19 | $22.02 | $22.32 | $21.98 | $22.03 | $20.63 | 2,448 |
2020-03-18 | $22.21 | $22.41 | $22.13 | $22.41 | $20.90 | 2,642 |
2020-03-17 | $23.11 | $23.34 | $22.98 | $23.34 | $21.77 | 2,756 |
2020-03-16 | $22.96 | $23.19 | $22.76 | $22.76 | $21.23 | 3,749 |
2020-03-13 | $23.73 | $24.24 | $23.64 | $24.24 | $22.60 | 3,829 |
2020-03-12 | $23.32 | $23.60 | $23.27 | $23.28 | $21.70 | 1,333 |
2020-03-11 | $24.17 | $24.17 | $24.11 | $24.15 | $22.52 | 2,605 |
2020-03-10 | $24.39 | $24.62 | $24.39 | $24.62 | $22.96 | 204 |
2020-03-09 | $24.06 | $24.12 | $24.01 | $24.01 | $22.39 | 1,803 |
2020-03-06 | $24.86 | $25.03 | $24.86 | $25.03 | $23.34 | 582 |
2020-03-05 | $25.24 | $25.24 | $25.20 | $25.20 | $23.50 | 261 |
2020-03-04 | $25.45 | $25.45 | $25.45 | $25.45 | $23.73 | 54 |
2020-03-03 | $25.26 | $25.26 | $25.21 | $25.26 | $23.56 | 3,243 |
2020-03-02 | $25.06 | $25.32 | $25.06 | $25.32 | $23.61 | 4,744 |
2020-02-28 | $25.00 | $25.12 | $25.00 | $25.12 | $23.43 | 620 |
2020-02-27 | $25.10 | $25.10 | $24.94 | $24.94 | $23.26 | 630 |
2020-02-26 | $25.17 | $25.31 | $25.17 | $25.26 | $23.56 | 2,794 |
2020-02-25 | $25.39 | $25.39 | $25.23 | $25.24 | $23.53 | 1,937 |
2020-02-24 | $25.29 | $25.38 | $25.28 | $25.33 | $23.62 | 3,489 |
2020-02-21 | $25.48 | $25.51 | $25.45 | $25.50 | $23.77 | 672 |
2020-02-20 | $25.45 | $25.48 | $25.45 | $25.48 | $23.76 | 5,776 |
2020-02-19 | $25.63 | $25.63 | $25.55 | $25.63 | $23.81 | 3,015 |
2020-02-18 | $25.59 | $25.59 | $25.59 | $25.59 | $23.77 | 1,142 |
2020-02-14 | $25.65 | $25.65 | $25.61 | $25.61 | $23.79 | 2,018 |
2020-02-13 | $25.62 | $25.62 | $25.57 | $25.62 | $23.80 | 1,032 |
2020-02-12 | $25.62 | $25.62 | $25.62 | $25.62 | $23.80 | 269 |
2020-02-11 | $25.64 | $25.64 | $25.59 | $25.59 | $23.77 | 219 |
2020-02-10 | $25.51 | $25.56 | $25.51 | $25.56 | $23.74 | 848 |
2020-02-07 | $25.54 | $25.58 | $25.50 | $25.54 | $23.73 | 3,791 |
2020-02-06 | $25.49 | $25.55 | $25.49 | $25.55 | $23.73 | 486 |
2020-02-05 | $25.47 | $25.53 | $25.47 | $25.53 | $23.71 | 428 |
2020-02-04 | $25.44 | $25.51 | $25.44 | $25.49 | $23.67 | 1,705 |
2020-02-03 | $25.40 | $25.43 | $25.40 | $25.43 | $23.63 | 1,778 |
2020-01-31 | $25.41 | $25.41 | $25.41 | $25.41 | $23.60 | 94 |
2020-01-30 | $25.48 | $25.48 | $25.48 | $25.48 | $23.67 | 56 |
2020-01-29 | $25.43 | $25.46 | $25.42 | $25.46 | $23.65 | 2,051 |
2020-01-28 | $25.50 | $25.50 | $25.42 | $25.42 | $23.62 | 2,542 |
2020-01-27 | $25.27 | $25.34 | $25.27 | $25.32 | $23.52 | 1,020 |
2020-01-24 | $25.42 | $25.49 | $25.41 | $25.49 | $23.68 | 21,673 |
2020-01-23 | $25.52 | $25.53 | $25.52 | $25.53 | $23.72 | 422 |
2020-01-22 | $25.55 | $25.55 | $25.55 | $25.55 | $23.73 | 160 |
2020-01-21 | $25.51 | $25.54 | $25.51 | $25.54 | $23.73 | 1,897 |
2020-01-17 | $25.56 | $25.56 | $25.56 | $25.56 | $23.74 | 319 |
2020-01-16 | $25.51 | $25.56 | $25.51 | $25.56 | $23.74 | 1,579 |
2020-01-15 | $25.60 | $25.62 | $25.60 | $25.62 | $23.71 | 1,324 |
2020-01-14 | $25.59 | $25.64 | $25.58 | $25.64 | $23.73 | 1,502 |
2020-01-13 | $25.57 | $25.69 | $25.57 | $25.64 | $23.73 | 1,414 |
2020-01-10 | $25.59 | $25.68 | $25.59 | $25.67 | $23.76 | 391 |
2020-01-09 | $25.59 | $25.62 | $25.58 | $25.62 | $23.71 | 349 |
2020-01-08 | $25.59 | $25.60 | $25.59 | $25.60 | $23.70 | 513 |
2020-01-07 | $25.65 | $25.65 | $25.60 | $25.60 | $23.70 | 239 |
2020-01-06 | $25.54 | $25.60 | $25.54 | $25.60 | $23.70 | 423 |
2020-01-03 | $25.61 | $25.61 | $25.59 | $25.59 | $23.69 | 239 |
2020-01-02 | $25.54 | $25.64 | $25.54 | $25.59 | $23.69 | 4,835 |
2019-12-31 | $25.50 | $25.60 | $25.50 | $25.56 | $23.66 | 1,056 |
2019-12-30 | $25.52 | $25.56 | $25.52 | $25.56 | $23.65 | 219 |
2019-12-27 | $25.57 | $25.57 | $25.57 | $25.57 | $23.67 | 68 |
2019-12-26 | $25.61 | $25.63 | $25.58 | $25.58 | $23.67 | 20,730 |
2019-12-24 | $25.55 | $25.59 | $25.52 | $25.54 | $23.64 | 2,236 |
2019-12-23 | $25.54 | $25.54 | $25.54 | $25.54 | $23.64 | 112 |
2019-12-20 | $25.60 | $25.60 | $25.55 | $25.55 | $23.65 | 491 |
2019-12-19 | $25.59 | $25.59 | $25.55 | $25.55 | $23.65 | 115 |
2019-12-18 | $25.56 | $25.56 | $25.53 | $25.53 | $23.63 | 1,725 |
2019-12-17 | $25.57 | $25.63 | $25.57 | $25.63 | $23.63 | 1,366 |
2019-12-16 | $25.56 | $25.61 | $25.56 | $25.61 | $23.61 | 744 |
2019-12-13 | $25.59 | $25.60 | $25.53 | $25.60 | $23.60 | 608 |
2019-12-12 | $25.51 | $25.56 | $25.51 | $25.56 | $23.57 | 930 |
2019-12-11 | $25.52 | $25.52 | $25.52 | $25.52 | $23.53 | 507 |
2019-12-10 | $25.44 | $25.48 | $25.43 | $25.48 | $23.49 | 885 |
2019-12-09 | $25.49 | $25.49 | $25.44 | $25.48 | $23.49 | 2,357 |
2019-12-06 | $25.43 | $25.48 | $25.43 | $25.48 | $23.49 | 167 |
2019-12-05 | $25.42 | $25.43 | $25.42 | $25.43 | $23.44 | 226 |
2019-12-04 | $25.47 | $25.47 | $25.36 | $25.42 | $23.44 | 641 |
2019-12-03 | $25.32 | $25.38 | $25.32 | $25.38 | $23.40 | 2,229 |
2019-12-02 | $25.39 | $25.39 | $25.39 | $25.39 | $23.40 | 213 |
2019-11-29 | $25.41 | $25.41 | $25.41 | $25.41 | $23.42 | 7 |
2019-11-27 | $25.41 | $25.41 | $25.41 | $25.41 | $23.43 | 173 |
2019-11-26 | $25.35 | $25.39 | $25.35 | $25.39 | $23.40 | 697 |
2019-11-25 | $25.41 | $25.41 | $25.31 | $25.36 | $23.38 | 1,606 |
2019-11-22 | $25.30 | $25.31 | $25.26 | $25.31 | $23.33 | 2,259 |
2019-11-21 | $25.25 | $25.28 | $25.25 | $25.28 | $23.30 | 341 |
2019-11-20 | $25.24 | $25.28 | $25.24 | $25.28 | $23.30 | 1,381 |
2019-11-19 | $25.26 | $25.30 | $25.26 | $25.30 | $23.32 | 354 |
2019-11-18 | $25.29 | $25.34 | $25.29 | $25.34 | $23.36 | 1,588 |
2019-11-15 | $25.35 | $25.35 | $25.35 | $25.35 | $23.37 | 50 |
2019-11-14 | $25.34 | $25.34 | $25.32 | $25.32 | $23.34 | 336 |
2019-11-13 | $25.42 | $25.46 | $25.37 | $25.40 | $23.33 | 878 |
2019-11-12 | $25.47 | $25.47 | $25.42 | $25.42 | $23.34 | 832 |
2019-11-11 | $25.36 | $25.40 | $25.36 | $25.40 | $23.33 | 1,475 |
2019-11-08 | $25.41 | $25.46 | $25.41 | $25.41 | $23.34 | 2,460 |
2019-11-07 | $25.37 | $25.45 | $25.37 | $25.42 | $23.34 | 875 |
2019-11-06 | $25.43 | $25.44 | $25.35 | $25.40 | $23.33 | 1,054 |
2019-11-05 | $25.37 | $25.41 | $25.37 | $25.41 | $23.33 | 259 |
2019-11-04 | $25.41 | $25.41 | $25.41 | $25.41 | $23.34 | 210 |
2019-11-01 | $25.38 | $25.38 | $25.38 | $25.38 | $23.31 | 25 |
2019-10-31 | $25.35 | $25.35 | $25.34 | $25.34 | $23.27 | 967 |
2019-10-30 | $25.35 | $25.38 | $25.35 | $25.38 | $23.30 | 1,108 |
2019-10-29 | $25.37 | $25.40 | $25.37 | $25.40 | $23.33 | 1,135 |
2019-10-28 | $25.36 | $25.41 | $25.36 | $25.41 | $23.34 | 2,619 |
2019-10-25 | $25.35 | $25.39 | $25.34 | $25.39 | $23.32 | 1,228 |
2019-10-24 | $25.36 | $25.36 | $25.36 | $25.36 | $23.28 | 151 |
2019-10-23 | $25.35 | $25.35 | $25.34 | $25.34 | $23.27 | 1,164 |
2019-10-22 | $25.32 | $25.32 | $25.32 | $25.32 | $23.25 | 71 |
2019-10-21 | $25.35 | $25.35 | $25.29 | $25.34 | $23.27 | 457 |
2019-10-18 | $25.35 | $25.35 | $25.30 | $25.32 | $23.25 | 3,267 |
2019-10-17 | $25.33 | $25.33 | $25.27 | $25.33 | $23.26 | 1,359 |
2019-10-16 | $25.35 | $25.40 | $25.35 | $25.40 | $23.24 | 930 |
2019-10-15 | $25.37 | $25.39 | $25.37 | $25.39 | $23.23 | 2,228 |
2019-10-14 | $25.32 | $25.39 | $25.31 | $25.37 | $23.21 | 2,246 |
2019-10-11 | $25.43 | $25.43 | $25.36 | $25.37 | $23.21 | 1,496 |
2019-10-10 | $25.31 | $25.31 | $25.26 | $25.31 | $23.16 | 893 |
2019-10-09 | $25.30 | $25.32 | $25.28 | $25.32 | $23.17 | 546 |
2019-10-08 | $25.26 | $25.26 | $25.26 | $25.26 | $23.11 | 111 |
2019-10-07 | $25.33 | $25.33 | $25.28 | $25.31 | $23.15 | 1,282 |
2019-10-04 | $25.30 | $25.35 | $25.30 | $25.35 | $23.19 | 2,707 |
2019-10-03 | $25.26 | $25.30 | $25.26 | $25.30 | $23.15 | 206 |
2019-10-02 | $25.31 | $25.31 | $25.20 | $25.28 | $23.13 | 23,219 |
2019-10-01 | $25.36 | $25.36 | $25.36 | $25.36 | $23.20 | 212 |
2019-09-30 | $25.38 | $25.38 | $25.38 | $25.38 | $23.22 | 1 |
2019-09-27 | $25.31 | $25.39 | $25.31 | $25.35 | $23.19 | 1,024 |
