RiverFront Strategic Income Fund (RIGS) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.95 ($0.39) 1.73%
RiverFront Strategic Income Fund - Daily Information
Click for more stock information on RiverFront Strategic Income Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.87 |
Previous Close | $22.95 |
High | $23.28 |
Low | $22.75 |
Adjusted Open | $22.87 |
Previous Adjusted Close | $22.95 |
Adjusted High | $23.28 |
Adjusted Low | $22.75 |
About RiverFront Strategic Income Fund (RIGS)
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 utilizes various investment strategies in a broad array of fixed income sectors. 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 and currency considerations. The Fund's portfolio is constructed through a two-step process. The first step is setting the strategic allocation among different 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 for investors with a three- to five-year time horizon for their investments. The second step is tactically adjusting these allocations as market conditions warrant and determining security selection within those asset classes in order to maximize potential returns over time. The strategic 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 or as market conditions warrant and is determined by a quantitative methodology. 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 capital market assumptions produced by this methodology are then incorporated into a proprietary Mean Reversion Optimization ("MRO") process to produce the model weighting for each of the major 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. Additionally, the Fund can invest up to 50% of its assets in non-dollar denominated securities. The Fund may also invest up to 50% of its assets in the 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 one and five 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 Strategic Income Fund (RIGS)
Historical Stock Data for RiverFront Strategic Income Fund (RIGS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $22.87 | $23.28 | $22.75 | $22.95 | $22.95 | 31,136 |
2025-04-24 | $22.85 | $22.85 | $22.56 | $22.56 | $22.56 | 10,457 |
2025-04-23 | $22.67 | $22.83 | $22.54 | $22.73 | $22.64 | 20,304 |
2025-04-22 | $22.62 | $23.39 | $22.46 | $22.67 | $22.58 | 28,489 |
2025-04-21 | $22.22 | $22.64 | $22.22 | $22.60 | $22.51 | 40,183 |
2025-04-17 | $22.64 | $22.70 | $22.56 | $22.68 | $22.59 | 8,070 |
2025-04-16 | $22.69 | $22.72 | $22.57 | $22.72 | $22.63 | 3,959 |
2025-04-15 | $22.51 | $22.68 | $22.51 | $22.63 | $22.54 | 14,609 |
2025-04-14 | $21.99 | $22.68 | $21.99 | $22.50 | $22.41 | 24,354 |
2025-04-11 | $22.25 | $22.49 | $22.11 | $22.20 | $22.11 | 29,010 |
2025-04-10 | $22.30 | $22.75 | $22.27 | $22.32 | $22.23 | 131,401 |
2025-04-09 | $22.89 | $22.89 | $22.07 | $22.58 | $22.49 | 686,486 |
2025-04-08 | $23.10 | $23.22 | $22.73 | $22.73 | $22.64 | 176,870 |
2025-04-07 | $23.36 | $23.74 | $22.88 | $23.01 | $22.92 | 229,077 |
2025-04-04 | $23.17 | $23.75 | $22.91 | $23.25 | $23.25 | 550,148 |
2025-04-03 | $23.12 | $23.43 | $23.04 | $23.41 | $23.41 | 9,115 |
2025-04-02 | $23.08 | $23.11 | $23.00 | $23.07 | $23.07 | 4,037 |
2025-04-01 | $23.21 | $23.21 | $23.10 | $23.11 | $23.11 | 12,692 |
2025-03-31 | $23.11 | $23.11 | $22.85 | $23.10 | $23.10 | 11,614 |
2025-03-28 | $23.02 | $23.19 | $22.97 | $23.19 | $23.19 | 4,174 |
2025-03-27 | $22.91 | $23.06 | $22.51 | $22.68 | $22.68 | 6,945 |
2025-03-26 | $22.98 | $23.05 | $22.93 | $22.95 | $22.95 | 10,400 |
2025-03-25 | $22.97 | $23.74 | $22.70 | $23.01 | $23.01 | 31,099 |
2025-03-24 | $23.02 | $23.13 | $22.80 | $23.01 | $23.01 | 16,184 |
2025-03-21 | $22.87 | $23.09 | $22.79 | $23.07 | $23.07 | 8,732 |
2025-03-20 | $23.12 | $23.16 | $22.48 | $22.48 | $22.48 | 5,861 |
2025-03-19 | $23.01 | $23.75 | $22.95 | $23.17 | $23.07 | 11,438 |
2025-03-18 | $22.99 | $23.07 | $22.99 | $23.01 | $22.92 | 1,250 |
2025-03-17 | $23.00 | $23.27 | $22.85 | $22.85 | $22.76 | 34,044 |
2025-03-14 | $23.35 | $23.35 | $22.87 | $22.89 | $22.80 | 5,339 |
2025-03-13 | $22.96 | $22.96 | $22.87 | $22.89 | $22.80 | 5,043 |
2025-03-12 | $22.87 | $23.33 | $22.87 | $22.91 | $22.82 | 4,310 |
2025-03-11 | $23.03 | $23.08 | $22.62 | $22.88 | $22.79 | 17,083 |
2025-03-10 | $22.91 | $23.11 | $22.91 | $23.04 | $22.94 | 3,154 |
2025-03-07 | $22.97 | $23.13 | $22.92 | $22.92 | $22.83 | 13,984 |
2025-03-06 | $22.91 | $23.02 | $22.91 | $22.96 | $22.86 | 5,265 |
2025-03-05 | $23.01 | $23.15 | $22.97 | $23.08 | $22.99 | 180,956 |
2025-03-04 | $23.50 | $23.50 | $22.73 | $23.05 | $22.95 | 12,425 |
2025-03-03 | $23.08 | $23.19 | $23.08 | $23.17 | $23.08 | 2,267 |
2025-02-28 | $23.12 | $23.24 | $23.02 | $23.24 | $23.24 | 3,560 |
2025-02-27 | $23.02 | $23.04 | $22.94 | $23.03 | $23.03 | 19,300 |
2025-02-26 | $23.12 | $23.13 | $23.01 | $23.07 | $23.07 | 8,002 |
2025-02-25 | $23.26 | $23.26 | $22.80 | $23.07 | $23.07 | 9,169 |
2025-02-24 | $22.60 | $23.49 | $22.60 | $22.92 | $22.92 | 7,148 |
2025-02-21 | $22.80 | $22.92 | $22.60 | $22.61 | $22.61 | 23,850 |
2025-02-20 | $22.83 | $23.34 | $22.71 | $22.79 | $22.79 | 10,617 |
2025-02-19 | $22.94 | $22.98 | $21.24 | $22.87 | $22.79 | 21,513 |
2025-02-18 | $23.16 | $23.16 | $22.90 | $22.91 | $22.83 | 8,429 |
2025-02-14 | $23.00 | $23.12 | $22.98 | $22.98 | $22.89 | 15,610 |
2025-02-13 | $22.97 | $22.97 | $22.92 | $22.97 | $22.88 | 1,006 |
2025-02-12 | $23.14 | $23.15 | $22.83 | $22.88 | $22.80 | 5,046 |
2025-02-11 | $22.99 | $23.04 | $22.90 | $23.04 | $22.95 | 17,635 |
2025-02-10 | $23.14 | $23.14 | $23.01 | $23.10 | $23.02 | 4,533 |
2025-02-07 | $23.21 | $23.21 | $22.93 | $23.01 | $22.92 | 11,821 |
2025-02-06 | $23.05 | $23.14 | $22.98 | $22.98 | $22.89 | 7,603 |
2025-02-05 | $23.04 | $23.27 | $22.93 | $23.17 | $23.08 | 24,200 |
2025-02-04 | $22.82 | $22.93 | $22.82 | $22.88 | $22.79 | 13,826 |
2025-02-03 | $22.82 | $22.92 | $22.78 | $22.78 | $22.70 | 11,127 |
2025-01-31 | $22.85 | $22.92 | $22.80 | $22.88 | $22.80 | 5,309 |
2025-01-30 | $22.83 | $22.91 | $22.79 | $22.79 | $22.71 | 6,300 |
2025-01-29 | $22.90 | $22.90 | $22.55 | $22.85 | $22.77 | 22,287 |
2025-01-28 | $22.95 | $22.95 | $22.81 | $22.91 | $22.82 | 12,043 |
2025-01-27 | $22.87 | $22.97 | $22.84 | $22.89 | $22.80 | 8,159 |
2025-01-24 | $22.76 | $22.90 | $22.75 | $22.80 | $22.72 | 178,868 |
2025-01-23 | $22.76 | $22.86 | $22.74 | $22.74 | $22.66 | 3,865 |
2025-01-22 | $22.90 | $22.98 | $22.80 | $22.91 | $22.74 | 26,628 |
2025-01-21 | $22.76 | $22.89 | $22.76 | $22.87 | $22.69 | 9,390 |
2025-01-17 | $22.87 | $22.87 | $22.72 | $22.80 | $22.63 | 5,064 |
2025-01-16 | $22.72 | $22.83 | $21.88 | $22.71 | $22.53 | 8,842 |
2025-01-15 | $22.78 | $22.85 | $22.70 | $22.80 | $22.62 | 4,356 |
2025-01-14 | $22.56 | $22.64 | $22.52 | $22.55 | $22.38 | 5,639 |
2025-01-13 | $22.54 | $22.64 | $22.51 | $22.58 | $22.41 | 5,158 |
2025-01-10 | $22.22 | $22.73 | $22.22 | $22.64 | $22.47 | 48,410 |
2025-01-08 | $22.65 | $22.77 | $22.65 | $22.73 | $22.55 | 6,198 |
2025-01-07 | $22.73 | $22.77 | $22.66 | $22.74 | $22.56 | 5,855 |
2025-01-06 | $22.85 | $22.85 | $22.78 | $22.80 | $22.62 | 2,984 |
2025-01-03 | $22.71 | $22.87 | $22.50 | $22.72 | $22.54 | 26,944 |
2025-01-02 | $22.36 | $22.84 | $22.36 | $22.84 | $22.66 | 18,682 |
2024-12-31 | $22.55 | $23.34 | $22.55 | $23.13 | $22.95 | 19,259 |
2024-12-30 | $22.75 | $23.34 | $22.50 | $22.80 | $22.62 | 35,740 |
2024-12-27 | $22.91 | $22.91 | $22.69 | $22.69 | $22.51 | 65,995 |
2024-12-26 | $22.73 | $22.93 | $22.66 | $22.93 | $22.75 | 10,970 |
2024-12-24 | $22.66 | $22.76 | $22.60 | $22.75 | $22.57 | 6,730 |
2024-12-23 | $22.69 | $22.71 | $22.60 | $22.68 | $22.50 | 6,244 |
2024-12-20 | $22.80 | $22.87 | $22.71 | $22.76 | $22.59 | 13,854 |
2024-12-19 | $23.35 | $23.35 | $22.59 | $22.69 | $22.51 | 12,145 |
2024-12-18 | $22.78 | $23.24 | $22.65 | $22.67 | $22.50 | 17,664 |
2024-12-17 | $22.83 | $22.97 | $22.80 | $22.92 | $22.74 | 11,702 |
2024-12-16 | $23.05 | $23.09 | $22.93 | $23.01 | $22.75 | 12,910 |
2024-12-13 | $23.04 | $23.09 | $22.91 | $22.95 | $22.95 | 9,581 |
2024-12-12 | $23.11 | $23.15 | $22.99 | $23.02 | $23.02 | 11,248 |
2024-12-11 | $23.17 | $23.20 | $23.10 | $23.12 | $23.12 | 6,780 |
2024-12-10 | $23.11 | $23.30 | $23.11 | $23.24 | $23.24 | 15,401 |
2024-12-09 | $22.90 | $23.31 | $22.90 | $23.23 | $23.23 | 6,371 |
2024-12-06 | $22.95 | $23.36 | $21.02 | $22.91 | $22.91 | 11,547 |
2024-12-05 | $23.17 | $23.31 | $23.16 | $23.21 | $23.21 | 10,293 |
2024-12-04 | $23.30 | $23.32 | $23.18 | $23.26 | $23.26 | 11,011 |
2024-12-03 | $23.20 | $23.28 | $23.13 | $23.26 | $23.26 | 14,791 |
2024-12-02 | $23.00 | $23.27 | $22.94 | $23.20 | $23.20 | 12,154 |
2024-11-29 | $23.14 | $23.20 | $23.06 | $23.20 | $23.20 | 14,086 |
2024-11-27 | $23.14 | $23.20 | $23.07 | $23.11 | $23.11 | 10,540 |
2024-11-26 | $22.70 | $23.07 | $22.70 | $23.03 | $23.03 | 55,160 |
2024-11-25 | $22.98 | $23.10 | $22.96 | $23.04 | $23.04 | 15,242 |
2024-11-22 | $22.91 | $23.04 | $22.79 | $22.92 | $22.92 | 10,802 |
2024-11-21 | $22.71 | $22.98 | $20.66 | $22.89 | $22.89 | 11,532 |
2024-11-20 | $22.96 | $23.15 | $22.91 | $22.98 | $22.89 | 8,311 |
2024-11-19 | $22.86 | $23.20 | $22.85 | $23.17 | $23.08 | 26,524 |
2024-11-18 | $22.85 | $23.14 | $22.84 | $23.04 | $23.04 | 9,563 |
2024-11-15 | $22.94 | $23.13 | $22.80 | $22.98 | $22.98 | 5,432 |
2024-11-14 | $22.92 | $23.01 | $22.88 | $22.97 | $22.97 | 3,528 |
2024-11-13 | $22.96 | $22.96 | $22.77 | $22.96 | $22.96 | 10,016 |
2024-11-12 | $22.82 | $23.04 | $22.82 | $23.04 | $23.04 | 9,739 |
2024-11-11 | $22.97 | $23.20 | $22.88 | $23.20 | $23.20 | 21,287 |
2024-11-08 | $23.10 | $23.12 | $22.80 | $23.05 | $23.05 | 31,821 |
2024-11-07 | $22.90 | $23.10 | $22.65 | $22.95 | $22.95 | 18,133 |
2024-11-06 | $22.78 | $22.96 | $22.67 | $22.85 | $22.85 | 10,598 |
2024-11-05 | $22.60 | $23.03 | $22.60 | $23.03 | $23.03 | 11,873 |
2024-11-04 | $22.89 | $22.96 | $22.76 | $22.94 | $22.94 | 28,053 |
2024-11-01 | $22.84 | $22.95 | $22.75 | $22.86 | $22.86 | 7,339 |
2024-10-31 | $22.98 | $23.01 | $22.77 | $22.97 | $22.97 | 7,612 |
2024-10-30 | $22.98 | $23.01 | $22.86 | $22.93 | $22.93 | 12,897 |
2024-10-29 | $23.02 | $23.25 | $22.81 | $22.91 | $22.91 | 129,443 |
2024-10-28 | $23.02 | $23.04 | $22.89 | $22.93 | $22.93 | 5,472 |
2024-10-25 | $23.22 | $23.22 | $22.96 | $23.04 | $23.04 | 1,615 |
2024-10-24 | $23.01 | $23.17 | $23.00 | $23.07 | $23.07 | 13,931 |
2024-10-23 | $23.21 | $23.21 | $22.97 | $23.05 | $22.95 | 4,638 |
2024-10-22 | $23.18 | $23.20 | $23.05 | $23.17 | $23.08 | 10,077 |
2024-10-21 | $23.28 | $23.28 | $23.03 | $23.10 | $23.01 | 8,058 |
2024-10-18 | $23.20 | $23.34 | $23.14 | $23.23 | $23.14 | 13,081 |
2024-10-17 | $24.01 | $24.01 | $23.06 | $23.21 | $23.12 | 3,216 |
2024-10-16 | $23.42 | $23.42 | $23.19 | $23.28 | $23.19 | 7,264 |
2024-10-15 | $23.31 | $23.43 | $23.18 | $23.28 | $23.19 | 13,540 |
2024-10-14 | $23.13 | $23.28 | $23.13 | $23.28 | $23.19 | 98,658 |
2024-10-11 | $23.31 | $23.31 | $23.12 | $23.18 | $23.09 | 31,125 |
2024-10-10 | $23.31 | $23.31 | $23.00 | $23.00 | $22.91 | 131,252 |
2024-10-09 | $23.34 | $23.34 | $23.20 | $23.24 | $23.14 | 4,020 |
2024-10-08 | $23.32 | $23.32 | $23.18 | $23.23 | $23.14 | 9,228 |
2024-10-07 | $23.35 | $23.35 | $23.21 | $23.25 | $23.16 | 2,954 |
2024-10-04 | $23.38 | $23.38 | $23.21 | $23.25 | $23.16 | 11,717 |
2024-10-03 | $23.30 | $23.41 | $23.21 | $23.36 | $23.27 | 33,781 |
2024-10-02 | $23.44 | $23.47 | $23.31 | $23.31 | $23.22 | 27,250 |
2024-10-01 | $23.56 | $23.61 | $23.49 | $23.54 | $23.44 | 2,188 |
2024-09-30 | $23.45 | $23.53 | $23.43 | $23.48 | $23.39 | 6,398 |
2024-09-27 | $23.30 | $23.58 | $23.20 | $23.53 | $23.44 | 63,480 |
2024-09-26 | $23.63 | $23.63 | $23.38 | $23.50 | $23.41 | 67,693 |
2024-09-25 | $23.58 | $23.58 | $23.54 | $23.54 | $23.45 | 6,444 |
2024-09-24 | $23.79 | $24.29 | $23.49 | $23.56 | $23.46 | 10,082 |
2024-09-23 | $23.47 | $23.53 | $23.41 | $23.51 | $23.42 | 11,094 |
2024-09-20 | $23.41 | $23.55 | $23.41 | $23.55 | $23.46 | 10,943 |
2024-09-19 | $23.44 | $23.53 | $23.21 | $23.46 | $23.37 | 26,250 |
2024-09-18 | $23.68 | $23.70 | $23.54 | $23.62 | $23.44 | 13,416 |
2024-09-17 | $23.75 | $23.77 | $23.48 | $23.69 | $23.51 | 11,950 |
2024-09-16 | $23.70 | $23.74 | $23.63 | $23.64 | $23.46 | 8,665 |
2024-09-13 | $23.64 | $23.73 | $23.60 | $23.66 | $23.48 | 19,807 |
2024-09-12 | $23.79 | $23.87 | $23.50 | $23.56 | $23.38 | 3,629 |
2024-09-11 | $23.54 | $23.61 | $23.51 | $23.54 | $23.36 | 8,454 |
2024-09-10 | $23.51 | $23.56 | $23.49 | $23.51 | $23.33 | 6,485 |
2024-09-09 | $23.41 | $23.56 | $23.41 | $23.55 | $23.37 | 14,900 |
2024-09-06 | $23.46 | $23.50 | $23.45 | $23.45 | $23.45 | 4,055 |
2024-09-05 | $23.50 | $23.50 | $23.35 | $23.50 | $23.50 | 30,114 |
2024-09-04 | $23.05 | $23.47 | $23.05 | $23.41 | $23.41 | 47,450 |
2024-09-03 | $23.36 | $23.43 | $23.29 | $23.34 | $23.34 | 9,189 |
2024-08-30 | $23.25 | $23.35 | $23.25 | $23.34 | $23.34 | 2,193 |
2024-08-29 | $23.40 | $23.40 | $23.05 | $23.37 | $23.37 | 7,364 |
2024-08-28 | $23.40 | $23.43 | $23.00 | $23.36 | $23.36 | 25,235 |
2024-08-27 | $23.37 | $23.48 | $23.00 | $23.47 | $23.47 | 61,106 |
2024-08-26 | $23.55 | $23.55 | $23.30 | $23.42 | $23.42 | 62,321 |
2024-08-23 | $23.33 | $23.45 | $23.33 | $23.42 | $23.42 | 5,502 |
2024-08-22 | $23.00 | $23.42 | $23.00 | $23.31 | $23.31 | 11,273 |
2024-08-21 | $23.50 | $23.58 | $23.48 | $23.55 | $23.47 | 7,802 |
2024-08-20 | $23.45 | $23.57 | $23.39 | $23.57 | $23.48 | 83,226 |
2024-08-19 | $23.00 | $23.43 | $22.96 | $23.43 | $23.34 | 16,681 |
2024-08-16 | $23.14 | $23.46 | $23.14 | $23.35 | $23.35 | 7,316 |
2024-08-15 | $23.34 | $23.38 | $23.32 | $23.33 | $23.33 | 11,045 |
2024-08-14 | $23.46 | $23.46 | $23.42 | $23.44 | $23.44 | 2,213 |
2024-08-13 | $23.33 | $23.42 | $23.26 | $23.39 | $23.39 | 8,110 |
2024-08-12 | $23.17 | $23.25 | $23.12 | $23.21 | $23.21 | 2,162 |
2024-08-09 | $23.18 | $23.18 | $23.17 | $23.17 | $23.17 | 1,266 |
2024-08-08 | $23.15 | $23.18 | $23.05 | $23.12 | $23.12 | 4,757 |
2024-08-07 | $23.02 | $23.24 | $23.02 | $23.22 | $23.22 | 28,832 |
2024-08-06 | $23.07 | $23.22 | $23.04 | $23.05 | $23.05 | 23,691 |
2024-08-05 | $23.19 | $23.28 | $22.38 | $22.73 | $22.73 | 8,011 |
2024-08-02 | $22.62 | $23.29 | $20.03 | $22.70 | $22.70 | 34,719 |
2024-08-01 | $23.00 | $23.09 | $22.29 | $22.99 | $22.99 | 10,363 |
2024-07-31 | $22.96 | $23.09 | $21.04 | $22.96 | $22.96 | 10,255 |
2024-07-30 | $23.02 | $23.06 | $22.01 | $22.85 | $22.85 | 15,108 |
2024-07-29 | $23.01 | $23.02 | $22.85 | $22.89 | $22.89 | 14,584 |
2024-07-26 | $22.68 | $22.95 | $22.68 | $22.86 | $22.86 | 3,583 |
2024-07-25 | $22.80 | $22.92 | $22.61 | $22.61 | $22.61 | 27,283 |
2024-07-24 | $22.86 | $23.06 | $22.86 | $22.95 | $22.86 | 15,790 |
2024-07-23 | $22.93 | $23.10 | $22.93 | $22.98 | $22.89 | 20,829 |
2024-07-22 | $22.86 | $22.98 | $22.83 | $22.97 | $22.87 | 3,076 |
2024-07-19 | $22.83 | $22.99 | $22.83 | $22.87 | $22.78 | 8,157 |
2024-07-18 | $22.99 | $23.08 | $22.98 | $23.00 | $22.90 | 5,792 |
2024-07-17 | $22.97 | $23.10 | $22.89 | $23.07 | $22.98 | 7,152 |
2024-07-16 | $22.96 | $23.01 | $22.93 | $23.01 | $22.92 | 1,780 |
2024-07-15 | $22.92 | $23.10 | $22.92 | $22.96 | $22.87 | 4,905 |
2024-07-12 | $23.00 | $23.03 | $22.95 | $23.01 | $23.01 | 3,967 |
2024-07-11 | $22.43 | $23.00 | $22.43 | $22.95 | $22.95 | 22,851 |
2024-07-10 | $22.80 | $22.91 | $22.80 | $22.89 | $22.89 | 60,314 |
2024-07-09 | $22.82 | $22.95 | $22.78 | $22.78 | $22.78 | 44,325 |
2024-07-08 | $22.90 | $22.90 | $22.81 | $22.86 | $22.86 | 3,332 |
2024-07-05 | $22.84 | $22.85 | $22.77 | $22.80 | $22.80 | 4,053 |
2024-07-03 | $22.79 | $22.81 | $22.65 | $22.81 | $22.81 | 3,177 |
2024-07-02 | $22.50 | $22.68 | $22.50 | $22.56 | $22.56 | 4,334 |
2024-07-01 | $22.63 | $22.63 | $22.50 | $22.50 | $22.50 | 5,308 |
2024-06-28 | $22.74 | $22.82 | $22.62 | $22.64 | $22.64 | 18,811 |
2024-06-27 | $22.65 | $22.86 | $22.65 | $22.72 | $22.72 | 19,368 |
2024-06-26 | $22.73 | $22.80 | $22.68 | $22.76 | $22.76 | 4,154 |
2024-06-25 | $22.88 | $22.90 | $22.70 | $22.90 | $22.90 | 12,696 |
2024-06-24 | $22.74 | $22.86 | $22.71 | $22.71 | $22.71 | 5,695 |
2024-06-21 | $22.73 | $22.82 | $22.68 | $22.76 | $22.76 | 10,367 |
2024-06-20 | $21.01 | $22.81 | $21.01 | $22.81 | $22.81 | 16,260 |
2024-06-18 | $22.83 | $22.92 | $22.79 | $22.91 | $22.81 | 2,918 |
2024-06-17 | $22.83 | $22.87 | $22.74 | $22.81 | $22.71 | 11,858 |
2024-06-14 | $22.82 | $22.88 | $22.76 | $22.77 | $22.77 | 5,466 |
2024-06-13 | $22.92 | $22.92 | $22.84 | $22.88 | $22.88 | 6,521 |
2024-06-12 | $22.82 | $22.93 | $22.77 | $22.84 | $22.84 | 10,764 |
2024-06-11 | $22.74 | $22.80 | $22.71 | $22.78 | $22.78 | 4,032 |
2024-06-10 | $22.78 | $22.78 | $22.73 | $22.78 | $22.78 | 4,606 |
2024-06-07 | $22.71 | $22.82 | $22.71 | $22.73 | $22.73 | 8,297 |
2024-06-06 | $22.82 | $22.85 | $22.70 | $22.84 | $22.84 | 24,809 |
2024-06-05 | $22.68 | $22.85 | $22.68 | $22.82 | $22.82 | 69,790 |
2024-06-04 | $22.76 | $22.84 | $22.69 | $22.79 | $22.79 | 22,070 |
2024-06-03 | $22.64 | $22.80 | $22.64 | $22.66 | $22.66 | 27,006 |
2024-05-31 | $22.70 | $22.70 | $22.59 | $22.66 | $22.66 | 9,037 |
2024-05-30 | $22.60 | $22.64 | $22.17 | $22.55 | $22.55 | 10,131 |
2024-05-29 | $22.66 | $22.66 | $22.51 | $22.54 | $22.54 | 6,995 |
2024-05-28 | $22.71 | $22.77 | $22.59 | $22.60 | $22.60 | 17,580 |
2024-05-24 | $22.66 | $22.72 | $22.64 | $22.69 | $22.69 | 5,241 |
2024-05-23 | $22.72 | $22.72 | $22.63 | $22.64 | $22.64 | 10,215 |
2024-05-22 | $22.75 | $22.79 | $22.75 | $22.77 | $22.69 | 11,210 |
2024-05-21 | $22.77 | $22.80 | $22.77 | $22.79 | $22.71 | 15,889 |
2024-05-20 | $22.77 | $22.79 | $22.74 | $22.77 | $22.68 | 12,994 |
2024-05-17 | $22.79 | $22.79 | $22.74 | $22.78 | $22.70 | 8,213 |
2024-05-16 | $22.80 | $22.81 | $22.78 | $22.81 | $22.73 | 3,484 |
2024-05-15 | $22.73 | $22.84 | $22.73 | $22.81 | $22.73 | 12,924 |
2024-05-14 | $22.68 | $22.73 | $22.67 | $22.72 | $22.63 | 15,583 |
2024-05-13 | $22.77 | $22.77 | $22.67 | $22.69 | $22.61 | 13,158 |
2024-05-10 | $22.64 | $22.68 | $22.64 | $22.67 | $22.59 | 7,452 |
2024-05-09 | $22.72 | $22.74 | $22.68 | $22.74 | $22.66 | 5,342 |
2024-05-08 | $22.75 | $22.75 | $22.68 | $22.71 | $22.63 | 88,365 |
2024-05-07 | $22.63 | $22.78 | $22.63 | $22.70 | $22.62 | 28,751 |
2024-05-06 | $22.57 | $22.74 | $22.57 | $22.68 | $22.60 | 33,927 |
2024-05-03 | $20.45 | $22.74 | $20.45 | $22.66 | $22.58 | 8,263 |
2024-05-02 | $22.41 | $22.62 | $22.41 | $22.61 | $22.53 | 20,412 |
2024-05-01 | $22.52 | $22.63 | $22.02 | $22.54 | $22.46 | 14,854 |
2024-04-30 | $22.57 | $22.83 | $22.47 | $22.47 | $22.39 | 11,544 |
2024-04-29 | $22.57 | $22.70 | $22.52 | $22.55 | $22.47 | 6,506 |
2024-04-26 | $22.54 | $22.54 | $22.46 | $22.48 | $22.39 | 8,525 |
2024-04-25 | $22.39 | $22.45 | $22.39 | $22.43 | $22.35 | 16,742 |
2024-04-24 | $22.53 | $22.61 | $22.51 | $22.53 | $22.37 | 18,294 |
2024-04-23 | $22.51 | $22.65 | $22.51 | $22.61 | $22.44 | 11,997 |
2024-04-22 | $22.59 | $22.59 | $22.52 | $22.55 | $22.39 | 13,501 |
2024-04-19 | $22.58 | $22.58 | $22.48 | $22.54 | $22.37 | 10,804 |
2024-04-18 | $22.54 | $22.62 | $22.47 | $22.50 | $22.34 | 8,654 |
2024-04-17 | $22.50 | $22.57 | $22.46 | $22.49 | $22.33 | 10,123 |
2024-04-16 | $22.46 | $22.50 | $22.44 | $22.46 | $22.30 | 9,608 |
2024-04-15 | $22.51 | $22.56 | $22.48 | $22.50 | $22.34 | 10,614 |