2019-09-26 | $25.39 | $25.40 | $25.36 | $25.36 | $23.20 | 582 |
2019-09-25 | $25.32 | $25.42 | $25.32 | $25.37 | $23.21 | 3,453 |
2019-09-24 | $25.35 | $25.38 | $25.32 | $25.38 | $23.22 | 890 |
2019-09-23 | $25.32 | $25.36 | $25.32 | $25.33 | $23.18 | 2,873 |
2019-09-20 | $25.44 | $25.44 | $25.39 | $25.39 | $23.23 | 1,127 |
2019-09-19 | $25.45 | $25.45 | $25.31 | $25.38 | $23.22 | 572 |
2019-09-18 | $25.43 | $25.50 | $25.40 | $25.49 | $23.23 | 1,297 |
2019-09-17 | $25.51 | $25.51 | $25.43 | $25.48 | $23.23 | 696 |
2019-09-16 | $25.46 | $25.47 | $25.46 | $25.47 | $23.22 | 495 |
2019-09-13 | $25.37 | $25.46 | $25.37 | $25.42 | $23.17 | 299 |
2019-09-12 | $25.46 | $25.46 | $25.46 | $25.46 | $23.21 | 197 |
2019-09-11 | $25.47 | $25.47 | $25.47 | $25.47 | $23.22 | 296 |
2019-09-10 | $25.41 | $25.49 | $25.41 | $25.48 | $23.23 | 1,500 |
2019-09-09 | $25.44 | $25.51 | $25.43 | $25.50 | $23.25 | 874 |
2019-09-06 | $25.43 | $25.48 | $25.43 | $25.46 | $23.21 | 911 |
2019-09-05 | $25.43 | $25.51 | $25.40 | $25.46 | $23.21 | 501 |
2019-09-04 | $25.36 | $25.41 | $25.36 | $25.41 | $23.16 | 1,331 |
2019-09-03 | $25.31 | $25.36 | $25.28 | $25.36 | $23.12 | 693 |
2019-08-30 | $25.36 | $25.39 | $25.32 | $25.39 | $23.15 | 2,351 |
2019-08-29 | $25.42 | $25.44 | $25.39 | $25.41 | $23.16 | 3,418 |
2019-08-28 | $25.33 | $25.38 | $25.30 | $25.38 | $23.13 | 832 |
2019-08-27 | $25.28 | $25.34 | $25.28 | $25.34 | $23.10 | 1,446 |
2019-08-26 | $25.24 | $25.33 | $25.24 | $25.33 | $23.09 | 4,149 |
2019-08-23 | $25.29 | $25.36 | $25.21 | $25.23 | $23.00 | 3,297 |
2019-08-22 | $25.29 | $25.33 | $25.27 | $25.33 | $23.10 | 4,243 |
2019-08-21 | $25.34 | $25.44 | $25.34 | $25.40 | $23.06 | 4,000 |
2019-08-20 | $25.34 | $25.34 | $25.34 | $25.34 | $23.01 | 134 |
2019-08-19 | $25.40 | $25.41 | $25.30 | $25.35 | $23.02 | 3,035 |
2019-08-16 | $25.22 | $25.34 | $25.22 | $25.29 | $22.96 | 4,872 |
2019-08-15 | $25.16 | $25.23 | $25.16 | $25.23 | $22.92 | 1,213 |
2019-08-14 | $25.19 | $25.23 | $25.11 | $25.16 | $22.85 | 2,978 |
2019-08-13 | $25.24 | $25.28 | $25.24 | $25.28 | $22.96 | 2,010 |
2019-08-12 | $25.18 | $25.20 | $25.14 | $25.20 | $22.89 | 1,000 |
2019-08-09 | $25.30 | $25.30 | $25.19 | $25.23 | $22.92 | 940 |
2019-08-08 | $25.21 | $25.28 | $25.18 | $25.24 | $22.92 | 4,606 |
2019-08-07 | $25.10 | $25.18 | $25.05 | $25.18 | $22.87 | 2,032 |
2019-08-06 | $25.07 | $25.18 | $25.07 | $25.18 | $22.86 | 495 |
2019-08-05 | $25.05 | $25.07 | $24.99 | $25.00 | $22.71 | 3,286 |
2019-08-02 | $25.16 | $25.25 | $25.16 | $25.25 | $22.93 | 4,906 |
2019-08-01 | $25.20 | $25.26 | $25.20 | $25.20 | $22.89 | 2,511 |
2019-07-31 | $25.31 | $25.31 | $25.23 | $25.24 | $22.92 | 871 |
2019-07-30 | $25.23 | $25.28 | $25.22 | $25.28 | $22.96 | 2,369 |
2019-07-29 | $25.25 | $25.30 | $25.25 | $25.30 | $22.98 | 2,354 |
2019-07-26 | $25.33 | $25.33 | $25.27 | $25.29 | $22.97 | 564 |
2019-07-25 | $25.23 | $25.26 | $25.20 | $25.26 | $22.94 | 2,596 |
2019-07-24 | $25.22 | $25.28 | $25.22 | $25.28 | $22.96 | 403 |
2019-07-23 | $25.20 | $25.28 | $25.20 | $25.26 | $22.94 | 742 |
2019-07-22 | $25.26 | $25.26 | $25.18 | $25.21 | $22.89 | 2,635 |
2019-07-19 | $25.18 | $25.18 | $25.17 | $25.18 | $22.87 | 1,489 |
2019-07-18 | $25.24 | $25.24 | $25.11 | $25.20 | $22.88 | 2,219 |
2019-07-17 | $25.26 | $25.31 | $25.25 | $25.29 | $22.88 | 4,079 |
2019-07-16 | $25.31 | $25.31 | $25.24 | $25.30 | $22.89 | 927 |
2019-07-15 | $25.27 | $25.33 | $25.27 | $25.33 | $22.91 | 336 |
2019-07-12 | $25.25 | $25.35 | $25.25 | $25.31 | $22.89 | 692 |
2019-07-11 | $25.32 | $25.32 | $25.26 | $25.31 | $22.89 | 1,787 |
2019-07-10 | $25.31 | $25.39 | $25.27 | $25.34 | $22.92 | 2,515 |
2019-07-09 | $25.32 | $25.32 | $25.26 | $25.29 | $22.87 | 5,998 |
2019-07-08 | $25.31 | $25.33 | $25.29 | $25.33 | $22.91 | 2,652 |
2019-07-05 | $25.33 | $25.33 | $25.32 | $25.32 | $22.90 | 1,682 |
2019-07-03 | $25.37 | $25.40 | $25.37 | $25.40 | $22.97 | 2,051 |
2019-07-02 | $25.31 | $25.35 | $25.31 | $25.35 | $22.93 | 486 |
2019-07-01 | $25.39 | $25.39 | $25.30 | $25.33 | $22.91 | 527 |
2019-06-28 | $25.25 | $25.29 | $25.25 | $25.29 | $22.88 | 512 |
2019-06-27 | $25.24 | $25.30 | $25.24 | $25.30 | $22.88 | 934 |
2019-06-26 | $25.22 | $25.23 | $25.20 | $25.23 | $22.83 | 1,654 |
2019-06-25 | $25.33 | $25.33 | $25.24 | $25.24 | $22.83 | 191 |
2019-06-24 | $25.30 | $25.30 | $25.30 | $25.30 | $22.88 | 111 |
2019-06-21 | $25.26 | $25.36 | $25.25 | $25.30 | $22.89 | 5,939 |
2019-06-20 | $25.35 | $25.35 | $25.35 | $25.35 | $22.93 | 133 |
2019-06-19 | $25.20 | $25.35 | $25.19 | $25.35 | $22.84 | 1,732 |
2019-06-18 | $25.21 | $25.24 | $25.19 | $25.24 | $22.74 | 827 |
2019-06-17 | $25.13 | $25.16 | $25.12 | $25.16 | $22.67 | 1,610 |
2019-06-14 | $25.14 | $25.18 | $25.14 | $25.18 | $22.68 | 112 |
2019-06-13 | $25.17 | $25.17 | $25.17 | $25.17 | $22.67 | 166 |
2019-06-12 | $25.13 | $25.13 | $25.13 | $25.13 | $22.64 | 149 |
2019-06-11 | $25.13 | $25.17 | $25.12 | $25.17 | $22.67 | 1,003 |
2019-06-10 | $25.14 | $25.15 | $25.14 | $25.15 | $22.66 | 313 |
2019-06-07 | $25.17 | $25.17 | $25.13 | $25.13 | $22.64 | 842 |
2019-06-06 | $24.96 | $25.06 | $24.96 | $25.06 | $22.57 | 433 |
2019-06-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.53 | 1,144 |
2019-06-04 | $24.89 | $25.01 | $24.89 | $25.00 | $22.52 | 746 |
2019-06-03 | $24.80 | $24.80 | $24.76 | $24.80 | $22.34 | 1,076 |
2019-05-31 | $24.79 | $24.79 | $24.79 | $24.79 | $22.33 | 325 |
2019-05-30 | $24.89 | $24.90 | $24.89 | $24.90 | $22.44 | 634 |
2019-05-29 | $24.89 | $24.89 | $24.88 | $24.88 | $22.42 | 369 |
2019-05-28 | $24.94 | $24.94 | $24.94 | $24.94 | $22.47 | 6 |
2019-05-24 | $25.00 | $25.00 | $24.95 | $24.95 | $22.48 | 330 |
2019-05-23 | $24.95 | $24.96 | $24.95 | $24.96 | $22.49 | 485 |
2019-05-22 | $25.09 | $25.15 | $25.07 | $25.15 | $22.57 | 813 |
2019-05-21 | $25.13 | $25.16 | $25.12 | $25.16 | $22.57 | 285 |
2019-05-20 | $25.12 | $25.14 | $25.11 | $25.11 | $22.53 | 511 |
2019-05-17 | $25.06 | $25.18 | $25.06 | $25.11 | $22.53 | 1,940 |
2019-05-16 | $25.14 | $25.15 | $25.12 | $25.14 | $22.55 | 1,821 |
2019-05-15 | $25.03 | $25.09 | $25.03 | $25.09 | $22.51 | 943 |
2019-05-14 | $25.11 | $25.11 | $25.04 | $25.08 | $22.50 | 960 |
2019-05-13 | $25.06 | $25.06 | $25.03 | $25.03 | $22.46 | 225 |
2019-05-10 | $25.09 | $25.22 | $25.08 | $25.17 | $22.58 | 1,413 |
2019-05-09 | $25.14 | $25.14 | $25.14 | $25.14 | $22.56 | 118 |
2019-05-08 | $25.16 | $25.23 | $25.16 | $25.18 | $22.59 | 448 |
2019-05-07 | $25.17 | $25.20 | $25.16 | $25.16 | $22.57 | 1,104 |
2019-05-06 | $25.21 | $25.27 | $25.21 | $25.27 | $22.67 | 1,308 |
2019-05-03 | $25.22 | $25.26 | $25.21 | $25.26 | $22.67 | 4,432 |
2019-05-02 | $25.24 | $25.24 | $25.21 | $25.21 | $22.62 | 438 |
2019-05-01 | $25.24 | $25.24 | $25.24 | $25.24 | $22.64 | 190 |
2019-04-30 | $25.26 | $25.26 | $25.26 | $25.26 | $22.66 | 127 |
2019-04-29 | $25.27 | $25.27 | $25.27 | $25.27 | $22.67 | 293 |
2019-04-26 | $25.29 | $25.29 | $25.20 | $25.25 | $22.66 | 1,925 |
2019-04-25 | $25.19 | $25.26 | $25.19 | $25.24 | $22.65 | 835 |
2019-04-24 | $25.29 | $25.29 | $25.23 | $25.25 | $22.65 | 401 |
2019-04-23 | $25.26 | $25.26 | $25.26 | $25.26 | $22.66 | 71 |
2019-04-22 | $25.16 | $25.24 | $25.16 | $25.21 | $22.61 | 1,763 |
2019-04-18 | $25.24 | $25.24 | $25.21 | $25.21 | $22.61 | 352 |
2019-04-17 | $25.23 | $25.23 | $25.23 | $25.23 | $22.63 | 138 |
2019-04-16 | $25.33 | $25.36 | $25.32 | $25.36 | $22.64 | 2,023 |
2019-04-15 | $25.36 | $25.36 | $25.36 | $25.36 | $22.65 | 248 |
2019-04-12 | $25.40 | $25.40 | $25.35 | $25.35 | $22.64 | 354 |
2019-04-11 | $25.31 | $25.33 | $25.26 | $25.33 | $22.62 | 944 |
2019-04-10 | $25.30 | $25.30 | $25.29 | $25.29 | $22.58 | 379 |
2019-04-09 | $25.21 | $25.21 | $25.17 | $25.17 | $22.48 | 687 |
2019-04-08 | $25.21 | $25.21 | $25.16 | $25.17 | $22.47 | 624 |
2019-04-05 | $25.16 | $25.17 | $25.12 | $25.17 | $22.48 | 1,078 |
2019-04-04 | $25.07 | $25.16 | $25.07 | $25.14 | $22.45 | 5,618 |
2019-04-03 | $25.13 | $25.17 | $25.12 | $25.12 | $22.43 | 1,092 |
2019-04-02 | $25.08 | $25.11 | $25.08 | $25.11 | $22.42 | 476 |
2019-04-01 | $25.12 | $25.13 | $25.12 | $25.13 | $22.44 | 675 |
2019-03-29 | $25.04 | $25.14 | $25.03 | $25.08 | $22.39 | 7,288 |
2019-03-28 | $25.05 | $25.05 | $25.05 | $25.05 | $22.37 | 176 |
2019-03-27 | $24.98 | $25.08 | $24.96 | $25.03 | $22.35 | 2,217 |
2019-03-26 | $24.97 | $25.00 | $24.95 | $24.98 | $22.30 | 6,104 |
2019-03-25 | $24.98 | $24.98 | $24.98 | $24.98 | $22.31 | 90 |
2019-03-22 | $24.93 | $24.96 | $24.93 | $24.96 | $22.29 | 224 |
2019-03-21 | $25.09 | $25.09 | $25.05 | $25.05 | $22.37 | 397 |
2019-03-20 | $25.09 | $25.18 | $25.09 | $25.15 | $22.36 | 1,532 |
2019-03-19 | $25.05 | $25.06 | $25.04 | $25.06 | $22.28 | 2,211 |
2019-03-18 | $25.04 | $25.08 | $25.01 | $25.07 | $22.29 | 7,507 |
2019-03-15 | $25.02 | $25.13 | $25.02 | $25.07 | $22.29 | 13,731 |
2019-03-14 | $25.00 | $25.04 | $25.00 | $25.04 | $22.27 | 1,201 |
2019-03-13 | $25.00 | $25.05 | $24.99 | $25.05 | $22.27 | 9,717 |
2019-03-12 | $24.94 | $25.01 | $24.92 | $24.98 | $22.21 | 3,675 |
2019-03-11 | $24.99 | $25.00 | $24.97 | $24.97 | $22.20 | 599 |
2019-03-08 | $24.79 | $24.90 | $24.79 | $24.90 | $22.14 | 387 |
2019-03-07 | $24.89 | $24.95 | $24.89 | $24.90 | $22.14 | 527 |
2019-03-06 | $24.90 | $25.01 | $24.88 | $24.94 | $22.17 | 2,695 |
2019-03-05 | $24.93 | $24.99 | $24.92 | $24.99 | $22.22 | 2,351 |
2019-03-04 | $24.94 | $24.98 | $24.94 | $24.98 | $22.21 | 1,043 |
2019-03-01 | $24.93 | $25.00 | $24.93 | $25.00 | $22.23 | 208 |
2019-02-28 | $24.91 | $24.96 | $24.90 | $24.95 | $22.18 | 5,788 |
2019-02-27 | $24.94 | $24.96 | $24.94 | $24.96 | $22.19 | 471 |
2019-02-26 | $24.93 | $24.96 | $24.92 | $24.96 | $22.20 | 3,834 |
2019-02-25 | $24.95 | $24.95 | $24.90 | $24.94 | $22.18 | 861 |
2019-02-22 | $24.92 | $24.92 | $24.92 | $24.92 | $22.15 | 113 |
2019-02-21 | $24.85 | $24.89 | $24.85 | $24.89 | $22.13 | 488 |
2019-02-20 | $24.95 | $24.99 | $24.95 | $24.99 | $22.12 | 1,791 |
2019-02-19 | $24.97 | $24.99 | $24.97 | $24.99 | $22.12 | 409 |
2019-02-15 | $24.94 | $24.95 | $24.94 | $24.95 | $22.09 | 365 |
2019-02-14 | $24.84 | $24.94 | $24.84 | $24.92 | $22.06 | 3,278 |
2019-02-13 | $24.86 | $24.94 | $24.85 | $24.92 | $22.06 | 959 |
2019-02-12 | $24.87 | $24.95 | $24.87 | $24.93 | $22.07 | 745 |
2019-02-11 | $24.87 | $24.87 | $24.78 | $24.82 | $21.97 | 1,173 |
2019-02-08 | $24.73 | $24.85 | $24.72 | $24.80 | $21.96 | 5,621 |
2019-02-07 | $24.74 | $24.88 | $24.72 | $24.81 | $21.97 | 4,085 |
2019-02-06 | $24.84 | $24.93 | $24.84 | $24.90 | $22.04 | 5,358 |
2019-02-05 | $24.96 | $24.96 | $24.85 | $24.91 | $22.06 | 3,909 |
2019-02-04 | $24.73 | $24.87 | $24.73 | $24.79 | $21.95 | 3,792 |
2019-02-01 | $24.73 | $24.77 | $24.70 | $24.77 | $21.93 | 3,259 |
2019-01-31 | $24.83 | $24.83 | $24.76 | $24.78 | $21.94 | 4,953 |
2019-01-30 | $24.54 | $24.82 | $24.54 | $24.73 | $21.90 | 1,455 |
2019-01-29 | $24.54 | $24.64 | $24.54 | $24.60 | $21.78 | 1,483 |
2019-01-28 | $24.50 | $24.62 | $24.48 | $24.57 | $21.75 | 2,861 |
2019-01-25 | $24.56 | $24.59 | $24.53 | $24.59 | $21.77 | 4,154 |
2019-01-24 | $24.58 | $24.60 | $24.48 | $24.56 | $21.74 | 2,177 |
2019-01-23 | $24.49 | $24.52 | $24.49 | $24.49 | $21.68 | 467 |
2019-01-22 | $24.47 | $24.57 | $24.42 | $24.45 | $21.65 | 21,231 |
2019-01-18 | $24.54 | $24.64 | $24.53 | $24.57 | $21.75 | 7,869 |
2019-01-17 | $24.41 | $24.54 | $24.41 | $24.53 | $21.72 | 9,767 |
2019-01-16 | $24.60 | $24.63 | $24.58 | $24.58 | $21.68 | 686 |
2019-01-15 | $24.52 | $24.52 | $24.49 | $24.52 | $21.61 | 658 |
2019-01-14 | $24.52 | $24.52 | $24.43 | $24.44 | $21.55 | 4,398 |
2019-01-11 | $24.47 | $24.50 | $24.47 | $24.50 | $21.60 | 690 |
2019-01-10 | $24.51 | $24.56 | $24.48 | $24.54 | $21.63 | 7,914 |
2019-01-09 | $24.44 | $24.54 | $24.43 | $24.49 | $21.59 | 11,860 |
2019-01-08 | $24.33 | $24.49 | $24.33 | $24.44 | $21.54 | 10,454 |
2019-01-07 | $24.31 | $24.33 | $24.29 | $24.29 | $21.42 | 708 |
2019-01-04 | $24.02 | $24.14 | $24.02 | $24.14 | $21.28 | 1,038 |
2019-01-03 | $23.82 | $23.82 | $23.77 | $23.79 | $20.97 | 2,340 |
2019-01-02 | $23.81 | $23.87 | $23.71 | $23.83 | $21.01 | 28,937 |
2018-12-31 | $23.85 | $23.91 | $23.80 | $23.87 | $21.04 | 29,527 |
2018-12-28 | $23.81 | $23.89 | $23.73 | $23.82 | $21.00 | 17,155 |
2018-12-27 | $23.78 | $23.86 | $23.70 | $23.86 | $21.03 | 5,632 |
2018-12-26 | $23.48 | $23.89 | $23.48 | $23.89 | $21.06 | 3,084 |
2018-12-24 | $23.67 | $23.67 | $23.55 | $23.55 | $20.77 | 5,557 |
2018-12-21 | $23.76 | $23.76 | $23.62 | $23.69 | $20.89 | 9,434 |
2018-12-20 | $23.74 | $23.81 | $23.73 | $23.79 | $20.98 | 4,040 |
2018-12-19 | $24.21 | $24.27 | $24.02 | $24.04 | $21.10 | 25,600 |
2018-12-18 | $24.22 | $24.31 | $24.22 | $24.25 | $21.29 | 2,791 |
2018-12-17 | $24.43 | $24.43 | $24.29 | $24.29 | $21.32 | 16,210 |
2018-12-14 | $24.43 | $24.45 | $24.40 | $24.40 | $21.41 | 1,227 |
2018-12-13 | $24.42 | $24.49 | $24.42 | $24.46 | $21.47 | 5,229 |
2018-12-12 | $24.44 | $24.46 | $24.42 | $24.42 | $21.43 | 5,867 |
2018-12-11 | $24.40 | $24.40 | $24.33 | $24.35 | $21.37 | 11,485 |
2018-12-10 | $24.26 | $24.30 | $24.24 | $24.29 | $21.32 | 1,050 |
2018-12-07 | $24.48 | $24.48 | $24.28 | $24.28 | $21.31 | 8,032 |
2018-12-06 | $24.33 | $24.38 | $24.28 | $24.38 | $21.40 | 7,786 |
2018-12-04 | $24.36 | $24.41 | $24.35 | $24.38 | $21.40 | 2,428 |
2018-12-03 | $24.52 | $24.52 | $24.45 | $24.50 | $21.50 | 10,103 |
2018-11-30 | $24.38 | $24.40 | $24.35 | $24.40 | $21.42 | 8,086 |
2018-11-29 | $24.45 | $24.46 | $24.35 | $24.40 | $21.42 | 19,308 |
2018-11-28 | $24.28 | $24.41 | $24.27 | $24.41 | $21.42 | 2,767 |
2018-11-27 | $24.22 | $24.26 | $24.22 | $24.23 | $21.27 | 1,142 |
2018-11-26 | $24.30 | $24.30 | $24.26 | $24.27 | $21.30 | 2,272 |
2018-11-23 | $24.25 | $24.25 | $24.18 | $24.18 | $21.22 | 601 |
2018-11-21 | $24.37 | $24.37 | $24.29 | $24.29 | $21.32 | 13,958 |
2018-11-20 | $24.24 | $24.24 | $24.17 | $24.22 | $21.26 | 65,693 |
2018-11-19 | $24.40 | $24.40 | $24.26 | $24.26 | $21.29 | 172,961 |
2018-11-16 | $24.44 | $24.44 | $24.31 | $24.37 | $21.39 | 527,747 |
2018-11-15 | $24.41 | $24.50 | $24.38 | $24.49 | $21.50 | 802,721 |
2018-11-14 | $24.69 | $24.69 | $24.59 | $24.64 | $21.53 | 1,882 |
2018-11-13 | $24.74 | $24.74 | $24.66 | $24.66 | $21.55 | 2,838 |
2018-11-12 | $24.76 | $24.76 | $24.66 | $24.69 | $21.58 | 3,852 |
2018-11-09 | $24.86 | $24.87 | $24.78 | $24.78 | $21.66 | 13,371 |
2018-11-08 | $24.97 | $24.97 | $24.90 | $24.93 | $21.79 | 2,328 |
2018-11-07 | $24.95 | $25.02 | $24.95 | $25.02 | $21.86 | 2,943 |
2018-11-06 | $24.84 | $24.84 | $24.82 | $24.82 | $21.69 | 875 |
2018-11-05 | $24.79 | $24.88 | $24.79 | $24.83 | $21.70 | 23,961 |
2018-11-02 | $24.87 | $24.87 | $24.79 | $24.80 | $21.67 | 5,138 |
2018-11-01 | $24.78 | $24.88 | $24.78 | $24.86 | $21.72 | 28,542 |
2018-10-31 | $24.77 | $24.81 | $24.77 | $24.79 | $21.66 | 2,221 |
2018-10-30 | $24.71 | $24.74 | $24.71 | $24.74 | $21.62 | 1,929 |
2018-10-29 | $24.81 | $24.81 | $24.65 | $24.65 | $21.54 | 5,602 |
2018-10-26 | $24.77 | $24.80 | $24.70 | $24.75 | $21.63 | 14,785 |
2018-10-25 | $24.87 | $24.87 | $24.82 | $24.86 | $21.72 | 9,058 |
2018-10-24 | $24.93 | $24.94 | $24.79 | $24.80 | $21.67 | 6,340 |
2018-10-23 | $24.85 | $24.90 | $24.82 | $24.90 | $21.76 | 3,924 |
2018-10-22 | $24.98 | $24.98 | $24.93 | $24.93 | $21.78 | 6,759 |
2018-10-19 | $24.93 | $24.96 | $24.89 | $24.94 | $21.80 | 2,247 |
2018-10-18 | $24.98 | $25.00 | $24.87 | $24.93 | $21.79 | 5,977 |
2018-10-17 | $25.15 | $25.15 | $25.07 | $25.07 | $21.81 | 9,095 |
2018-10-16 | $25.11 | $25.17 | $25.11 | $25.13 | $21.86 | 4,748 |
2018-10-15 | $25.08 | $25.11 | $25.04 | $25.05 | $21.79 | 6,516 |