2024-04-12 | $22.65 | $22.65 | $22.60 | $22.60 | $22.44 | 4,824 |
2024-04-11 | $22.56 | $22.64 | $22.52 | $22.59 | $22.42 | 38,862 |
2024-04-10 | $22.61 | $22.68 | $22.57 | $22.57 | $22.41 | 31,371 |
2024-04-09 | $22.70 | $22.83 | $22.70 | $22.82 | $22.82 | 18,815 |
2024-04-08 | $22.74 | $22.77 | $22.70 | $22.73 | $22.73 | 12,669 |
2024-04-05 | $22.66 | $22.77 | $22.66 | $22.74 | $22.74 | 3,963 |
2024-04-04 | $22.77 | $22.81 | $22.74 | $22.78 | $22.78 | 18,673 |
2024-04-03 | $22.64 | $22.80 | $22.64 | $22.73 | $22.73 | 17,243 |
2024-04-02 | $22.65 | $22.78 | $22.65 | $22.73 | $22.73 | 10,184 |
2024-04-01 | $22.78 | $23.02 | $22.75 | $22.75 | $22.75 | 20,401 |
2024-03-28 | $22.92 | $22.96 | $22.86 | $22.88 | $22.88 | 38,583 |
2024-03-27 | $22.78 | $22.92 | $22.55 | $22.91 | $22.91 | 6,567 |
2024-03-26 | $22.90 | $22.90 | $22.79 | $22.82 | $22.82 | 18,978 |
2024-03-25 | $23.29 | $23.29 | $22.81 | $22.86 | $22.86 | 9,487 |
2024-03-22 | $23.25 | $23.29 | $22.77 | $22.77 | $22.77 | 23,278 |
2024-03-21 | $22.85 | $22.85 | $22.78 | $22.81 | $22.81 | 17,923 |
2024-03-20 | $22.88 | $22.99 | $22.83 | $22.86 | $22.77 | 17,762 |
2024-03-19 | $22.89 | $23.33 | $22.54 | $22.86 | $22.77 | 8,348 |
2024-03-18 | $22.92 | $22.92 | $22.83 | $22.88 | $22.79 | 9,476 |
2024-03-15 | $22.83 | $22.90 | $22.83 | $22.85 | $22.76 | 7,815 |
2024-03-14 | $22.79 | $22.94 | $22.79 | $22.84 | $22.75 | 6,182 |
2024-03-13 | $23.06 | $23.06 | $22.91 | $22.91 | $22.82 | 5,086 |
2024-03-12 | $22.92 | $23.05 | $22.92 | $23.00 | $22.90 | 10,048 |
2024-03-11 | $23.06 | $23.12 | $22.99 | $23.05 | $22.96 | 19,173 |
2024-03-08 | $23.09 | $23.09 | $23.02 | $23.06 | $22.96 | 3,677 |
2024-03-07 | $23.04 | $23.08 | $22.98 | $23.05 | $22.96 | 60,930 |
2024-03-06 | $22.98 | $23.11 | $22.96 | $22.99 | $22.90 | 40,926 |
2024-03-05 | $23.04 | $23.07 | $22.97 | $22.97 | $22.88 | 60,266 |
2024-03-04 | $22.85 | $23.00 | $22.85 | $22.96 | $22.87 | 9,205 |
2024-03-01 | $22.73 | $23.02 | $22.62 | $22.92 | $22.92 | 85,152 |
2024-02-29 | $22.82 | $22.92 | $22.82 | $22.83 | $22.83 | 17,345 |
2024-02-28 | $22.79 | $22.87 | $22.77 | $22.80 | $22.80 | 20,670 |
2024-02-27 | $22.87 | $22.87 | $22.59 | $22.78 | $22.78 | 12,005 |
2024-02-26 | $22.84 | $22.92 | $22.79 | $22.80 | $22.80 | 21,351 |
2024-02-23 | $22.76 | $22.92 | $22.76 | $22.86 | $22.86 | 24,061 |
2024-02-22 | $22.90 | $22.90 | $22.78 | $22.84 | $22.84 | 24,400 |
2024-02-21 | $22.93 | $22.95 | $22.84 | $22.88 | $22.81 | 12,245 |
2024-02-20 | $22.85 | $22.91 | $22.84 | $22.90 | $22.83 | 34,427 |
2024-02-16 | $22.81 | $22.85 | $22.76 | $22.85 | $22.85 | 7,293 |
2024-02-15 | $22.90 | $22.96 | $22.83 | $22.96 | $22.96 | 53,628 |
2024-02-14 | $22.81 | $22.98 | $22.78 | $22.87 | $22.87 | 99,295 |
2024-02-13 | $22.85 | $23.00 | $22.45 | $22.77 | $22.77 | 64,813 |
2024-02-12 | $22.84 | $22.96 | $22.83 | $22.90 | $22.90 | 46,138 |
2024-02-09 | $22.88 | $22.94 | $22.83 | $22.91 | $22.91 | 34,767 |
2024-02-08 | $22.91 | $22.96 | $22.82 | $22.85 | $22.85 | 69,585 |
2024-02-07 | $22.84 | $22.93 | $22.84 | $22.90 | $22.90 | 10,557 |
2024-02-06 | $22.76 | $22.93 | $22.75 | $22.91 | $22.91 | 4,928 |
2024-02-05 | $22.82 | $22.88 | $22.81 | $22.82 | $22.82 | 4,951 |
2024-02-02 | $23.03 | $23.03 | $22.91 | $22.94 | $22.94 | 5,221 |
2024-02-01 | $23.15 | $23.18 | $21.68 | $23.16 | $23.16 | 31,930 |
2024-01-31 | $22.98 | $23.11 | $22.98 | $23.02 | $23.02 | 33,984 |
2024-01-30 | $23.00 | $23.01 | $22.91 | $22.97 | $22.97 | 15,211 |
2024-01-29 | $22.80 | $23.02 | $22.80 | $22.91 | $22.91 | 9,893 |
2024-01-26 | $22.87 | $22.91 | $22.85 | $22.86 | $22.86 | 7,995 |
2024-01-25 | $22.84 | $22.94 | $22.77 | $22.87 | $22.87 | 6,805 |
2024-01-24 | $23.01 | $23.01 | $22.85 | $22.90 | $22.82 | 10,630 |
2024-01-23 | $22.97 | $22.97 | $22.85 | $22.94 | $22.86 | 16,013 |
2024-01-22 | $22.92 | $23.03 | $22.92 | $22.96 | $22.88 | 17,998 |
2024-01-19 | $22.88 | $22.94 | $22.85 | $22.89 | $22.81 | 12,161 |
2024-01-18 | $22.95 | $22.95 | $22.84 | $22.88 | $22.80 | 16,560 |
2024-01-17 | $22.88 | $22.93 | $22.55 | $22.91 | $22.83 | 22,095 |
2024-01-16 | $22.99 | $23.03 | $22.91 | $23.01 | $22.93 | 10,330 |
2024-01-12 | $23.19 | $23.22 | $23.07 | $23.19 | $23.19 | 8,685 |
2024-01-11 | $23.02 | $23.08 | $22.99 | $23.08 | $23.08 | 14,046 |
2024-01-10 | $23.06 | $23.07 | $22.95 | $22.96 | $22.96 | 17,364 |
2024-01-09 | $22.95 | $23.02 | $22.81 | $22.99 | $22.99 | 114,164 |
2024-01-08 | $22.95 | $23.04 | $22.95 | $23.04 | $23.04 | 8,835 |
2024-01-05 | $22.91 | $23.00 | $22.87 | $22.94 | $22.94 | 19,985 |
2024-01-04 | $22.84 | $23.01 | $22.84 | $22.91 | $22.91 | 10,323 |
2024-01-03 | $22.88 | $23.04 | $22.87 | $23.01 | $23.01 | 8,261 |
2024-01-02 | $23.06 | $23.07 | $22.91 | $22.94 | $22.94 | 23,634 |
2023-12-29 | $23.22 | $23.22 | $23.12 | $23.16 | $23.16 | 68,074 |
2023-12-28 | $23.05 | $23.22 | $23.05 | $23.18 | $23.18 | 17,499 |
2023-12-27 | $23.10 | $23.18 | $23.04 | $23.18 | $23.18 | 31,940 |
2023-12-26 | $23.11 | $23.11 | $23.00 | $23.10 | $23.10 | 29,044 |
2023-12-22 | $23.21 | $23.21 | $22.91 | $23.10 | $23.10 | 21,516 |
2023-12-21 | $23.12 | $23.12 | $22.98 | $23.09 | $23.09 | 25,892 |
2023-12-20 | $23.08 | $23.21 | $22.96 | $23.21 | $23.21 | 18,627 |
2023-12-19 | $23.09 | $23.09 | $22.86 | $23.03 | $23.03 | 39,709 |
2023-12-18 | $22.94 | $23.14 | $22.82 | $23.13 | $23.05 | 57,279 |
2023-12-15 | $23.09 | $23.10 | $22.97 | $23.04 | $22.96 | 18,443 |
2023-12-14 | $23.00 | $23.09 | $23.00 | $23.09 | $23.01 | 17,486 |
2023-12-13 | $22.72 | $22.90 | $22.67 | $22.90 | $22.82 | 31,908 |
2023-12-12 | $22.65 | $22.74 | $22.62 | $22.72 | $22.64 | 41,801 |
2023-12-11 | $22.56 | $22.68 | $22.56 | $22.68 | $22.60 | 48,374 |
2023-12-08 | $22.43 | $22.73 | $22.43 | $22.67 | $22.59 | 43,005 |
2023-12-07 | $22.71 | $22.80 | $22.59 | $22.59 | $22.51 | 12,709 |
2023-12-06 | $22.73 | $22.79 | $22.56 | $22.79 | $22.71 | 22,411 |
2023-12-05 | $22.58 | $22.70 | $22.54 | $22.61 | $22.61 | 11,026 |
2023-12-04 | $22.56 | $22.64 | $22.51 | $22.54 | $22.54 | 20,456 |
2023-12-01 | $22.30 | $22.66 | $22.30 | $22.66 | $22.66 | 55,302 |
2023-11-30 | $22.67 | $22.67 | $22.44 | $22.50 | $22.50 | 14,447 |
2023-11-29 | $22.55 | $22.63 | $22.46 | $22.60 | $22.60 | 19,810 |
2023-11-28 | $22.31 | $22.54 | $22.30 | $22.53 | $22.53 | 13,331 |
2023-11-27 | $22.39 | $22.48 | $22.33 | $22.47 | $22.47 | 16,406 |
2023-11-24 | $22.37 | $22.38 | $22.22 | $22.23 | $22.23 | 3,604 |
2023-11-22 | $22.24 | $22.40 | $22.22 | $22.40 | $22.40 | 15,678 |
2023-11-21 | $22.40 | $22.40 | $22.25 | $22.34 | $22.34 | 43,281 |
2023-11-20 | $22.33 | $22.47 | $22.29 | $22.47 | $22.40 | 33,032 |
2023-11-17 | $22.34 | $22.38 | $22.32 | $22.36 | $22.36 | 6,406 |
2023-11-16 | $22.26 | $22.37 | $22.26 | $22.33 | $22.33 | 5,259 |
2023-11-15 | $22.22 | $22.35 | $22.18 | $22.33 | $22.33 | 5,885 |
2023-11-14 | $22.33 | $22.49 | $22.33 | $22.43 | $22.43 | 14,057 |
2023-11-13 | $22.07 | $22.20 | $22.07 | $22.15 | $22.15 | 129,073 |
2023-11-10 | $22.15 | $22.18 | $22.11 | $22.16 | $22.16 | 12,197 |
2023-11-09 | $22.19 | $22.23 | $22.07 | $22.13 | $22.13 | 7,116 |
2023-11-08 | $22.26 | $22.30 | $22.18 | $22.24 | $22.24 | 13,378 |
2023-11-07 | $22.28 | $22.28 | $22.15 | $22.26 | $22.26 | 10,796 |
2023-11-06 | $22.27 | $22.27 | $22.09 | $22.17 | $22.17 | 12,244 |
2023-11-03 | $22.19 | $22.37 | $22.17 | $22.20 | $22.20 | 22,612 |
2023-11-02 | $22.12 | $22.17 | $22.04 | $22.07 | $22.07 | 30,914 |
2023-11-01 | $21.94 | $21.98 | $21.82 | $21.98 | $21.98 | 10,920 |
2023-10-31 | $21.76 | $21.88 | $21.76 | $21.82 | $21.82 | 10,313 |
2023-10-30 | $21.75 | $21.78 | $21.71 | $21.77 | $21.77 | 11,752 |
2023-10-27 | $21.88 | $21.88 | $21.68 | $21.79 | $21.79 | 27,126 |
2023-10-26 | $21.79 | $21.83 | $21.74 | $21.81 | $21.81 | 9,864 |
2023-10-25 | $21.80 | $21.85 | $21.75 | $21.75 | $21.68 | 11,917 |
2023-10-24 | $21.85 | $21.96 | $21.83 | $21.89 | $21.89 | 11,844 |
2023-10-23 | $21.67 | $21.89 | $21.67 | $21.83 | $21.83 | 9,330 |
2023-10-20 | $21.75 | $21.79 | $21.72 | $21.76 | $21.76 | 8,659 |
2023-10-19 | $21.80 | $21.83 | $21.66 | $21.70 | $21.70 | 12,169 |
2023-10-18 | $21.79 | $21.84 | $21.73 | $21.78 | $21.78 | 13,938 |
2023-10-17 | $21.80 | $21.94 | $21.79 | $21.82 | $21.82 | 5,189 |
2023-10-16 | $22.00 | $22.04 | $21.92 | $21.92 | $21.92 | 9,435 |
2023-10-13 | $22.19 | $22.19 | $22.07 | $22.11 | $22.11 | 7,650 |
2023-10-12 | $22.08 | $22.14 | $21.93 | $22.04 | $22.04 | 58,440 |
2023-10-11 | $22.16 | $22.22 | $22.08 | $22.14 | $22.14 | 15,513 |
2023-10-10 | $22.07 | $22.17 | $22.05 | $22.14 | $22.14 | 11,044 |
2023-10-09 | $21.88 | $22.05 | $21.88 | $22.02 | $22.02 | 26,254 |
2023-10-06 | $21.91 | $21.99 | $21.81 | $21.87 | $21.87 | 23,459 |
2023-10-05 | $22.00 | $22.02 | $21.95 | $22.00 | $22.00 | 12,188 |
2023-10-04 | $21.89 | $21.97 | $21.82 | $21.95 | $21.95 | 25,637 |
2023-10-03 | $21.88 | $22.00 | $21.86 | $21.86 | $21.86 | 1,745 |
2023-10-02 | $22.07 | $22.07 | $21.78 | $21.78 | $21.78 | 91,890 |
2023-09-29 | $22.17 | $22.30 | $22.11 | $22.15 | $22.15 | 32,417 |
2023-09-28 | $22.05 | $22.15 | $22.05 | $22.14 | $22.14 | 35,355 |
2023-09-27 | $22.23 | $22.23 | $22.05 | $22.11 | $22.11 | 38,055 |
2023-09-26 | $22.19 | $22.20 | $22.05 | $22.16 | $22.16 | 13,359 |
2023-09-25 | $22.19 | $22.23 | $22.17 | $22.17 | $22.17 | 41,963 |
2023-09-22 | $22.21 | $22.32 | $22.21 | $22.27 | $22.27 | 51,203 |
2023-09-21 | $22.29 | $22.29 | $22.20 | $22.24 | $22.24 | 30,215 |
2023-09-20 | $22.44 | $22.53 | $22.37 | $22.43 | $22.36 | 28,052 |
2023-09-19 | $22.42 | $22.48 | $22.31 | $22.48 | $22.41 | 31,146 |
2023-09-18 | $22.43 | $22.47 | $22.39 | $22.46 | $22.39 | 25,226 |
2023-09-15 | $22.46 | $22.46 | $22.42 | $22.44 | $22.37 | 14,671 |
2023-09-14 | $22.54 | $22.55 | $22.45 | $22.49 | $22.42 | 8,661 |
2023-09-13 | $22.35 | $22.48 | $22.35 | $22.41 | $22.34 | 24,674 |
2023-09-12 | $22.39 | $22.50 | $22.37 | $22.39 | $22.32 | 4,044 |
2023-09-11 | $22.39 | $22.50 | $22.38 | $22.38 | $22.31 | 25,237 |
2023-09-08 | $22.46 | $22.61 | $22.36 | $22.45 | $22.38 | 14,423 |
2023-09-07 | $22.53 | $22.53 | $22.38 | $22.46 | $22.38 | 20,126 |
2023-09-06 | $22.39 | $22.42 | $22.32 | $22.35 | $22.28 | 17,066 |
2023-09-05 | $22.37 | $22.56 | $22.35 | $22.41 | $22.34 | 55,674 |
2023-09-01 | $22.57 | $22.59 | $22.49 | $22.49 | $22.42 | 20,277 |
2023-08-31 | $22.66 | $22.67 | $22.53 | $22.60 | $22.53 | 18,122 |
2023-08-30 | $22.55 | $22.69 | $22.46 | $22.60 | $22.53 | 6,523 |
2023-08-29 | $22.45 | $22.57 | $22.45 | $22.56 | $22.48 | 23,048 |
2023-08-28 | $22.40 | $22.54 | $22.40 | $22.46 | $22.39 | 18,992 |
2023-08-25 | $22.35 | $22.46 | $22.27 | $22.38 | $22.31 | 16,352 |
2023-08-24 | $22.43 | $22.44 | $22.36 | $22.36 | $22.29 | 16,618 |
2023-08-23 | $22.45 | $22.60 | $22.44 | $22.47 | $22.33 | 6,626 |
2023-08-22 | $22.32 | $22.36 | $22.30 | $22.35 | $22.21 | 18,374 |
2023-08-21 | $22.32 | $22.34 | $22.29 | $22.32 | $22.19 | 18,817 |
2023-08-18 | $22.35 | $22.40 | $22.30 | $22.38 | $22.25 | 7,085 |
2023-08-17 | $22.40 | $22.41 | $22.33 | $22.35 | $22.22 | 230,237 |
2023-08-16 | $22.40 | $22.54 | $22.40 | $22.40 | $22.27 | 5,726 |
2023-08-15 | $22.40 | $22.51 | $22.40 | $22.43 | $22.29 | 27,368 |
2023-08-14 | $22.50 | $22.50 | $22.43 | $22.43 | $22.43 | 5,281 |
2023-08-11 | $22.52 | $22.57 | $22.47 | $22.50 | $22.50 | 8,718 |
2023-08-10 | $22.65 | $22.70 | $22.56 | $22.56 | $22.56 | 5,860 |
2023-08-09 | $22.56 | $22.65 | $22.51 | $22.65 | $22.65 | 6,054 |
2023-08-08 | $22.65 | $22.65 | $22.57 | $22.64 | $22.64 | 12,094 |
2023-08-07 | $22.62 | $22.62 | $22.49 | $22.54 | $22.54 | 6,107 |
2023-08-04 | $22.41 | $22.61 | $22.41 | $22.58 | $22.58 | 18,994 |
2023-08-03 | $22.40 | $22.43 | $22.29 | $22.36 | $22.36 | 14,162 |
2023-08-02 | $22.55 | $22.60 | $22.44 | $22.52 | $22.52 | 57,972 |
2023-08-01 | $22.55 | $22.64 | $22.55 | $22.58 | $22.58 | 13,250 |
2023-07-31 | $22.60 | $22.65 | $22.58 | $22.65 | $22.65 | 26,826 |
2023-07-28 | $22.73 | $22.73 | $22.58 | $22.64 | $22.64 | 33,896 |
2023-07-27 | $22.70 | $22.70 | $22.55 | $22.56 | $22.56 | 15,818 |
2023-07-26 | $22.66 | $22.73 | $22.62 | $22.70 | $22.70 | 13,485 |
2023-07-25 | $22.67 | $22.68 | $22.55 | $22.65 | $22.65 | 12,374 |
2023-07-24 | $22.76 | $22.82 | $22.68 | $22.69 | $22.69 | 8,517 |
2023-07-21 | $22.75 | $22.76 | $22.67 | $22.67 | $22.67 | 8,709 |
2023-07-20 | $22.72 | $22.73 | $22.65 | $22.67 | $22.67 | 9,643 |
2023-07-19 | $22.78 | $22.86 | $22.78 | $22.85 | $22.78 | 3,515 |
2023-07-18 | $22.79 | $22.85 | $22.74 | $22.74 | $22.67 | 204,691 |
2023-07-17 | $22.72 | $22.79 | $22.72 | $22.77 | $22.70 | 11,860 |
2023-07-14 | $22.81 | $22.89 | $22.72 | $22.72 | $22.65 | 5,639 |
2023-07-13 | $22.78 | $22.85 | $22.78 | $22.85 | $22.78 | 8,224 |
2023-07-12 | $22.68 | $22.75 | $22.68 | $22.73 | $22.66 | 13,916 |
2023-07-11 | $22.60 | $22.69 | $22.58 | $22.63 | $22.56 | 29,048 |
2023-07-10 | $22.55 | $22.63 | $22.50 | $22.61 | $22.54 | 12,670 |
2023-07-07 | $22.53 | $22.57 | $22.50 | $22.54 | $22.47 | 13,425 |
2023-07-06 | $22.45 | $22.54 | $22.38 | $22.46 | $22.39 | 20,291 |
2023-07-05 | $22.71 | $22.71 | $22.57 | $22.61 | $22.54 | 14,945 |
2023-07-03 | $22.62 | $22.73 | $22.62 | $22.65 | $22.58 | 8,582 |
2023-06-30 | $22.75 | $22.75 | $22.67 | $22.71 | $22.64 | 6,131 |
2023-06-29 | $22.67 | $22.67 | $22.61 | $22.63 | $22.56 | 6,963 |
2023-06-28 | $22.68 | $22.75 | $22.68 | $22.74 | $22.67 | 8,302 |
2023-06-27 | $22.64 | $22.74 | $22.64 | $22.66 | $22.59 | 11,942 |
2023-06-26 | $22.79 | $22.79 | $22.62 | $22.69 | $22.62 | 37,860 |
2023-06-23 | $22.81 | $22.81 | $22.65 | $22.69 | $22.62 | 9,185 |
2023-06-22 | $22.70 | $22.72 | $22.53 | $22.60 | $22.53 | 8,085 |
2023-06-21 | $22.67 | $22.76 | $22.67 | $22.73 | $22.60 | 6,715 |
2023-06-20 | $22.73 | $22.77 | $22.73 | $22.74 | $22.61 | 5,328 |
2023-06-16 | $22.73 | $22.74 | $22.69 | $22.73 | $22.59 | 42,603 |
2023-06-15 | $22.61 | $22.84 | $22.61 | $22.73 | $22.60 | 11,319 |
2023-06-14 | $22.69 | $22.71 | $22.62 | $22.70 | $22.57 | 12,765 |
2023-06-13 | $22.63 | $22.80 | $22.63 | $22.65 | $22.52 | 58,998 |
2023-06-12 | $22.67 | $22.69 | $22.65 | $22.68 | $22.55 | 8,855 |
2023-06-09 | $22.70 | $22.75 | $22.66 | $22.68 | $22.54 | 6,290 |
2023-06-08 | $22.62 | $22.79 | $22.62 | $22.77 | $22.64 | 14,760 |
2023-06-07 | $22.61 | $22.70 | $22.61 | $22.67 | $22.54 | 6,003 |
2023-06-06 | $22.69 | $22.73 | $22.66 | $22.71 | $22.58 | 7,492 |
2023-06-05 | $22.78 | $22.78 | $22.60 | $22.73 | $22.60 | 19,300 |
2023-06-02 | $22.71 | $22.79 | $22.67 | $22.77 | $22.64 | 16,853 |
2023-06-01 | $22.75 | $22.89 | $22.65 | $22.79 | $22.66 | 11,549 |
2023-05-31 | $22.68 | $22.77 | $22.63 | $22.72 | $22.59 | 11,984 |
2023-05-30 | $22.66 | $22.71 | $22.63 | $22.71 | $22.58 | 15,113 |
2023-05-26 | $22.51 | $22.57 | $22.50 | $22.55 | $22.42 | 6,752 |
2023-05-25 | $22.68 | $22.68 | $22.50 | $22.53 | $22.40 | 14,127 |
2023-05-24 | $22.72 | $22.73 | $22.65 | $22.66 | $22.47 | 13,897 |
2023-05-23 | $22.71 | $22.78 | $22.66 | $22.70 | $22.50 | 32,800 |
2023-05-22 | $22.75 | $22.80 | $22.66 | $22.66 | $22.46 | 7,004 |
2023-05-19 | $22.75 | $22.83 | $22.67 | $22.75 | $22.55 | 44,204 |
2023-05-18 | $22.77 | $22.92 | $22.76 | $22.76 | $22.56 | 61,252 |
2023-05-17 | $22.78 | $22.81 | $22.76 | $22.79 | $22.59 | 85,097 |
2023-05-16 | $22.79 | $22.83 | $22.76 | $22.80 | $22.60 | 54,381 |
2023-05-15 | $22.86 | $23.00 | $22.80 | $22.86 | $22.66 | 13,944 |
2023-05-12 | $22.93 | $22.97 | $22.80 | $22.91 | $22.71 | 123,858 |
2023-05-11 | $22.86 | $22.97 | $22.85 | $22.88 | $22.68 | 30,814 |
2023-05-10 | $22.95 | $22.99 | $22.78 | $22.78 | $22.58 | 11,945 |
2023-05-09 | $22.81 | $22.85 | $22.73 | $22.79 | $22.59 | 16,610 |
2023-05-08 | $22.86 | $22.99 | $22.81 | $22.84 | $22.64 | 15,092 |
2023-05-05 | $22.89 | $22.93 | $22.87 | $22.88 | $22.68 | 9,532 |
2023-05-04 | $22.96 | $23.03 | $22.85 | $22.86 | $22.66 | 26,583 |
2023-05-03 | $22.95 | $23.02 | $22.95 | $23.01 | $22.81 | 21,150 |
2023-05-02 | $22.96 | $22.98 | $22.82 | $22.82 | $22.62 | 103,854 |
2023-05-01 | $22.93 | $22.93 | $22.81 | $22.83 | $22.63 | 26,353 |
2023-04-28 | $22.88 | $23.03 | $22.88 | $22.98 | $22.98 | 12,050 |
2023-04-27 | $22.91 | $22.95 | $22.89 | $22.90 | $22.90 | 7,406 |
2023-04-26 | $23.01 | $23.06 | $22.97 | $23.02 | $23.02 | 21,992 |
2023-04-25 | $23.00 | $23.06 | $22.86 | $23.03 | $23.03 | 46,692 |
2023-04-24 | $22.82 | $22.94 | $22.81 | $22.94 | $22.94 | 11,839 |
2023-04-21 | $22.90 | $22.91 | $22.84 | $22.88 | $22.88 | 6,999 |
2023-04-20 | $22.82 | $23.00 | $22.74 | $22.86 | $22.86 | 72,455 |
2023-04-19 | $22.79 | $22.92 | $22.79 | $22.84 | $22.78 | 12,813 |
2023-04-18 | $22.90 | $22.96 | $22.89 | $22.94 | $22.87 | 8,341 |
2023-04-17 | $22.98 | $22.98 | $22.84 | $22.95 | $22.88 | 38,225 |
2023-04-14 | $23.04 | $23.04 | $22.97 | $23.02 | $22.95 | 5,654 |
2023-04-13 | $23.06 | $23.17 | $23.00 | $23.00 | $22.93 | 15,628 |
2023-04-12 | $23.12 | $23.12 | $22.94 | $23.03 | $22.96 | 23,179 |
2023-04-11 | $22.98 | $23.01 | $22.89 | $22.92 | $22.85 | 22,072 |
2023-04-10 | $23.07 | $23.07 | $22.94 | $22.94 | $22.87 | 35,169 |
2023-04-06 | $23.14 | $23.14 | $23.02 | $23.05 | $22.98 | 16,026 |
2023-04-05 | $23.09 | $23.59 | $23.02 | $23.02 | $22.95 | 22,631 |
2023-04-04 | $23.01 | $23.26 | $22.95 | $23.04 | $23.04 | 59,231 |
2023-04-03 | $22.92 | $23.04 | $22.83 | $23.00 | $23.00 | 7,574 |
2023-03-31 | $23.01 | $23.01 | $22.85 | $22.99 | $22.99 | 27,128 |
2023-03-30 | $22.74 | $22.80 | $22.67 | $22.78 | $22.78 | 6,215 |
2023-03-29 | $22.82 | $22.87 | $22.65 | $22.74 | $22.74 | 42,729 |
2023-03-28 | $22.71 | $22.79 | $22.63 | $22.69 | $22.69 | 14,037 |
2023-03-27 | $22.76 | $22.83 | $22.71 | $22.72 | $22.72 | 10,242 |
2023-03-24 | $22.82 | $22.91 | $22.80 | $22.88 | $22.88 | 16,285 |
2023-03-23 | $22.91 | $22.91 | $22.78 | $22.80 | $22.80 | 13,962 |
2023-03-22 | $22.92 | $22.92 | $22.75 | $22.79 | $22.73 | 11,045 |
2023-03-21 | $22.70 | $22.79 | $22.70 | $22.77 | $22.71 | 10,018 |
2023-03-20 | $22.93 | $22.93 | $22.69 | $22.70 | $22.64 | 35,043 |
2023-03-17 | $22.77 | $22.97 | $22.69 | $22.84 | $22.78 | 25,594 |
2023-03-16 | $22.73 | $22.85 | $22.66 | $22.71 | $22.65 | 62,627 |
2023-03-15 | $22.65 | $22.84 | $22.62 | $22.73 | $22.67 | 211,509 |
2023-03-14 | $22.70 | $22.72 | $22.63 | $22.63 | $22.57 | 15,878 |
2023-03-13 | $22.77 | $22.82 | $22.65 | $22.65 | $22.59 | 9,468 |
2023-03-10 | $22.67 | $22.76 | $22.65 | $22.68 | $22.62 | 21,192 |
2023-03-09 | $22.55 | $22.58 | $22.52 | $22.54 | $22.48 | 14,845 |
2023-03-08 | $22.60 | $22.62 | $22.50 | $22.50 | $22.44 | 21,395 |
2023-03-07 | $22.65 | $22.83 | $22.59 | $22.61 | $22.55 | 19,001 |
2023-03-06 | $22.75 | $22.75 | $22.59 | $22.60 | $22.54 | 32,534 |
2023-03-03 | $22.54 | $22.70 | $22.54 | $22.64 | $22.58 | 36,491 |
2023-03-02 | $22.42 | $22.56 | $22.42 | $22.49 | $22.43 | 32,239 |
2023-03-01 | $22.57 | $23.02 | $22.46 | $22.51 | $22.45 | 189,761 |
2023-02-28 | $22.57 | $22.66 | $22.54 | $22.61 | $22.55 | 19,009 |
2023-02-27 | $22.54 | $22.60 | $22.54 | $22.57 | $22.51 | 8,713 |
2023-02-24 | $22.56 | $22.57 | $22.51 | $22.52 | $22.46 | 30,075 |
2023-02-23 | $22.63 | $22.74 | $22.56 | $22.64 | $22.58 | 31,969 |
2023-02-22 | $22.75 | $22.75 | $22.45 | $22.59 | $22.47 | 18,935 |
2023-02-21 | $22.66 | $22.66 | $22.49 | $22.56 | $22.44 | 26,146 |