2018-10-12 | $25.11 | $25.11 | $25.02 | $25.08 | $21.82 | 20,295 |
2018-10-11 | $25.03 | $25.04 | $24.95 | $24.95 | $21.71 | 19,790 |
2018-10-10 | $25.09 | $25.09 | $24.94 | $24.95 | $21.71 | 13,693 |
2018-10-09 | $25.13 | $25.16 | $25.06 | $25.07 | $21.81 | 20,916 |
2018-10-08 | $25.12 | $25.18 | $25.12 | $25.18 | $21.91 | 2,409 |
2018-10-05 | $25.23 | $25.23 | $25.15 | $25.21 | $21.93 | 3,201 |
2018-10-04 | $25.28 | $25.29 | $25.19 | $25.22 | $21.94 | 4,454 |
2018-10-03 | $25.40 | $25.40 | $25.29 | $25.29 | $22.00 | 5,806 |
2018-10-02 | $25.34 | $25.39 | $25.34 | $25.35 | $22.06 | 17,507 |
2018-10-01 | $25.33 | $25.41 | $25.33 | $25.41 | $22.11 | 6,912 |
2018-09-28 | $25.35 | $25.35 | $25.32 | $25.35 | $22.06 | 2,072 |
2018-09-27 | $25.36 | $25.39 | $25.30 | $25.37 | $22.07 | 6,561 |
2018-09-26 | $25.33 | $25.35 | $25.29 | $25.31 | $22.02 | 3,399 |
2018-09-25 | $25.31 | $25.31 | $25.25 | $25.29 | $22.00 | 11,694 |
2018-09-24 | $25.29 | $25.32 | $25.27 | $25.29 | $22.01 | 3,740 |
2018-09-21 | $25.33 | $25.33 | $25.28 | $25.28 | $21.99 | 1,371 |
2018-09-20 | $25.32 | $25.34 | $25.26 | $25.31 | $22.02 | 24,068 |
2018-09-19 | $25.39 | $25.41 | $25.39 | $25.41 | $22.01 | 918 |
2018-09-18 | $25.42 | $25.42 | $25.42 | $25.42 | $22.02 | 230 |
2018-09-17 | $25.43 | $25.43 | $25.41 | $25.42 | $22.02 | 10,327 |
2018-09-14 | $25.41 | $25.43 | $25.36 | $25.40 | $22.00 | 7,802 |
2018-09-13 | $25.42 | $25.42 | $25.38 | $25.41 | $22.01 | 10,966 |
2018-09-12 | $25.32 | $25.39 | $25.32 | $25.39 | $22.00 | 9,075 |
2018-09-11 | $25.34 | $25.36 | $25.30 | $25.31 | $21.93 | 5,168 |
2018-09-10 | $25.30 | $25.35 | $25.29 | $25.29 | $21.91 | 6,250 |
2018-09-07 | $25.31 | $25.32 | $25.28 | $25.32 | $21.94 | 2,186 |
2018-09-06 | $25.35 | $25.35 | $25.30 | $25.30 | $21.92 | 4,995 |
2018-09-05 | $25.35 | $25.35 | $25.30 | $25.33 | $21.95 | 2,142 |
2018-09-04 | $25.35 | $25.35 | $25.29 | $25.33 | $21.95 | 6,581 |
2018-08-31 | $25.37 | $25.37 | $25.35 | $25.35 | $21.96 | 851 |
2018-08-30 | $25.34 | $25.36 | $25.33 | $25.33 | $21.95 | 1,622 |
2018-08-29 | $25.35 | $25.37 | $25.35 | $25.37 | $21.98 | 8,634 |
2018-08-28 | $25.36 | $25.36 | $25.27 | $25.30 | $21.92 | 8,979 |
2018-08-27 | $25.36 | $25.36 | $25.34 | $25.35 | $21.96 | 3,410 |
2018-08-24 | $25.34 | $25.37 | $25.27 | $25.28 | $21.90 | 11,284 |
2018-08-23 | $25.34 | $25.34 | $25.27 | $25.27 | $21.89 | 2,420 |
2018-08-22 | $25.38 | $25.45 | $25.38 | $25.38 | $21.89 | 17,080 |
2018-08-21 | $25.40 | $25.42 | $25.34 | $25.39 | $21.90 | 21,233 |
2018-08-20 | $25.33 | $25.34 | $25.31 | $25.32 | $21.84 | 5,468 |
2018-08-17 | $25.26 | $25.35 | $25.26 | $25.30 | $21.82 | 3,675 |
2018-08-16 | $25.32 | $25.35 | $25.28 | $25.34 | $21.85 | 18,785 |
2018-08-15 | $25.30 | $25.32 | $25.25 | $25.31 | $21.83 | 11,828 |
2018-08-14 | $25.34 | $25.34 | $25.28 | $25.28 | $21.81 | 895 |
2018-08-13 | $25.32 | $25.32 | $25.28 | $25.30 | $21.82 | 4,184 |
2018-08-10 | $25.24 | $25.30 | $25.24 | $25.30 | $21.82 | 1,870 |
2018-08-09 | $25.31 | $25.37 | $25.31 | $25.35 | $21.87 | 2,437 |
2018-08-08 | $25.37 | $25.37 | $25.35 | $25.37 | $21.88 | 2,262 |
2018-08-07 | $25.27 | $25.33 | $25.27 | $25.30 | $21.82 | 4,334 |
2018-08-06 | $25.29 | $25.31 | $25.25 | $25.29 | $21.82 | 11,798 |
2018-08-03 | $25.27 | $25.31 | $25.23 | $25.27 | $21.79 | 8,389 |
2018-08-02 | $25.22 | $25.25 | $25.20 | $25.25 | $21.78 | 3,585 |
2018-08-01 | $25.25 | $25.25 | $25.19 | $25.23 | $21.76 | 25,061 |
2018-07-31 | $25.24 | $25.26 | $25.22 | $25.25 | $21.78 | 13,263 |
2018-07-30 | $25.20 | $25.21 | $25.14 | $25.18 | $21.72 | 7,086 |
2018-07-27 | $25.17 | $25.18 | $25.11 | $25.17 | $21.71 | 2,009 |
2018-07-26 | $25.14 | $25.17 | $25.13 | $25.16 | $21.70 | 8,992 |
2018-07-25 | $25.10 | $25.17 | $25.09 | $25.13 | $21.68 | 22,597 |
2018-07-24 | $25.11 | $25.14 | $25.08 | $25.14 | $21.69 | 5,883 |
2018-07-23 | $25.11 | $25.11 | $25.10 | $25.10 | $21.65 | 1,392 |
2018-07-20 | $25.09 | $25.10 | $25.04 | $25.04 | $21.60 | 4,746 |
2018-07-19 | $25.08 | $25.09 | $25.03 | $25.03 | $21.59 | 4,317 |
2018-07-18 | $25.15 | $25.20 | $25.15 | $25.20 | $21.65 | 3,975 |
2018-07-17 | $25.17 | $25.20 | $25.16 | $25.18 | $21.63 | 3,367 |
2018-07-16 | $25.15 | $25.17 | $25.12 | $25.17 | $21.62 | 15,641 |
2018-07-13 | $25.18 | $25.23 | $25.16 | $25.19 | $21.64 | 13,038 |
2018-07-12 | $25.13 | $25.18 | $25.13 | $25.18 | $21.63 | 3,417 |
2018-07-11 | $25.14 | $25.14 | $25.08 | $25.08 | $21.54 | 13,143 |
2018-07-10 | $25.15 | $25.15 | $25.13 | $25.14 | $21.60 | 4,798 |
2018-07-09 | $25.13 | $25.13 | $25.08 | $25.13 | $21.58 | 1,871 |
2018-07-06 | $25.07 | $25.09 | $25.07 | $25.09 | $21.55 | 3,036 |
2018-07-05 | $25.04 | $25.07 | $25.02 | $25.05 | $21.52 | 3,880 |
2018-07-03 | $25.05 | $25.05 | $25.00 | $25.01 | $21.49 | 4,764 |
2018-07-02 | $25.03 | $25.04 | $25.02 | $25.03 | $21.50 | 4,837 |
2018-06-29 | $25.08 | $25.08 | $24.98 | $25.01 | $21.48 | 3,264 |
2018-06-28 | $25.00 | $25.10 | $25.00 | $25.10 | $21.56 | 7,162 |
2018-06-27 | $25.16 | $25.16 | $25.09 | $25.10 | $21.56 | 1,899 |
2018-06-26 | $25.14 | $25.15 | $25.11 | $25.15 | $21.61 | 8,775 |
2018-06-25 | $25.14 | $25.17 | $25.13 | $25.16 | $21.61 | 10,266 |
2018-06-22 | $25.17 | $25.19 | $25.15 | $25.16 | $21.61 | 5,636 |
2018-06-21 | $25.19 | $25.19 | $25.18 | $25.18 | $21.63 | 2,797 |
2018-06-20 | $25.29 | $25.31 | $25.23 | $25.23 | $21.60 | 12,721 |
2018-06-19 | $25.25 | $25.25 | $25.20 | $25.23 | $21.60 | 5,256 |
2018-06-18 | $25.22 | $25.27 | $25.22 | $25.24 | $21.61 | 5,187 |
2018-06-15 | $25.26 | $25.28 | $25.23 | $25.28 | $21.64 | 14,769 |
2018-06-14 | $25.29 | $25.30 | $25.25 | $25.30 | $21.65 | 6,020 |
2018-06-13 | $25.25 | $25.29 | $25.20 | $25.24 | $21.61 | 4,791 |
2018-06-12 | $25.25 | $25.27 | $25.20 | $25.24 | $21.60 | 13,510 |
2018-06-11 | $25.20 | $25.24 | $25.20 | $25.22 | $21.59 | 4,424 |
2018-06-08 | $25.19 | $25.22 | $25.19 | $25.21 | $21.58 | 2,866 |
2018-06-07 | $25.20 | $25.23 | $25.17 | $25.20 | $21.57 | 16,766 |
2018-06-06 | $25.17 | $25.23 | $25.15 | $25.23 | $21.60 | 34,969 |
2018-06-05 | $25.17 | $25.19 | $25.14 | $25.17 | $21.55 | 109,732 |
2018-06-04 | $25.14 | $25.18 | $25.14 | $25.16 | $21.54 | 174,658 |
2018-06-01 | $25.08 | $25.16 | $25.08 | $25.13 | $21.51 | 13,222 |
2018-05-31 | $25.11 | $25.12 | $25.06 | $25.12 | $21.50 | 3,425 |
2018-05-30 | $25.11 | $25.13 | $25.07 | $25.13 | $21.51 | 3,193 |
2018-05-29 | $25.02 | $25.02 | $25.02 | $25.02 | $21.42 | 633 |
2018-05-25 | $25.13 | $25.13 | $25.07 | $25.09 | $21.48 | 4,625 |
2018-05-24 | $25.12 | $25.14 | $25.12 | $25.12 | $21.50 | 1,244 |
2018-05-23 | $25.13 | $25.13 | $25.08 | $25.11 | $21.49 | 10,558 |
2018-05-22 | $25.13 | $25.13 | $25.07 | $25.07 | $21.46 | 7,245 |
2018-05-21 | $25.13 | $25.13 | $25.08 | $25.08 | $21.47 | 6,677 |
2018-05-18 | $25.09 | $25.09 | $25.07 | $25.07 | $21.46 | 1,056 |
2018-05-17 | $25.10 | $25.11 | $25.09 | $25.11 | $21.49 | 2,569 |
2018-05-16 | $25.21 | $25.23 | $25.19 | $25.23 | $21.51 | 3,022 |
2018-05-15 | $25.19 | $25.22 | $25.16 | $25.17 | $21.46 | 2,403 |
2018-05-14 | $25.30 | $25.30 | $25.25 | $25.28 | $21.56 | 10,245 |
2018-05-11 | $25.30 | $25.31 | $25.26 | $25.28 | $21.56 | 13,243 |
2018-05-10 | $25.24 | $25.32 | $25.24 | $25.28 | $21.56 | 2,330 |
2018-05-09 | $25.25 | $25.29 | $25.25 | $25.27 | $21.55 | 6,175 |
2018-05-08 | $25.21 | $25.24 | $25.19 | $25.24 | $21.52 | 7,915 |
2018-05-07 | $25.23 | $25.23 | $25.21 | $25.21 | $21.50 | 1,143 |
2018-05-04 | $25.20 | $25.26 | $25.20 | $25.26 | $21.54 | 4,907 |
2018-05-03 | $25.22 | $25.25 | $25.18 | $25.25 | $21.53 | 3,774 |
2018-05-02 | $25.24 | $25.26 | $25.22 | $25.26 | $21.54 | 4,867 |
2018-05-01 | $25.19 | $25.23 | $25.18 | $25.23 | $21.52 | 4,516 |
2018-04-30 | $25.27 | $25.28 | $25.26 | $25.26 | $21.53 | 4,626 |
2018-04-27 | $25.24 | $25.28 | $25.24 | $25.27 | $21.55 | 3,618 |
2018-04-26 | $25.24 | $25.29 | $25.24 | $25.29 | $21.56 | 2,940 |
2018-04-25 | $25.20 | $25.21 | $25.19 | $25.19 | $21.48 | 8,128 |
2018-04-24 | $25.27 | $25.27 | $25.25 | $25.25 | $21.53 | 766 |
2018-04-23 | $25.31 | $25.32 | $25.23 | $25.26 | $21.54 | 5,614 |
2018-04-20 | $25.37 | $25.38 | $25.36 | $25.38 | $21.64 | 4,301 |
2018-04-19 | $25.52 | $25.52 | $25.47 | $25.47 | $21.72 | 2,334 |
2018-04-18 | $25.59 | $25.63 | $25.59 | $25.60 | $21.74 | 12,461 |
2018-04-17 | $25.58 | $25.65 | $25.58 | $25.62 | $21.76 | 5,837 |
2018-04-16 | $25.58 | $25.60 | $25.54 | $25.59 | $21.73 | 2,066 |
2018-04-13 | $25.50 | $25.53 | $25.50 | $25.52 | $21.67 | 1,956 |
2018-04-12 | $25.49 | $25.51 | $25.45 | $25.49 | $21.65 | 6,891 |
2018-04-11 | $25.46 | $25.47 | $25.45 | $25.45 | $21.61 | 2,440 |
2018-04-10 | $25.36 | $25.39 | $25.35 | $25.39 | $21.56 | 1,289 |
2018-04-09 | $25.38 | $25.38 | $25.37 | $25.37 | $21.54 | 778 |
2018-04-06 | $25.28 | $25.32 | $25.28 | $25.32 | $21.50 | 843 |
2018-04-05 | $25.34 | $25.38 | $25.30 | $25.36 | $21.53 | 15,459 |
2018-04-04 | $25.24 | $25.32 | $25.24 | $25.30 | $21.49 | 12,789 |
2018-04-03 | $25.27 | $25.27 | $25.23 | $25.24 | $21.43 | 4,361 |
2018-04-02 | $25.19 | $25.19 | $25.09 | $25.15 | $21.36 | 7,719 |
2018-03-29 | $25.27 | $25.33 | $25.25 | $25.25 | $21.44 | 8,786 |
2018-03-28 | $25.20 | $25.23 | $25.18 | $25.18 | $21.38 | 3,284 |
2018-03-27 | $25.27 | $25.30 | $25.22 | $25.22 | $21.42 | 3,189 |
2018-03-26 | $25.19 | $25.24 | $25.18 | $25.22 | $21.42 | 1,664 |
2018-03-23 | $25.20 | $25.20 | $25.08 | $25.08 | $21.30 | 2,385 |
2018-03-22 | $25.24 | $25.25 | $25.20 | $25.20 | $21.40 | 4,543 |
2018-03-21 | $25.34 | $25.37 | $25.32 | $25.33 | $21.46 | 12,548 |
2018-03-20 | $25.32 | $25.33 | $25.27 | $25.31 | $21.44 | 8,936 |
2018-03-19 | $25.28 | $25.33 | $25.26 | $25.30 | $21.43 | 11,508 |
2018-03-16 | $25.33 | $25.87 | $25.28 | $25.38 | $21.50 | 90,725 |
2018-03-15 | $25.34 | $25.38 | $25.30 | $25.35 | $21.48 | 247,736 |
2018-03-14 | $25.36 | $25.44 | $25.30 | $25.30 | $21.44 | 90,368 |
2018-03-13 | $25.37 | $25.37 | $25.30 | $25.30 | $21.43 | 6,740 |
2018-03-12 | $25.45 | $25.45 | $25.39 | $25.40 | $21.52 | 3,989 |
2018-03-09 | $25.45 | $25.46 | $25.42 | $25.45 | $21.56 | 1,789 |
2018-03-08 | $25.40 | $25.40 | $25.30 | $25.37 | $21.49 | 646,819 |
2018-03-07 | $25.33 | $25.36 | $25.33 | $25.36 | $21.48 | 839 |
2018-03-06 | $25.39 | $25.40 | $25.35 | $25.35 | $21.48 | 1,364 |
2018-03-05 | $25.37 | $25.41 | $25.33 | $25.39 | $21.51 | 3,608 |
2018-03-02 | $25.28 | $25.35 | $25.27 | $25.34 | $21.47 | 3,993 |
2018-03-01 | $25.42 | $25.43 | $25.34 | $25.38 | $21.50 | 1,657 |
2018-02-28 | $25.49 | $25.49 | $25.45 | $25.47 | $21.58 | 1,287 |
2018-02-27 | $25.51 | $26.00 | $25.44 | $25.44 | $21.55 | 1,633 |
2018-02-26 | $25.57 | $25.57 | $25.49 | $25.49 | $21.60 | 3,566 |
2018-02-23 | $25.37 | $25.47 | $25.35 | $25.47 | $21.58 | 3,976 |
2018-02-22 | $25.40 | $25.41 | $25.35 | $25.35 | $21.47 | 2,385 |
2018-02-21 | $25.51 | $25.51 | $25.37 | $25.37 | $21.50 | 3,211 |
2018-02-20 | $25.43 | $25.50 | $25.43 | $25.46 | $21.57 | 2,503 |
2018-02-16 | $25.45 | $25.48 | $25.45 | $25.48 | $21.59 | 1,585 |
2018-02-15 | $25.38 | $25.43 | $25.34 | $25.43 | $21.54 | 7,341 |
2018-02-14 | $25.30 | $25.35 | $25.30 | $25.34 | $21.39 | 2,676 |
2018-02-13 | $25.34 | $25.35 | $25.34 | $25.35 | $21.40 | 1,129 |
2018-02-12 | $25.30 | $25.41 | $25.30 | $25.41 | $21.45 | 6,194 |
2018-02-09 | $25.27 | $25.30 | $25.26 | $25.30 | $21.36 | 3,206 |
2018-02-08 | $25.49 | $25.50 | $25.41 | $25.43 | $21.47 | 4,076 |
2018-02-07 | $25.74 | $25.74 | $25.57 | $25.57 | $21.58 | 936 |
2018-02-06 | $25.54 | $25.61 | $25.50 | $25.61 | $21.62 | 3,216 |
2018-02-05 | $25.65 | $25.65 | $25.49 | $25.50 | $21.53 | 3,027 |
2018-02-02 | $25.71 | $25.71 | $25.65 | $25.65 | $21.65 | 1,899 |
2018-02-01 | $25.86 | $25.86 | $25.79 | $25.82 | $21.79 | 3,838 |
2018-01-31 | $25.86 | $25.89 | $25.84 | $25.88 | $21.85 | 3,775 |
2018-01-30 | $25.88 | $25.89 | $25.81 | $25.81 | $21.79 | 3,688 |
2018-01-29 | $25.95 | $25.96 | $25.90 | $25.90 | $21.86 | 5,245 |
2018-01-26 | $26.02 | $26.03 | $26.01 | $26.03 | $21.97 | 1,423 |
2018-01-25 | $26.00 | $26.03 | $25.98 | $26.02 | $21.96 | 8,966 |
2018-01-24 | $26.05 | $26.05 | $26.01 | $26.01 | $21.96 | 2,407 |
2018-01-23 | $26.05 | $26.05 | $26.05 | $26.05 | $21.99 | 608 |
2018-01-22 | $26.00 | $26.00 | $25.98 | $25.98 | $21.93 | 1,163 |
2018-01-19 | $25.90 | $25.97 | $25.90 | $25.97 | $21.92 | 3,497 |
2018-01-18 | $25.97 | $25.98 | $25.94 | $25.95 | $21.91 | 3,457 |
2018-01-17 | $26.12 | $26.12 | $26.05 | $26.05 | $21.92 | 857 |
2018-01-16 | $26.12 | $26.12 | $26.03 | $26.08 | $21.94 | 3,129 |
2018-01-12 | $26.08 | $26.09 | $26.08 | $26.09 | $21.95 | 2,502 |
2018-01-11 | $26.05 | $26.12 | $26.05 | $26.12 | $21.97 | 6,894 |
2018-01-10 | $26.03 | $26.07 | $26.03 | $26.07 | $21.93 | 1,523 |
2018-01-09 | $26.14 | $26.15 | $26.07 | $26.09 | $21.95 | 2,566 |
2018-01-08 | $26.13 | $26.15 | $26.13 | $26.15 | $22.00 | 1,484 |
2018-01-05 | $26.16 | $26.17 | $26.15 | $26.16 | $22.01 | 5,172 |
2018-01-04 | $26.14 | $26.17 | $26.12 | $26.16 | $22.01 | 3,885 |
2018-01-03 | $26.10 | $26.14 | $26.09 | $26.09 | $21.94 | 1,226 |
2018-01-02 | $26.02 | $26.04 | $26.02 | $26.04 | $21.91 | 2,777 |
2017-12-29 | $26.00 | $26.05 | $26.00 | $26.05 | $21.91 | 1,631 |
2017-12-28 | $26.02 | $26.02 | $25.97 | $25.97 | $21.85 | 1,124 |
2017-12-27 | $26.03 | $26.03 | $26.01 | $26.01 | $21.88 | 1,987 |
2017-12-26 | $26.02 | $26.03 | $26.00 | $26.03 | $21.90 | 2,835 |
2017-12-22 | $25.92 | $25.92 | $25.92 | $25.92 | $21.81 | 17 |
2017-12-21 | $25.92 | $25.92 | $25.92 | $25.92 | $21.81 | 1,065 |
2017-12-20 | $26.14 | $26.16 | $26.10 | $26.10 | $21.74 | 4,828 |
2017-12-19 | $26.14 | $26.16 | $26.14 | $26.16 | $21.79 | 1,276 |
2017-12-18 | $26.13 | $26.19 | $26.13 | $26.19 | $21.82 | 1,900 |
2017-12-15 | $26.18 | $26.18 | $26.18 | $26.18 | $21.81 | 591 |
2017-12-14 | $26.20 | $26.20 | $26.16 | $26.17 | $21.80 | 2,797 |
2017-12-13 | $26.20 | $26.21 | $26.19 | $26.19 | $21.82 | 5,004 |
2017-12-12 | $26.19 | $26.20 | $26.18 | $26.19 | $21.82 | 3,206 |
2017-12-11 | $26.19 | $26.19 | $26.18 | $26.19 | $21.82 | 2,201 |
2017-12-08 | $26.19 | $26.19 | $26.13 | $26.18 | $21.81 | 2,085 |
2017-12-07 | $26.17 | $26.18 | $26.10 | $26.10 | $21.74 | 2,445 |
2017-12-06 | $26.20 | $26.20 | $26.18 | $26.18 | $21.81 | 983 |
2017-12-05 | $26.20 | $26.20 | $26.18 | $26.18 | $21.81 | 1,866 |
2017-12-04 | $26.24 | $26.24 | $26.17 | $26.17 | $21.80 | 1,442 |
2017-12-01 | $26.21 | $26.21 | $26.14 | $26.14 | $21.78 | 2,263 |
2017-11-30 | $26.23 | $26.26 | $26.17 | $26.20 | $21.83 | 5,243 |
2017-11-29 | $26.20 | $26.21 | $26.16 | $26.21 | $21.84 | 1,740 |
2017-11-28 | $26.18 | $26.21 | $26.14 | $26.20 | $21.82 | 1,641 |
2017-11-27 | $26.10 | $26.14 | $26.10 | $26.10 | $21.74 | 1,638 |
2017-11-24 | $26.21 | $26.21 | $26.20 | $26.21 | $21.84 | 2,199 |
2017-11-22 | $26.17 | $26.20 | $26.16 | $26.20 | $21.83 | 5,114 |
2017-11-21 | $26.19 | $26.19 | $26.13 | $26.13 | $21.77 | 3,185 |
2017-11-20 | $26.14 | $26.14 | $26.09 | $26.09 | $21.74 | 1,320 |
2017-11-17 | $26.07 | $26.11 | $26.07 | $26.10 | $21.74 | 1,693 |
2017-11-16 | $26.06 | $26.09 | $26.03 | $26.09 | $21.73 | 1,187 |
2017-11-15 | $26.00 | $26.04 | $26.00 | $26.03 | $21.60 | 1,432 |
2017-11-14 | $26.08 | $26.08 | $26.08 | $26.08 | $21.64 | 424 |
2017-11-13 | $26.15 | $26.15 | $26.09 | $26.10 | $21.66 | 1,503 |
2017-11-10 | $26.15 | $26.15 | $26.15 | $26.15 | $21.70 | 905 |
2017-11-09 | $26.14 | $26.14 | $26.09 | $26.09 | $21.64 | 1,367 |
2017-11-08 | $26.28 | $26.28 | $26.20 | $26.20 | $21.74 | 3,055 |
2017-11-07 | $26.34 | $26.34 | $26.33 | $26.33 | $21.85 | 2,580 |
2017-11-06 | $26.31 | $26.36 | $26.31 | $26.36 | $21.87 | 2,159 |