2023-02-17 | $22.47 | $22.73 | $22.47 | $22.64 | $22.52 | 5,513 |
2023-02-16 | $22.74 | $22.80 | $22.65 | $22.65 | $22.53 | 10,389 |
2023-02-15 | $22.76 | $22.85 | $22.67 | $22.80 | $22.67 | 6,491 |
2023-02-14 | $22.75 | $22.79 | $22.73 | $22.75 | $22.63 | 9,726 |
2023-02-13 | $22.74 | $22.83 | $22.74 | $22.79 | $22.67 | 15,890 |
2023-02-10 | $22.86 | $22.91 | $22.75 | $22.81 | $22.69 | 35,700 |
2023-02-09 | $23.00 | $23.00 | $22.87 | $22.87 | $22.75 | 78,650 |
2023-02-08 | $23.05 | $23.05 | $22.83 | $22.95 | $22.83 | 24,888 |
2023-02-07 | $22.92 | $22.93 | $22.76 | $22.77 | $22.65 | 118,755 |
2023-02-06 | $22.98 | $23.05 | $22.89 | $22.90 | $22.78 | 16,780 |
2023-02-03 | $23.04 | $23.13 | $23.01 | $23.04 | $22.92 | 22,856 |
2023-02-02 | $23.09 | $23.22 | $22.93 | $22.93 | $22.81 | 51,291 |
2023-02-01 | $23.02 | $23.14 | $22.97 | $23.08 | $22.96 | 10,997 |
2023-01-31 | $23.00 | $23.00 | $22.91 | $22.98 | $22.86 | 39,166 |
2023-01-30 | $22.91 | $22.96 | $22.85 | $22.86 | $22.74 | 34,921 |
2023-01-27 | $22.93 | $23.01 | $22.92 | $22.95 | $22.83 | 105,611 |
2023-01-26 | $23.00 | $23.11 | $22.90 | $22.97 | $22.85 | 95,047 |
2023-01-25 | $23.04 | $23.21 | $23.02 | $23.05 | $22.87 | 54,383 |
2023-01-24 | $23.00 | $23.13 | $22.99 | $23.08 | $22.90 | 208,241 |
2023-01-23 | $23.04 | $23.04 | $22.94 | $22.98 | $22.80 | 14,148 |
2023-01-20 | $22.99 | $23.02 | $22.99 | $23.00 | $22.82 | 6,610 |
2023-01-19 | $23.05 | $23.09 | $23.02 | $23.02 | $22.84 | 19,153 |
2023-01-18 | $23.08 | $23.08 | $23.02 | $23.06 | $22.88 | 1,726 |
2023-01-17 | $23.01 | $23.06 | $22.97 | $23.00 | $22.82 | 27,196 |
2023-01-13 | $22.99 | $23.17 | $22.99 | $23.04 | $23.04 | 25,274 |
2023-01-12 | $23.04 | $23.08 | $22.98 | $23.05 | $23.05 | 47,348 |
2023-01-11 | $22.96 | $22.98 | $22.89 | $22.97 | $22.97 | 13,070 |
2023-01-10 | $22.90 | $22.90 | $22.78 | $22.84 | $22.84 | 4,297 |
2023-01-09 | $22.90 | $22.97 | $22.87 | $22.95 | $22.95 | 13,150 |
2023-01-06 | $22.78 | $22.93 | $22.78 | $22.89 | $22.89 | 21,438 |
2023-01-05 | $22.68 | $22.80 | $22.68 | $22.78 | $22.78 | 25,239 |
2023-01-04 | $22.69 | $22.93 | $22.68 | $22.86 | $22.86 | 23,233 |
2023-01-03 | $22.67 | $22.69 | $22.61 | $22.65 | $22.65 | 12,680 |
2022-12-30 | $22.68 | $22.68 | $22.53 | $22.63 | $22.63 | 17,009 |
2022-12-29 | $22.54 | $22.77 | $22.44 | $22.61 | $22.61 | 247,377 |
2022-12-28 | $22.68 | $22.68 | $22.46 | $22.53 | $22.53 | 28,391 |
2022-12-27 | $22.65 | $22.68 | $22.55 | $22.62 | $22.62 | 36,838 |
2022-12-23 | $22.64 | $22.73 | $22.63 | $22.69 | $22.69 | 52,453 |
2022-12-22 | $22.71 | $22.92 | $22.58 | $22.70 | $22.70 | 117,454 |
2022-12-21 | $22.74 | $22.87 | $22.62 | $22.84 | $22.84 | 13,672 |
2022-12-20 | $22.60 | $22.73 | $22.51 | $22.65 | $22.65 | 40,522 |
2022-12-19 | $22.82 | $22.82 | $22.68 | $22.71 | $22.71 | 14,685 |
2022-12-16 | $22.79 | $22.90 | $22.71 | $22.83 | $22.83 | 20,109 |
2022-12-15 | $22.91 | $22.91 | $22.79 | $22.85 | $22.85 | 24,418 |
2022-12-14 | $22.92 | $23.05 | $22.62 | $22.96 | $22.90 | 34,422 |
2022-12-13 | $23.03 | $23.03 | $22.87 | $22.92 | $22.86 | 29,469 |
2022-12-12 | $22.84 | $22.88 | $22.75 | $22.80 | $22.74 | 11,642 |
2022-12-09 | $22.72 | $22.91 | $22.69 | $22.78 | $22.78 | 31,860 |
2022-12-08 | $22.86 | $22.90 | $22.81 | $22.84 | $22.84 | 4,520 |
2022-12-07 | $22.88 | $22.88 | $22.68 | $22.86 | $22.86 | 13,150 |
2022-12-06 | $22.63 | $22.85 | $22.61 | $22.78 | $22.78 | 22,400 |
2022-12-05 | $22.81 | $22.81 | $22.74 | $22.77 | $22.77 | 2,457 |
2022-12-02 | $22.76 | $22.92 | $22.64 | $22.90 | $22.90 | 72,311 |
2022-12-01 | $22.75 | $22.86 | $22.74 | $22.84 | $22.84 | 14,221 |
2022-11-30 | $22.62 | $22.76 | $22.50 | $22.75 | $22.75 | 35,227 |
2022-11-29 | $22.69 | $22.70 | $22.52 | $22.62 | $22.62 | 7,183 |
2022-11-28 | $22.69 | $22.71 | $22.59 | $22.67 | $22.67 | 11,702 |
2022-11-25 | $22.69 | $22.83 | $22.63 | $22.71 | $22.71 | 27,931 |
2022-11-23 | $22.75 | $22.82 | $22.67 | $22.80 | $22.80 | 109,879 |
2022-11-22 | $22.60 | $22.68 | $22.58 | $22.66 | $22.66 | 91,013 |
2022-11-21 | $22.56 | $22.68 | $22.51 | $22.57 | $22.57 | 61,297 |
2022-11-18 | $22.60 | $22.64 | $22.41 | $22.55 | $22.55 | 260,561 |
2022-11-17 | $22.51 | $22.68 | $22.43 | $22.66 | $22.66 | 143,684 |
2022-11-16 | $22.62 | $22.69 | $22.49 | $22.61 | $22.61 | 31,121 |
2022-11-15 | $22.53 | $22.67 | $22.50 | $22.66 | $22.66 | 29,993 |
2022-11-14 | $22.47 | $22.53 | $22.47 | $22.47 | $22.47 | 9,520 |
2022-11-11 | $22.56 | $22.56 | $22.44 | $22.50 | $22.50 | 6,226 |
2022-11-10 | $22.47 | $22.56 | $22.41 | $22.56 | $22.56 | 20,500 |
2022-11-09 | $22.19 | $22.22 | $22.16 | $22.19 | $22.19 | 12,889 |
2022-11-08 | $22.31 | $22.35 | $22.20 | $22.35 | $22.29 | 13,368 |
2022-11-07 | $22.33 | $22.33 | $22.18 | $22.26 | $22.20 | 7,429 |
2022-11-04 | $22.24 | $22.29 | $22.17 | $22.23 | $22.17 | 13,559 |
2022-11-03 | $22.17 | $22.19 | $22.12 | $22.19 | $22.13 | 8,576 |
2022-11-02 | $22.30 | $22.45 | $22.10 | $22.24 | $22.18 | 99,021 |
2022-11-01 | $22.31 | $22.44 | $22.22 | $22.25 | $22.19 | 8,803 |
2022-10-31 | $22.32 | $22.32 | $22.20 | $22.29 | $22.23 | 5,610 |
2022-10-28 | $22.42 | $22.45 | $22.40 | $22.42 | $22.42 | 9,207 |
2022-10-27 | $22.37 | $22.47 | $22.29 | $22.37 | $22.37 | 19,290 |
2022-10-26 | $22.25 | $22.35 | $22.25 | $22.29 | $22.29 | 12,740 |
2022-10-25 | $22.30 | $22.43 | $22.13 | $22.29 | $22.29 | 34,360 |
2022-10-24 | $22.15 | $22.19 | $22.08 | $22.13 | $22.13 | 22,650 |
2022-10-21 | $22.03 | $22.18 | $22.03 | $22.11 | $22.11 | 14,499 |
2022-10-20 | $22.09 | $22.20 | $21.94 | $22.06 | $22.06 | 66,536 |
2022-10-19 | $22.15 | $22.26 | $22.12 | $22.14 | $22.14 | 22,331 |
2022-10-18 | $22.26 | $22.35 | $22.24 | $22.29 | $22.29 | 6,441 |
2022-10-17 | $22.25 | $22.29 | $22.22 | $22.23 | $22.23 | 8,437 |
2022-10-14 | $22.16 | $22.26 | $22.10 | $22.19 | $22.19 | 16,406 |
2022-10-13 | $21.94 | $22.25 | $21.94 | $22.14 | $22.14 | 25,677 |
2022-10-12 | $22.24 | $22.24 | $21.92 | $22.17 | $22.17 | 28,186 |
2022-10-11 | $22.16 | $22.26 | $22.09 | $22.17 | $22.17 | 28,326 |
2022-10-10 | $22.23 | $22.27 | $22.05 | $22.16 | $22.16 | 17,586 |
2022-10-07 | $22.22 | $22.47 | $22.19 | $22.30 | $22.30 | 6,201 |
2022-10-06 | $22.45 | $22.48 | $22.35 | $22.43 | $22.43 | 42,104 |
2022-10-05 | $22.32 | $22.42 | $22.23 | $22.40 | $22.40 | 19,655 |
2022-10-04 | $22.46 | $22.54 | $22.44 | $22.49 | $22.49 | 17,276 |
2022-10-03 | $22.31 | $22.43 | $22.27 | $22.35 | $22.35 | 84,088 |
2022-09-30 | $22.23 | $22.34 | $22.23 | $22.23 | $22.23 | 20,299 |
2022-09-29 | $22.16 | $22.25 | $22.07 | $22.20 | $22.20 | 15,431 |
2022-09-28 | $22.23 | $22.31 | $22.16 | $22.28 | $22.28 | 15,815 |
2022-09-27 | $22.23 | $22.24 | $22.06 | $22.12 | $22.12 | 12,899 |
2022-09-26 | $22.27 | $22.38 | $22.02 | $22.11 | $22.11 | 26,808 |
2022-09-23 | $22.37 | $22.43 | $22.21 | $22.21 | $22.21 | 9,282 |
2022-09-22 | $22.53 | $22.53 | $22.44 | $22.46 | $22.46 | 10,419 |
2022-09-21 | $22.65 | $22.72 | $22.50 | $22.61 | $22.55 | 7,033 |
2022-09-20 | $22.66 | $22.73 | $22.59 | $22.65 | $22.60 | 4,952 |
2022-09-19 | $22.64 | $22.72 | $22.62 | $22.68 | $22.62 | 8,749 |
2022-09-16 | $22.60 | $22.70 | $22.59 | $22.69 | $22.64 | 6,865 |
2022-09-15 | $22.71 | $22.71 | $22.50 | $22.69 | $22.63 | 16,488 |
2022-09-14 | $22.74 | $22.74 | $22.66 | $22.74 | $22.69 | 5,451 |
2022-09-13 | $22.83 | $22.83 | $22.67 | $22.74 | $22.69 | 8,667 |
2022-09-12 | $22.90 | $22.90 | $22.77 | $22.87 | $22.82 | 36,034 |
2022-09-09 | $22.89 | $22.96 | $22.84 | $22.90 | $22.85 | 10,072 |
2022-09-08 | $22.94 | $23.00 | $22.85 | $22.93 | $22.88 | 3,154 |
2022-09-07 | $22.75 | $22.86 | $22.75 | $22.81 | $22.75 | 2,491 |
2022-09-06 | $22.75 | $22.75 | $22.70 | $22.73 | $22.67 | 6,777 |
2022-09-02 | $22.86 | $22.87 | $22.85 | $22.85 | $22.80 | 9,268 |
2022-09-01 | $22.73 | $22.73 | $22.59 | $22.65 | $22.60 | 699,405 |
2022-08-31 | $22.84 | $22.86 | $22.76 | $22.82 | $22.76 | 5,202 |
2022-08-30 | $22.93 | $22.99 | $22.82 | $22.92 | $22.86 | 14,276 |
2022-08-29 | $22.84 | $22.97 | $22.83 | $22.93 | $22.87 | 23,312 |
2022-08-26 | $23.08 | $23.08 | $22.94 | $22.99 | $22.93 | 15,537 |
2022-08-25 | $23.00 | $23.03 | $22.90 | $22.99 | $22.93 | 38,977 |
2022-08-24 | $22.95 | $22.98 | $22.92 | $22.96 | $22.90 | 31,363 |
2022-08-23 | $23.11 | $23.21 | $22.79 | $23.00 | $22.94 | 53,310 |
2022-08-22 | $23.05 | $23.05 | $22.94 | $22.96 | $22.90 | 9,927 |
2022-08-19 | $23.05 | $23.11 | $23.01 | $23.01 | $23.01 | 55,604 |
2022-08-18 | $23.14 | $23.27 | $23.14 | $23.22 | $23.22 | 23,442 |
2022-08-17 | $23.08 | $23.21 | $23.07 | $23.14 | $23.09 | 18,265 |
2022-08-16 | $23.18 | $23.42 | $23.14 | $23.34 | $23.29 | 6,214 |
2022-08-15 | $23.27 | $23.46 | $23.19 | $23.41 | $23.36 | 30,368 |
2022-08-12 | $23.10 | $23.47 | $23.10 | $23.26 | $23.20 | 26,182 |
2022-08-11 | $23.33 | $23.40 | $23.19 | $23.19 | $23.14 | 13,924 |
2022-08-10 | $23.26 | $23.35 | $23.25 | $23.31 | $23.25 | 36,040 |
2022-08-09 | $23.23 | $23.27 | $23.17 | $23.20 | $23.14 | 20,873 |
2022-08-08 | $23.33 | $23.33 | $23.27 | $23.32 | $23.27 | 8,785 |
2022-08-05 | $23.29 | $23.32 | $23.15 | $23.26 | $23.21 | 9,514 |
2022-08-04 | $23.51 | $23.51 | $23.30 | $23.33 | $23.27 | 12,540 |
2022-08-03 | $23.22 | $23.34 | $23.20 | $23.34 | $23.29 | 12,272 |
2022-08-02 | $23.34 | $23.44 | $23.22 | $23.29 | $23.24 | 15,522 |
2022-08-01 | $23.32 | $23.44 | $23.24 | $23.44 | $23.39 | 8,842 |
2022-07-29 | $23.28 | $23.38 | $23.25 | $23.33 | $23.28 | 18,141 |
2022-07-28 | $23.27 | $23.43 | $23.17 | $23.30 | $23.24 | 32,592 |
2022-07-27 | $23.13 | $23.25 | $22.96 | $23.19 | $23.14 | 11,101 |
2022-07-26 | $23.14 | $23.26 | $22.93 | $23.08 | $23.03 | 20,325 |
2022-07-25 | $23.19 | $23.27 | $23.03 | $23.19 | $23.13 | 21,760 |
2022-07-22 | $23.22 | $23.22 | $23.11 | $23.15 | $23.10 | 3,558 |
2022-07-21 | $22.91 | $23.02 | $22.89 | $23.02 | $22.97 | 11,074 |
2022-07-20 | $22.94 | $23.05 | $22.94 | $23.00 | $22.89 | 16,297 |
2022-07-19 | $22.87 | $22.93 | $22.87 | $22.93 | $22.82 | 13,389 |
2022-07-18 | $22.87 | $22.90 | $22.75 | $22.90 | $22.79 | 31,233 |
2022-07-15 | $22.89 | $22.94 | $22.87 | $22.93 | $22.82 | 11,381 |
2022-07-14 | $22.79 | $22.83 | $22.71 | $22.83 | $22.72 | 11,585 |
2022-07-13 | $22.81 | $22.91 | $22.81 | $22.89 | $22.78 | 8,692 |
2022-07-12 | $22.77 | $22.95 | $22.77 | $22.88 | $22.77 | 4,629 |
2022-07-11 | $22.87 | $22.92 | $22.86 | $22.88 | $22.77 | 10,182 |
2022-07-08 | $22.89 | $22.89 | $22.81 | $22.88 | $22.77 | 9,695 |
2022-07-07 | $22.78 | $22.86 | $22.77 | $22.86 | $22.75 | 3,308 |
2022-07-06 | $22.83 | $22.83 | $22.77 | $22.77 | $22.66 | 9,346 |
2022-07-05 | $22.73 | $22.81 | $22.70 | $22.79 | $22.69 | 12,624 |
2022-07-01 | $22.69 | $22.83 | $22.69 | $22.77 | $22.66 | 18,119 |
2022-06-30 | $22.64 | $22.70 | $22.61 | $22.68 | $22.57 | 5,061 |
2022-06-29 | $22.65 | $22.75 | $22.53 | $22.61 | $22.51 | 9,886 |
2022-06-28 | $22.77 | $22.77 | $22.65 | $22.68 | $22.58 | 9,502 |
2022-06-27 | $22.77 | $22.82 | $22.77 | $22.80 | $22.69 | 6,648 |
2022-06-24 | $22.75 | $22.84 | $22.74 | $22.76 | $22.65 | 11,238 |
2022-06-23 | $22.74 | $22.74 | $22.68 | $22.70 | $22.59 | 2,528 |
2022-06-22 | $22.67 | $22.77 | $22.67 | $22.73 | $22.58 | 16,518 |
2022-06-21 | $22.68 | $22.76 | $22.64 | $22.64 | $22.49 | 19,413 |
2022-06-17 | $22.70 | $22.72 | $22.62 | $22.69 | $22.54 | 14,646 |
2022-06-16 | $22.77 | $22.77 | $22.47 | $22.67 | $22.52 | 14,394 |
2022-06-15 | $22.64 | $22.78 | $22.58 | $22.78 | $22.63 | 9,882 |
2022-06-14 | $22.56 | $22.63 | $22.48 | $22.58 | $22.43 | 16,439 |
2022-06-13 | $22.51 | $22.64 | $22.43 | $22.44 | $22.29 | 15,926 |
2022-06-10 | $22.90 | $22.90 | $22.76 | $22.79 | $22.64 | 14,901 |
2022-06-09 | $23.00 | $23.14 | $22.98 | $23.07 | $22.91 | 9,414 |
2022-06-08 | $23.20 | $23.20 | $23.10 | $23.15 | $23.00 | 20,253 |
2022-06-07 | $23.20 | $23.34 | $23.17 | $23.17 | $23.02 | 37,461 |
2022-06-06 | $23.30 | $23.30 | $23.19 | $23.20 | $23.05 | 9,283 |
2022-06-03 | $23.31 | $23.31 | $23.16 | $23.28 | $23.13 | 11,959 |
2022-06-02 | $23.34 | $23.41 | $23.21 | $23.36 | $23.20 | 9,942 |
2022-06-01 | $23.50 | $23.50 | $23.26 | $23.34 | $23.18 | 10,458 |
2022-05-31 | $23.31 | $23.40 | $23.29 | $23.29 | $23.13 | 11,761 |
2022-05-27 | $23.40 | $23.47 | $23.38 | $23.43 | $23.27 | 13,504 |
2022-05-26 | $23.25 | $23.38 | $23.25 | $23.38 | $23.22 | 14,813 |
2022-05-25 | $23.17 | $23.30 | $23.15 | $23.30 | $23.14 | 14,010 |
2022-05-24 | $23.04 | $23.12 | $23.03 | $23.12 | $22.96 | 14,378 |
2022-05-23 | $23.19 | $23.19 | $23.02 | $23.08 | $22.93 | 9,273 |
2022-05-20 | $23.11 | $23.11 | $22.98 | $23.08 | $22.93 | 63,138 |
2022-05-19 | $22.96 | $23.10 | $22.96 | $23.01 | $22.86 | 14,033 |
2022-05-18 | $23.03 | $23.05 | $22.98 | $23.01 | $22.81 | 18,739 |
2022-05-17 | $23.32 | $23.32 | $23.04 | $23.10 | $22.90 | 22,449 |
2022-05-16 | $23.13 | $23.15 | $23.04 | $23.09 | $22.89 | 17,958 |
2022-05-13 | $23.15 | $23.15 | $23.02 | $23.12 | $22.92 | 19,328 |
2022-05-12 | $23.07 | $23.10 | $22.98 | $23.03 | $22.83 | 25,217 |
2022-05-11 | $23.05 | $23.14 | $23.04 | $23.06 | $22.86 | 24,511 |
2022-05-10 | $23.13 | $23.15 | $23.02 | $23.10 | $22.90 | 15,943 |
2022-05-09 | $23.03 | $23.04 | $22.98 | $23.02 | $22.82 | 26,290 |
2022-05-06 | $22.96 | $23.12 | $22.96 | $23.02 | $22.82 | 74,647 |
2022-05-05 | $23.19 | $23.19 | $23.01 | $23.06 | $22.86 | 44,669 |
2022-05-04 | $23.14 | $23.32 | $23.09 | $23.32 | $23.11 | 50,861 |
2022-05-03 | $23.13 | $23.22 | $23.13 | $23.20 | $23.00 | 51,645 |
2022-05-02 | $23.09 | $23.14 | $23.07 | $23.08 | $22.88 | 31,815 |
2022-04-29 | $23.20 | $23.21 | $23.11 | $23.13 | $22.93 | 8,806 |
2022-04-28 | $23.27 | $23.28 | $23.18 | $23.28 | $23.08 | 10,302 |
2022-04-27 | $23.45 | $23.45 | $23.17 | $23.25 | $23.05 | 22,392 |
2022-04-26 | $23.40 | $23.40 | $23.27 | $23.30 | $23.10 | 18,379 |
2022-04-25 | $23.23 | $23.32 | $23.23 | $23.26 | $23.06 | 36,525 |
2022-04-22 | $23.20 | $23.30 | $23.13 | $23.30 | $23.10 | 21,088 |
2022-04-21 | $23.40 | $23.40 | $23.19 | $23.25 | $23.05 | 43,861 |
2022-04-20 | $23.34 | $23.40 | $23.34 | $23.37 | $23.13 | 10,284 |
2022-04-19 | $23.32 | $23.35 | $23.28 | $23.31 | $23.06 | 10,315 |
2022-04-18 | $23.35 | $23.38 | $23.31 | $23.33 | $23.08 | 23,244 |
2022-04-14 | $23.52 | $23.52 | $23.35 | $23.38 | $23.13 | 23,181 |
2022-04-13 | $23.34 | $23.51 | $23.34 | $23.47 | $23.22 | 29,781 |
2022-04-12 | $23.41 | $23.50 | $23.39 | $23.40 | $23.15 | 9,331 |
2022-04-11 | $23.33 | $23.39 | $23.28 | $23.29 | $23.04 | 19,149 |
2022-04-08 | $23.49 | $23.49 | $23.31 | $23.36 | $23.11 | 167,673 |
2022-04-07 | $23.49 | $23.50 | $23.39 | $23.45 | $23.20 | 38,554 |
2022-04-06 | $23.42 | $23.57 | $23.42 | $23.47 | $23.22 | 36,395 |
2022-04-05 | $23.70 | $23.70 | $23.51 | $23.54 | $23.29 | 8,909 |
2022-04-04 | $23.66 | $23.75 | $23.62 | $23.73 | $23.48 | 39,562 |
2022-04-01 | $23.59 | $23.69 | $23.59 | $23.63 | $23.38 | 12,463 |
2022-03-31 | $23.72 | $23.74 | $23.66 | $23.70 | $23.45 | 13,124 |
2022-03-30 | $23.77 | $23.77 | $23.65 | $23.68 | $23.43 | 18,241 |
2022-03-29 | $23.59 | $23.76 | $23.59 | $23.76 | $23.51 | 36,934 |
2022-03-28 | $23.55 | $23.56 | $23.49 | $23.56 | $23.31 | 23,094 |
2022-03-25 | $23.62 | $23.64 | $23.48 | $23.56 | $23.31 | 31,778 |
2022-03-24 | $23.59 | $23.60 | $23.52 | $23.60 | $23.35 | 13,845 |
2022-03-23 | $23.66 | $23.69 | $23.62 | $23.68 | $23.38 | 3,290 |
2022-03-22 | $23.60 | $23.64 | $23.59 | $23.64 | $23.34 | 15,126 |
2022-03-21 | $23.12 | $23.73 | $23.12 | $23.60 | $23.30 | 42,004 |
2022-03-18 | $23.80 | $23.81 | $23.69 | $23.73 | $23.43 | 5,702 |
2022-03-17 | $23.70 | $23.72 | $23.70 | $23.70 | $23.40 | 1,680 |
2022-03-16 | $23.10 | $23.70 | $23.10 | $23.63 | $23.33 | 17,543 |
2022-03-15 | $23.57 | $23.57 | $23.50 | $23.55 | $23.24 | 24,448 |
2022-03-14 | $23.57 | $23.61 | $23.46 | $23.46 | $23.16 | 18,526 |
2022-03-11 | $23.66 | $23.71 | $23.61 | $23.61 | $23.31 | 26,832 |
2022-03-10 | $23.73 | $23.74 | $23.66 | $23.69 | $23.39 | 7,972 |
2022-03-09 | $23.74 | $23.82 | $23.73 | $23.80 | $23.50 | 9,167 |
2022-03-08 | $23.81 | $23.83 | $23.74 | $23.74 | $23.44 | 12,670 |
2022-03-07 | $23.89 | $23.90 | $23.79 | $23.82 | $23.51 | 17,137 |
2022-03-04 | $23.89 | $24.01 | $23.87 | $23.87 | $23.57 | 9,096 |
2022-03-03 | $23.98 | $24.04 | $23.93 | $23.98 | $23.68 | 7,329 |
2022-03-02 | $23.92 | $24.04 | $23.92 | $23.98 | $23.67 | 9,246 |
2022-03-01 | $24.06 | $24.09 | $24.00 | $24.06 | $23.75 | 6,177 |
2022-02-28 | $23.93 | $24.06 | $23.90 | $23.93 | $23.62 | 35,607 |
2022-02-25 | $23.91 | $24.00 | $23.87 | $23.89 | $23.59 | 6,102 |
2022-02-24 | $23.69 | $23.96 | $23.69 | $23.90 | $23.59 | 19,924 |
2022-02-23 | $23.89 | $23.92 | $23.82 | $23.87 | $23.57 | 22,685 |
2022-02-22 | $23.82 | $23.94 | $23.82 | $23.94 | $23.63 | 19,426 |
2022-02-18 | $23.82 | $23.94 | $23.82 | $23.94 | $23.63 | 33,398 |
2022-02-17 | $23.91 | $24.00 | $23.85 | $23.86 | $23.56 | 52,364 |
2022-02-16 | $23.84 | $24.06 | $23.84 | $24.03 | $23.68 | 35,694 |
2022-02-15 | $23.93 | $23.97 | $23.89 | $23.92 | $23.57 | 8,463 |
2022-02-14 | $24.04 | $24.04 | $23.90 | $23.90 | $23.55 | 12,482 |
2022-02-11 | $23.93 | $24.04 | $23.93 | $24.04 | $23.69 | 12,435 |
2022-02-10 | $24.09 | $24.12 | $24.02 | $24.02 | $23.67 | 14,569 |
2022-02-09 | $24.15 | $24.16 | $24.12 | $24.13 | $23.78 | 16,309 |
2022-02-08 | $24.06 | $24.19 | $24.06 | $24.06 | $23.71 | 2,433 |
2022-02-07 | $24.19 | $24.19 | $24.05 | $24.12 | $23.77 | 15,603 |
2022-02-04 | $24.10 | $24.10 | $24.03 | $24.05 | $23.70 | 15,328 |
2022-02-03 | $24.23 | $24.29 | $24.13 | $24.18 | $23.83 | 15,289 |
2022-02-02 | $24.30 | $24.46 | $24.24 | $24.25 | $23.90 | 10,503 |
2022-02-01 | $24.19 | $24.45 | $24.18 | $24.42 | $24.07 | 34,577 |
2022-01-31 | $24.23 | $24.34 | $24.20 | $24.23 | $23.88 | 115,159 |
2022-01-28 | $24.19 | $24.24 | $24.16 | $24.21 | $23.86 | 5,094 |
2022-01-27 | $24.35 | $24.39 | $24.15 | $24.22 | $23.87 | 9,242 |
2022-01-26 | $24.49 | $24.56 | $24.11 | $24.56 | $24.20 | 15,063 |
2022-01-25 | $24.42 | $24.42 | $24.28 | $24.29 | $23.94 | 31,052 |
2022-01-24 | $24.45 | $24.45 | $24.31 | $24.35 | $24.00 | 29,889 |
2022-01-21 | $24.36 | $24.38 | $24.33 | $24.35 | $23.99 | 4,884 |
2022-01-20 | $24.36 | $24.45 | $24.32 | $24.32 | $23.97 | 15,147 |
2022-01-19 | $24.43 | $24.50 | $24.39 | $24.42 | $24.02 | 16,533 |
2022-01-18 | $24.75 | $24.75 | $24.36 | $24.47 | $24.07 | 42,404 |
2022-01-14 | $24.53 | $24.66 | $24.47 | $24.47 | $24.07 | 24,171 |
2022-01-13 | $24.55 | $24.62 | $24.50 | $24.50 | $24.10 | 16,093 |
2022-01-12 | $24.48 | $24.52 | $24.47 | $24.51 | $24.11 | 27,280 |
2022-01-11 | $24.40 | $24.57 | $24.40 | $24.50 | $24.10 | 21,412 |
2022-01-10 | $24.55 | $24.55 | $24.41 | $24.41 | $24.01 | 28,336 |
2022-01-07 | $24.55 | $24.55 | $24.44 | $24.45 | $24.05 | 51,756 |
2022-01-06 | $24.52 | $24.57 | $24.50 | $24.50 | $24.10 | 9,920 |
2022-01-05 | $24.60 | $24.64 | $24.50 | $24.50 | $24.10 | 18,215 |
2022-01-04 | $24.64 | $24.64 | $24.54 | $24.55 | $24.15 | 21,505 |
2022-01-03 | $24.69 | $24.72 | $24.58 | $24.58 | $24.18 | 28,602 |
2021-12-31 | $24.70 | $24.73 | $24.64 | $24.65 | $24.25 | 24,695 |
2021-12-30 | $24.70 | $24.70 | $24.62 | $24.65 | $24.24 | 21,391 |
2021-12-29 | $24.62 | $24.71 | $24.62 | $24.62 | $24.22 | 24,899 |
2021-12-28 | $24.67 | $24.75 | $24.64 | $24.64 | $24.24 | 13,210 |
2021-12-27 | $24.60 | $24.74 | $24.60 | $24.67 | $24.27 | 18,708 |
2021-12-23 | $24.75 | $24.75 | $24.62 | $24.62 | $24.22 | 120,995 |
2021-12-22 | $24.61 | $24.76 | $24.58 | $24.71 | $24.31 | 32,737 |
2021-12-21 | $24.57 | $24.76 | $24.57 | $24.60 | $24.20 | 36,616 |
2021-12-20 | $24.76 | $24.76 | $24.55 | $24.55 | $24.15 | 20,869 |
2021-12-17 | $24.59 | $24.74 | $24.54 | $24.57 | $24.17 | 7,547 |
2021-12-16 | $24.68 | $24.68 | $24.56 | $24.56 | $24.16 | 9,227 |
2021-12-15 | $24.65 | $24.75 | $24.59 | $24.62 | $24.16 | 6,274 |
2021-12-14 | $24.68 | $24.75 | $24.60 | $24.61 | $24.15 | 11,817 |
2021-12-13 | $24.61 | $24.70 | $24.61 | $24.67 | $24.21 | 13,886 |
2021-12-10 | $24.62 | $24.65 | $24.55 | $24.55 | $24.09 | 15,719 |
2021-12-09 | $25.10 | $25.10 | $24.58 | $24.58 | $24.12 | 18,380 |
2021-12-08 | $24.71 | $24.77 | $24.61 | $24.69 | $24.23 | 23,408 |
2021-12-07 | $24.53 | $24.70 | $24.53 | $24.60 | $24.14 | 25,071 |
2021-12-06 | $24.60 | $24.68 | $24.54 | $24.59 | $24.13 | 59,187 |
2021-12-03 | $24.52 | $24.61 | $24.52 | $24.57 | $24.11 | 9,249 |
2021-12-02 | $24.60 | $24.60 | $24.48 | $24.56 | $24.10 | 14,111 |
2021-12-01 | $24.60 | $24.60 | $24.49 | $24.55 | $24.09 | 40,123 |
2021-11-30 | $24.42 | $24.63 | $24.42 | $24.50 | $24.04 | 46,645 |
2021-11-29 | $24.41 | $24.55 | $24.41 | $24.55 | $24.09 | 5,824 |
2021-11-26 | $24.41 | $24.60 | $24.40 | $24.60 | $24.14 | 15,323 |
2021-11-24 | $24.59 | $24.59 | $24.47 | $24.52 | $24.06 | 24,947 |
2021-11-23 | $24.55 | $24.57 | $24.50 | $24.53 | $24.07 | 28,732 |
2021-11-22 | $24.60 | $24.62 | $24.56 | $24.57 | $24.11 | 8,119 |
2021-11-19 | $24.67 | $24.67 | $24.60 | $24.62 | $24.16 | 35,138 |
2021-11-18 | $24.64 | $24.69 | $24.62 | $24.64 | $24.18 | 18,887 |
2021-11-17 | $24.67 | $24.69 | $24.59 | $24.64 | $24.18 | 35,558 |
2021-11-16 | $24.70 | $24.70 | $24.57 | $24.63 | $24.17 | 9,906 |
2021-11-15 | $24.64 | $24.64 | $24.55 | $24.57 | $24.11 | 13,397 |
2021-11-12 | $24.65 | $24.73 | $24.65 | $24.66 | $24.21 | 11,807 |
2021-11-11 | $24.69 | $24.72 | $24.63 | $24.68 | $24.22 | 23,465 |
2021-11-10 | $24.72 | $24.72 | $24.63 | $24.69 | $24.23 | 3,020 |
2021-11-09 | $24.80 | $24.81 | $24.74 | $24.81 | $24.31 | 24,455 |
2021-11-08 | $24.73 | $24.79 | $24.72 | $24.72 | $24.22 | 14,166 |
2021-11-05 | $24.71 | $24.80 | $24.71 | $24.77 | $24.27 | 8,805 |
2021-11-04 | $24.69 | $24.75 | $24.67 | $24.68 | $24.18 | 26,359 |
2021-11-03 | $24.65 | $24.70 | $24.63 | $24.66 | $24.16 | 35,641 |
2021-11-02 | $24.62 | $24.72 | $24.62 | $24.69 | $24.18 | 13,153 |
2021-11-01 | $24.62 | $24.73 | $24.62 | $24.64 | $24.13 | 13,789 |
2021-10-29 | $24.61 | $24.74 | $24.61 | $24.68 | $24.18 | 11,037 |
2021-10-28 | $24.71 | $24.74 | $24.65 | $24.70 | $24.19 | 10,821 |
2021-10-27 | $24.63 | $24.73 | $24.63 | $24.65 | $24.15 | 208,137 |
2021-10-26 | $24.76 | $24.76 | $24.62 | $24.65 | $24.15 | 14,099 |
2021-10-25 | $24.59 | $24.68 | $24.59 | $24.65 | $24.15 | 5,257 |
2021-10-22 | $24.59 | $24.67 | $24.59 | $24.64 | $24.13 | 12,287 |
2021-10-21 | $24.65 | $24.74 | $24.61 | $24.65 | $24.15 | 9,519 |
2021-10-20 | $24.77 | $24.77 | $24.69 | $24.71 | $24.17 | 16,068 |
2021-10-19 | $24.69 | $24.77 | $24.69 | $24.72 | $24.17 | 19,799 |
2021-10-18 | $24.72 | $24.72 | $24.70 | $24.71 | $24.16 | 6,588 |
2021-10-15 | $24.68 | $24.78 | $24.68 | $24.69 | $24.15 | 8,394 |
2021-10-14 | $24.71 | $24.82 | $24.71 | $24.80 | $24.25 | 36,742 |
2021-10-13 | $24.65 | $24.73 | $24.64 | $24.66 | $24.12 | 24,817 |
2021-10-12 | $24.66 | $24.70 | $24.63 | $24.67 | $24.13 | 24,686 |
2021-10-11 | $24.69 | $24.72 | $24.61 | $24.61 | $24.07 | 9,005 |
2021-10-08 | $24.70 | $24.73 | $24.68 | $24.69 | $24.15 | 20,717 |
2021-10-07 | $24.71 | $24.79 | $24.71 | $24.73 | $24.19 | 28,039 |
2021-10-06 | $24.76 | $24.77 | $24.71 | $24.73 | $24.19 | 35,571 |
2021-10-05 | $24.70 | $24.81 | $24.70 | $24.76 | $24.21 | 5,730 |
2021-10-04 | $24.81 | $24.81 | $24.71 | $24.75 | $24.20 | 5,390 |
2021-10-01 | $24.76 | $24.80 | $24.72 | $24.78 | $24.23 | 25,552 |
2021-09-30 | $24.81 | $24.82 | $24.74 | $24.75 | $24.20 | 9,604 |
2021-09-29 | $24.84 | $24.84 | $24.75 | $24.80 | $24.26 | 22,269 |
2021-09-28 | $24.79 | $24.83 | $24.75 | $24.77 | $24.22 | 4,770 |
2021-09-27 | $24.75 | $24.84 | $24.74 | $24.78 | $24.23 | 11,265 |
2021-09-24 | $24.77 | $24.87 | $24.77 | $24.84 | $24.29 | 4,519 |
2021-09-23 | $24.87 | $24.93 | $24.81 | $24.83 | $24.28 | 5,211 |
2021-09-22 | $24.91 | $24.94 | $24.89 | $24.91 | $24.32 | 9,628 |
2021-09-21 | $24.95 | $24.95 | $24.88 | $24.92 | $24.32 | 3,752 |
2021-09-20 | $24.86 | $24.93 | $24.86 | $24.91 | $24.31 | 6,150 |
2021-09-17 | $24.93 | $24.93 | $24.87 | $24.87 | $24.28 | 5,102 |
2021-09-16 | $24.93 | $24.96 | $24.87 | $24.92 | $24.32 | 7,132 |
2021-09-15 | $24.86 | $24.98 | $24.86 | $24.90 | $24.31 | 7,433 |
2021-09-14 | $25.01 | $25.01 | $24.91 | $24.92 | $24.33 | 15,748 |
2021-09-13 | $24.90 | $24.95 | $24.87 | $24.89 | $24.30 | 8,460 |
2021-09-10 | $24.87 | $24.96 | $24.87 | $24.91 | $24.32 | 14,355 |
2021-09-09 | $24.91 | $24.93 | $24.86 | $24.93 | $24.33 | 8,925 |
2021-09-08 | $24.85 | $24.94 | $24.85 | $24.86 | $24.27 | 7,562 |
2021-09-07 | $24.94 | $24.94 | $24.85 | $24.87 | $24.28 | 16,672 |
2021-09-03 | $24.95 | $24.96 | $24.88 | $24.90 | $24.31 | 13,749 |
2021-09-02 | $24.96 | $24.97 | $24.89 | $24.95 | $24.36 | 12,137 |
2021-09-01 | $24.90 | $24.93 | $24.84 | $24.90 | $24.30 | 8,442 |
2021-08-31 | $24.82 | $24.94 | $24.81 | $24.85 | $24.26 | 16,020 |
2021-08-30 | $24.96 | $24.96 | $24.87 | $24.88 | $24.29 | 8,561 |
2021-08-27 | $24.87 | $24.93 | $24.80 | $24.89 | $24.30 | 7,283 |
2021-08-26 | $24.87 | $24.88 | $24.80 | $24.80 | $24.21 | 4,680 |
2021-08-25 | $24.80 | $24.93 | $24.80 | $24.80 | $24.21 | 7,114 |
2021-08-24 | $24.94 | $24.94 | $24.81 | $24.84 | $24.25 | 34,727 |
2021-08-23 | $24.81 | $24.86 | $24.79 | $24.81 | $24.22 | 12,405 |
2021-08-20 | $24.95 | $24.95 | $24.82 | $24.95 | $24.36 | 14,253 |
2021-08-19 | $24.91 | $24.95 | $24.80 | $24.80 | $24.21 | 24,317 |
2021-08-18 | $24.86 | $24.93 | $24.86 | $24.89 | $24.24 | 10,713 |
2021-08-17 | $24.95 | $24.96 | $24.89 | $24.90 | $24.25 | 12,619 |
2021-08-16 | $24.95 | $24.95 | $24.84 | $24.91 | $24.26 | 9,327 |
2021-08-13 | $24.84 | $24.98 | $24.84 | $24.85 | $24.20 | 20,234 |
2021-08-12 | $24.79 | $24.94 | $24.79 | $24.85 | $24.20 | 25,253 |
2021-08-11 | $24.85 | $24.92 | $24.81 | $24.82 | $24.17 | 12,674 |
2021-08-10 | $24.87 | $24.88 | $24.80 | $24.80 | $24.15 | 12,736 |
2021-08-09 | $24.89 | $24.93 | $24.85 | $24.85 | $24.20 | 15,300 |
2021-08-06 | $24.93 | $24.94 | $24.85 | $24.85 | $24.20 | 14,908 |
2021-08-05 | $24.91 | $24.97 | $24.85 | $24.90 | $24.25 | 33,716 |
2021-08-04 | $24.87 | $24.99 | $24.86 | $24.86 | $24.21 | 48,307 |
2021-08-03 | $24.98 | $25.00 | $24.88 | $24.92 | $24.27 | 116,330 |
2021-08-02 | $24.97 | $25.01 | $24.85 | $24.85 | $24.20 | 19,867 |
2021-07-30 | $24.96 | $24.99 | $24.85 | $24.86 | $24.21 | 56,360 |
2021-07-29 | $25.00 | $25.00 | $24.88 | $24.88 | $24.23 | 7,473 |
2021-07-28 | $24.92 | $24.99 | $24.84 | $24.93 | $24.28 | 123,912 |
2021-07-27 | $24.79 | $24.95 | $24.79 | $24.89 | $24.24 | 19,356 |
2021-07-26 | $24.80 | $24.93 | $24.80 | $24.83 | $24.18 | 29,228 |
2021-07-23 | $24.79 | $24.93 | $24.79 | $24.83 | $24.18 | 30,288 |
2021-07-22 | $24.89 | $24.96 | $24.84 | $24.85 | $24.20 | 19,341 |
2021-07-21 | $24.93 | $25.00 | $24.87 | $24.92 | $24.23 | 20,768 |
2021-07-20 | $24.85 | $24.99 | $24.85 | $24.86 | $24.17 | 15,760 |
2021-07-19 | $24.95 | $24.95 | $24.84 | $24.85 | $24.16 | 5,512 |
2021-07-16 | $25.00 | $25.00 | $24.85 | $24.87 | $24.18 | 15,374 |
2021-07-15 | $24.87 | $24.96 | $24.84 | $24.90 | $24.21 | 25,602 |
2021-07-14 | $24.85 | $24.91 | $24.84 | $24.89 | $24.20 | 40,845 |
2021-07-13 | $24.89 | $24.96 | $24.86 | $24.95 | $24.26 | 10,001 |
2021-07-12 | $24.94 | $24.96 | $24.85 | $24.89 | $24.20 | 33,355 |
2021-07-09 | $24.96 | $24.97 | $24.86 | $24.90 | $24.21 | 13,669 |
2021-07-08 | $24.90 | $24.99 | $24.85 | $24.94 | $24.25 | 33,150 |
2021-07-07 | $24.84 | $24.89 | $24.84 | $24.87 | $24.18 | 12,926 |
2021-07-06 | $24.85 | $24.90 | $24.82 | $24.90 | $24.21 | 51,492 |
2021-07-02 | $24.84 | $24.85 | $24.82 | $24.85 | $24.16 | 6,328 |
2021-07-01 | $24.80 | $24.85 | $24.80 | $24.83 | $24.14 | 7,344 |
2021-06-30 | $24.82 | $24.85 | $24.80 | $24.83 | $24.14 | 14,332 |
2021-06-29 | $24.79 | $24.85 | $24.79 | $24.80 | $24.11 | 14,156 |
2021-06-28 | $24.84 | $24.85 | $24.79 | $24.79 | $24.10 | 3,881 |
2021-06-25 | $24.76 | $24.84 | $24.76 | $24.79 | $24.10 | 20,349 |
2021-06-24 | $24.85 | $24.85 | $24.76 | $24.85 | $24.16 | 10,576 |
2021-06-23 | $24.85 | $24.85 | $24.75 | $24.77 | $24.08 | 21,158 |
2021-06-22 | $24.75 | $24.85 | $24.75 | $24.82 | $24.13 | 7,130 |
2021-06-21 | $24.83 | $24.85 | $24.76 | $24.77 | $24.08 | 76,758 |
2021-06-18 | $24.69 | $24.83 | $24.69 | $24.83 | $24.14 | 61,337 |
2021-06-17 | $24.77 | $24.82 | $24.77 | $24.80 | $24.11 | 40,740 |
2021-06-16 | $24.90 | $24.90 | $24.73 | $24.85 | $24.12 | 50,237 |
2021-06-15 | $24.90 | $24.90 | $24.62 | $24.86 | $24.13 | 30,611 |
2021-06-14 | $24.79 | $24.89 | $24.77 | $24.88 | $24.14 | 35,027 |
2021-06-11 | $24.81 | $24.90 | $24.77 | $24.88 | $24.15 | 20,571 |
2021-06-10 | $24.80 | $24.89 | $24.80 | $24.87 | $24.14 | 32,853 |
2021-06-09 | $24.79 | $24.86 | $24.75 | $24.76 | $24.03 | 17,048 |
2021-06-08 | $24.86 | $24.86 | $24.77 | $24.82 | $24.09 | 19,317 |
2021-06-07 | $24.71 | $24.85 | $24.71 | $24.84 | $24.11 | 19,185 |
2021-06-04 | $24.75 | $24.80 | $24.75 | $24.76 | $24.03 | 19,968 |
2021-06-03 | $24.73 | $24.79 | $24.72 | $24.79 | $24.06 | 28,991 |
2021-06-02 | $24.73 | $24.80 | $24.72 | $24.73 | $24.00 | 18,115 |
2021-06-01 | $24.70 | $24.75 | $24.70 | $24.74 | $24.01 | 11,185 |
2021-05-28 | $24.75 | $24.75 | $24.71 | $24.75 | $24.02 | 25,664 |
2021-05-27 | $24.80 | $24.80 | $24.76 | $24.79 | $24.06 | 20,902 |
2021-05-26 | $24.80 | $24.85 | $24.71 | $24.76 | $24.03 | 16,283 |
2021-05-25 | $24.86 | $24.86 | $24.68 | $24.85 | $24.12 | 17,499 |
2021-05-24 | $24.77 | $24.80 | $24.73 | $24.78 | $24.05 | 28,721 |
2021-05-21 | $24.68 | $24.81 | $24.68 | $24.70 | $23.97 | 18,767 |
2021-05-20 | $24.80 | $24.81 | $24.68 | $24.70 | $23.97 | 18,632 |
2021-05-19 | $24.68 | $24.81 | $24.68 | $24.73 | $23.95 | 57,684 |
2021-05-18 | $24.86 | $24.86 | $24.68 | $24.81 | $24.03 | 20,782 |
2021-05-17 | $24.84 | $24.86 | $24.76 | $24.84 | $24.06 | 115,015 |
2021-05-14 | $24.80 | $24.85 | $24.73 | $24.75 | $23.97 | 18,860 |
2021-05-13 | $24.77 | $24.85 | $24.68 | $24.76 | $23.98 | 31,657 |
2021-05-12 | $24.88 | $24.88 | $24.68 | $24.74 | $23.96 | 25,863 |
2021-05-11 | $24.74 | $24.84 | $24.72 | $24.79 | $24.01 | 120,903 |
2021-05-10 | $24.73 | $24.88 | $24.73 | $24.73 | $23.95 | 32,067 |
2021-05-07 | $24.84 | $24.88 | $24.73 | $24.75 | $23.97 | 19,301 |
2021-05-06 | $24.94 | $24.94 | $24.73 | $24.74 | $23.96 | 38,025 |
2021-05-05 | $24.73 | $24.83 | $24.72 | $24.78 | $24.00 | 19,160 |
2021-05-04 | $24.78 | $24.82 | $24.73 | $24.73 | $23.95 | 12,917 |
2021-05-03 | $24.90 | $24.95 | $24.70 | $24.70 | $23.92 | 66,664 |
2021-04-30 | $24.77 | $24.88 | $24.70 | $24.86 | $24.08 | 96,071 |
2021-04-29 | $24.78 | $24.95 | $24.73 | $24.78 | $24.00 | 60,983 |
2021-04-28 | $24.85 | $24.86 | $24.72 | $24.72 | $23.94 | 57,938 |
2021-04-27 | $24.78 | $24.87 | $24.75 | $24.75 | $23.97 | 26,230 |
2021-04-26 | $24.86 | $24.89 | $24.72 | $24.81 | $24.03 | 78,076 |
2021-04-23 | $24.88 | $24.88 | $24.75 | $24.77 | $23.99 | 86,128 |
2021-04-22 | $24.77 | $24.88 | $24.74 | $24.74 | $23.96 | 31,478 |
2021-04-21 | $24.75 | $24.91 | $24.75 | $24.81 | $23.98 | 30,503 |
2021-04-20 | $24.84 | $24.92 | $24.77 | $24.78 | $23.95 | 32,084 |
2021-04-19 | $24.76 | $24.90 | $24.76 | $24.85 | $24.02 | 31,151 |
2021-04-16 | $24.83 | $24.94 | $24.81 | $24.81 | $23.98 | 26,864 |
2021-04-15 | $24.95 | $24.95 | $24.81 | $24.84 | $24.01 | 20,044 |
2021-04-14 | $24.85 | $24.93 | $24.75 | $24.78 | $23.95 | 35,114 |
2021-04-13 | $24.76 | $24.85 | $24.74 | $24.84 | $24.01 | 27,321 |
2021-04-12 | $24.73 | $24.82 | $24.68 | $24.69 | $23.86 | 45,360 |
2021-04-09 | $24.81 | $24.83 | $24.71 | $24.75 | $23.92 | 15,475 |
2021-04-08 | $24.75 | $24.82 | $24.75 | $24.76 | $23.93 | 12,983 |
2021-04-07 | $24.77 | $24.78 | $24.68 | $24.75 | $23.92 | 55,939 |
2021-04-06 | $24.74 | $24.80 | $24.58 | $24.80 | $23.97 | 23,491 |
2021-04-05 | $24.70 | $24.72 | $24.60 | $24.71 | $23.88 | 40,992 |
2021-04-01 | $24.70 | $24.85 | $24.63 | $24.70 | $23.87 | 21,801 |
2021-03-31 | $24.61 | $24.68 | $24.61 | $24.66 | $23.83 | 18,408 |
2021-03-30 | $24.60 | $24.71 | $24.57 | $24.64 | $23.81 | 163,788 |
2021-03-29 | $24.63 | $24.63 | $24.57 | $24.62 | $23.79 | 10,709 |
2021-03-26 | $24.56 | $24.64 | $24.55 | $24.64 | $23.81 | 12,768 |
2021-03-25 | $24.64 | $24.64 | $24.54 | $24.62 | $23.79 | 21,581 |
2021-03-24 | $24.63 | $24.64 | $24.56 | $24.64 | $23.81 | 8,453 |
2021-03-23 | $24.54 | $24.62 | $24.50 | $24.62 | $23.79 | 9,428 |
2021-03-22 | $24.57 | $24.63 | $24.55 | $24.60 | $23.78 | 13,459 |
2021-03-19 | $24.48 | $24.51 | $24.46 | $24.51 | $23.69 | 14,390 |
2021-03-18 | $24.51 | $24.53 | $24.48 | $24.49 | $23.67 | 12,936 |
2021-03-17 | $24.54 | $24.64 | $24.53 | $24.64 | $23.75 | 8,984 |
2021-03-16 | $24.62 | $24.65 | $24.51 | $24.65 | $23.76 | 18,574 |
2021-03-15 | $24.64 | $24.64 | $24.62 | $24.64 | $23.75 | 21,181 |
2021-03-12 | $24.66 | $24.66 | $24.62 | $24.65 | $23.76 | 38,329 |
2021-03-11 | $24.61 | $24.69 | $24.57 | $24.67 | $23.78 | 39,976 |
2021-03-10 | $24.54 | $24.70 | $24.51 | $24.67 | $23.78 | 16,537 |
2021-03-09 | $24.60 | $24.62 | $24.50 | $24.62 | $23.73 | 20,349 |
2021-03-08 | $24.60 | $24.65 | $24.49 | $24.50 | $23.61 | 11,527 |
2021-03-05 | $24.53 | $24.69 | $24.52 | $24.69 | $23.80 | 121,570 |
2021-03-04 | $24.71 | $24.71 | $24.50 | $24.60 | $23.71 | 129,025 |
2021-03-03 | $24.72 | $24.74 | $24.62 | $24.71 | $23.82 | 63,303 |
2021-03-02 | $24.66 | $24.73 | $24.63 | $24.71 | $23.82 | 69,554 |
2021-03-01 | $24.64 | $24.73 | $24.60 | $24.66 | $23.77 | 70,813 |
2021-02-26 | $24.64 | $24.75 | $24.60 | $24.66 | $23.77 | 149,072 |
2021-02-25 | $24.77 | $24.77 | $24.62 | $24.63 | $23.74 | 38,295 |
2021-02-24 | $24.73 | $24.77 | $24.73 | $24.75 | $23.86 | 11,107 |
2021-02-23 | $24.69 | $24.76 | $24.69 | $24.76 | $23.87 | 29,088 |
2021-02-22 | $24.64 | $24.73 | $24.64 | $24.64 | $23.75 | 24,233 |
2021-02-19 | $24.71 | $24.78 | $24.67 | $24.74 | $23.84 | 40,238 |
2021-02-18 | $24.74 | $24.76 | $24.68 | $24.73 | $23.84 | 26,101 |
2021-02-17 | $24.74 | $24.83 | $24.74 | $24.78 | $23.84 | 24,947 |
2021-02-16 | $24.79 | $24.83 | $24.74 | $24.81 | $23.87 | 13,826 |
2021-02-12 | $24.69 | $24.84 | $24.69 | $24.84 | $23.90 | 23,892 |
2021-02-11 | $24.77 | $24.83 | $24.73 | $24.83 | $23.88 | 23,860 |
2021-02-10 | $24.76 | $24.83 | $24.71 | $24.83 | $23.89 | 24,734 |
2021-02-09 | $24.78 | $24.83 | $24.76 | $24.77 | $23.82 | 18,147 |
2021-02-08 | $24.74 | $24.84 | $24.73 | $24.79 | $23.84 | 45,227 |
2021-02-05 | $24.77 | $24.83 | $24.69 | $24.81 | $23.87 | 32,832 |
2021-02-04 | $24.73 | $24.85 | $24.73 | $24.80 | $23.85 | 17,672 |
2021-02-03 | $24.75 | $24.78 | $24.68 | $24.73 | $23.79 | 10,910 |
2021-02-02 | $24.73 | $24.78 | $24.67 | $24.75 | $23.81 | 34,909 |
2021-02-01 | $24.68 | $24.77 | $24.68 | $24.76 | $23.82 | 126,070 |
2021-01-29 | $24.71 | $24.76 | $24.63 | $24.70 | $23.76 | 28,343 |
2021-01-28 | $24.71 | $24.81 | $24.61 | $24.74 | $23.80 | 154,091 |
2021-01-27 | $24.63 | $24.78 | $24.61 | $24.74 | $23.80 | 21,508 |
2021-01-26 | $24.78 | $24.79 | $24.70 | $24.78 | $23.83 | 18,416 |
2021-01-25 | $24.77 | $24.82 | $24.71 | $24.77 | $23.82 | 125,305 |
2021-01-22 | $24.64 | $24.80 | $24.64 | $24.71 | $23.77 | 168,851 |
2021-01-21 | $24.58 | $24.78 | $24.58 | $24.65 | $23.71 | 13,831 |
2021-01-20 | $24.78 | $24.86 | $24.73 | $24.79 | $23.79 | 177,953 |
2021-01-19 | $24.73 | $24.82 | $24.71 | $24.77 | $23.77 | 15,102 |
2021-01-15 | $24.78 | $24.82 | $24.70 | $24.80 | $23.80 | 13,449 |
2021-01-14 | $24.72 | $24.78 | $24.72 | $24.75 | $23.75 | 6,747 |
2021-01-13 | $24.74 | $24.76 | $24.72 | $24.76 | $23.76 | 17,333 |
2021-01-12 | $24.77 | $24.78 | $24.68 | $24.72 | $23.73 | 91,767 |
2021-01-11 | $24.82 | $24.83 | $24.76 | $24.79 | $23.79 | 15,778 |
2021-01-08 | $24.81 | $24.84 | $24.78 | $24.83 | $23.83 | 15,407 |
2021-01-07 | $24.76 | $24.84 | $24.76 | $24.80 | $23.80 | 16,591 |
2021-01-06 | $24.82 | $24.83 | $24.79 | $24.81 | $23.81 | 10,187 |
2021-01-05 | $24.85 | $24.85 | $24.77 | $24.81 | $23.81 | 89,276 |
2021-01-04 | $24.76 | $24.85 | $24.76 | $24.85 | $23.85 | 12,715 |
2020-12-31 | $24.79 | $24.85 | $24.76 | $24.79 | $23.79 | 86,169 |
2020-12-30 | $24.80 | $24.83 | $24.77 | $24.80 | $23.80 | 13,009 |
2020-12-29 | $24.83 | $24.83 | $24.76 | $24.81 | $23.81 | 153,554 |
2020-12-28 | $24.71 | $24.83 | $24.71 | $24.82 | $23.82 | 36,276 |
2020-12-24 | $24.83 | $24.83 | $24.72 | $24.73 | $23.74 | 15,788 |
2020-12-23 | $24.75 | $24.79 | $24.71 | $24.76 | $23.76 | 10,139 |
2020-12-22 | $24.68 | $24.78 | $24.67 | $24.69 | $23.70 | 6,629 |
2020-12-21 | $24.68 | $24.80 | $24.67 | $24.71 | $23.72 | 20,311 |
2020-12-18 | $24.72 | $24.79 | $24.72 | $24.75 | $23.75 | 6,585 |
2020-12-17 | $24.71 | $24.81 | $24.71 | $24.76 | $23.76 | 11,339 |
2020-12-16 | $24.83 | $24.83 | $24.78 | $24.81 | $23.65 | 31,700 |
2020-12-15 | $24.80 | $24.83 | $24.79 | $24.82 | $23.66 | 13,441 |
2020-12-14 | $24.80 | $24.85 | $24.60 | $24.84 | $23.68 | 29,214 |
2020-12-11 | $24.81 | $24.85 | $24.76 | $24.78 | $23.63 | 47,420 |
2020-12-10 | $24.71 | $24.84 | $24.71 | $24.79 | $23.63 | 22,365 |
2020-12-09 | $24.75 | $24.81 | $24.75 | $24.76 | $23.60 | 10,400 |
2020-12-08 | $24.76 | $24.85 | $24.76 | $24.80 | $23.65 | 17,954 |
2020-12-07 | $24.74 | $24.85 | $24.74 | $24.81 | $23.66 | 9,649 |
2020-12-04 | $24.82 | $24.85 | $24.77 | $24.83 | $23.68 | 16,369 |
2020-12-03 | $24.80 | $24.85 | $24.76 | $24.80 | $23.65 | 17,653 |
2020-12-02 | $24.77 | $24.80 | $24.72 | $24.80 | $23.65 | 6,214 |
2020-12-01 | $24.74 | $24.76 | $24.55 | $24.72 | $23.56 | 8,371 |
2020-11-30 | $24.71 | $24.79 | $24.71 | $24.74 | $23.59 | 11,366 |
2020-11-27 | $24.74 | $24.80 | $24.74 | $24.76 | $23.60 | 6,005 |
2020-11-25 | $24.55 | $24.79 | $24.55 | $24.76 | $23.61 | 9,211 |
2020-11-24 | $24.75 | $24.80 | $24.65 | $24.65 | $23.50 | 134,587 |
2020-11-23 | $24.79 | $24.80 | $24.69 | $24.74 | $23.59 | 12,941 |
2020-11-20 | $24.63 | $24.78 | $24.63 | $24.72 | $23.56 | 6,191 |
2020-11-19 | $24.75 | $24.77 | $24.67 | $24.69 | $23.54 | 23,307 |
2020-11-18 | $24.65 | $24.78 | $24.65 | $24.66 | $23.51 | 8,935 |
2020-11-17 | $24.64 | $24.77 | $24.64 | $24.75 | $23.60 | 9,179 |
2020-11-16 | $24.58 | $24.75 | $24.58 | $24.74 | $23.59 | 14,365 |
2020-11-13 | $24.60 | $24.71 | $24.60 | $24.70 | $23.55 | 30,425 |
2020-11-12 | $24.71 | $24.71 | $24.68 | $24.69 | $23.54 | 16,567 |
2020-11-11 | $24.83 | $24.83 | $24.70 | $24.72 | $23.52 | 8,223 |
2020-11-10 | $24.77 | $24.78 | $24.68 | $24.73 | $23.53 | 9,905 |
2020-11-09 | $24.80 | $24.86 | $24.80 | $24.82 | $23.62 | 18,526 |
2020-11-06 | $24.72 | $24.72 | $24.66 | $24.70 | $23.50 | 7,534 |
2020-11-05 | $24.76 | $24.78 | $24.72 | $24.72 | $23.52 | 20,829 |
2020-11-04 | $24.75 | $24.75 | $24.72 | $24.75 | $23.55 | 15,022 |
2020-11-03 | $24.62 | $24.64 | $24.58 | $24.64 | $23.45 | 8,840 |