2017-11-03 | $26.32 | $26.32 | $26.32 | $26.32 | $21.84 | 248 |
2017-11-02 | $26.35 | $26.39 | $26.35 | $26.39 | $21.90 | 1,337 |
2017-11-01 | $26.41 | $26.41 | $26.38 | $26.39 | $21.90 | 3,065 |
2017-10-31 | $26.39 | $26.39 | $26.37 | $26.37 | $21.88 | 2,915 |
2017-10-30 | $26.34 | $26.41 | $26.33 | $26.33 | $21.85 | 6,333 |
2017-10-27 | $26.38 | $26.38 | $26.38 | $26.38 | $21.89 | 846 |
2017-10-26 | $26.36 | $26.36 | $26.34 | $26.34 | $21.86 | 1,976 |
2017-10-25 | $26.36 | $26.36 | $26.32 | $26.32 | $21.84 | 1,129 |
2017-10-24 | $26.42 | $26.42 | $26.37 | $26.42 | $21.92 | 1,324 |
2017-10-23 | $26.43 | $26.43 | $26.43 | $26.43 | $21.93 | 972 |
2017-10-20 | $26.43 | $26.43 | $26.38 | $26.42 | $21.92 | 1,020 |
2017-10-19 | $26.38 | $26.38 | $26.37 | $26.38 | $21.89 | 804 |
2017-10-18 | $26.51 | $26.52 | $26.50 | $26.52 | $21.92 | 2,247 |
2017-10-17 | $26.47 | $26.50 | $26.46 | $26.47 | $21.87 | 9,905 |
2017-10-16 | $26.44 | $26.46 | $26.44 | $26.45 | $21.86 | 1,186 |
2017-10-13 | $26.48 | $26.48 | $26.44 | $26.44 | $21.85 | 2,568 |
2017-10-12 | $26.49 | $26.49 | $26.46 | $26.47 | $21.87 | 927 |
2017-10-11 | $26.51 | $26.51 | $26.48 | $26.50 | $21.90 | 872 |
2017-10-10 | $26.47 | $26.50 | $26.47 | $26.49 | $21.89 | 1,053 |
2017-10-09 | $26.45 | $26.45 | $26.45 | $26.45 | $21.86 | 223 |
2017-10-06 | $26.42 | $26.47 | $26.42 | $26.47 | $21.87 | 827 |
2017-10-05 | $26.49 | $26.51 | $26.48 | $26.48 | $21.89 | 1,125 |
2017-10-04 | $26.49 | $26.49 | $26.47 | $26.47 | $21.87 | 1,424 |
2017-10-03 | $26.43 | $26.48 | $26.41 | $26.48 | $21.88 | 2,916 |
2017-10-02 | $26.46 | $26.47 | $26.43 | $26.47 | $21.87 | 1,830 |
2017-09-29 | $26.43 | $26.45 | $26.43 | $26.45 | $21.86 | 880 |
2017-09-28 | $26.41 | $26.45 | $26.41 | $26.45 | $21.86 | 2,918 |
2017-09-27 | $26.43 | $26.44 | $26.43 | $26.44 | $21.85 | 4,222 |
2017-09-26 | $26.45 | $26.45 | $26.43 | $26.43 | $21.85 | 1,002 |
2017-09-25 | $26.42 | $26.42 | $26.37 | $26.42 | $21.83 | 1,175 |
2017-09-22 | $26.39 | $26.39 | $26.39 | $26.39 | $21.81 | 406 |
2017-09-21 | $26.40 | $26.40 | $26.36 | $26.39 | $21.81 | 1,032 |
2017-09-20 | $26.54 | $26.54 | $26.52 | $26.52 | $21.83 | 2,039 |
2017-09-19 | $26.50 | $26.52 | $26.50 | $26.52 | $21.84 | 907 |
2017-09-18 | $26.46 | $26.53 | $26.46 | $26.52 | $21.84 | 948 |
2017-09-15 | $26.47 | $26.47 | $26.46 | $26.46 | $21.79 | 1,580 |
2017-09-14 | $26.49 | $26.49 | $26.49 | $26.49 | $21.81 | 88 |
2017-09-13 | $26.49 | $26.49 | $26.49 | $26.49 | $21.81 | 600 |
2017-09-12 | $26.44 | $26.44 | $26.44 | $26.44 | $21.77 | 121 |
2017-09-11 | $26.49 | $26.57 | $26.42 | $26.44 | $21.77 | 9,153 |
2017-09-08 | $26.45 | $26.46 | $26.41 | $26.41 | $21.75 | 3,719 |
2017-09-07 | $26.48 | $26.48 | $26.47 | $26.47 | $21.80 | 1,016 |
2017-09-06 | $26.48 | $26.48 | $26.47 | $26.48 | $21.80 | 2,887 |
2017-09-05 | $26.46 | $26.47 | $26.42 | $26.47 | $21.80 | 1,104 |
2017-09-01 | $26.45 | $26.46 | $26.44 | $26.46 | $21.79 | 792 |
2017-08-31 | $26.42 | $26.46 | $26.42 | $26.46 | $21.79 | 1,303 |
2017-08-30 | $26.37 | $26.41 | $26.36 | $26.41 | $21.75 | 3,380 |
2017-08-29 | $26.33 | $26.34 | $26.31 | $26.31 | $21.67 | 1,620 |
2017-08-28 | $26.33 | $26.35 | $26.33 | $26.35 | $21.70 | 790 |
2017-08-25 | $26.33 | $26.33 | $26.32 | $26.32 | $21.67 | 734 |
2017-08-24 | $26.31 | $26.32 | $26.29 | $26.29 | $21.65 | 2,073 |
2017-08-23 | $26.26 | $26.28 | $26.26 | $26.28 | $21.64 | 796 |
2017-08-22 | $26.36 | $26.36 | $26.36 | $26.36 | $21.63 | 282 |
2017-08-21 | $26.26 | $26.27 | $26.26 | $26.27 | $21.55 | 438 |
2017-08-18 | $26.25 | $26.25 | $26.25 | $26.25 | $21.54 | 333 |
2017-08-17 | $26.28 | $26.29 | $26.25 | $26.26 | $21.54 | 2,176 |
2017-08-16 | $26.32 | $26.32 | $26.32 | $26.32 | $21.59 | 554 |
2017-08-15 | $26.27 | $26.27 | $26.27 | $26.27 | $21.55 | 773 |
2017-08-14 | $26.31 | $26.31 | $26.26 | $26.26 | $21.54 | 1,748 |
2017-08-11 | $26.16 | $26.20 | $26.16 | $26.18 | $21.48 | 1,487 |
2017-08-10 | $26.20 | $26.20 | $26.12 | $26.12 | $21.43 | 2,200 |
2017-08-09 | $26.41 | $26.41 | $26.41 | $26.41 | $21.67 | 273 |
2017-08-08 | $26.40 | $26.44 | $26.40 | $26.41 | $21.67 | 1,788 |
2017-08-07 | $26.44 | $26.44 | $26.43 | $26.43 | $21.68 | 979 |
2017-08-04 | $26.44 | $26.44 | $26.38 | $26.38 | $21.64 | 4,466 |
2017-08-03 | $26.44 | $26.46 | $26.42 | $26.44 | $21.69 | 10,221 |
2017-08-02 | $26.45 | $26.47 | $26.43 | $26.47 | $21.72 | 1,341 |
2017-08-01 | $26.49 | $26.50 | $26.46 | $26.46 | $21.71 | 3,488 |
2017-07-31 | $26.40 | $26.42 | $26.39 | $26.39 | $21.65 | 650 |
2017-07-28 | $26.39 | $26.42 | $26.39 | $26.42 | $21.68 | 1,062 |
2017-07-27 | $26.44 | $26.44 | $26.39 | $26.39 | $21.65 | 1,457 |
2017-07-26 | $26.41 | $26.45 | $26.37 | $26.44 | $21.69 | 2,897 |
2017-07-25 | $26.40 | $26.40 | $26.36 | $26.37 | $21.63 | 1,961 |
2017-07-24 | $26.32 | $26.32 | $26.32 | $26.32 | $21.59 | 824 |
2017-07-21 | $26.32 | $26.33 | $26.29 | $26.33 | $21.60 | 2,278 |
2017-07-20 | $26.35 | $26.36 | $26.34 | $26.34 | $21.61 | 500 |
2017-07-19 | $26.35 | $26.37 | $26.35 | $26.36 | $21.63 | 2,691 |
2017-07-18 | $26.38 | $26.38 | $26.36 | $26.37 | $21.57 | 1,667 |
2017-07-17 | $26.40 | $26.40 | $26.35 | $26.40 | $21.59 | 22,919 |
2017-07-14 | $26.36 | $26.40 | $26.36 | $26.40 | $21.59 | 23,635 |
2017-07-13 | $26.32 | $26.33 | $26.28 | $26.33 | $21.53 | 5,600 |
2017-07-12 | $26.24 | $26.34 | $26.24 | $26.26 | $21.47 | 2,555 |
2017-07-11 | $26.21 | $26.21 | $26.17 | $26.17 | $21.40 | 2,066 |
2017-07-10 | $26.21 | $26.21 | $26.21 | $26.21 | $21.43 | 389 |
2017-07-07 | $26.22 | $26.24 | $26.20 | $26.23 | $21.45 | 1,870 |
2017-07-06 | $26.24 | $26.24 | $26.20 | $26.20 | $21.42 | 1,178 |
2017-07-05 | $26.31 | $26.31 | $26.31 | $26.31 | $21.51 | 101 |
2017-07-03 | $26.33 | $26.33 | $26.31 | $26.31 | $21.51 | 689 |
2017-06-30 | $26.22 | $26.28 | $26.22 | $26.23 | $21.45 | 1,244 |
2017-06-29 | $26.25 | $26.28 | $26.24 | $26.24 | $21.46 | 1,961 |
2017-06-28 | $26.21 | $26.30 | $26.21 | $26.30 | $21.51 | 3,260 |
2017-06-27 | $26.30 | $26.30 | $26.26 | $26.26 | $21.47 | 1,200 |
2017-06-26 | $26.26 | $26.26 | $26.26 | $26.26 | $21.47 | 216 |
2017-06-23 | $26.25 | $26.26 | $26.20 | $26.26 | $21.47 | 1,656 |
2017-06-22 | $26.18 | $26.22 | $26.18 | $26.22 | $21.44 | 453 |
2017-06-21 | $26.26 | $26.26 | $26.20 | $26.20 | $21.42 | 2,002 |
2017-06-20 | $26.37 | $26.37 | $26.34 | $26.36 | $21.47 | 3,785 |
2017-06-19 | $26.46 | $26.46 | $26.41 | $26.41 | $21.51 | 811 |
2017-06-16 | $26.37 | $26.37 | $26.36 | $26.36 | $21.47 | 1,348 |
2017-06-15 | $26.36 | $26.41 | $26.36 | $26.41 | $21.51 | 2,063 |
2017-06-14 | $26.47 | $26.47 | $26.40 | $26.40 | $21.50 | 2,824 |
2017-06-13 | $26.42 | $26.43 | $26.40 | $26.43 | $21.52 | 5,513 |
2017-06-12 | $26.33 | $26.33 | $26.33 | $26.33 | $21.44 | 27 |
2017-06-09 | $26.38 | $26.38 | $26.33 | $26.33 | $21.44 | 2,596 |
2017-06-08 | $26.31 | $26.33 | $26.30 | $26.33 | $21.44 | 3,111 |
2017-06-07 | $26.34 | $26.34 | $26.33 | $26.34 | $21.45 | 1,397 |
2017-06-06 | $26.35 | $26.36 | $26.35 | $26.36 | $21.47 | 704 |
2017-06-05 | $26.37 | $26.38 | $26.36 | $26.37 | $21.48 | 2,260 |
2017-06-02 | $26.37 | $26.37 | $26.37 | $26.37 | $21.48 | 1,162 |
2017-06-01 | $26.27 | $26.34 | $26.27 | $26.33 | $21.44 | 1,151 |
2017-05-31 | $26.26 | $26.26 | $26.26 | $26.26 | $21.39 | 744 |
2017-05-30 | $26.16 | $26.25 | $26.16 | $26.20 | $21.34 | 3,379 |
2017-05-26 | $26.21 | $26.21 | $26.17 | $26.17 | $21.31 | 2,585 |
2017-05-25 | $26.22 | $26.23 | $26.22 | $26.23 | $21.36 | 806 |
2017-05-24 | $26.18 | $26.18 | $26.17 | $26.18 | $21.32 | 1,248 |
2017-05-23 | $26.19 | $26.19 | $26.16 | $26.17 | $21.31 | 1,664 |
2017-05-22 | $26.16 | $26.18 | $26.13 | $26.18 | $21.32 | 3,275 |
2017-05-19 | $26.12 | $26.17 | $26.12 | $26.15 | $21.30 | 2,168 |
2017-05-18 | $26.02 | $26.11 | $26.02 | $26.10 | $21.26 | 2,995 |