2020-11-02 | $24.63 | $24.63 | $24.55 | $24.59 | $23.39 | 13,196 |
2020-10-30 | $24.57 | $24.61 | $24.50 | $24.54 | $23.35 | 14,502 |
2020-10-29 | $24.46 | $24.57 | $24.46 | $24.57 | $23.38 | 9,843 |
2020-10-28 | $24.50 | $24.52 | $24.45 | $24.49 | $23.30 | 13,666 |
2020-10-27 | $24.67 | $24.67 | $24.53 | $24.61 | $23.42 | 20,294 |
2020-10-26 | $24.67 | $24.67 | $24.52 | $24.56 | $23.37 | 11,179 |
2020-10-23 | $24.77 | $24.78 | $24.67 | $24.71 | $23.51 | 7,700 |
2020-10-22 | $24.78 | $24.78 | $24.65 | $24.78 | $23.58 | 12,892 |
2020-10-21 | $24.80 | $24.80 | $24.76 | $24.76 | $23.51 | 5,348 |
2020-10-20 | $24.76 | $24.79 | $24.72 | $24.79 | $23.54 | 5,793 |
2020-10-19 | $24.79 | $24.80 | $24.73 | $24.75 | $23.50 | 18,047 |
2020-10-16 | $24.80 | $24.80 | $24.78 | $24.79 | $23.54 | 19,151 |
2020-10-15 | $24.79 | $24.79 | $24.76 | $24.78 | $23.52 | 10,730 |
2020-10-14 | $24.64 | $24.80 | $24.64 | $24.80 | $23.55 | 11,546 |
2020-10-13 | $24.71 | $24.80 | $24.62 | $24.75 | $23.49 | 11,891 |
2020-10-12 | $24.70 | $24.78 | $24.69 | $24.77 | $23.52 | 13,463 |
2020-10-09 | $24.60 | $24.75 | $24.52 | $24.75 | $23.50 | 20,685 |
2020-10-08 | $24.66 | $24.75 | $24.57 | $24.57 | $23.33 | 32,624 |
2020-10-07 | $24.57 | $24.74 | $24.52 | $24.62 | $23.38 | 39,823 |
2020-10-06 | $24.58 | $24.61 | $24.53 | $24.55 | $23.31 | 18,901 |
2020-10-05 | $24.50 | $24.60 | $24.40 | $24.60 | $23.36 | 25,224 |
2020-10-02 | $24.56 | $24.56 | $24.49 | $24.55 | $23.31 | 55,093 |
2020-10-01 | $24.58 | $24.60 | $24.49 | $24.56 | $23.32 | 9,119 |
2020-09-30 | $24.60 | $24.60 | $24.18 | $24.52 | $23.28 | 91,403 |
2020-09-29 | $24.44 | $24.59 | $24.43 | $24.55 | $23.31 | 3,896 |
2020-09-28 | $24.43 | $24.59 | $24.39 | $24.53 | $23.29 | 10,296 |
2020-09-25 | $24.46 | $24.55 | $24.36 | $24.44 | $23.20 | 7,566 |
2020-09-24 | $24.59 | $24.59 | $24.36 | $24.46 | $23.22 | 9,845 |
2020-09-23 | $24.47 | $24.63 | $24.41 | $24.61 | $23.37 | 21,563 |
2020-09-22 | $24.68 | $24.68 | $24.43 | $24.55 | $23.31 | 15,636 |
2020-09-21 | $24.55 | $24.58 | $24.49 | $24.49 | $23.25 | 19,150 |
2020-09-18 | $24.73 | $24.83 | $24.56 | $24.59 | $23.35 | 7,324 |
2020-09-17 | $24.70 | $24.70 | $24.60 | $24.65 | $23.41 | 8,047 |
2020-09-16 | $24.66 | $24.85 | $24.66 | $24.83 | $23.52 | 6,779 |
2020-09-15 | $24.65 | $24.79 | $24.65 | $24.73 | $23.43 | 10,068 |
2020-09-14 | $24.77 | $24.79 | $24.66 | $24.72 | $23.42 | 6,233 |
2020-09-11 | $24.70 | $24.77 | $24.64 | $24.74 | $23.44 | 10,416 |
2020-09-10 | $24.89 | $24.89 | $24.65 | $24.74 | $23.44 | 13,618 |
2020-09-09 | $24.71 | $24.81 | $24.64 | $24.74 | $23.44 | 18,176 |
2020-09-08 | $24.63 | $24.82 | $24.62 | $24.62 | $23.33 | 13,830 |
2020-09-04 | $24.84 | $24.84 | $24.66 | $24.74 | $23.44 | 5,225 |
2020-09-03 | $24.83 | $24.83 | $24.68 | $24.73 | $23.43 | 11,567 |
2020-09-02 | $24.74 | $24.80 | $24.66 | $24.76 | $23.46 | 18,735 |
2020-09-01 | $24.69 | $24.85 | $24.61 | $24.76 | $23.46 | 44,413 |
2020-08-31 | $24.61 | $24.83 | $24.61 | $24.83 | $23.53 | 33,412 |
2020-08-28 | $24.65 | $24.80 | $24.65 | $24.74 | $23.44 | 11,429 |
2020-08-27 | $24.79 | $24.80 | $24.64 | $24.80 | $23.50 | 9,790 |
2020-08-26 | $24.68 | $24.73 | $24.65 | $24.67 | $23.38 | 11,386 |
2020-08-25 | $24.73 | $24.80 | $24.64 | $24.77 | $23.47 | 48,849 |
2020-08-24 | $24.69 | $24.73 | $24.64 | $24.66 | $23.36 | 11,626 |
2020-08-21 | $24.53 | $24.70 | $24.53 | $24.63 | $23.33 | 11,491 |
2020-08-20 | $24.51 | $24.75 | $24.51 | $24.65 | $23.35 | 15,573 |
2020-08-19 | $24.75 | $24.79 | $24.60 | $24.62 | $23.27 | 31,631 |
2020-08-18 | $24.72 | $24.74 | $24.64 | $24.74 | $23.38 | 13,694 |
2020-08-17 | $24.74 | $24.74 | $24.41 | $24.70 | $23.34 | 5,905 |
2020-08-14 | $24.58 | $24.64 | $24.58 | $24.64 | $23.28 | 16,034 |
2020-08-13 | $24.62 | $24.68 | $24.57 | $24.62 | $23.27 | 13,395 |
2020-08-12 | $24.66 | $24.71 | $24.64 | $24.68 | $23.32 | 28,665 |
2020-08-11 | $24.74 | $24.74 | $24.62 | $24.64 | $23.29 | 14,707 |
2020-08-10 | $24.70 | $24.70 | $24.65 | $24.70 | $23.34 | 9,610 |
2020-08-07 | $24.64 | $24.73 | $24.64 | $24.73 | $23.37 | 12,177 |
2020-08-06 | $24.70 | $24.74 | $24.65 | $24.74 | $23.38 | 11,271 |
2020-08-05 | $24.68 | $24.70 | $24.66 | $24.70 | $23.34 | 23,044 |
2020-08-04 | $24.65 | $24.70 | $24.65 | $24.70 | $23.34 | 6,821 |
2020-08-03 | $24.52 | $24.70 | $24.51 | $24.70 | $23.34 | 7,275 |
2020-07-31 | $24.70 | $24.70 | $24.60 | $24.67 | $23.31 | 14,640 |
2020-07-30 | $24.69 | $24.70 | $24.50 | $24.69 | $23.33 | 9,657 |
2020-07-29 | $24.63 | $24.66 | $24.60 | $24.65 | $23.30 | 11,905 |
2020-07-28 | $24.45 | $24.70 | $24.31 | $24.58 | $23.23 | 15,013 |
2020-07-27 | $24.50 | $24.70 | $24.36 | $24.65 | $23.30 | 28,277 |
2020-07-24 | $24.61 | $24.72 | $24.46 | $24.72 | $23.36 | 11,186 |
2020-07-23 | $24.57 | $24.78 | $24.56 | $24.69 | $23.33 | 12,328 |
2020-07-22 | $24.55 | $24.79 | $24.48 | $24.79 | $23.35 | 19,212 |
2020-07-21 | $24.78 | $24.79 | $24.60 | $24.62 | $23.19 | 35,713 |
2020-07-20 | $24.73 | $24.75 | $24.60 | $24.70 | $23.26 | 6,105 |
2020-07-17 | $24.75 | $24.75 | $24.51 | $24.62 | $23.19 | 16,708 |
2020-07-16 | $24.73 | $24.75 | $24.51 | $24.75 | $23.31 | 20,800 |
2020-07-15 | $24.73 | $24.75 | $24.29 | $24.59 | $23.16 | 9,200 |
2020-07-14 | $24.75 | $24.75 | $24.37 | $24.63 | $23.20 | 7,900 |
2020-07-13 | $24.74 | $24.74 | $24.36 | $24.50 | $23.07 | 11,700 |
2020-07-10 | $24.40 | $24.70 | $24.28 | $24.33 | $22.91 | 9,400 |
2020-07-09 | $24.77 | $24.77 | $24.44 | $24.49 | $23.07 | 12,700 |
2020-07-08 | $24.80 | $24.80 | $24.47 | $24.71 | $23.27 | 8,207 |
2020-07-07 | $24.54 | $24.65 | $24.46 | $24.64 | $23.21 | 7,953 |
2020-07-06 | $24.41 | $24.65 | $24.40 | $24.45 | $23.03 | 9,900 |
2020-07-02 | $24.43 | $24.65 | $24.21 | $24.65 | $23.22 | 27,047 |
2020-07-01 | $24.64 | $24.64 | $24.34 | $24.40 | $22.98 | 7,600 |
2020-06-30 | $24.48 | $24.60 | $24.30 | $24.57 | $23.14 | 17,202 |
2020-06-29 | $24.64 | $24.64 | $24.21 | $24.54 | $23.11 | 31,905 |
2020-06-26 | $24.55 | $24.55 | $23.93 | $24.02 | $22.62 | 27,503 |
2020-06-25 | $24.35 | $24.55 | $24.27 | $24.55 | $23.12 | 31,629 |
2020-06-24 | $24.36 | $24.64 | $24.26 | $24.34 | $22.92 | 10,163 |
2020-06-23 | $24.24 | $24.61 | $24.24 | $24.42 | $23.00 | 6,318 |
2020-06-22 | $24.64 | $24.65 | $24.44 | $24.62 | $23.19 | 13,335 |
2020-06-19 | $24.44 | $24.47 | $24.25 | $24.40 | $22.98 | 10,550 |
2020-06-18 | $24.41 | $24.58 | $24.31 | $24.57 | $23.14 | 10,694 |
2020-06-17 | $24.59 | $24.67 | $24.53 | $24.60 | $23.11 | 6,236 |
2020-06-16 | $24.63 | $24.67 | $24.28 | $24.65 | $23.15 | 16,569 |
2020-06-15 | $24.01 | $24.44 | $24.01 | $24.38 | $22.90 | 31,811 |
2020-06-12 | $24.23 | $24.44 | $24.23 | $24.35 | $22.87 | 17,276 |
2020-06-11 | $24.43 | $24.43 | $23.87 | $24.25 | $22.78 | 21,183 |
2020-06-10 | $24.49 | $24.67 | $24.40 | $24.49 | $23.00 | 10,778 |
2020-06-09 | $24.66 | $24.66 | $24.39 | $24.42 | $22.94 | 84,728 |
2020-06-08 | $24.39 | $24.80 | $24.39 | $24.80 | $23.30 | 49,887 |
2020-06-05 | $24.62 | $24.65 | $23.83 | $24.37 | $22.89 | 63,337 |
2020-06-04 | $24.00 | $24.41 | $23.97 | $24.41 | $22.93 | 227,916 |
2020-06-03 | $23.95 | $24.30 | $23.69 | $24.30 | $22.83 | 37,253 |
2020-06-02 | $23.50 | $23.95 | $23.50 | $23.93 | $22.48 | 11,115 |
2020-06-01 | $23.75 | $23.88 | $23.43 | $23.43 | $22.01 | 17,477 |
2020-05-29 | $23.75 | $23.87 | $23.75 | $23.80 | $22.36 | 53,156 |
2020-05-28 | $23.91 | $23.92 | $23.79 | $23.82 | $22.37 | 18,781 |
2020-05-27 | $23.91 | $23.91 | $23.75 | $23.83 | $22.38 | 37,763 |
2020-05-26 | $23.66 | $23.82 | $23.63 | $23.76 | $22.32 | 25,719 |
2020-05-22 | $23.76 | $23.88 | $23.24 | $23.73 | $22.29 | 29,526 |
2020-05-21 | $23.62 | $23.72 | $23.56 | $23.67 | $22.23 | 66,103 |
2020-05-20 | $23.51 | $23.72 | $23.48 | $23.71 | $22.20 | 19,192 |
2020-05-19 | $23.68 | $23.68 | $23.50 | $23.58 | $22.08 | 8,272 |
2020-05-18 | $23.49 | $23.59 | $23.47 | $23.57 | $22.07 | 26,664 |
2020-05-15 | $23.37 | $23.50 | $23.31 | $23.50 | $22.01 | 71,613 |
2020-05-14 | $23.44 | $23.53 | $23.31 | $23.42 | $21.93 | 32,855 |
2020-05-13 | $23.48 | $23.56 | $23.20 | $23.37 | $21.89 | 97,477 |
2020-05-12 | $23.43 | $23.66 | $23.36 | $23.37 | $21.89 | 97,580 |
2020-05-11 | $23.33 | $23.55 | $23.33 | $23.48 | $21.99 | 24,279 |
2020-05-08 | $23.40 | $23.50 | $23.32 | $23.50 | $22.01 | 9,323 |
2020-05-07 | $23.39 | $23.42 | $23.21 | $23.40 | $21.91 | 26,938 |
2020-05-06 | $23.31 | $23.40 | $23.24 | $23.32 | $21.84 | 7,155 |
2020-05-05 | $23.37 | $23.40 | $23.12 | $23.40 | $21.91 | 19,060 |
2020-05-04 | $23.28 | $23.34 | $23.11 | $23.32 | $21.84 | 18,392 |
2020-05-01 | $23.27 | $23.30 | $23.05 | $23.30 | $21.82 | 39,065 |
2020-04-30 | $23.01 | $23.40 | $23.01 | $23.34 | $21.86 | 19,295 |
2020-04-29 | $23.15 | $23.30 | $23.04 | $23.08 | $21.61 | 23,944 |
2020-04-28 | $23.34 | $23.34 | $23.02 | $23.04 | $21.58 | 26,325 |
2020-04-27 | $23.04 | $23.37 | $22.99 | $23.37 | $21.89 | 23,916 |
2020-04-24 | $22.97 | $23.37 | $22.97 | $23.19 | $21.72 | 16,699 |
2020-04-23 | $23.40 | $23.40 | $22.91 | $23.26 | $21.78 | 14,234 |
2020-04-22 | $23.11 | $23.35 | $22.90 | $23.32 | $21.84 | 44,004 |
2020-04-21 | $23.30 | $23.30 | $22.75 | $23.11 | $21.64 | 33,356 |
2020-04-20 | $23.00 | $23.40 | $22.93 | $23.28 | $21.80 | 68,496 |
2020-04-17 | $23.28 | $23.39 | $22.91 | $23.31 | $21.83 | 41,579 |
2020-04-16 | $23.28 | $23.33 | $22.98 | $23.31 | $21.83 | 58,815 |
2020-04-15 | $23.23 | $23.39 | $22.93 | $23.31 | $21.74 | 176,972 |
2020-04-14 | $23.22 | $23.40 | $23.21 | $23.37 | $21.80 | 288,124 |
2020-04-13 | $22.92 | $23.61 | $22.69 | $23.24 | $21.67 | 83,379 |
2020-04-09 | $23.00 | $23.72 | $22.65 | $23.63 | $22.04 | 40,831 |
2020-04-08 | $22.10 | $22.74 | $22.10 | $22.64 | $21.12 | 48,987 |
2020-04-07 | $22.23 | $22.69 | $22.00 | $22.44 | $20.93 | 33,112 |
2020-04-06 | $22.11 | $22.77 | $22.11 | $22.38 | $20.87 | 26,111 |
2020-04-03 | $22.28 | $22.77 | $22.17 | $22.21 | $20.71 | 25,506 |
2020-04-02 | $21.72 | $22.53 | $21.63 | $22.37 | $20.86 | 12,003 |
2020-04-01 | $21.80 | $22.69 | $21.80 | $22.28 | $20.78 | 103,515 |
2020-03-31 | $22.00 | $22.54 | $22.00 | $22.36 | $20.85 | 42,741 |
2020-03-30 | $21.40 | $22.37 | $21.40 | $22.36 | $20.85 | 34,455 |
2020-03-27 | $22.53 | $22.53 | $21.81 | $21.90 | $20.43 | 17,869 |
2020-03-26 | $22.37 | $22.37 | $21.45 | $22.28 | $20.78 | 32,050 |
2020-03-25 | $20.35 | $22.08 | $18.32 | $21.69 | $20.23 | 68,487 |
2020-03-24 | $22.44 | $22.56 | $20.74 | $21.61 | $20.15 | 27,286 |
2020-03-23 | $20.56 | $21.77 | $20.43 | $20.93 | $19.52 | 152,208 |
2020-03-20 | $21.80 | $21.80 | $21.00 | $21.13 | $19.71 | 75,622 |
2020-03-19 | $20.72 | $22.18 | $20.42 | $22.12 | $20.63 | 66,906 |
2020-03-18 | $21.60 | $22.44 | $20.25 | $21.89 | $20.33 | 338,934 |
2020-03-17 | $21.75 | $22.68 | $21.71 | $22.52 | $20.92 | 54,160 |
2020-03-16 | $21.13 | $23.35 | $20.64 | $21.62 | $20.08 | 69,117 |
2020-03-13 | $21.47 | $22.94 | $20.63 | $22.92 | $21.29 | 126,843 |
2020-03-12 | $22.09 | $22.74 | $18.23 | $21.87 | $20.31 | 183,417 |
2020-03-11 | $24.10 | $24.10 | $23.21 | $23.46 | $21.79 | 88,281 |
2020-03-10 | $23.99 | $24.30 | $23.90 | $24.01 | $22.30 | 52,350 |
2020-03-09 | $22.71 | $24.26 | $22.71 | $24.07 | $22.36 | 68,941 |
2020-03-06 | $24.19 | $24.54 | $24.16 | $24.40 | $22.66 | 34,474 |
2020-03-05 | $24.55 | $24.64 | $24.44 | $24.48 | $22.74 | 9,726 |
2020-03-04 | $24.52 | $24.64 | $24.49 | $24.53 | $22.78 | 20,678 |
2020-03-03 | $24.47 | $24.63 | $24.40 | $24.43 | $22.69 | 26,716 |
2020-03-02 | $24.42 | $24.50 | $24.36 | $24.49 | $22.75 | 42,058 |
2020-02-28 | $23.17 | $24.50 | $23.17 | $24.50 | $22.76 | 102,863 |
2020-02-27 | $24.53 | $24.57 | $24.43 | $24.43 | $22.69 | 82,179 |
2020-02-26 | $24.63 | $24.65 | $24.60 | $24.62 | $22.87 | 28,577 |
2020-02-25 | $24.64 | $24.67 | $24.60 | $24.63 | $22.88 | 51,971 |
2020-02-24 | $24.56 | $24.71 | $24.56 | $24.67 | $22.91 | 45,945 |
2020-02-21 | $24.77 | $24.77 | $24.73 | $24.77 | $23.01 | 26,081 |
2020-02-20 | $24.73 | $24.78 | $24.73 | $24.75 | $22.99 | 15,754 |
2020-02-19 | $24.84 | $24.84 | $24.77 | $24.84 | $23.00 | 36,051 |
2020-02-18 | $24.83 | $24.85 | $24.80 | $24.82 | $22.99 | 22,267 |
2020-02-14 | $24.79 | $24.82 | $24.78 | $24.79 | $22.96 | 26,585 |
2020-02-13 | $24.77 | $24.82 | $24.77 | $24.80 | $22.97 | 24,085 |
2020-02-12 | $24.81 | $24.82 | $24.80 | $24.81 | $22.98 | 14,103 |
2020-02-11 | $24.84 | $24.84 | $24.78 | $24.82 | $22.99 | 14,035 |
2020-02-10 | $24.95 | $24.95 | $24.77 | $24.78 | $22.95 | 47,872 |
2020-02-07 | $24.79 | $24.80 | $24.78 | $24.79 | $22.96 | 31,688 |
2020-02-06 | $24.76 | $24.80 | $24.75 | $24.80 | $22.97 | 14,579 |
2020-02-05 | $24.79 | $24.81 | $24.75 | $24.81 | $22.98 | 29,671 |
2020-02-04 | $24.75 | $24.80 | $24.75 | $24.77 | $22.94 | 26,349 |
2020-02-03 | $24.73 | $24.79 | $24.70 | $24.75 | $22.92 | 43,012 |
2020-01-31 | $24.78 | $24.78 | $24.75 | $24.75 | $22.92 | 27,351 |
2020-01-30 | $24.78 | $24.82 | $24.75 | $24.76 | $22.93 | 48,518 |
2020-01-29 | $24.83 | $24.84 | $24.74 | $24.75 | $22.92 | 25,719 |
2020-01-28 | $24.73 | $24.78 | $24.69 | $24.74 | $22.91 | 36,981 |
2020-01-27 | $24.85 | $24.86 | $24.74 | $24.75 | $22.92 | 38,028 |
2020-01-24 | $24.83 | $24.87 | $24.79 | $24.79 | $22.96 | 60,193 |
2020-01-23 | $24.89 | $24.89 | $24.83 | $24.84 | $23.00 | 15,332 |
2020-01-22 | $24.85 | $24.85 | $24.84 | $24.85 | $23.01 | 24,639 |
2020-01-21 | $24.87 | $24.89 | $24.81 | $24.84 | $23.00 | 39,204 |
2020-01-17 | $24.82 | $24.85 | $24.79 | $24.85 | $23.01 | 33,532 |
2020-01-16 | $24.78 | $24.90 | $24.78 | $24.89 | $23.05 | 28,802 |
2020-01-15 | $24.87 | $24.93 | $24.86 | $24.89 | $22.99 | 17,470 |
2020-01-14 | $24.94 | $24.98 | $24.86 | $24.91 | $23.00 | 29,447 |
2020-01-13 | $24.89 | $24.90 | $24.85 | $24.89 | $22.99 | 40,650 |
2020-01-10 | $24.89 | $24.91 | $24.89 | $24.89 | $22.99 | 15,421 |
2020-01-09 | $24.89 | $24.96 | $24.89 | $24.91 | $23.00 | 29,734 |
2020-01-08 | $24.86 | $24.98 | $24.82 | $24.90 | $23.00 | 20,848 |
2020-01-07 | $24.98 | $25.00 | $24.81 | $24.93 | $23.02 | 40,802 |
2020-01-06 | $24.86 | $24.98 | $24.80 | $24.92 | $23.01 | 12,214 |
2020-01-03 | $25.02 | $25.02 | $24.87 | $24.88 | $22.98 | 84,225 |
2020-01-02 | $25.08 | $25.08 | $24.81 | $24.93 | $23.02 | 38,281 |
2019-12-31 | $24.81 | $24.94 | $24.80 | $24.87 | $22.97 | 9,188 |
2019-12-30 | $24.91 | $24.92 | $24.79 | $24.92 | $23.01 | 30,635 |
2019-12-27 | $24.80 | $24.91 | $24.74 | $24.91 | $23.00 | 37,983 |
2019-12-26 | $24.76 | $24.80 | $24.70 | $24.79 | $22.89 | 26,674 |
2019-12-24 | $24.73 | $24.80 | $24.70 | $24.76 | $22.87 | 16,601 |
2019-12-23 | $24.70 | $24.78 | $24.70 | $24.78 | $22.88 | 32,057 |
2019-12-20 | $24.75 | $24.80 | $24.75 | $24.80 | $22.90 | 18,750 |
2019-12-19 | $24.74 | $24.78 | $24.71 | $24.78 | $22.88 | 39,009 |
2019-12-18 | $24.93 | $24.93 | $24.77 | $24.78 | $22.88 | 21,438 |
2019-12-17 | $25.06 | $25.06 | $24.90 | $24.93 | $22.96 | 35,227 |
2019-12-16 | $24.98 | $24.98 | $24.87 | $24.90 | $22.93 | 25,160 |
2019-12-13 | $24.80 | $24.93 | $24.80 | $24.92 | $22.95 | 53,599 |
2019-12-12 | $24.88 | $24.89 | $24.84 | $24.85 | $22.88 | 14,850 |
2019-12-11 | $24.80 | $24.86 | $24.80 | $24.86 | $22.89 | 25,765 |
2019-12-10 | $24.80 | $24.86 | $24.80 | $24.86 | $22.89 | 20,390 |
2019-12-09 | $24.71 | $24.86 | $24.70 | $24.86 | $22.89 | 15,783 |
2019-12-06 | $24.88 | $24.99 | $24.77 | $24.84 | $22.87 | 13,328 |
2019-12-05 | $24.85 | $25.01 | $24.76 | $24.76 | $22.80 | 182,377 |
2019-12-04 | $24.83 | $24.85 | $24.76 | $24.80 | $22.84 | 54,324 |
2019-12-03 | $24.72 | $24.94 | $24.71 | $24.90 | $22.93 | 14,785 |
2019-12-02 | $24.98 | $24.98 | $24.75 | $24.82 | $22.85 | 15,820 |
2019-11-29 | $24.85 | $24.85 | $24.74 | $24.77 | $22.81 | 5,972 |
2019-11-27 | $24.85 | $24.85 | $24.72 | $24.81 | $22.85 | 10,029 |
2019-11-26 | $24.71 | $24.76 | $24.71 | $24.75 | $22.79 | 22,515 |
2019-11-25 | $24.80 | $24.80 | $24.53 | $24.73 | $22.77 | 71,858 |
2019-11-22 | $24.80 | $24.83 | $24.76 | $24.81 | $22.85 | 23,016 |
2019-11-21 | $24.87 | $24.89 | $24.76 | $24.78 | $22.82 | 56,067 |
2019-11-20 | $24.82 | $24.89 | $24.82 | $24.85 | $22.88 | 24,370 |
2019-11-19 | $24.83 | $24.86 | $24.82 | $24.84 | $22.87 | 18,856 |
2019-11-18 | $24.95 | $24.95 | $24.85 | $24.88 | $22.91 | 60,809 |
2019-11-15 | $24.92 | $24.92 | $24.86 | $24.87 | $22.90 | 38,700 |
2019-11-14 | $24.89 | $24.95 | $24.86 | $24.86 | $22.89 | 28,554 |
2019-11-13 | $24.95 | $24.99 | $24.92 | $24.93 | $22.89 | 25,820 |
2019-11-12 | $24.94 | $24.96 | $24.89 | $24.90 | $22.86 | 17,234 |
2019-11-11 | $24.92 | $25.30 | $24.90 | $24.90 | $22.86 | 23,078 |
2019-11-08 | $24.90 | $24.93 | $24.90 | $24.92 | $22.88 | 14,062 |
2019-11-07 | $24.94 | $24.95 | $24.89 | $24.91 | $22.87 | 14,938 |
2019-11-06 | $24.93 | $24.93 | $24.91 | $24.92 | $22.88 | 52,498 |
2019-11-05 | $24.92 | $24.98 | $24.90 | $24.92 | $22.88 | 54,584 |
2019-11-04 | $24.95 | $24.95 | $24.90 | $24.92 | $22.88 | 23,148 |
2019-11-01 | $24.90 | $24.98 | $24.90 | $24.92 | $22.88 | 43,217 |
2019-10-31 | $24.89 | $24.93 | $24.87 | $24.90 | $22.86 | 29,802 |
2019-10-30 | $24.93 | $24.93 | $24.89 | $24.89 | $22.85 | 12,733 |
2019-10-29 | $24.90 | $24.95 | $24.90 | $24.91 | $22.87 | 26,380 |
2019-10-28 | $24.93 | $24.94 | $24.90 | $24.90 | $22.86 | 37,969 |
2019-10-25 | $24.92 | $24.98 | $24.83 | $24.90 | $22.86 | 26,062 |
2019-10-24 | $24.91 | $24.93 | $24.81 | $24.93 | $22.89 | 26,730 |
2019-10-23 | $24.83 | $24.90 | $24.79 | $24.85 | $22.82 | 42,713 |
2019-10-22 | $24.99 | $24.99 | $24.83 | $24.85 | $22.82 | 35,948 |
2019-10-21 | $24.94 | $24.94 | $24.82 | $24.86 | $22.83 | 25,091 |
2019-10-18 | $24.91 | $24.98 | $24.85 | $24.85 | $22.82 | 21,600 |
2019-10-17 | $24.86 | $24.92 | $24.85 | $24.88 | $22.84 | 27,309 |
2019-10-16 | $24.93 | $24.93 | $24.91 | $24.93 | $22.82 | 19,967 |
2019-10-15 | $24.93 | $24.95 | $24.92 | $24.94 | $22.83 | 24,742 |
2019-10-14 | $24.98 | $25.19 | $24.92 | $24.93 | $22.82 | 11,281 |
2019-10-11 | $25.13 | $25.13 | $24.85 | $24.88 | $22.78 | 45,720 |
2019-10-10 | $24.95 | $24.95 | $24.91 | $24.91 | $22.80 | 32,990 |
2019-10-09 | $24.97 | $24.97 | $24.88 | $24.94 | $22.83 | 17,380 |
2019-10-08 | $24.95 | $24.96 | $24.89 | $24.91 | $22.80 | 42,075 |
2019-10-07 | $25.15 | $25.15 | $24.91 | $24.96 | $22.85 | 70,423 |
2019-10-04 | $24.92 | $25.21 | $24.89 | $24.91 | $22.80 | 44,297 |
2019-10-03 | $24.91 | $24.91 | $24.86 | $24.90 | $22.79 | 29,356 |
2019-10-02 | $25.04 | $25.10 | $24.84 | $24.86 | $22.76 | 25,520 |
2019-10-01 | $24.87 | $24.91 | $24.83 | $24.88 | $22.78 | 23,381 |
2019-09-30 | $24.87 | $24.87 | $24.80 | $24.84 | $22.74 | 12,488 |
2019-09-27 | $24.87 | $24.87 | $24.79 | $24.85 | $22.75 | 17,093 |
2019-09-26 | $24.81 | $24.87 | $24.77 | $24.84 | $22.74 | 10,768 |
2019-09-25 | $24.81 | $24.81 | $24.76 | $24.80 | $22.70 | 46,065 |
2019-09-24 | $24.78 | $24.81 | $24.78 | $24.81 | $22.71 | 17,335 |
2019-09-23 | $24.78 | $24.89 | $24.78 | $24.81 | $22.71 | 17,801 |
2019-09-20 | $24.84 | $24.85 | $24.78 | $24.79 | $22.69 | 13,859 |
2019-09-19 | $24.81 | $24.83 | $24.80 | $24.81 | $22.71 | 6,490 |
2019-09-18 | $24.83 | $24.88 | $24.83 | $24.83 | $22.66 | 19,819 |
2019-09-17 | $24.92 | $24.92 | $24.82 | $24.89 | $22.71 | 17,513 |
2019-09-16 | $24.89 | $24.89 | $24.82 | $24.84 | $22.67 | 19,798 |
2019-09-13 | $24.91 | $24.91 | $24.83 | $24.87 | $22.69 | 32,630 |
2019-09-12 | $24.81 | $24.93 | $24.81 | $24.90 | $22.72 | 15,357 |
2019-09-11 | $24.90 | $24.93 | $24.86 | $24.88 | $22.70 | 24,881 |
2019-09-10 | $24.86 | $24.87 | $24.83 | $24.87 | $22.69 | 30,099 |
2019-09-09 | $24.93 | $24.93 | $24.82 | $24.83 | $22.66 | 35,983 |
2019-09-06 | $24.78 | $24.95 | $24.77 | $24.91 | $22.73 | 37,919 |
2019-09-05 | $24.81 | $24.89 | $24.80 | $24.83 | $22.66 | 54,300 |
2019-09-04 | $24.82 | $24.90 | $24.81 | $24.82 | $22.65 | 34,871 |
2019-09-03 | $24.90 | $24.91 | $24.81 | $24.82 | $22.65 | 54,187 |
2019-08-30 | $24.90 | $24.91 | $24.83 | $24.84 | $22.67 | 35,620 |
2019-08-29 | $24.85 | $24.90 | $24.82 | $24.86 | $22.68 | 23,053 |
2019-08-28 | $24.84 | $24.89 | $24.83 | $24.86 | $22.68 | 27,892 |
2019-08-27 | $24.82 | $24.90 | $24.79 | $24.90 | $22.72 | 13,626 |
2019-08-26 | $24.86 | $24.88 | $24.82 | $24.82 | $22.65 | 26,201 |
2019-08-23 | $24.85 | $24.89 | $24.80 | $24.87 | $22.69 | 24,019 |
2019-08-22 | $24.75 | $24.86 | $24.75 | $24.85 | $22.68 | 19,984 |
2019-08-21 | $24.91 | $24.91 | $24.84 | $24.86 | $22.62 | 21,594 |
2019-08-20 | $24.90 | $24.93 | $24.85 | $24.92 | $22.67 | 26,759 |
2019-08-19 | $24.84 | $24.91 | $24.84 | $24.91 | $22.66 | 33,037 |
2019-08-16 | $24.89 | $24.89 | $24.80 | $24.88 | $22.64 | 39,677 |
2019-08-15 | $24.82 | $24.89 | $24.78 | $24.89 | $22.64 | 35,894 |
2019-08-14 | $24.84 | $24.85 | $24.78 | $24.79 | $22.55 | 47,230 |
2019-08-13 | $24.80 | $24.87 | $24.79 | $24.82 | $22.58 | 24,487 |
2019-08-12 | $24.84 | $24.87 | $24.79 | $24.87 | $22.62 | 17,868 |
2019-08-09 | $24.80 | $24.86 | $24.78 | $24.78 | $22.54 | 44,830 |
2019-08-08 | $24.81 | $24.83 | $24.79 | $24.81 | $22.57 | 16,367 |
2019-08-07 | $24.79 | $24.80 | $24.78 | $24.80 | $22.56 | 29,418 |
2019-08-06 | $24.86 | $24.86 | $24.80 | $24.81 | $22.57 | 22,881 |
2019-08-05 | $24.84 | $24.85 | $24.80 | $24.81 | $22.57 | 32,634 |
2019-08-02 | $24.85 | $24.89 | $24.84 | $24.85 | $22.61 | 25,375 |
2019-08-01 | $24.90 | $24.90 | $24.87 | $24.88 | $22.63 | 20,958 |
2019-07-31 | $24.87 | $24.90 | $24.81 | $24.84 | $22.60 | 11,563 |
2019-07-30 | $24.80 | $24.88 | $24.80 | $24.88 | $22.63 | 74,964 |
2019-07-29 | $24.84 | $24.87 | $24.80 | $24.80 | $22.56 | 26,633 |
2019-07-26 | $24.79 | $24.88 | $24.79 | $24.88 | $22.63 | 33,254 |
2019-07-25 | $24.79 | $24.86 | $24.79 | $24.85 | $22.61 | 27,992 |
2019-07-24 | $24.80 | $24.85 | $24.78 | $24.85 | $22.61 | 40,257 |
2019-07-23 | $24.85 | $24.87 | $24.81 | $24.87 | $22.62 | 19,650 |
2019-07-22 | $24.80 | $24.84 | $24.80 | $24.83 | $22.59 | 26,961 |
2019-07-19 | $24.85 | $24.87 | $24.82 | $24.85 | $22.61 | 47,976 |
2019-07-18 | $24.83 | $24.83 | $24.76 | $24.82 | $22.58 | 44,542 |
2019-07-17 | $24.92 | $24.92 | $24.86 | $24.89 | $22.56 | 26,188 |
2019-07-16 | $24.95 | $24.95 | $24.84 | $24.89 | $22.56 | 28,324 |
2019-07-15 | $24.91 | $24.91 | $24.84 | $24.86 | $22.54 | 22,594 |
2019-07-12 | $24.86 | $24.89 | $24.81 | $24.88 | $22.55 | 29,374 |
2019-07-11 | $24.84 | $24.89 | $24.81 | $24.81 | $22.49 | 37,849 |
2019-07-10 | $24.88 | $24.90 | $24.85 | $24.88 | $22.55 | 33,064 |
2019-07-09 | $24.82 | $24.87 | $24.78 | $24.84 | $22.52 | 66,004 |
2019-07-08 | $24.80 | $24.85 | $24.80 | $24.83 | $22.51 | 14,259 |
2019-07-05 | $24.84 | $24.87 | $24.81 | $24.86 | $22.54 | 28,983 |
2019-07-03 | $24.84 | $24.88 | $24.78 | $24.88 | $22.55 | 20,555 |
2019-07-02 | $24.81 | $24.86 | $24.81 | $24.85 | $22.53 | 19,763 |
2019-07-01 | $24.78 | $24.88 | $24.78 | $24.81 | $22.49 | 19,423 |
2019-06-28 | $24.85 | $24.90 | $24.77 | $24.77 | $22.45 | 53,139 |
2019-06-27 | $24.91 | $24.91 | $24.79 | $24.87 | $22.54 | 23,629 |
2019-06-26 | $24.82 | $24.90 | $24.77 | $24.86 | $22.54 | 22,291 |
2019-06-25 | $24.95 | $24.95 | $24.77 | $24.77 | $22.45 | 28,506 |
2019-06-24 | $24.81 | $24.90 | $24.80 | $24.88 | $22.55 | 24,964 |
2019-06-21 | $24.89 | $24.90 | $24.83 | $24.87 | $22.54 | 36,052 |
2019-06-20 | $24.93 | $24.93 | $24.83 | $24.90 | $22.57 | 40,128 |
2019-06-19 | $24.92 | $24.99 | $24.85 | $24.94 | $22.52 | 21,084 |
2019-06-18 | $24.87 | $24.92 | $24.81 | $24.90 | $22.49 | 39,530 |
2019-06-17 | $24.80 | $24.88 | $24.80 | $24.84 | $22.44 | 14,952 |
2019-06-14 | $24.90 | $24.90 | $24.82 | $24.85 | $22.45 | 17,679 |
2019-06-13 | $24.89 | $24.89 | $24.84 | $24.86 | $22.46 | 8,889 |
2019-06-12 | $24.81 | $24.85 | $24.80 | $24.84 | $22.44 | 23,660 |
2019-06-11 | $24.89 | $24.89 | $24.80 | $24.84 | $22.44 | 20,916 |
2019-06-10 | $24.99 | $25.04 | $24.79 | $24.86 | $22.46 | 28,718 |
2019-06-07 | $24.73 | $24.83 | $24.73 | $24.83 | $22.43 | 25,381 |
2019-06-06 | $24.75 | $24.80 | $24.70 | $24.80 | $22.40 | 19,636 |
2019-06-05 | $24.82 | $24.82 | $24.71 | $24.77 | $22.38 | 10,352 |
2019-06-04 | $24.68 | $24.78 | $24.68 | $24.76 | $22.37 | 58,012 |
2019-06-03 | $24.67 | $24.75 | $24.66 | $24.70 | $22.31 | 18,832 |
2019-05-31 | $24.72 | $24.76 | $24.70 | $24.70 | $22.31 | 25,275 |
2019-05-30 | $24.71 | $24.79 | $24.71 | $24.75 | $22.36 | 21,927 |
2019-05-29 | $24.74 | $24.74 | $24.71 | $24.74 | $22.35 | 14,934 |
2019-05-28 | $24.77 | $24.82 | $24.72 | $24.75 | $22.36 | 39,735 |
2019-05-24 | $24.73 | $24.78 | $24.66 | $24.66 | $22.28 | 12,785 |
2019-05-23 | $24.73 | $24.73 | $24.70 | $24.71 | $22.32 | 16,444 |
2019-05-22 | $24.81 | $24.81 | $24.75 | $24.76 | $22.29 | 28,063 |
2019-05-21 | $24.81 | $24.81 | $24.75 | $24.77 | $22.30 | 14,588 |
2019-05-20 | $24.92 | $24.92 | $24.75 | $24.78 | $22.31 | 13,095 |
2019-05-17 | $24.71 | $24.78 | $24.71 | $24.77 | $22.30 | 17,339 |
2019-05-16 | $24.72 | $24.78 | $24.72 | $24.74 | $22.27 | 20,416 |
2019-05-15 | $24.70 | $24.76 | $24.70 | $24.71 | $22.25 | 38,982 |
2019-05-14 | $24.68 | $24.75 | $24.67 | $24.74 | $22.27 | 11,318 |
2019-05-13 | $24.68 | $24.72 | $24.68 | $24.69 | $22.23 | 16,113 |
2019-05-10 | $24.61 | $24.77 | $24.61 | $24.77 | $22.30 | 19,237 |
2019-05-09 | $24.72 | $24.72 | $24.69 | $24.72 | $22.26 | 11,061 |
2019-05-08 | $24.80 | $24.80 | $24.75 | $24.77 | $22.30 | 14,399 |
2019-05-07 | $25.75 | $25.75 | $24.74 | $24.77 | $22.30 | 23,667 |
2019-05-06 | $24.76 | $24.79 | $24.74 | $24.78 | $22.31 | 29,492 |
2019-05-03 | $24.71 | $24.76 | $24.71 | $24.75 | $22.28 | 22,748 |
2019-05-02 | $24.77 | $24.77 | $24.71 | $24.74 | $22.27 | 18,321 |
2019-05-01 | $24.74 | $24.78 | $24.71 | $24.75 | $22.28 | 33,569 |
2019-04-30 | $24.70 | $24.75 | $24.67 | $24.67 | $22.21 | 30,655 |
2019-04-29 | $24.75 | $24.76 | $24.65 | $24.75 | $22.28 | 16,540 |
2019-04-26 | $24.74 | $24.75 | $24.64 | $24.75 | $22.28 | 12,452 |
2019-04-25 | $24.71 | $24.71 | $24.63 | $24.69 | $22.23 | 14,017 |
2019-04-24 | $24.67 | $24.70 | $24.66 | $24.69 | $22.23 | 31,689 |
2019-04-23 | $24.65 | $24.70 | $24.63 | $24.66 | $22.20 | 16,445 |
2019-04-22 | $24.70 | $24.71 | $24.63 | $24.69 | $22.23 | 31,985 |
2019-04-18 | $24.70 | $24.71 | $24.64 | $24.71 | $22.25 | 33,287 |
2019-04-17 | $24.59 | $24.71 | $24.59 | $24.70 | $22.24 | 79,874 |
2019-04-16 | $24.78 | $24.80 | $24.71 | $24.80 | $22.26 | 30,001 |
2019-04-15 | $24.83 | $24.83 | $24.74 | $24.78 | $22.24 | 16,031 |
2019-04-12 | $24.71 | $24.76 | $24.71 | $24.76 | $22.22 | 19,471 |
2019-04-11 | $24.70 | $24.74 | $24.66 | $24.74 | $22.20 | 30,328 |
2019-04-10 | $24.74 | $24.74 | $24.65 | $24.70 | $22.17 | 31,545 |
2019-04-09 | $24.73 | $24.73 | $24.61 | $24.62 | $22.10 | 19,622 |
2019-04-08 | $24.74 | $24.74 | $24.66 | $24.70 | $22.17 | 23,723 |
2019-04-05 | $24.66 | $24.73 | $24.65 | $24.70 | $22.17 | 14,941 |
2019-04-04 | $24.66 | $24.70 | $24.66 | $24.70 | $22.17 | 62,046 |
2019-04-03 | $24.75 | $24.75 | $24.66 | $24.68 | $22.15 | 28,228 |
2019-04-02 | $24.68 | $24.68 | $24.61 | $24.65 | $22.12 | 28,051 |
2019-04-01 | $24.70 | $24.75 | $24.65 | $24.69 | $22.16 | 86,359 |
2019-03-29 | $24.58 | $24.65 | $24.58 | $24.61 | $22.09 | 17,040 |
2019-03-28 | $24.69 | $24.69 | $24.59 | $24.60 | $22.08 | 11,928 |
2019-03-27 | $24.72 | $24.72 | $24.55 | $24.67 | $22.14 | 21,340 |
2019-03-26 | $24.66 | $24.69 | $24.55 | $24.63 | $22.11 | 62,469 |
2019-03-25 | $24.77 | $24.77 | $24.52 | $24.52 | $22.01 | 16,243 |
2019-03-22 | $24.60 | $24.65 | $24.53 | $24.59 | $22.07 | 23,629 |
2019-03-21 | $24.56 | $24.78 | $24.56 | $24.60 | $22.08 | 24,323 |
2019-03-20 | $24.58 | $24.70 | $24.58 | $24.67 | $22.06 | 30,054 |
2019-03-19 | $24.58 | $24.64 | $24.54 | $24.60 | $22.00 | 47,122 |
2019-03-18 | $24.69 | $24.80 | $24.60 | $24.61 | $22.01 | 33,338 |
2019-03-15 | $24.84 | $24.84 | $24.59 | $24.63 | $22.03 | 90,861 |
2019-03-14 | $24.61 | $24.68 | $24.58 | $24.61 | $22.01 | 20,113 |
2019-03-13 | $24.54 | $24.63 | $24.46 | $24.63 | $22.03 | 19,178 |
2019-03-12 | $24.51 | $24.64 | $24.48 | $24.56 | $21.97 | 43,598 |
2019-03-11 | $24.54 | $24.67 | $24.50 | $24.63 | $22.03 | 160,797 |
2019-03-08 | $24.55 | $24.60 | $24.48 | $24.54 | $21.95 | 196,363 |
2019-03-07 | $24.56 | $24.57 | $24.50 | $24.57 | $21.97 | 320,685 |
2019-03-06 | $24.63 | $24.65 | $24.53 | $24.60 | $22.00 | 30,887 |
2019-03-05 | $24.62 | $24.67 | $24.52 | $24.60 | $22.00 | 27,449 |
2019-03-04 | $24.64 | $24.64 | $24.56 | $24.60 | $22.00 | 29,678 |
2019-03-01 | $24.49 | $24.61 | $24.49 | $24.57 | $21.97 | 24,952 |
2019-02-28 | $24.57 | $24.65 | $24.47 | $24.48 | $21.89 | 32,591 |
2019-02-27 | $24.49 | $24.55 | $24.48 | $24.52 | $21.93 | 21,971 |
2019-02-26 | $24.50 | $24.65 | $24.47 | $24.48 | $21.89 | 22,469 |
2019-02-25 | $24.64 | $24.68 | $24.46 | $24.46 | $21.88 | 67,010 |
2019-02-22 | $24.60 | $24.60 | $24.43 | $24.57 | $21.97 | 37,511 |
2019-02-21 | $24.64 | $24.64 | $24.42 | $24.44 | $21.86 | 34,916 |
2019-02-20 | $24.65 | $24.68 | $24.53 | $24.54 | $21.87 | 32,655 |
2019-02-19 | $24.69 | $24.69 | $24.51 | $24.53 | $21.86 | 58,822 |
2019-02-15 | $24.62 | $24.62 | $24.52 | $24.58 | $21.90 | 15,539 |
2019-02-14 | $24.53 | $24.61 | $24.50 | $24.60 | $21.92 | 20,241 |
2019-02-13 | $24.71 | $24.71 | $24.52 | $24.57 | $21.90 | 28,568 |
2019-02-12 | $24.58 | $24.67 | $24.52 | $24.55 | $21.88 | 18,826 |
2019-02-11 | $24.46 | $24.56 | $24.45 | $24.55 | $21.88 | 14,440 |
2019-02-08 | $24.54 | $24.54 | $24.45 | $24.48 | $21.82 | 20,437 |
2019-02-07 | $24.53 | $24.57 | $24.42 | $24.43 | $21.77 | 23,871 |
2019-02-06 | $24.48 | $24.60 | $24.44 | $24.58 | $21.90 | 28,994 |
2019-02-05 | $24.43 | $24.63 | $24.43 | $24.58 | $21.90 | 16,876 |
2019-02-04 | $24.50 | $24.50 | $24.41 | $24.42 | $21.76 | 20,793 |
2019-02-01 | $24.45 | $24.49 | $24.41 | $24.42 | $21.76 | 29,017 |
2019-01-31 | $24.42 | $24.55 | $24.41 | $24.44 | $21.78 | 43,194 |
2019-01-30 | $24.35 | $24.50 | $24.35 | $24.45 | $21.79 | 32,560 |
2019-01-29 | $24.45 | $24.47 | $24.33 | $24.33 | $21.68 | 34,829 |
2019-01-28 | $24.40 | $24.49 | $24.31 | $24.33 | $21.68 | 26,153 |
2019-01-25 | $24.40 | $24.50 | $24.35 | $24.40 | $21.74 | 79,063 |
2019-01-24 | $24.44 | $24.47 | $24.30 | $24.42 | $21.76 | 30,151 |
2019-01-23 | $24.31 | $24.44 | $24.29 | $24.42 | $21.76 | 41,830 |
2019-01-22 | $24.45 | $24.45 | $24.29 | $24.32 | $21.67 | 19,720 |
2019-01-18 | $24.29 | $24.44 | $24.29 | $24.40 | $21.74 | 39,984 |
2019-01-17 | $24.37 | $24.38 | $24.27 | $24.28 | $21.64 | 118,121 |
2019-01-16 | $24.38 | $24.44 | $24.33 | $24.41 | $21.68 | 26,798 |
2019-01-15 | $24.29 | $24.35 | $24.29 | $24.33 | $21.61 | 13,047 |
2019-01-14 | $24.26 | $24.33 | $24.26 | $24.33 | $21.61 | 38,426 |
2019-01-11 | $24.35 | $24.35 | $24.29 | $24.31 | $21.59 | 65,525 |
2019-01-10 | $24.29 | $24.36 | $24.27 | $24.34 | $21.62 | 18,624 |
2019-01-09 | $24.28 | $24.37 | $24.27 | $24.31 | $21.59 | 51,169 |
2019-01-08 | $24.21 | $24.35 | $24.20 | $24.35 | $21.63 | 72,670 |
2019-01-07 | $24.19 | $24.25 | $24.17 | $24.25 | $21.54 | 56,669 |
2019-01-04 | $24.10 | $24.21 | $24.09 | $24.18 | $21.48 | 130,537 |
2019-01-03 | $24.09 | $24.09 | $23.98 | $24.03 | $21.34 | 42,262 |
2019-01-02 | $23.96 | $24.05 | $23.96 | $24.04 | $21.35 | 35,132 |
2018-12-31 | $23.92 | $24.07 | $23.92 | $24.03 | $21.34 | 127,423 |
2018-12-28 | $24.18 | $24.18 | $24.00 | $24.12 | $21.42 | 114,956 |
2018-12-27 | $23.98 | $24.16 | $23.95 | $24.00 | $21.32 | 205,678 |
2018-12-26 | $23.92 | $24.07 | $23.89 | $24.07 | $21.38 | 36,881 |
2018-12-24 | $23.98 | $24.00 | $23.84 | $23.96 | $21.28 | 21,023 |
2018-12-21 | $23.82 | $24.04 | $23.82 | $23.90 | $21.23 | 65,762 |
2018-12-20 | $23.94 | $24.02 | $23.83 | $23.95 | $21.27 | 92,117 |
2018-12-19 | $24.25 | $24.25 | $24.04 | $24.06 | $21.27 | 109,191 |
2018-12-18 | $24.25 | $24.25 | $24.14 | $24.18 | $21.38 | 72,787 |
2018-12-17 | $24.24 | $24.28 | $24.18 | $24.21 | $21.40 | 60,658 |
2018-12-14 | $24.33 | $24.33 | $24.25 | $24.26 | $21.45 | 20,177 |
2018-12-13 | $24.29 | $24.34 | $24.25 | $24.32 | $21.50 | 35,853 |
2018-12-12 | $24.25 | $24.30 | $24.21 | $24.23 | $21.42 | 32,633 |
2018-12-11 | $24.18 | $24.29 | $24.18 | $24.25 | $21.44 | 19,795 |
2018-12-10 | $24.14 | $24.25 | $24.14 | $24.20 | $21.40 | 33,878 |
2018-12-07 | $24.28 | $24.28 | $24.11 | $24.13 | $21.33 | 55,419 |
2018-12-06 | $24.16 | $24.27 | $24.12 | $24.22 | $21.41 | 34,092 |
2018-12-04 | $24.29 | $24.29 | $24.20 | $24.23 | $21.42 | 25,594 |
2018-12-03 | $24.24 | $24.35 | $24.19 | $24.23 | $21.42 | 11,899 |
2018-11-30 | $24.13 | $24.27 | $24.13 | $24.27 | $21.46 | 26,437 |
2018-11-29 | $24.29 | $24.29 | $24.19 | $24.29 | $21.48 | 18,692 |
2018-11-28 | $24.15 | $24.29 | $24.15 | $24.23 | $21.42 | 47,064 |
2018-11-27 | $24.18 | $24.20 | $24.11 | $24.18 | $21.38 | 38,269 |
2018-11-26 | $24.29 | $24.29 | $24.17 | $24.24 | $21.43 | 29,313 |
2018-11-23 | $24.22 | $24.28 | $24.19 | $24.24 | $21.43 | 12,003 |
2018-11-21 | $24.18 | $24.27 | $24.14 | $24.24 | $21.43 | 16,745 |
2018-11-20 | $24.40 | $24.40 | $24.10 | $24.22 | $21.41 | 217,635 |
2018-11-19 | $24.18 | $24.26 | $24.11 | $24.23 | $21.42 | 67,896 |
2018-11-16 | $24.20 | $24.20 | $24.13 | $24.15 | $21.35 | 566,425 |
2018-11-15 | $24.23 | $24.24 | $24.11 | $24.24 | $21.43 | 830,793 |
2018-11-14 | $24.24 | $24.29 | $24.21 | $24.25 | $21.39 | 18,442 |
2018-11-13 | $24.26 | $24.32 | $24.23 | $24.26 | $21.40 | 22,029 |
2018-11-12 | $24.25 | $24.33 | $24.22 | $24.27 | $21.40 | 11,177 |
2018-11-09 | $24.40 | $24.40 | $24.26 | $24.27 | $21.40 | 9,118 |
2018-11-08 | $24.26 | $24.40 | $24.26 | $24.37 | $21.49 | 24,857 |
2018-11-07 | $24.27 | $24.37 | $24.27 | $24.37 | $21.49 | 65,508 |
2018-11-06 | $24.30 | $24.37 | $24.26 | $24.32 | $21.45 | 8,387 |
2018-11-05 | $24.26 | $24.36 | $24.25 | $24.33 | $21.46 | 16,428 |
2018-11-02 | $24.18 | $24.35 | $24.18 | $24.27 | $21.40 | 28,340 |
2018-11-01 | $24.19 | $24.31 | $24.19 | $24.29 | $21.42 | 11,522 |
2018-10-31 | $24.24 | $24.28 | $24.24 | $24.25 | $21.39 | 15,237 |
2018-10-30 | $24.30 | $24.30 | $24.20 | $24.25 | $21.39 | 22,329 |
2018-10-29 | $24.34 | $24.34 | $24.18 | $24.22 | $21.36 | 26,675 |
2018-10-26 | $24.20 | $24.29 | $24.16 | $24.27 | $21.40 | 46,266 |
2018-10-25 | $24.22 | $24.31 | $24.22 | $24.26 | $21.40 | 78,747 |
2018-10-24 | $24.27 | $24.36 | $24.22 | $24.29 | $21.42 | 35,301 |
2018-10-23 | $24.24 | $24.32 | $24.23 | $24.31 | $21.44 | 61,198 |
2018-10-22 | $24.26 | $24.37 | $24.26 | $24.34 | $21.47 | 468,225 |
2018-10-19 | $24.38 | $24.38 | $24.25 | $24.28 | $21.41 | 35,809 |
2018-10-18 | $24.30 | $24.43 | $24.22 | $24.26 | $21.40 | 23,735 |
2018-10-17 | $24.47 | $24.51 | $24.35 | $24.41 | $21.43 | 2,349,786 |
2018-10-16 | $24.59 | $24.59 | $24.40 | $24.51 | $21.52 | 1,247,332 |
2018-10-15 | $24.54 | $24.54 | $24.38 | $24.38 | $21.40 | 22,051 |
2018-10-12 | $24.55 | $24.55 | $24.40 | $24.42 | $21.44 | 46,268 |
2018-10-11 | $24.57 | $24.57 | $24.33 | $24.37 | $21.39 | 18,706 |
2018-10-10 | $24.46 | $24.48 | $24.33 | $24.43 | $21.45 | 20,452 |
2018-10-09 | $24.41 | $24.60 | $24.40 | $24.48 | $21.49 | 24,878 |
2018-10-08 | $24.46 | $24.65 | $24.40 | $24.42 | $21.44 | 16,132 |
2018-10-05 | $24.48 | $24.57 | $24.42 | $24.44 | $21.45 | 11,720 |
2018-10-04 | $24.61 | $24.61 | $24.48 | $24.49 | $21.50 | 30,075 |
2018-10-03 | $24.63 | $24.65 | $24.54 | $24.61 | $21.60 | 16,596 |
2018-10-02 | $24.65 | $24.65 | $24.52 | $24.52 | $21.52 | 23,157 |
2018-10-01 | $24.61 | $24.65 | $24.54 | $24.58 | $21.58 | 15,567 |
2018-09-28 | $24.51 | $24.65 | $24.51 | $24.61 | $21.60 | 14,748 |
2018-09-27 | $24.50 | $24.58 | $24.48 | $24.52 | $21.52 | 51,882 |
2018-09-26 | $24.49 | $24.64 | $24.48 | $24.60 | $21.60 | 13,716 |
2018-09-25 | $24.56 | $24.56 | $24.48 | $24.55 | $21.55 | 23,134 |
2018-09-24 | $24.58 | $24.63 | $24.48 | $24.61 | $21.60 | 15,146 |
2018-09-21 | $24.60 | $24.60 | $24.50 | $24.60 | $21.60 | 20,975 |
2018-09-20 | $24.51 | $24.57 | $24.49 | $24.51 | $21.52 | 55,431 |
2018-09-19 | $24.64 | $24.69 | $24.62 | $24.65 | $21.56 | 90,469 |
2018-09-18 | $24.67 | $24.69 | $24.63 | $24.68 | $21.59 | 42,960 |
2018-09-17 | $24.64 | $24.65 | $24.60 | $24.65 | $21.56 | 20,269 |
2018-09-14 | $24.60 | $24.66 | $24.56 | $24.66 | $21.57 | 12,869 |
2018-09-13 | $24.59 | $24.64 | $24.59 | $24.62 | $21.54 | 19,500 |
2018-09-12 | $24.61 | $24.65 | $24.58 | $24.64 | $21.55 | 20,890 |
2018-09-11 | $24.55 | $24.63 | $24.55 | $24.55 | $21.48 | 18,257 |
2018-09-10 | $24.60 | $24.63 | $24.55 | $24.59 | $21.51 | 14,003 |
2018-09-07 | $24.54 | $24.70 | $24.51 | $24.68 | $21.59 | 17,911 |
2018-09-06 | $24.60 | $24.61 | $24.52 | $24.60 | $21.52 | 21,341 |
2018-09-05 | $24.59 | $24.61 | $24.51 | $24.61 | $21.53 | 127,214 |
2018-09-04 | $24.57 | $24.62 | $24.48 | $24.52 | $21.45 | 19,124 |
2018-08-31 | $24.48 | $24.59 | $24.48 | $24.59 | $21.51 | 71,540 |
2018-08-30 | $24.55 | $24.59 | $24.51 | $24.57 | $21.49 | 25,488 |
2018-08-29 | $24.53 | $24.58 | $24.52 | $24.53 | $21.46 | 20,520 |
2018-08-28 | $24.53 | $24.56 | $24.53 | $24.55 | $21.48 | 18,228 |
2018-08-27 | $24.56 | $24.57 | $24.51 | $24.57 | $21.49 | 22,051 |
2018-08-24 | $24.56 | $24.57 | $24.50 | $24.54 | $21.47 | 23,858 |
2018-08-23 | $24.52 | $24.53 | $24.48 | $24.53 | $21.46 | 22,975 |
2018-08-22 | $24.56 | $24.61 | $24.56 | $24.61 | $21.45 | 15,943 |
2018-08-21 | $24.54 | $24.63 | $24.53 | $24.59 | $21.43 | 32,468 |
2018-08-20 | $24.63 | $24.63 | $24.54 | $24.62 | $21.46 | 43,741 |
2018-08-17 | $24.59 | $24.62 | $24.52 | $24.60 | $21.44 | 22,115 |
2018-08-16 | $24.59 | $24.59 | $24.54 | $24.58 | $21.42 | 22,434 |
2018-08-15 | $24.57 | $24.57 | $24.52 | $24.53 | $21.38 | 8,302 |
2018-08-14 | $24.58 | $24.60 | $24.50 | $24.50 | $21.35 | 10,847 |
2018-08-13 | $24.75 | $24.75 | $24.52 | $24.56 | $21.41 | 13,832 |
2018-08-10 | $24.56 | $24.57 | $24.53 | $24.57 | $21.41 | 14,256 |
2018-08-09 | $24.54 | $24.56 | $24.50 | $24.56 | $21.41 | 19,415 |
2018-08-08 | $24.49 | $24.55 | $24.49 | $24.55 | $21.40 | 13,689 |
2018-08-07 | $24.46 | $24.56 | $24.46 | $24.52 | $21.37 | 27,851 |
2018-08-06 | $24.46 | $24.53 | $24.38 | $24.50 | $21.35 | 39,129 |
2018-08-03 | $24.49 | $24.50 | $24.44 | $24.50 | $21.35 | 22,397 |
2018-08-02 | $24.45 | $24.51 | $24.40 | $24.51 | $21.36 | 28,557 |
2018-08-01 | $24.49 | $24.50 | $24.32 | $24.50 | $21.35 | 18,442 |
2018-07-31 | $24.48 | $24.50 | $24.42 | $24.47 | $21.33 | 74,684 |
2018-07-30 | $24.36 | $24.50 | $24.35 | $24.50 | $21.35 | 26,744 |
2018-07-27 | $24.43 | $24.50 | $24.40 | $24.41 | $21.27 | 18,663 |
2018-07-26 | $24.46 | $24.49 | $24.34 | $24.46 | $21.32 | 102,013 |
2018-07-25 | $24.44 | $24.48 | $24.23 | $24.39 | $21.26 | 19,584 |
2018-07-24 | $24.39 | $24.45 | $24.37 | $24.45 | $21.31 | 12,590 |