2017-05-17 | $26.10 | $26.10 | $26.04 | $26.05 | $21.21 | 3,429 |
2017-05-16 | $26.17 | $26.24 | $26.17 | $26.24 | $21.30 | 1,707 |
2017-05-15 | $26.21 | $26.21 | $26.21 | $26.21 | $21.27 | 491 |
2017-05-12 | $26.14 | $26.15 | $26.14 | $26.15 | $21.22 | 414 |
2017-05-11 | $26.15 | $26.17 | $26.13 | $26.15 | $21.22 | 1,364 |
2017-05-10 | $26.14 | $26.17 | $26.12 | $26.12 | $21.20 | 1,733 |
2017-05-09 | $26.13 | $26.14 | $26.10 | $26.10 | $21.19 | 3,678 |
2017-05-08 | $26.07 | $26.09 | $26.07 | $26.07 | $21.16 | 498 |
2017-05-05 | $26.04 | $26.05 | $26.04 | $26.05 | $21.14 | 1,103 |
2017-05-04 | $26.06 | $26.06 | $26.04 | $26.04 | $21.13 | 506 |
2017-05-03 | $26.17 | $26.17 | $26.16 | $26.16 | $21.23 | 764 |
2017-05-02 | $26.17 | $26.17 | $26.15 | $26.15 | $21.22 | 1,700 |
2017-05-01 | $26.15 | $26.16 | $26.13 | $26.16 | $21.23 | 1,217 |
2017-04-28 | $26.13 | $26.14 | $26.09 | $26.13 | $21.21 | 6,047 |
2017-04-27 | $26.11 | $26.13 | $26.09 | $26.13 | $21.21 | 7,156 |
2017-04-26 | $26.13 | $26.14 | $26.13 | $26.14 | $21.21 | 2,803 |
2017-04-25 | $26.04 | $26.12 | $26.04 | $26.12 | $21.20 | 3,576 |
2017-04-24 | $26.02 | $26.08 | $26.02 | $26.08 | $21.17 | 994 |
2017-04-21 | $25.93 | $25.95 | $25.93 | $25.95 | $21.06 | 587 |
2017-04-20 | $25.95 | $25.97 | $25.95 | $25.97 | $21.08 | 701 |
2017-04-19 | $25.97 | $25.97 | $25.95 | $25.95 | $21.06 | 738 |
2017-04-18 | $26.00 | $26.02 | $26.00 | $26.02 | $21.04 | 546 |
2017-04-17 | $26.02 | $26.03 | $25.96 | $25.96 | $20.99 | 4,022 |
2017-04-13 | $25.96 | $26.00 | $25.96 | $25.98 | $21.01 | 1,836 |
2017-04-12 | $26.02 | $26.02 | $26.02 | $26.02 | $21.04 | 804 |
2017-04-11 | $26.04 | $26.05 | $25.94 | $25.94 | $20.97 | 3,953 |
2017-04-10 | $26.04 | $26.05 | $26.02 | $26.05 | $21.06 | 8,925 |
2017-04-07 | $26.03 | $26.03 | $25.97 | $26.01 | $21.03 | 2,213 |
2017-04-06 | $26.03 | $26.07 | $26.03 | $26.05 | $21.06 | 3,252 |
2017-04-05 | $26.08 | $26.08 | $26.00 | $26.00 | $21.02 | 4,105 |
2017-04-04 | $25.96 | $25.99 | $25.95 | $25.99 | $21.01 | 663 |
2017-04-03 | $25.93 | $25.95 | $25.93 | $25.95 | $20.98 | 1,802 |
2017-03-31 | $25.95 | $25.98 | $25.92 | $25.92 | $20.96 | 2,477 |
2017-03-30 | $25.96 | $25.98 | $25.94 | $25.98 | $21.01 | 2,011 |
2017-03-29 | $25.89 | $25.93 | $25.84 | $25.86 | $20.91 | 12,692 |
2017-03-28 | $25.73 | $25.78 | $25.72 | $25.78 | $20.84 | 2,901 |
2017-03-27 | $25.58 | $25.71 | $25.58 | $25.67 | $20.76 | 5,602 |
2017-03-24 | $25.69 | $25.69 | $25.62 | $25.67 | $20.76 | 15,912 |
2017-03-23 | $25.66 | $25.71 | $25.59 | $25.59 | $20.69 | 56,690 |
2017-03-22 | $25.61 | $25.67 | $25.60 | $25.63 | $20.72 | 98,699 |
2017-03-21 | $25.96 | $25.96 | $25.77 | $25.77 | $20.76 | 39,642 |
2017-03-20 | $25.96 | $25.98 | $25.93 | $25.93 | $20.88 | 5,889 |
2017-03-17 | $25.99 | $25.99 | $25.99 | $25.99 | $20.93 | 560 |
2017-03-16 | $26.03 | $26.59 | $25.97 | $26.00 | $20.94 | 6,953 |
2017-03-15 | $25.78 | $26.38 | $25.76 | $25.96 | $20.91 | 9,153 |
2017-03-14 | $25.71 | $25.71 | $25.64 | $25.64 | $20.65 | 6,252 |
2017-03-13 | $25.76 | $25.76 | $25.76 | $25.76 | $20.75 | 90 |
2017-03-10 | $25.81 | $25.81 | $25.73 | $25.76 | $20.75 | 3,533 |
2017-03-09 | $25.82 | $25.83 | $25.74 | $25.75 | $20.74 | 4,618 |
2017-03-08 | $25.99 | $26.01 | $25.95 | $25.95 | $20.90 | 5,279 |
2017-03-07 | $26.07 | $26.11 | $26.05 | $26.05 | $20.98 | 4,004 |
2017-03-06 | $26.17 | $26.17 | $26.15 | $26.15 | $21.06 | 3,048 |
2017-03-03 | $26.19 | $26.23 | $26.19 | $26.23 | $21.13 | 1,239 |
2017-03-02 | $26.27 | $26.28 | $26.23 | $26.23 | $21.13 | 4,988 |
2017-03-01 | $26.30 | $26.32 | $26.28 | $26.32 | $21.20 | 7,684 |
2017-02-28 | $26.20 | $26.20 | $26.13 | $26.19 | $21.09 | 6,037 |
2017-02-27 | $26.23 | $26.23 | $26.11 | $26.19 | $21.09 | 5,933 |
2017-02-24 | $26.27 | $26.28 | $26.21 | $26.24 | $21.13 | 7,618 |
2017-02-23 | $26.27 | $26.28 | $26.16 | $26.26 | $21.15 | 14,645 |
2017-02-22 | $26.13 | $26.26 | $26.13 | $26.24 | $21.13 | 4,668 |
2017-02-21 | $26.19 | $26.29 | $26.19 | $26.29 | $21.17 | 12,222 |
2017-02-17 | $26.12 | $26.18 | $26.01 | $26.18 | $21.09 | 9,203 |
2017-02-16 | $26.12 | $26.16 | $26.11 | $26.16 | $21.07 | 4,997 |
2017-02-15 | $26.13 | $28.76 | $26.10 | $26.18 | $21.09 | 54 |
2017-02-14 | $26.21 | $26.27 | $26.13 | $26.24 | $21.06 | 6,561 |
2017-02-13 | $26.25 | $26.28 | $26.24 | $26.24 | $21.06 | 1,660 |
2017-02-10 | $26.21 | $26.23 | $26.11 | $26.22 | $21.04 | 3,391 |
2017-02-09 | $26.21 | $26.24 | $26.18 | $26.18 | $21.01 | 4,726 |
2017-02-08 | $26.16 | $26.18 | $26.06 | $26.18 | $21.01 | 2,994 |
2017-02-07 | $26.24 | $26.24 | $26.10 | $26.20 | $21.03 | 4,285 |
2017-02-06 | $26.21 | $26.23 | $26.21 | $26.22 | $21.04 | 5,230 |
2017-02-03 | $26.24 | $26.26 | $26.21 | $26.22 | $21.04 | 5,551 |
2017-02-02 | $26.14 | $26.15 | $26.14 | $26.15 | $20.98 | 1,488 |
2017-02-01 | $26.06 | $26.10 | $26.06 | $26.10 | $20.95 | 5,355 |
2017-01-31 | $26.00 | $26.03 | $26.00 | $26.02 | $20.88 | 5,626 |
2017-01-30 | $26.01 | $26.04 | $26.01 | $26.03 | $20.89 | 2,550 |
2017-01-27 | $25.97 | $26.07 | $25.97 | $26.07 | $20.92 | 2,750 |
2017-01-26 | $26.06 | $26.08 | $26.04 | $26.04 | $20.90 | 1,011 |
2017-01-25 | $26.02 | $26.04 | $26.02 | $26.03 | $20.89 | 4,524 |
2017-01-24 | $25.98 | $26.03 | $25.95 | $26.02 | $20.88 | 5,336 |
2017-01-23 | $25.96 | $25.99 | $25.93 | $25.93 | $20.81 | 5,115 |
2017-01-20 | $25.93 | $25.93 | $25.92 | $25.92 | $20.80 | 2,061 |
2017-01-19 | $25.92 | $25.94 | $25.89 | $25.91 | $20.79 | 1,584 |
2017-01-18 | $25.98 | $25.98 | $25.96 | $25.97 | $20.84 | 4,699 |
2017-01-17 | $26.04 | $26.05 | $26.04 | $26.05 | $20.83 | 4,439 |
2017-01-13 | $26.09 | $26.09 | $26.06 | $26.06 | $20.83 | 1,483 |
2017-01-12 | $26.07 | $26.11 | $26.04 | $26.10 | $20.87 | 3,242 |
2017-01-11 | $26.10 | $26.16 | $26.10 | $26.16 | $20.91 | 4,094 |
2017-01-10 | $26.11 | $26.13 | $26.10 | $26.11 | $20.87 | 2,253 |
2017-01-09 | $26.10 | $26.11 | $26.09 | $26.11 | $20.87 | 2,003 |
2017-01-06 | $25.91 | $26.00 | $25.91 | $25.96 | $20.75 | 4,889 |
2017-01-05 | $25.99 | $26.03 | $25.91 | $26.00 | $20.78 | 13,233 |
2017-01-04 | $25.90 | $26.51 | $25.90 | $26.02 | $20.80 | 4,937 |
2017-01-03 | $25.86 | $25.88 | $25.83 | $25.87 | $20.68 | 6,640 |
2016-12-30 | $25.79 | $25.79 | $25.73 | $25.76 | $20.59 | 7,642 |
2016-12-29 | $25.78 | $25.78 | $25.77 | $25.77 | $20.60 | 1,562 |
2016-12-28 | $25.76 | $25.79 | $25.76 | $25.78 | $20.61 | 2,074 |
2016-12-27 | $25.77 | $25.77 | $25.76 | $25.77 | $20.60 | 1,571 |
2016-12-23 | $25.71 | $25.77 | $25.71 | $25.74 | $20.58 | 7,046 |
2016-12-22 | $25.72 | $25.72 | $25.72 | $25.72 | $20.56 | 873 |
2016-12-21 | $25.58 | $25.71 | $25.58 | $25.70 | $20.54 | 2,445 |
2016-12-20 | $25.79 | $25.79 | $25.75 | $25.78 | $20.52 | 6,038 |
2016-12-19 | $25.80 | $25.83 | $25.75 | $25.75 | $20.49 | 7,052 |
2016-12-16 | $25.75 | $25.75 | $25.75 | $25.75 | $20.49 | 425 |
2016-12-15 | $25.74 | $25.79 | $25.71 | $25.75 | $20.49 | 31,761 |
2016-12-14 | $25.90 | $25.97 | $25.87 | $25.87 | $20.59 | 2,337 |
2016-12-13 | $25.88 | $25.91 | $25.88 | $25.91 | $20.62 | 360 |
2016-12-12 | $25.79 | $25.80 | $25.79 | $25.80 | $20.53 | 2,541 |
2016-12-09 | $25.84 | $25.87 | $25.84 | $25.86 | $20.58 | 2,100 |
2016-12-08 | $25.72 | $25.77 | $25.68 | $25.76 | $20.50 | 5,706 |
2016-12-07 | $25.57 | $25.84 | $25.57 | $25.74 | $20.48 | 14,214 |
2016-12-06 | $25.47 | $25.58 | $25.47 | $25.52 | $20.31 | 602 |
2016-12-05 | $25.43 | $25.43 | $25.43 | $25.43 | $20.24 | 434 |
2016-12-02 | $25.40 | $25.60 | $25.40 | $25.46 | $20.26 | 2,366 |
2016-12-01 | $25.43 | $25.54 | $25.32 | $25.32 | $20.15 | 11,076 |
2016-11-30 | $25.45 | $25.60 | $25.42 | $25.45 | $20.25 | 2,155 |
2016-11-29 | $25.37 | $25.56 | $25.37 | $25.41 | $20.22 | 2,272 |
2016-11-28 | $25.39 | $25.61 | $25.39 | $25.43 | $20.24 | 6,124 |