2018-07-23 | $24.32 | $24.43 | $24.32 | $24.41 | $21.27 | 14,119 |
2018-07-20 | $24.44 | $24.53 | $24.39 | $24.41 | $21.27 | 36,164 |
2018-07-19 | $24.38 | $24.44 | $24.34 | $24.41 | $21.27 | 15,655 |
2018-07-18 | $24.47 | $24.51 | $24.43 | $24.49 | $21.26 | 50,776 |
2018-07-17 | $24.40 | $24.49 | $24.40 | $24.47 | $21.25 | 14,196 |
2018-07-16 | $24.46 | $24.49 | $24.40 | $24.48 | $21.26 | 34,199 |
2018-07-13 | $24.47 | $24.50 | $24.42 | $24.50 | $21.27 | 25,795 |
2018-07-12 | $24.45 | $24.50 | $24.41 | $24.44 | $21.22 | 37,442 |
2018-07-11 | $24.36 | $24.46 | $24.36 | $24.44 | $21.22 | 68,685 |
2018-07-10 | $24.37 | $24.45 | $24.34 | $24.42 | $21.20 | 50,418 |
2018-07-09 | $24.40 | $24.42 | $24.33 | $24.38 | $21.17 | 14,862 |
2018-07-06 | $24.39 | $24.45 | $24.29 | $24.36 | $21.15 | 613,006 |
2018-07-05 | $24.36 | $24.39 | $24.33 | $24.39 | $21.18 | 17,147 |
2018-07-03 | $24.37 | $24.38 | $24.28 | $24.33 | $21.13 | 17,145 |
2018-07-02 | $24.33 | $24.36 | $24.28 | $24.34 | $21.13 | 27,673 |
2018-06-29 | $24.42 | $24.45 | $24.32 | $24.32 | $21.12 | 17,261 |
2018-06-28 | $24.43 | $24.50 | $24.38 | $24.46 | $21.24 | 16,804 |
2018-06-27 | $24.38 | $24.45 | $24.37 | $24.43 | $21.21 | 20,118 |
2018-06-26 | $24.47 | $24.47 | $24.36 | $24.40 | $21.19 | 15,105 |
2018-06-25 | $24.49 | $24.49 | $24.34 | $24.48 | $21.26 | 35,006 |
2018-06-22 | $24.43 | $24.47 | $24.39 | $24.42 | $21.20 | 20,486 |
2018-06-21 | $24.44 | $24.49 | $24.43 | $24.48 | $21.26 | 16,450 |
2018-06-20 | $24.55 | $24.58 | $24.49 | $24.49 | $21.20 | 25,619 |
2018-06-19 | $24.50 | $24.57 | $24.50 | $24.53 | $21.23 | 32,348 |
2018-06-18 | $24.50 | $24.55 | $24.46 | $24.53 | $21.23 | 31,601 |
2018-06-15 | $24.47 | $24.53 | $24.45 | $24.51 | $21.22 | 16,536 |
2018-06-14 | $24.53 | $24.55 | $24.49 | $24.54 | $21.24 | 13,609 |
2018-06-13 | $24.46 | $24.55 | $24.46 | $24.54 | $21.24 | 35,426 |
2018-06-12 | $24.62 | $24.62 | $24.45 | $24.50 | $21.21 | 28,880 |
2018-06-11 | $24.51 | $24.52 | $24.44 | $24.52 | $21.23 | 16,671 |
2018-06-08 | $24.48 | $24.52 | $24.43 | $24.46 | $21.17 | 12,791 |
2018-06-07 | $24.45 | $24.52 | $24.44 | $24.46 | $21.17 | 29,874 |
2018-06-06 | $24.50 | $24.51 | $24.42 | $24.50 | $21.21 | 45,218 |
2018-06-05 | $24.50 | $24.50 | $24.40 | $24.42 | $21.14 | 33,260 |
2018-06-04 | $24.45 | $24.51 | $24.42 | $24.51 | $21.22 | 23,078 |
2018-06-01 | $24.43 | $24.49 | $24.38 | $24.44 | $21.16 | 32,507 |
2018-05-31 | $24.49 | $24.49 | $24.42 | $24.43 | $21.15 | 23,220 |
2018-05-30 | $24.44 | $24.48 | $24.42 | $24.42 | $21.14 | 12,978 |
2018-05-29 | $24.51 | $24.51 | $24.41 | $24.46 | $21.17 | 18,587 |
2018-05-25 | $24.43 | $24.47 | $24.41 | $24.43 | $21.15 | 25,931 |
2018-05-24 | $24.48 | $24.48 | $24.40 | $24.43 | $21.14 | 32,731 |
2018-05-23 | $24.36 | $24.45 | $24.36 | $24.42 | $21.14 | 29,607 |
2018-05-22 | $24.48 | $24.48 | $24.37 | $24.42 | $21.14 | 71,530 |
2018-05-21 | $24.47 | $24.47 | $24.35 | $24.45 | $21.16 | 22,364 |
2018-05-18 | $24.35 | $24.43 | $24.34 | $24.40 | $21.12 | 17,608 |
2018-05-17 | $24.44 | $24.44 | $24.33 | $24.36 | $21.09 | 11,816 |
2018-05-16 | $24.54 | $24.56 | $24.45 | $24.52 | $21.15 | 23,512 |
2018-05-15 | $24.50 | $24.58 | $24.42 | $24.46 | $21.10 | 27,722 |
2018-05-14 | $24.57 | $24.62 | $24.43 | $24.50 | $21.13 | 18,563 |
2018-05-11 | $24.54 | $24.67 | $24.43 | $24.49 | $21.13 | 16,965 |
2018-05-10 | $24.53 | $24.54 | $24.49 | $24.53 | $21.16 | 18,929 |
2018-05-09 | $24.47 | $24.54 | $24.46 | $24.52 | $21.15 | 21,574 |
2018-05-08 | $24.49 | $24.50 | $24.46 | $24.47 | $21.11 | 118,494 |
2018-05-07 | $24.53 | $24.54 | $24.48 | $24.54 | $21.17 | 34,813 |
2018-05-04 | $24.50 | $24.53 | $24.45 | $24.47 | $21.11 | 13,656 |
2018-05-03 | $24.42 | $24.48 | $24.41 | $24.45 | $21.09 | 34,125 |
2018-05-02 | $24.40 | $24.54 | $24.40 | $24.50 | $21.13 | 16,443 |
2018-05-01 | $24.51 | $24.55 | $24.46 | $24.46 | $21.10 | 15,367 |
2018-04-30 | $24.53 | $24.54 | $24.46 | $24.51 | $21.14 | 28,584 |
2018-04-27 | $24.47 | $24.55 | $24.45 | $24.50 | $21.13 | 34,527 |
2018-04-26 | $24.47 | $24.55 | $24.44 | $24.55 | $21.18 | 18,241 |
2018-04-25 | $24.45 | $24.54 | $24.36 | $24.53 | $21.16 | 20,136 |
2018-04-24 | $24.46 | $24.59 | $24.46 | $24.47 | $21.11 | 36,363 |
2018-04-23 | $24.55 | $24.60 | $24.46 | $24.47 | $21.11 | 20,756 |
2018-04-20 | $24.60 | $24.63 | $24.50 | $24.54 | $21.17 | 42,692 |
2018-04-19 | $24.60 | $24.64 | $24.55 | $24.62 | $21.24 | 76,730 |
2018-04-18 | $24.63 | $24.70 | $24.63 | $24.64 | $21.18 | 34,884 |
2018-04-17 | $24.68 | $24.75 | $24.63 | $24.70 | $21.23 | 37,519 |
2018-04-16 | $24.65 | $24.74 | $24.60 | $24.68 | $21.21 | 31,083 |
2018-04-13 | $24.74 | $24.74 | $24.57 | $24.71 | $21.24 | 23,611 |
2018-04-12 | $24.58 | $24.69 | $24.58 | $24.68 | $21.21 | 22,846 |
2018-04-11 | $24.60 | $24.70 | $24.54 | $24.66 | $21.20 | 20,314 |
2018-04-10 | $24.62 | $24.63 | $24.52 | $24.63 | $21.17 | 18,391 |
2018-04-09 | $24.62 | $24.62 | $24.50 | $24.61 | $21.15 | 20,522 |
2018-04-06 | $24.61 | $24.62 | $24.47 | $24.60 | $21.15 | 25,035 |
2018-04-05 | $24.62 | $24.62 | $24.45 | $24.62 | $21.16 | 48,649 |
2018-04-04 | $24.61 | $24.62 | $24.43 | $24.61 | $21.15 | 24,022 |
2018-04-03 | $24.54 | $24.60 | $24.47 | $24.54 | $21.09 | 45,531 |
2018-04-02 | $24.46 | $24.58 | $24.44 | $24.45 | $21.02 | 57,249 |
2018-03-29 | $24.60 | $24.63 | $24.42 | $24.59 | $21.14 | 29,175 |
2018-03-28 | $24.60 | $24.60 | $24.45 | $24.45 | $21.02 | 60,647 |
2018-03-27 | $24.40 | $24.61 | $24.40 | $24.47 | $21.03 | 40,815 |
2018-03-26 | $24.38 | $24.63 | $24.35 | $24.54 | $21.09 | 39,372 |
2018-03-23 | $24.46 | $24.57 | $24.34 | $24.36 | $20.94 | 49,729 |
2018-03-22 | $24.65 | $24.65 | $24.37 | $24.52 | $21.08 | 382,787 |
2018-03-21 | $24.65 | $24.75 | $24.65 | $24.67 | $21.10 | 465,924 |
2018-03-20 | $24.71 | $24.72 | $24.63 | $24.67 | $21.10 | 26,282 |
2018-03-19 | $24.62 | $24.72 | $24.60 | $24.72 | $21.14 | 29,813 |
2018-03-16 | $24.73 | $24.73 | $24.65 | $24.67 | $21.10 | 34,956 |
2018-03-15 | $24.62 | $24.72 | $24.62 | $24.66 | $21.09 | 29,026 |
2018-03-14 | $24.69 | $24.75 | $24.60 | $24.62 | $21.06 | 3,425,936 |
2018-03-13 | $24.74 | $24.80 | $24.66 | $24.71 | $21.13 | 1,783,035 |
2018-03-12 | $24.74 | $24.74 | $24.68 | $24.72 | $21.14 | 35,485 |
2018-03-09 | $24.75 | $24.76 | $24.71 | $24.74 | $21.16 | 31,579 |
2018-03-08 | $24.71 | $24.75 | $24.63 | $24.70 | $21.12 | 364,536 |
2018-03-07 | $24.72 | $24.75 | $24.63 | $24.66 | $21.09 | 28,114 |
2018-03-06 | $24.70 | $24.74 | $24.61 | $24.67 | $21.10 | 30,296 |
2018-03-05 | $24.74 | $24.75 | $24.64 | $24.75 | $21.17 | 29,795 |
2018-03-02 | $24.76 | $24.76 | $24.60 | $24.75 | $21.17 | 35,843 |
2018-03-01 | $24.75 | $24.76 | $24.62 | $24.67 | $21.10 | 24,097 |
2018-02-28 | $24.75 | $24.76 | $24.61 | $24.76 | $21.17 | 51,357 |
2018-02-27 | $24.72 | $24.78 | $24.63 | $24.71 | $21.13 | 40,816 |
2018-02-26 | $24.78 | $24.78 | $24.68 | $24.76 | $21.17 | 65,195 |
2018-02-23 | $24.68 | $24.73 | $24.55 | $24.71 | $21.13 | 45,514 |
2018-02-22 | $24.60 | $24.68 | $24.58 | $24.61 | $21.05 | 35,803 |
2018-02-21 | $24.70 | $24.75 | $24.60 | $24.60 | $21.04 | 79,946 |
2018-02-20 | $24.71 | $24.74 | $24.61 | $24.71 | $21.13 | 45,517 |
2018-02-16 | $24.63 | $24.73 | $24.60 | $24.70 | $21.12 | 37,777 |
2018-02-15 | $24.82 | $24.82 | $24.57 | $24.64 | $21.07 | 41,025 |
2018-02-14 | $24.66 | $24.68 | $24.55 | $24.64 | $21.00 | 56,381 |
2018-02-13 | $24.68 | $24.74 | $24.56 | $24.67 | $21.03 | 145,957 |
2018-02-12 | $24.60 | $24.73 | $24.56 | $24.69 | $21.05 | 51,850 |
2018-02-09 | $24.79 | $24.79 | $24.39 | $24.60 | $20.97 | 106,720 |
2018-02-08 | $24.84 | $24.93 | $24.64 | $24.68 | $21.04 | 85,353 |
2018-02-07 | $24.80 | $24.90 | $24.75 | $24.75 | $21.10 | 88,134 |
2018-02-06 | $24.74 | $24.94 | $24.74 | $24.79 | $21.13 | 75,897 |
2018-02-05 | $24.88 | $24.97 | $24.73 | $24.80 | $21.14 | 64,259 |
2018-02-02 | $25.04 | $25.04 | $24.78 | $24.82 | $21.16 | 45,448 |
2018-02-01 | $25.11 | $25.11 | $24.96 | $25.06 | $21.36 | 36,714 |
2018-01-31 | $25.07 | $25.08 | $24.95 | $24.98 | $21.29 | 57,713 |
2018-01-30 | $25.05 | $25.08 | $24.96 | $25.07 | $21.37 | 60,749 |
2018-01-29 | $25.09 | $25.11 | $25.04 | $25.05 | $21.35 | 108,087 |
2018-01-26 | $25.15 | $25.15 | $25.12 | $25.12 | $21.41 | 51,847 |
2018-01-25 | $25.18 | $25.18 | $25.08 | $25.11 | $21.41 | 68,197 |
2018-01-24 | $25.18 | $25.21 | $25.08 | $25.12 | $21.41 | 106,945 |
2018-01-23 | $25.11 | $25.17 | $25.06 | $25.14 | $21.43 | 44,316 |
2018-01-22 | $25.19 | $25.19 | $25.10 | $25.12 | $21.41 | 93,040 |
2018-01-19 | $25.06 | $25.17 | $25.06 | $25.12 | $21.41 | 99,584 |
2018-01-18 | $25.18 | $25.18 | $25.05 | $25.08 | $21.38 | 82,856 |
2018-01-17 | $25.17 | $25.26 | $25.17 | $25.21 | $21.42 | 35,998 |
2018-01-16 | $25.23 | $25.28 | $25.18 | $25.19 | $21.40 | 56,010 |
2018-01-12 | $25.18 | $25.24 | $25.15 | $25.24 | $21.44 | 62,924 |
2018-01-11 | $25.25 | $25.25 | $25.14 | $25.22 | $21.43 | 64,422 |
2018-01-10 | $25.27 | $25.27 | $25.14 | $25.19 | $21.40 | 112,795 |
2018-01-09 | $25.14 | $25.31 | $25.14 | $25.21 | $21.42 | 97,042 |
2018-01-08 | $25.27 | $25.35 | $25.17 | $25.24 | $21.44 | 600,821 |
2018-01-05 | $25.27 | $25.28 | $25.22 | $25.23 | $21.44 | 50,294 |
2018-01-04 | $25.23 | $25.27 | $25.23 | $25.25 | $21.45 | 108,067 |
2018-01-03 | $25.22 | $25.24 | $25.16 | $25.24 | $21.44 | 87,956 |
2018-01-02 | $25.20 | $25.21 | $25.15 | $25.19 | $21.40 | 40,594 |
2017-12-29 | $25.18 | $25.22 | $25.09 | $25.15 | $21.37 | 37,092 |
2017-12-28 | $25.19 | $25.29 | $25.11 | $25.24 | $21.44 | 36,082 |
2017-12-27 | $25.17 | $25.27 | $25.11 | $25.19 | $21.40 | 80,183 |
2017-12-26 | $25.11 | $25.20 | $25.08 | $25.12 | $21.34 | 31,843 |
2017-12-22 | $25.06 | $25.19 | $24.99 | $25.08 | $21.31 | 51,239 |
2017-12-21 | $25.14 | $25.15 | $25.05 | $25.07 | $21.30 | 43,511 |
2017-12-20 | $25.20 | $25.29 | $25.11 | $25.25 | $21.37 | 59,756 |
2017-12-19 | $25.26 | $25.26 | $25.08 | $25.19 | $21.32 | 64,952 |
2017-12-18 | $25.28 | $25.30 | $25.25 | $25.27 | $21.39 | 43,111 |
2017-12-15 | $25.23 | $25.39 | $25.23 | $25.26 | $21.38 | 57,573 |
2017-12-14 | $25.25 | $25.36 | $25.22 | $25.25 | $21.37 | 55,049 |
2017-12-13 | $25.23 | $25.25 | $25.20 | $25.25 | $21.37 | 43,957 |
2017-12-12 | $25.28 | $25.28 | $25.20 | $25.25 | $21.37 | 44,666 |
2017-12-11 | $25.20 | $25.24 | $25.20 | $25.24 | $21.36 | 33,240 |
2017-12-08 | $25.30 | $25.30 | $25.19 | $25.20 | $21.33 | 42,215 |
2017-12-07 | $25.21 | $25.24 | $25.19 | $25.21 | $21.33 | 39,823 |
2017-12-06 | $25.26 | $25.26 | $25.19 | $25.21 | $21.33 | 66,664 |
2017-12-05 | $25.19 | $25.28 | $25.16 | $25.22 | $21.34 | 35,871 |
2017-12-04 | $25.28 | $25.30 | $25.16 | $25.23 | $21.35 | 22,915 |
2017-12-01 | $25.18 | $25.29 | $25.17 | $25.21 | $21.33 | 45,356 |
2017-11-30 | $25.29 | $25.32 | $25.19 | $25.23 | $21.35 | 52,415 |
2017-11-29 | $25.21 | $25.27 | $25.19 | $25.20 | $21.33 | 29,519 |
2017-11-28 | $25.21 | $25.27 | $25.19 | $25.23 | $21.35 | 36,482 |
2017-11-27 | $25.25 | $25.30 | $25.19 | $25.21 | $21.33 | 40,981 |
2017-11-24 | $25.18 | $25.29 | $25.16 | $25.17 | $21.30 | 23,143 |
2017-11-22 | $25.24 | $25.24 | $25.15 | $25.21 | $21.33 | 21,947 |
2017-11-21 | $25.28 | $25.28 | $25.20 | $25.22 | $21.34 | 28,841 |
2017-11-20 | $25.16 | $25.26 | $25.10 | $25.20 | $21.33 | 37,760 |
2017-11-17 | $25.14 | $25.26 | $25.07 | $25.20 | $21.33 | 39,844 |
2017-11-16 | $25.13 | $25.23 | $25.13 | $25.18 | $21.31 | 23,199 |
2017-11-15 | $25.12 | $25.21 | $25.01 | $25.18 | $21.24 | 30,379 |
2017-11-14 | $25.27 | $25.27 | $25.15 | $25.16 | $21.22 | 45,654 |
2017-11-13 | $25.20 | $25.25 | $25.20 | $25.21 | $21.26 | 29,848 |
2017-11-10 | $25.20 | $25.26 | $25.20 | $25.22 | $21.27 | 36,216 |
2017-11-09 | $25.30 | $25.30 | $25.20 | $25.24 | $21.29 | 49,979 |
2017-11-08 | $25.35 | $25.36 | $25.27 | $25.31 | $21.35 | 55,985 |
2017-11-07 | $25.41 | $25.41 | $25.35 | $25.35 | $21.38 | 45,532 |
2017-11-06 | $25.35 | $25.42 | $25.35 | $25.36 | $21.39 | 61,643 |
2017-11-03 | $25.39 | $25.46 | $25.35 | $25.36 | $21.39 | 20,502 |
2017-11-02 | $25.35 | $25.39 | $25.33 | $25.36 | $21.39 | 19,978 |
2017-11-01 | $25.37 | $25.40 | $25.33 | $25.35 | $21.38 | 31,201 |
2017-10-31 | $25.31 | $25.42 | $25.25 | $25.35 | $21.38 | 54,975 |
2017-10-30 | $25.29 | $25.41 | $25.26 | $25.31 | $21.35 | 42,412 |
2017-10-27 | $25.31 | $25.37 | $25.28 | $25.29 | $21.33 | 85,342 |
2017-10-26 | $25.38 | $25.43 | $25.31 | $25.32 | $21.35 | 30,157 |
2017-10-25 | $25.42 | $25.43 | $25.32 | $25.36 | $21.38 | 39,050 |
2017-10-24 | $25.42 | $25.42 | $25.33 | $25.40 | $21.42 | 24,382 |
2017-10-23 | $25.42 | $25.42 | $25.34 | $25.37 | $21.40 | 53,418 |
2017-10-20 | $25.39 | $25.45 | $25.38 | $25.39 | $21.41 | 28,336 |
2017-10-19 | $25.41 | $25.44 | $25.37 | $25.38 | $21.40 | 31,313 |
2017-10-18 | $25.46 | $25.50 | $25.46 | $25.46 | $21.39 | 39,932 |
2017-10-17 | $25.52 | $25.52 | $25.46 | $25.48 | $21.41 | 31,276 |
2017-10-16 | $25.46 | $25.51 | $25.43 | $25.46 | $21.39 | 51,148 |
2017-10-13 | $25.48 | $25.53 | $25.42 | $25.46 | $21.39 | 18,758 |
2017-10-12 | $25.76 | $25.76 | $25.41 | $25.45 | $21.38 | 40,225 |
2017-10-11 | $25.47 | $25.54 | $25.46 | $25.47 | $21.40 | 26,991 |
2017-10-10 | $25.46 | $25.53 | $25.44 | $25.47 | $21.40 | 32,668 |
2017-10-09 | $25.42 | $25.52 | $25.42 | $25.46 | $21.39 | 34,865 |
2017-10-06 | $25.42 | $25.46 | $25.40 | $25.41 | $21.35 | 41,377 |
2017-10-05 | $25.42 | $25.47 | $25.42 | $25.45 | $21.38 | 52,136 |
2017-10-04 | $25.44 | $25.46 | $25.41 | $25.43 | $21.37 | 52,386 |
2017-10-03 | $25.44 | $25.44 | $25.40 | $25.44 | $21.37 | 27,225 |
2017-10-02 | $25.43 | $25.44 | $25.40 | $25.43 | $21.36 | 40,791 |
2017-09-29 | $25.42 | $25.45 | $25.37 | $25.44 | $21.37 | 23,552 |
2017-09-28 | $25.29 | $25.46 | $25.29 | $25.42 | $21.36 | 22,064 |
2017-09-27 | $25.43 | $25.45 | $25.38 | $25.43 | $21.37 | 34,592 |
2017-09-26 | $25.41 | $25.43 | $25.30 | $25.42 | $21.36 | 23,838 |
2017-09-25 | $25.37 | $25.43 | $25.33 | $25.41 | $21.35 | 40,269 |
2017-09-22 | $25.37 | $25.45 | $25.30 | $25.40 | $21.34 | 43,466 |
2017-09-21 | $25.36 | $25.44 | $25.31 | $25.42 | $21.35 | 80,388 |
2017-09-20 | $25.50 | $25.58 | $25.45 | $25.58 | $21.41 | 29,652 |
2017-09-19 | $25.49 | $25.55 | $25.43 | $25.52 | $21.36 | 27,050 |
2017-09-18 | $25.43 | $25.57 | $25.43 | $25.49 | $21.34 | 39,161 |
2017-09-15 | $25.44 | $25.50 | $25.43 | $25.47 | $21.32 | 31,038 |
2017-09-14 | $25.45 | $25.47 | $25.44 | $25.46 | $21.31 | 32,011 |
2017-09-13 | $25.53 | $25.53 | $25.43 | $25.48 | $21.33 | 31,702 |
2017-09-12 | $25.46 | $25.52 | $25.42 | $25.46 | $21.31 | 24,098 |
2017-09-11 | $25.44 | $25.51 | $25.41 | $25.45 | $21.30 | 81,798 |
2017-09-08 | $25.54 | $25.54 | $25.41 | $25.41 | $21.27 | 28,567 |
2017-09-07 | $25.45 | $25.50 | $25.40 | $25.46 | $21.31 | 32,046 |
2017-09-06 | $25.43 | $25.48 | $25.43 | $25.44 | $21.29 | 23,699 |
2017-09-05 | $25.41 | $25.48 | $25.34 | $25.44 | $21.29 | 30,625 |
2017-09-01 | $25.40 | $25.41 | $25.31 | $25.37 | $21.24 | 34,232 |
2017-08-31 | $25.30 | $25.50 | $25.29 | $25.36 | $21.23 | 40,935 |
2017-08-30 | $25.33 | $25.38 | $25.30 | $25.35 | $21.22 | 55,962 |
2017-08-29 | $25.29 | $25.36 | $25.27 | $25.33 | $21.20 | 25,336 |
2017-08-28 | $25.32 | $25.35 | $25.29 | $25.29 | $21.17 | 20,305 |
2017-08-25 | $25.29 | $25.38 | $25.27 | $25.34 | $21.21 | 15,722 |
2017-08-24 | $25.28 | $25.32 | $25.27 | $25.31 | $21.19 | 16,332 |
2017-08-23 | $25.28 | $25.35 | $25.24 | $25.30 | $21.18 | 32,298 |
2017-08-22 | $25.38 | $25.38 | $25.30 | $25.35 | $21.15 | 40,944 |
2017-08-21 | $25.30 | $25.38 | $25.30 | $25.34 | $21.14 | 22,085 |
2017-08-18 | $25.29 | $25.35 | $25.27 | $25.34 | $21.14 | 20,465 |
2017-08-17 | $25.33 | $25.37 | $25.30 | $25.31 | $21.11 | 18,526 |
2017-08-16 | $25.33 | $25.36 | $25.30 | $25.34 | $21.13 | 28,229 |
2017-08-15 | $25.32 | $25.41 | $25.31 | $25.37 | $21.16 | 21,947 |
2017-08-14 | $25.44 | $25.45 | $25.30 | $25.31 | $21.11 | 29,945 |
2017-08-11 | $25.33 | $25.38 | $25.30 | $25.34 | $21.14 | 28,854 |
2017-08-10 | $25.45 | $25.47 | $25.32 | $25.32 | $21.12 | 30,030 |
2017-08-09 | $25.44 | $25.46 | $25.35 | $25.35 | $21.15 | 27,200 |
2017-08-08 | $25.42 | $25.47 | $25.40 | $25.41 | $21.20 | 32,644 |
2017-08-07 | $25.42 | $25.49 | $25.38 | $25.43 | $21.21 | 28,778 |
2017-08-04 | $25.43 | $25.45 | $25.36 | $25.45 | $21.23 | 56,208 |
2017-08-03 | $25.38 | $25.44 | $25.35 | $25.42 | $21.20 | 20,958 |
2017-08-02 | $25.39 | $25.45 | $25.38 | $25.43 | $21.21 | 27,740 |
2017-08-01 | $25.41 | $25.45 | $25.36 | $25.37 | $21.16 | 24,154 |
2017-07-31 | $25.30 | $25.45 | $25.30 | $25.45 | $21.23 | 77,560 |
2017-07-28 | $25.35 | $25.43 | $25.32 | $25.38 | $21.17 | 15,107 |
2017-07-27 | $25.44 | $25.48 | $25.32 | $25.34 | $21.14 | 113,736 |
2017-07-26 | $25.41 | $25.47 | $25.36 | $25.47 | $21.25 | 28,360 |
2017-07-25 | $25.43 | $25.46 | $25.34 | $25.36 | $21.15 | 50,495 |
2017-07-24 | $25.39 | $25.47 | $25.34 | $25.47 | $21.25 | 22,195 |
2017-07-21 | $25.38 | $25.43 | $25.34 | $25.34 | $21.14 | 34,179 |
2017-07-20 | $25.39 | $25.40 | $25.34 | $25.39 | $21.18 | 34,064 |
2017-07-19 | $25.38 | $25.43 | $25.31 | $25.43 | $21.21 | 27,740 |
2017-07-18 | $25.40 | $25.44 | $25.38 | $25.40 | $21.11 | 22,409 |
2017-07-17 | $25.42 | $25.46 | $25.34 | $25.45 | $21.15 | 33,738 |
2017-07-14 | $25.38 | $25.49 | $25.34 | $25.38 | $21.10 | 27,834 |
2017-07-13 | $25.35 | $25.41 | $25.32 | $25.33 | $21.05 | 33,592 |
2017-07-12 | $25.36 | $25.40 | $25.28 | $25.37 | $21.09 | 36,363 |
2017-07-11 | $25.30 | $25.34 | $25.26 | $25.31 | $21.04 | 26,836 |
2017-07-10 | $25.34 | $25.34 | $25.21 | $25.30 | $21.03 | 43,034 |
2017-07-07 | $25.38 | $25.40 | $25.26 | $25.35 | $21.07 | 24,445 |
2017-07-06 | $25.28 | $25.33 | $25.25 | $25.25 | $20.99 | 44,038 |
2017-07-05 | $25.36 | $25.38 | $25.28 | $25.32 | $21.05 | 34,433 |
2017-07-03 | $25.29 | $25.37 | $25.21 | $25.21 | $20.96 | 15,728 |
2017-06-30 | $25.23 | $25.34 | $25.21 | $25.33 | $21.05 | 28,487 |
2017-06-29 | $25.25 | $25.33 | $25.22 | $25.24 | $20.98 | 30,767 |
2017-06-28 | $25.31 | $25.38 | $25.24 | $25.30 | $21.03 | 34,534 |
2017-06-27 | $25.41 | $25.41 | $25.28 | $25.33 | $21.05 | 44,151 |
2017-06-26 | $25.39 | $25.39 | $25.24 | $25.35 | $21.07 | 37,433 |
2017-06-23 | $25.32 | $25.34 | $25.20 | $25.29 | $21.02 | 30,954 |
2017-06-22 | $25.25 | $25.36 | $25.20 | $25.27 | $21.00 | 27,996 |
2017-06-21 | $25.37 | $25.37 | $25.17 | $25.25 | $20.99 | 80,545 |
2017-06-20 | $25.46 | $25.48 | $25.32 | $25.45 | $21.08 | 25,406 |
2017-06-19 | $25.46 | $25.50 | $25.36 | $25.50 | $21.12 | 36,878 |
2017-06-16 | $25.41 | $25.50 | $25.38 | $25.44 | $21.07 | 30,914 |
2017-06-15 | $25.40 | $25.47 | $25.36 | $25.37 | $21.01 | 20,174 |
2017-06-14 | $25.48 | $25.49 | $25.41 | $25.48 | $21.11 | 22,371 |
2017-06-13 | $25.42 | $25.49 | $25.37 | $25.48 | $21.11 | 28,665 |
2017-06-12 | $25.41 | $25.42 | $25.32 | $25.41 | $21.05 | 17,152 |
2017-06-09 | $25.36 | $25.42 | $25.28 | $25.35 | $21.00 | 27,738 |
2017-06-08 | $25.35 | $25.44 | $25.30 | $25.41 | $21.05 | 25,112 |
2017-06-07 | $25.42 | $25.43 | $25.30 | $25.37 | $21.01 | 35,365 |
2017-06-06 | $25.38 | $25.44 | $25.36 | $25.37 | $21.01 | 39,845 |
2017-06-05 | $25.45 | $25.50 | $25.42 | $25.42 | $21.06 | 23,128 |
2017-06-02 | $25.44 | $25.47 | $25.33 | $25.44 | $21.07 | 13,765 |