2016-11-25 | $25.38 | $25.55 | $25.38 | $25.39 | $20.20 | 5,368 |
2016-11-23 | $25.26 | $25.44 | $25.26 | $25.33 | $20.16 | 1,020 |
2016-11-22 | $25.50 | $25.54 | $25.31 | $25.39 | $20.20 | 5,078 |
2016-11-21 | $25.45 | $25.47 | $25.29 | $25.34 | $20.17 | 30,165 |
2016-11-18 | $25.21 | $25.33 | $25.16 | $25.17 | $20.03 | 10,016 |
2016-11-17 | $25.23 | $25.39 | $25.17 | $25.17 | $20.03 | 9,523 |
2016-11-16 | $25.10 | $25.31 | $25.09 | $25.13 | $20.00 | 3,497 |
2016-11-15 | $25.20 | $25.52 | $25.20 | $25.39 | $20.12 | 10,956 |
2016-11-14 | $24.96 | $25.32 | $24.94 | $25.14 | $19.92 | 5,628 |
2016-11-11 | $25.16 | $25.19 | $25.16 | $25.19 | $19.96 | 1,373 |
2016-11-10 | $25.28 | $25.35 | $25.11 | $25.11 | $19.90 | 4,789 |
2016-11-09 | $25.41 | $25.65 | $25.39 | $25.65 | $20.32 | 2,171 |
2016-11-08 | $25.47 | $25.67 | $25.45 | $25.53 | $20.23 | 7,468 |
2016-11-07 | $25.68 | $25.68 | $25.54 | $25.60 | $20.28 | 4,275 |
2016-11-04 | $25.28 | $25.47 | $25.27 | $25.30 | $20.05 | 9,054 |
2016-11-03 | $25.36 | $25.39 | $25.16 | $25.18 | $19.95 | 9,916 |
2016-11-02 | $25.43 | $25.43 | $25.22 | $25.25 | $20.01 | 9,117 |
2016-11-01 | $25.48 | $25.51 | $25.43 | $25.43 | $20.15 | 3,549 |
2016-10-31 | $25.73 | $25.73 | $25.51 | $25.61 | $20.29 | 1,659 |
2016-10-28 | $25.78 | $25.83 | $25.75 | $25.75 | $20.40 | 3,161 |
2016-10-27 | $25.92 | $25.92 | $25.87 | $25.87 | $20.50 | 1,069 |
2016-10-26 | $25.98 | $26.00 | $25.94 | $25.94 | $20.55 | 2,060 |
2016-10-25 | $25.96 | $25.98 | $25.95 | $25.95 | $20.56 | 1,797 |
2016-10-24 | $25.96 | $26.56 | $25.78 | $25.78 | $20.43 | 2,657 |
2016-10-21 | $25.93 | $25.94 | $25.82 | $25.82 | $20.46 | 1,888 |
2016-10-20 | $25.93 | $25.94 | $25.89 | $25.94 | $20.55 | 4,275 |
2016-10-19 | $25.94 | $25.94 | $25.91 | $25.94 | $20.55 | 1,937 |
2016-10-18 | $25.94 | $25.99 | $25.85 | $25.85 | $20.39 | 2,037 |
2016-10-17 | $25.93 | $25.93 | $25.77 | $25.77 | $20.33 | 5,073 |
2016-10-14 | $25.96 | $25.96 | $25.88 | $25.88 | $20.42 | 2,418 |
2016-10-13 | $25.63 | $25.88 | $25.63 | $25.85 | $20.39 | 2,216 |
2016-10-12 | $25.92 | $25.92 | $25.90 | $25.90 | $20.43 | 4,475 |
2016-10-11 | $25.82 | $25.92 | $25.82 | $25.88 | $20.42 | 3,721 |
2016-10-10 | $26.07 | $26.07 | $26.04 | $26.05 | $20.55 | 3,625 |
2016-10-07 | $25.89 | $25.89 | $25.84 | $25.87 | $20.41 | 588 |
2016-10-06 | $25.88 | $25.93 | $25.88 | $25.93 | $20.46 | 3,690 |
2016-10-05 | $25.94 | $25.94 | $25.86 | $25.92 | $20.45 | 1,441 |
2016-10-04 | $25.87 | $25.87 | $25.79 | $25.83 | $20.38 | 2,121 |
2016-10-03 | $25.84 | $25.84 | $25.84 | $25.84 | $20.39 | 486 |
2016-09-30 | $25.95 | $25.95 | $25.95 | $25.95 | $20.47 | 801 |
2016-09-29 | $25.82 | $25.83 | $25.51 | $25.51 | $20.13 | 1,790 |
2016-09-28 | $25.77 | $25.87 | $25.74 | $25.87 | $20.41 | 1,997 |
2016-09-27 | $25.70 | $25.77 | $25.70 | $25.77 | $20.33 | 1,558 |
2016-09-26 | $25.85 | $25.85 | $25.85 | $25.85 | $20.39 | 181 |
2016-09-23 | $25.82 | $25.82 | $25.69 | $25.69 | $20.26 | 1,124 |
2016-09-22 | $25.64 | $25.73 | $25.64 | $25.70 | $20.27 | 2,194 |
2016-09-21 | $25.59 | $25.60 | $25.46 | $25.56 | $20.16 | 1,188 |
2016-09-20 | $25.65 | $25.65 | $25.60 | $25.60 | $20.11 | 4,217 |
2016-09-19 | $25.64 | $25.66 | $25.64 | $25.66 | $20.16 | 464 |
2016-09-16 | $25.52 | $25.56 | $25.40 | $25.40 | $19.95 | 2,544 |
2016-09-15 | $25.60 | $25.60 | $25.60 | $25.60 | $20.11 | 272 |
2016-09-14 | $25.42 | $25.54 | $25.42 | $25.52 | $20.05 | 1,554 |
2016-09-13 | $25.62 | $25.62 | $25.52 | $25.52 | $20.05 | 586 |
2016-09-12 | $25.67 | $25.82 | $25.67 | $25.82 | $20.28 | 1,473 |
2016-09-09 | $25.70 | $25.85 | $25.70 | $25.72 | $20.21 | 1,505 |
2016-09-08 | $25.96 | $26.03 | $25.96 | $26.03 | $20.45 | 3,093 |
2016-09-07 | $26.05 | $26.05 | $26.05 | $26.05 | $20.46 | 548 |
2016-09-06 | $25.89 | $25.89 | $25.86 | $25.86 | $20.32 | 1,500 |
2016-09-02 | $26.03 | $26.03 | $25.98 | $26.02 | $20.44 | 4,474 |
2016-09-01 | $25.95 | $25.95 | $25.92 | $25.92 | $20.36 | 1,388 |
2016-08-31 | $25.89 | $25.89 | $25.73 | $25.86 | $20.32 | 2,383 |
2016-08-30 | $25.97 | $26.01 | $25.97 | $26.01 | $20.43 | 1,224 |
2016-08-29 | $25.95 | $26.03 | $25.95 | $26.03 | $20.45 | 3,955 |
2016-08-26 | $25.86 | $26.00 | $25.86 | $26.00 | $20.43 | 2,500 |
2016-08-25 | $25.93 | $27.50 | $25.82 | $25.97 | $20.40 | 5,225 |
2016-08-24 | $25.96 | $25.96 | $25.79 | $25.79 | $20.26 | 2,124 |
2016-08-23 | $26.05 | $26.05 | $26.05 | $26.05 | $20.37 | 318 |
2016-08-22 | $25.94 | $26.26 | $25.84 | $26.25 | $20.52 | 10,014 |
2016-08-19 | $25.91 | $25.91 | $25.91 | $25.91 | $20.26 | 100 |
2016-08-18 | $25.99 | $26.00 | $25.91 | $25.91 | $20.26 | 996 |
2016-08-17 | $25.87 | $25.99 | $25.87 | $25.98 | $20.32 | 5,918 |
2016-08-16 | $25.90 | $25.90 | $25.90 | $25.90 | $20.25 | 0 |
2016-08-15 | $25.99 | $25.99 | $25.90 | $25.90 | $20.25 | 1,253 |
2016-08-12 | $25.91 | $25.91 | $25.83 | $25.85 | $20.21 | 700 |
2016-08-11 | $25.98 | $25.98 | $25.98 | $25.98 | $20.31 | 1,190 |
2016-08-10 | $25.86 | $25.86 | $25.86 | $25.86 | $20.22 | 0 |
2016-08-09 | $25.84 | $25.89 | $25.84 | $25.86 | $20.22 | 341 |
2016-08-08 | $25.79 | $25.80 | $25.73 | $25.80 | $20.17 | 2,566 |
2016-08-05 | $25.69 | $25.69 | $25.69 | $25.69 | $20.08 | 7 |
2016-08-04 | $25.70 | $25.70 | $25.69 | $25.69 | $20.08 | 1,299 |
2016-08-03 | $25.64 | $25.64 | $25.64 | $25.64 | $20.05 | 656 |
2016-08-02 | $25.60 | $25.60 | $25.60 | $25.60 | $20.01 | 0 |
2016-08-01 | $25.50 | $25.60 | $25.50 | $25.60 | $20.01 | 551 |
2016-07-29 | $25.59 | $25.59 | $25.59 | $25.59 | $20.01 | 244 |
2016-07-28 | $25.67 | $25.67 | $25.63 | $25.67 | $20.07 | 1,007 |
2016-07-27 | $25.69 | $25.70 | $25.68 | $25.70 | $20.09 | 3,782 |
2016-07-26 | $25.63 | $25.63 | $25.63 | $25.63 | $20.04 | 753 |
2016-07-25 | $25.73 | $25.73 | $25.63 | $25.72 | $20.11 | 775 |
2016-07-22 | $25.69 | $25.69 | $25.69 | $25.69 | $20.09 | 120 |
2016-07-21 | $25.73 | $25.73 | $25.71 | $25.71 | $20.10 | 500 |
2016-07-20 | $25.86 | $25.86 | $25.86 | $25.86 | $20.22 | 200 |
2016-07-19 | $25.80 | $25.83 | $25.80 | $25.83 | $20.06 | 258 |
2016-07-18 | $25.81 | $25.81 | $25.81 | $25.81 | $20.04 | 0 |
2016-07-15 | $25.81 | $25.81 | $25.81 | $25.81 | $20.04 | 100 |
2016-07-14 | $25.67 | $25.67 | $25.67 | $25.67 | $19.93 | 0 |
2016-07-13 | $25.67 | $25.67 | $25.67 | $25.67 | $19.93 | 200 |
2016-07-12 | $25.82 | $25.95 | $25.81 | $25.81 | $20.04 | 900 |
2016-07-11 | $25.82 | $25.82 | $25.74 | $25.74 | $19.99 | 490 |
2016-07-08 | $25.59 | $25.59 | $25.59 | $25.59 | $19.87 | 200 |
2016-07-07 | $25.36 | $25.36 | $25.36 | $25.36 | $19.70 | 0 |
2016-07-06 | $25.36 | $25.36 | $25.36 | $25.36 | $19.70 | 90 |
2016-07-05 | $25.36 | $25.36 | $25.36 | $25.36 | $19.70 | 500 |
2016-07-01 | $25.27 | $25.27 | $25.27 | $25.27 | $19.62 | 100 |
2016-06-30 | $25.19 | $25.19 | $25.19 | $25.19 | $19.56 | 100 |
2016-06-29 | $24.98 | $25.12 | $24.98 | $25.12 | $19.51 | 200 |
2016-06-28 | $24.86 | $24.86 | $24.85 | $24.85 | $19.30 | 690 |
2016-06-27 | $24.65 | $24.65 | $24.65 | $24.65 | $19.14 | 101 |
2016-06-24 | $24.76 | $24.93 | $24.76 | $24.93 | $19.36 | 454 |
2016-06-23 | $25.16 | $25.21 | $25.16 | $25.21 | $19.58 | 200 |
2016-06-22 | $25.05 | $25.05 | $25.05 | $25.05 | $19.45 | 100 |
2016-06-21 | $25.09 | $25.09 | $25.09 | $25.09 | $19.48 | 0 |
2016-06-20 | $25.02 | $25.09 | $25.02 | $25.09 | $19.48 | 900 |
2016-06-17 | $24.85 | $24.85 | $24.85 | $24.85 | $19.30 | 154 |
2016-06-16 | $24.89 | $24.89 | $24.79 | $24.89 | $19.33 | 11,300 |
2016-06-15 | $24.76 | $24.76 | $24.76 | $24.76 | $19.23 | 0 |
2016-06-14 | $24.76 | $24.76 | $24.76 | $24.76 | $19.23 | 100 |
RiverFront Dynamic Unconstrained Income ETF (RFUN) News Headlines
Recent RiverFront Dynamic Unconstrained Income ETF (RFUN) News
Similar Companies to RiverFront Dynamic Unconstrained Income ETF (RFUN) 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 | -- | -- | -- |