2017-06-01 | $25.36 | $25.45 | $25.30 | $25.45 | $21.08 | 19,605 |
2017-05-31 | $25.39 | $25.42 | $25.22 | $25.42 | $21.06 | 27,248 |
2017-05-30 | $25.38 | $25.38 | $25.26 | $25.37 | $21.01 | 18,070 |
2017-05-26 | $25.33 | $25.40 | $25.24 | $25.26 | $20.92 | 38,006 |
2017-05-25 | $25.38 | $25.38 | $25.29 | $25.32 | $20.97 | 17,016 |
2017-05-24 | $25.32 | $25.41 | $25.28 | $25.35 | $21.00 | 26,441 |
2017-05-23 | $25.30 | $25.33 | $25.30 | $25.31 | $20.96 | 32,233 |
2017-05-22 | $25.30 | $25.32 | $25.18 | $25.32 | $20.97 | 16,940 |
2017-05-19 | $25.26 | $25.35 | $25.15 | $25.15 | $20.83 | 18,484 |
2017-05-18 | $25.14 | $25.27 | $25.14 | $25.22 | $20.89 | 20,522 |
2017-05-17 | $25.25 | $25.28 | $25.13 | $25.16 | $20.84 | 21,459 |
2017-05-16 | $25.36 | $25.42 | $25.33 | $25.34 | $20.90 | 25,795 |
2017-05-15 | $25.42 | $25.42 | $25.31 | $25.34 | $20.90 | 22,123 |
2017-05-12 | $25.30 | $25.40 | $25.30 | $25.33 | $20.89 | 21,762 |
2017-05-11 | $25.23 | $25.39 | $25.23 | $25.31 | $20.88 | 16,922 |
2017-05-10 | $25.31 | $25.43 | $25.24 | $25.32 | $20.89 | 40,446 |
2017-05-09 | $25.33 | $25.38 | $25.22 | $25.27 | $20.85 | 52,867 |
2017-05-08 | $25.25 | $25.39 | $25.20 | $25.37 | $20.93 | 59,941 |
2017-05-05 | $25.29 | $25.30 | $25.21 | $25.29 | $20.86 | 26,067 |
2017-05-04 | $25.32 | $25.34 | $25.21 | $25.25 | $20.83 | 16,039 |
2017-05-03 | $25.28 | $25.36 | $25.28 | $25.31 | $20.88 | 28,075 |
2017-05-02 | $25.32 | $25.47 | $25.27 | $25.28 | $20.85 | 33,081 |
2017-05-01 | $25.30 | $25.36 | $25.22 | $25.33 | $20.89 | 44,366 |
2017-04-28 | $25.24 | $25.44 | $25.24 | $25.33 | $20.89 | 50,539 |
2017-04-27 | $25.32 | $25.39 | $25.20 | $25.22 | $20.80 | 64,994 |
2017-04-26 | $25.30 | $25.45 | $25.22 | $25.36 | $20.92 | 89,174 |
2017-04-25 | $25.25 | $25.36 | $25.25 | $25.33 | $20.89 | 38,788 |
2017-04-24 | $25.19 | $25.41 | $25.18 | $25.36 | $20.92 | 48,246 |
2017-04-21 | $25.23 | $25.40 | $25.22 | $25.28 | $20.85 | 64,976 |
2017-04-20 | $25.21 | $25.30 | $25.20 | $25.26 | $20.84 | 17,830 |
2017-04-19 | $25.15 | $25.31 | $25.15 | $25.22 | $20.80 | 20,708 |
2017-04-18 | $25.38 | $25.38 | $25.20 | $25.37 | $20.86 | 50,547 |
2017-04-17 | $25.21 | $25.43 | $25.10 | $25.26 | $20.77 | 40,899 |
2017-04-13 | $25.31 | $25.37 | $25.19 | $25.23 | $20.74 | 35,627 |
2017-04-12 | $25.25 | $25.37 | $25.16 | $25.26 | $20.76 | 49,819 |
2017-04-11 | $25.23 | $25.36 | $25.18 | $25.23 | $20.74 | 30,042 |
2017-04-10 | $25.27 | $25.35 | $25.18 | $25.26 | $20.77 | 29,321 |
2017-04-07 | $25.22 | $25.29 | $25.20 | $25.20 | $20.72 | 39,318 |
2017-04-06 | $25.25 | $25.31 | $25.15 | $25.25 | $20.76 | 49,657 |
2017-04-05 | $25.20 | $25.31 | $25.10 | $25.22 | $20.73 | 38,078 |
2017-04-04 | $25.30 | $25.30 | $25.11 | $25.22 | $20.73 | 59,257 |
2017-04-03 | $25.21 | $25.30 | $24.90 | $25.17 | $20.69 | 65,545 |
2017-03-31 | $25.14 | $25.31 | $25.10 | $25.24 | $20.75 | 31,389 |
2017-03-30 | $25.01 | $25.26 | $25.01 | $25.20 | $20.72 | 28,533 |
2017-03-29 | $25.00 | $25.19 | $24.97 | $25.01 | $20.56 | 65,683 |
2017-03-28 | $25.03 | $25.15 | $24.94 | $25.13 | $20.66 | 74,407 |
2017-03-27 | $24.94 | $25.07 | $24.91 | $24.98 | $20.54 | 31,296 |
2017-03-24 | $25.00 | $25.22 | $24.82 | $24.95 | $20.51 | 50,052 |
2017-03-23 | $25.04 | $25.05 | $24.88 | $24.95 | $20.51 | 49,447 |
2017-03-22 | $24.88 | $25.04 | $24.81 | $24.96 | $20.52 | 27,149 |
2017-03-21 | $25.00 | $25.22 | $24.88 | $24.88 | $20.37 | 44,087 |
2017-03-20 | $24.98 | $25.14 | $24.97 | $25.06 | $20.52 | 33,928 |
2017-03-17 | $24.85 | $25.17 | $24.85 | $24.99 | $20.46 | 42,129 |
2017-03-16 | $25.12 | $25.16 | $24.95 | $24.95 | $20.43 | 1,066,596 |
2017-03-15 | $25.07 | $25.12 | $24.93 | $25.07 | $20.52 | 689,017 |
2017-03-14 | $24.98 | $25.10 | $24.95 | $25.06 | $20.52 | 23,455 |
2017-03-13 | $25.07 | $25.12 | $24.93 | $24.94 | $20.42 | 26,314 |
2017-03-10 | $25.21 | $25.21 | $24.93 | $24.97 | $20.44 | 31,876 |
2017-03-09 | $25.02 | $25.15 | $24.93 | $24.96 | $20.43 | 24,117 |
2017-03-08 | $25.08 | $25.18 | $25.06 | $25.11 | $20.55 | 31,536 |
2017-03-07 | $25.20 | $25.24 | $25.08 | $25.12 | $20.56 | 45,629 |
2017-03-06 | $25.30 | $25.30 | $25.23 | $25.25 | $20.67 | 23,334 |
2017-03-03 | $25.33 | $25.34 | $25.23 | $25.27 | $20.69 | 37,518 |
2017-03-02 | $25.25 | $25.34 | $25.23 | $25.23 | $20.65 | 36,764 |
2017-03-01 | $25.24 | $25.37 | $25.24 | $25.37 | $20.77 | 33,094 |
2017-02-28 | $25.23 | $25.33 | $25.20 | $25.30 | $20.71 | 26,166 |
2017-02-27 | $25.28 | $25.32 | $25.20 | $25.30 | $20.71 | 25,072 |
2017-02-24 | $25.18 | $25.31 | $25.16 | $25.28 | $20.70 | 24,832 |
2017-02-23 | $25.18 | $25.30 | $25.16 | $25.17 | $20.61 | 27,975 |
2017-02-22 | $25.26 | $25.28 | $25.16 | $25.21 | $20.64 | 18,614 |
2017-02-21 | $25.25 | $25.30 | $25.16 | $25.18 | $20.61 | 57,883 |
2017-02-17 | $25.25 | $25.25 | $25.16 | $25.17 | $20.61 | 37,527 |
2017-02-16 | $25.21 | $25.25 | $25.16 | $25.17 | $20.61 | 33,593 |
2017-02-15 | $25.23 | $25.24 | $25.20 | $25.22 | $20.65 | 29,089 |
2017-02-14 | $25.32 | $25.37 | $25.20 | $25.34 | $20.67 | 38,591 |
2017-02-13 | $25.34 | $25.37 | $25.21 | $25.34 | $20.67 | 55,718 |
2017-02-10 | $25.24 | $25.32 | $25.19 | $25.29 | $20.63 | 52,014 |
2017-02-09 | $25.18 | $25.34 | $25.18 | $25.23 | $20.58 | 69,001 |
2017-02-08 | $25.21 | $25.31 | $25.16 | $25.17 | $20.54 | 42,582 |
2017-02-07 | $25.18 | $25.32 | $25.15 | $25.29 | $20.63 | 36,547 |
2017-02-06 | $25.24 | $25.25 | $25.14 | $25.24 | $20.59 | 36,170 |
2017-02-03 | $25.18 | $25.25 | $25.12 | $25.16 | $20.53 | 38,230 |
2017-02-02 | $25.25 | $25.25 | $25.13 | $25.24 | $20.59 | 59,419 |
2017-02-01 | $25.18 | $25.28 | $25.12 | $25.25 | $20.60 | 39,199 |
2017-01-31 | $25.21 | $25.22 | $25.11 | $25.21 | $20.57 | 34,990 |
2017-01-30 | $25.22 | $25.23 | $25.14 | $25.23 | $20.58 | 25,086 |
2017-01-27 | $25.22 | $25.24 | $25.13 | $25.23 | $20.58 | 18,642 |
2017-01-26 | $25.22 | $25.23 | $25.12 | $25.22 | $20.58 | 25,324 |
2017-01-25 | $25.21 | $25.24 | $25.13 | $25.24 | $20.59 | 51,878 |
2017-01-24 | $25.20 | $25.21 | $25.10 | $25.21 | $20.57 | 32,532 |
2017-01-23 | $25.22 | $25.22 | $25.10 | $25.14 | $20.51 | 41,385 |
2017-01-20 | $25.21 | $25.21 | $25.09 | $25.16 | $20.53 | 29,289 |
2017-01-19 | $25.28 | $25.28 | $25.12 | $25.17 | $20.54 | 49,302 |
2017-01-18 | $25.16 | $25.29 | $25.15 | $25.17 | $20.54 | 35,120 |
2017-01-17 | $25.35 | $25.35 | $25.23 | $25.26 | $20.53 | 20,291 |
2017-01-13 | $25.35 | $25.38 | $25.22 | $25.25 | $20.52 | 35,288 |
2017-01-12 | $25.37 | $25.38 | $25.22 | $25.25 | $20.52 | 37,239 |
2017-01-11 | $25.20 | $25.35 | $25.20 | $25.23 | $20.51 | 23,637 |
2017-01-10 | $25.29 | $25.36 | $25.12 | $25.13 | $20.43 | 52,372 |
2017-01-09 | $25.31 | $25.32 | $25.13 | $25.30 | $20.56 | 22,496 |
2017-01-06 | $25.13 | $25.31 | $25.12 | $25.27 | $20.54 | 32,116 |
2017-01-05 | $25.19 | $25.33 | $25.07 | $25.28 | $20.55 | 40,159 |
2017-01-04 | $25.30 | $25.33 | $25.04 | $25.33 | $20.59 | 33,600 |
2017-01-03 | $25.08 | $25.21 | $25.00 | $25.20 | $20.48 | 24,508 |
2016-12-30 | $25.18 | $25.18 | $24.96 | $25.16 | $20.45 | 28,624 |
2016-12-29 | $25.10 | $25.18 | $25.10 | $25.15 | $20.44 | 16,766 |
2016-12-28 | $25.03 | $25.11 | $24.95 | $25.11 | $20.41 | 31,872 |
2016-12-27 | $25.22 | $25.22 | $24.96 | $25.11 | $20.41 | 28,945 |
2016-12-23 | $25.09 | $25.11 | $24.91 | $25.11 | $20.41 | 34,722 |
2016-12-22 | $25.00 | $25.08 | $24.90 | $25.08 | $20.39 | 35,505 |
2016-12-21 | $24.98 | $25.09 | $24.90 | $25.06 | $20.37 | 55,233 |
2016-12-20 | $25.16 | $25.17 | $25.00 | $25.01 | $20.25 | 22,303 |
2016-12-19 | $25.17 | $25.19 | $24.98 | $25.03 | $20.27 | 18,211 |
2016-12-16 | $25.01 | $25.14 | $24.96 | $24.98 | $20.23 | 16,904 |
2016-12-15 | $25.00 | $25.10 | $24.93 | $25.02 | $20.26 | 26,192 |
2016-12-14 | $25.05 | $25.19 | $25.00 | $25.00 | $20.25 | 30,598 |
2016-12-13 | $25.14 | $25.22 | $25.01 | $25.07 | $20.30 | 36,131 |
2016-12-12 | $25.21 | $25.21 | $25.04 | $25.05 | $20.29 | 43,313 |
2016-12-09 | $25.07 | $25.18 | $25.04 | $25.17 | $20.38 | 47,594 |
2016-12-08 | $25.04 | $25.24 | $25.04 | $25.06 | $20.30 | 28,180 |
2016-12-07 | $24.95 | $25.18 | $24.95 | $25.16 | $20.38 | 19,576 |
2016-12-06 | $24.91 | $25.08 | $24.91 | $25.08 | $20.31 | 47,117 |
2016-12-05 | $24.89 | $25.05 | $24.80 | $24.94 | $20.20 | 18,385 |
2016-12-02 | $24.87 | $25.06 | $24.87 | $24.91 | $20.17 | 36,886 |
2016-12-01 | $24.97 | $25.03 | $24.86 | $24.87 | $20.14 | 30,408 |
2016-11-30 | $24.91 | $25.05 | $24.88 | $24.92 | $20.18 | 24,101 |
2016-11-29 | $24.89 | $25.04 | $24.87 | $24.91 | $20.17 | 20,638 |
2016-11-28 | $25.04 | $25.06 | $24.87 | $24.99 | $20.24 | 26,459 |
2016-11-25 | $25.00 | $25.00 | $24.87 | $24.94 | $20.20 | 14,985 |
2016-11-23 | $24.87 | $25.02 | $24.85 | $24.93 | $20.18 | 29,701 |
2016-11-22 | $24.99 | $25.02 | $24.87 | $24.98 | $20.23 | 29,203 |
2016-11-21 | $25.00 | $25.02 | $24.84 | $24.90 | $20.16 | 43,165 |
2016-11-18 | $24.78 | $24.95 | $24.78 | $24.85 | $20.12 | 31,229 |
2016-11-17 | $24.75 | $24.96 | $24.72 | $24.85 | $20.12 | 30,407 |
2016-11-16 | $24.76 | $24.86 | $24.72 | $24.81 | $20.09 | 32,415 |
2016-11-15 | $24.79 | $25.06 | $24.77 | $25.05 | $20.21 | 57,639 |
2016-11-14 | $24.83 | $25.02 | $24.74 | $24.79 | $20.00 | 35,093 |
2016-11-11 | $25.00 | $25.00 | $24.72 | $24.74 | $19.96 | 64,817 |
2016-11-10 | $25.16 | $25.16 | $24.92 | $24.92 | $20.11 | 34,887 |
2016-11-09 | $25.10 | $25.25 | $25.01 | $25.21 | $20.34 | 32,265 |
2016-11-08 | $25.08 | $25.34 | $25.08 | $25.23 | $20.36 | 28,926 |
2016-11-07 | $25.07 | $25.27 | $25.07 | $25.27 | $20.39 | 22,069 |
2016-11-04 | $25.05 | $25.12 | $25.00 | $25.01 | $20.18 | 64,098 |
2016-11-03 | $24.99 | $25.12 | $24.97 | $24.97 | $20.15 | 29,441 |
2016-11-02 | $25.08 | $25.15 | $25.00 | $25.01 | $20.18 | 27,158 |
2016-11-01 | $25.16 | $25.26 | $25.03 | $25.05 | $20.21 | 51,170 |
2016-10-31 | $25.21 | $25.28 | $25.12 | $25.15 | $20.29 | 69,042 |
2016-10-28 | $25.24 | $25.37 | $25.21 | $25.23 | $20.36 | 47,719 |
2016-10-27 | $25.42 | $25.42 | $25.19 | $25.19 | $20.33 | 62,699 |
2016-10-26 | $25.33 | $25.43 | $25.26 | $25.26 | $20.38 | 27,165 |
2016-10-25 | $25.34 | $25.45 | $25.31 | $25.31 | $20.42 | 29,695 |
2016-10-24 | $25.33 | $25.43 | $25.33 | $25.34 | $20.45 | 22,756 |
2016-10-21 | $25.29 | $25.43 | $25.28 | $25.31 | $20.42 | 29,877 |
2016-10-20 | $25.30 | $25.44 | $25.29 | $25.31 | $20.42 | 27,219 |
2016-10-19 | $25.35 | $25.44 | $25.25 | $25.39 | $20.49 | 31,027 |
2016-10-18 | $25.50 | $25.50 | $25.33 | $25.44 | $20.45 | 12,714 |
2016-10-17 | $25.33 | $25.46 | $25.28 | $25.38 | $20.40 | 22,039 |
2016-10-14 | $25.30 | $25.41 | $25.30 | $25.40 | $20.42 | 21,021 |
2016-10-13 | $25.29 | $25.39 | $25.21 | $25.23 | $20.28 | 21,456 |
2016-10-12 | $25.45 | $25.45 | $25.29 | $25.40 | $20.42 | 22,510 |
2016-10-11 | $25.32 | $25.42 | $25.28 | $25.29 | $20.33 | 8,873 |
2016-10-10 | $25.31 | $25.49 | $25.31 | $25.35 | $20.38 | 30,281 |
2016-10-07 | $25.30 | $25.43 | $25.25 | $25.29 | $20.33 | 25,419 |
2016-10-06 | $25.28 | $25.43 | $25.27 | $25.27 | $20.32 | 12,308 |
2016-10-05 | $25.35 | $25.44 | $25.30 | $25.32 | $20.36 | 34,122 |
2016-10-04 | $25.35 | $25.35 | $25.25 | $25.34 | $20.37 | 16,838 |
2016-10-03 | $25.22 | $25.35 | $25.22 | $25.34 | $20.37 | 18,944 |
2016-09-30 | $25.25 | $25.35 | $25.25 | $25.34 | $20.37 | 26,602 |
2016-09-29 | $25.21 | $25.31 | $25.18 | $25.31 | $20.35 | 31,366 |
2016-09-28 | $25.20 | $25.36 | $25.20 | $25.36 | $20.39 | 18,903 |
2016-09-27 | $25.19 | $25.28 | $25.18 | $25.28 | $20.32 | 34,500 |
2016-09-26 | $25.20 | $25.30 | $25.17 | $25.19 | $20.25 | 24,316 |
2016-09-23 | $25.18 | $25.37 | $25.18 | $25.22 | $20.28 | 19,384 |
2016-09-22 | $25.29 | $25.36 | $25.15 | $25.19 | $20.25 | 36,560 |
2016-09-21 | $25.06 | $25.26 | $25.05 | $25.20 | $20.26 | 24,104 |
2016-09-20 | $25.16 | $25.29 | $25.09 | $25.09 | $20.09 | 13,468 |
2016-09-19 | $25.30 | $25.30 | $25.10 | $25.13 | $20.12 | 17,947 |
2016-09-16 | $25.10 | $25.24 | $25.06 | $25.10 | $20.10 | 26,437 |
2016-09-15 | $25.10 | $25.28 | $25.10 | $25.14 | $20.13 | 21,474 |
2016-09-14 | $25.09 | $25.28 | $25.09 | $25.10 | $20.10 | 22,874 |
2016-09-13 | $25.14 | $25.24 | $25.09 | $25.11 | $20.11 | 18,569 |
2016-09-12 | $25.18 | $25.39 | $25.17 | $25.29 | $20.25 | 29,875 |
2016-09-09 | $25.28 | $25.33 | $25.20 | $25.21 | $20.19 | 45,466 |
2016-09-08 | $25.33 | $25.44 | $25.33 | $25.36 | $20.31 | 52,280 |
2016-09-07 | $25.35 | $25.44 | $25.31 | $25.37 | $20.32 | 51,342 |
2016-09-06 | $25.43 | $25.43 | $25.32 | $25.43 | $20.37 | 24,066 |
2016-09-02 | $25.35 | $25.42 | $25.28 | $25.42 | $20.36 | 34,164 |
2016-09-01 | $25.28 | $25.34 | $25.27 | $25.32 | $20.28 | 31,235 |
2016-08-31 | $25.35 | $25.35 | $25.24 | $25.26 | $20.23 | 38,944 |
2016-08-30 | $25.39 | $25.39 | $25.26 | $25.32 | $20.28 | 45,017 |
2016-08-29 | $25.35 | $25.46 | $25.33 | $25.35 | $20.30 | 22,776 |
2016-08-26 | $25.32 | $25.37 | $25.24 | $25.26 | $20.23 | 28,805 |
2016-08-25 | $25.25 | $25.39 | $25.25 | $25.35 | $20.30 | 19,234 |
2016-08-24 | $25.32 | $25.37 | $25.24 | $25.25 | $20.22 | 36,023 |
2016-08-23 | $25.37 | $25.48 | $25.35 | $25.42 | $20.28 | 20,968 |
2016-08-22 | $25.35 | $25.44 | $25.30 | $25.36 | $20.23 | 28,767 |
2016-08-19 | $25.32 | $25.44 | $25.29 | $25.37 | $20.24 | 16,501 |
2016-08-18 | $25.35 | $25.47 | $25.33 | $25.39 | $20.25 | 39,615 |
2016-08-17 | $25.35 | $25.39 | $25.31 | $25.36 | $20.23 | 42,575 |
2016-08-16 | $25.30 | $25.42 | $25.30 | $25.36 | $20.23 | 23,982 |
2016-08-15 | $25.29 | $25.42 | $25.29 | $25.39 | $20.25 | 48,851 |
2016-08-12 | $25.38 | $25.38 | $25.29 | $25.33 | $20.21 | 23,064 |
2016-08-11 | $25.34 | $25.45 | $25.33 | $25.37 | $20.24 | 32,734 |
2016-08-10 | $25.31 | $25.42 | $25.31 | $25.38 | $20.25 | 42,641 |
2016-08-09 | $25.20 | $25.38 | $25.20 | $25.34 | $20.21 | 30,647 |
2016-08-08 | $25.22 | $25.38 | $25.22 | $25.32 | $20.20 | 28,214 |
2016-08-05 | $25.27 | $25.34 | $25.22 | $25.31 | $20.19 | 23,762 |
2016-08-04 | $25.20 | $25.32 | $25.14 | $25.22 | $20.12 | 39,212 |
2016-08-03 | $25.10 | $25.20 | $25.05 | $25.17 | $20.08 | 66,841 |
2016-08-02 | $25.13 | $25.18 | $25.07 | $25.10 | $20.02 | 39,458 |
2016-08-01 | $25.19 | $25.19 | $25.09 | $25.10 | $20.02 | 23,888 |
2016-07-29 | $25.18 | $25.25 | $25.14 | $25.23 | $20.13 | 38,666 |
2016-07-28 | $25.24 | $25.25 | $25.16 | $25.23 | $20.13 | 20,846 |
2016-07-27 | $25.29 | $25.32 | $25.15 | $25.24 | $20.14 | 21,251 |
2016-07-26 | $25.29 | $25.30 | $25.17 | $25.27 | $20.16 | 24,420 |
2016-07-25 | $25.28 | $25.34 | $25.21 | $25.21 | $20.11 | 52,815 |
2016-07-22 | $25.19 | $25.37 | $25.14 | $25.29 | $20.17 | 63,482 |
2016-07-21 | $25.28 | $25.35 | $25.24 | $25.26 | $20.15 | 30,012 |
2016-07-20 | $25.21 | $25.30 | $25.18 | $25.23 | $20.13 | 28,916 |
2016-07-19 | $25.25 | $25.36 | $25.25 | $25.33 | $20.13 | 31,382 |
2016-07-18 | $25.28 | $25.48 | $25.27 | $25.38 | $20.17 | 44,153 |
2016-07-15 | $25.33 | $25.33 | $25.23 | $25.25 | $20.06 | 12,959 |
2016-07-14 | $25.33 | $25.33 | $25.22 | $25.30 | $20.10 | 21,290 |
2016-07-13 | $25.22 | $25.32 | $25.19 | $25.21 | $20.03 | 22,481 |
2016-07-12 | $25.32 | $25.33 | $25.23 | $25.23 | $20.05 | 31,665 |
2016-07-11 | $25.25 | $25.32 | $25.20 | $25.22 | $20.04 | 31,017 |
2016-07-08 | $25.18 | $25.22 | $25.12 | $25.19 | $20.02 | 32,887 |
2016-07-07 | $24.99 | $25.08 | $24.99 | $25.07 | $19.92 | 30,529 |
2016-07-06 | $24.90 | $25.06 | $24.90 | $25.01 | $19.87 | 22,532 |
2016-07-05 | $24.90 | $25.02 | $24.87 | $24.97 | $19.84 | 53,540 |
2016-07-01 | $24.82 | $25.05 | $24.82 | $24.92 | $19.80 | 54,216 |
2016-06-30 | $24.85 | $24.96 | $24.75 | $24.87 | $19.76 | 49,387 |
2016-06-29 | $24.78 | $24.86 | $24.75 | $24.85 | $19.75 | 28,479 |
2016-06-28 | $24.52 | $24.70 | $24.52 | $24.67 | $19.60 | 35,202 |
2016-06-27 | $24.50 | $24.58 | $24.41 | $24.44 | $19.42 | 33,510 |
2016-06-24 | $24.43 | $24.91 | $24.41 | $24.53 | $19.49 | 47,621 |
2016-06-23 | $24.85 | $24.95 | $24.70 | $24.90 | $19.78 | 32,232 |
2016-06-22 | $24.83 | $24.92 | $24.76 | $24.82 | $19.72 | 104,272 |
2016-06-21 | $24.89 | $24.99 | $24.86 | $24.93 | $19.70 | 32,637 |
2016-06-20 | $24.90 | $24.94 | $24.82 | $24.94 | $19.71 | 10,007 |
2016-06-17 | $24.57 | $24.83 | $24.57 | $24.75 | $19.56 | 16,085 |
2016-06-16 | $24.69 | $24.77 | $24.64 | $24.72 | $19.54 | 28,016 |
2016-06-15 | $24.85 | $24.85 | $24.71 | $24.79 | $19.59 | 25,918 |
2016-06-14 | $24.85 | $24.85 | $24.68 | $24.72 | $19.54 | 17,854 |
2016-06-13 | $24.92 | $24.95 | $24.79 | $24.79 | $19.59 | 27,986 |
2016-06-10 | $24.85 | $24.96 | $24.84 | $24.87 | $19.66 | 14,152 |
2016-06-09 | $24.96 | $24.99 | $24.88 | $24.97 | $19.74 | 17,591 |
2016-06-08 | $24.98 | $24.99 | $24.85 | $24.99 | $19.75 | 14,826 |
2016-06-07 | $24.78 | $24.94 | $24.78 | $24.93 | $19.70 | 22,134 |
2016-06-06 | $24.73 | $24.89 | $24.73 | $24.78 | $19.59 | 47,137 |
2016-06-03 | $24.70 | $24.77 | $24.68 | $24.77 | $19.58 | 44,424 |
2016-06-02 | $24.66 | $24.77 | $24.66 | $24.76 | $19.57 | 27,162 |
2016-06-01 | $24.69 | $24.76 | $24.65 | $24.68 | $19.51 | 71,990 |
2016-05-31 | $24.70 | $24.78 | $24.70 | $24.76 | $19.57 | 48,825 |
2016-05-27 | $24.69 | $24.79 | $24.69 | $24.71 | $19.53 | 47,198 |
2016-05-26 | $24.75 | $24.82 | $24.64 | $24.67 | $19.50 | 41,756 |
2016-05-25 | $24.74 | $24.76 | $24.68 | $24.74 | $19.55 | 35,309 |
2016-05-24 | $24.66 | $24.71 | $24.60 | $24.66 | $19.49 | 39,760 |
2016-05-23 | $24.57 | $24.67 | $24.57 | $24.58 | $19.43 | 47,593 |
2016-05-20 | $24.49 | $24.65 | $24.49 | $24.56 | $19.41 | 34,086 |
2016-05-19 | $24.56 | $24.62 | $24.53 | $24.55 | $19.40 | 51,621 |
2016-05-18 | $24.57 | $24.68 | $24.55 | $24.61 | $19.45 | 51,563 |
2016-05-17 | $24.59 | $24.75 | $24.59 | $24.69 | $19.45 | 39,570 |
2016-05-16 | $24.70 | $24.70 | $24.62 | $24.68 | $19.44 | 15,408 |
2016-05-13 | $24.69 | $24.73 | $24.56 | $24.59 | $19.37 | 16,136 |
2016-05-12 | $24.73 | $24.75 | $24.60 | $24.67 | $19.43 | 25,279 |
2016-05-11 | $24.58 | $24.75 | $24.54 | $24.65 | $19.42 | 26,449 |
2016-05-10 | $24.51 | $24.63 | $24.50 | $24.61 | $19.38 | 28,909 |
2016-05-09 | $24.51 | $24.59 | $24.43 | $24.53 | $19.32 | 25,839 |
2016-05-06 | $24.50 | $24.62 | $24.46 | $24.50 | $19.30 | 94,806 |
2016-05-05 | $24.47 | $24.63 | $24.47 | $24.56 | $19.35 | 19,006 |
2016-05-04 | $24.55 | $24.62 | $24.50 | $24.54 | $19.33 | 27,580 |
2016-05-03 | $24.74 | $24.74 | $24.56 | $24.58 | $19.36 | 33,726 |
2016-05-02 | $24.76 | $24.76 | $24.67 | $24.75 | $19.50 | 30,845 |
2016-04-29 | $24.69 | $24.74 | $24.64 | $24.71 | $19.46 | 32,709 |
2016-04-28 | $24.73 | $24.80 | $24.69 | $24.69 | $19.45 | 56,774 |
2016-04-27 | $24.58 | $24.75 | $24.58 | $24.67 | $19.43 | 44,380 |
2016-04-26 | $24.64 | $24.66 | $24.54 | $24.58 | $19.36 | 29,736 |
2016-04-25 | $24.54 | $24.64 | $24.52 | $24.61 | $19.39 | 45,696 |
2016-04-22 | $24.52 | $24.65 | $24.52 | $24.64 | $19.41 | 40,920 |
2016-04-21 | $24.55 | $24.66 | $24.47 | $24.47 | $19.28 | 651,668 |
2016-04-20 | $24.53 | $24.70 | $24.53 | $24.57 | $19.35 | 659,202 |
2016-04-19 | $24.68 | $24.72 | $24.55 | $24.65 | $19.33 | 29,782 |
2016-04-18 | $24.56 | $24.64 | $24.47 | $24.57 | $19.27 | 1,524,240 |
2016-04-15 | $24.55 | $24.63 | $24.47 | $24.54 | $19.24 | 2,715,540 |
2016-04-14 | $24.54 | $24.62 | $24.52 | $24.57 | $19.27 | 55,801 |
2016-04-13 | $24.62 | $24.69 | $24.55 | $24.65 | $19.33 | 32,010 |
2016-04-12 | $24.56 | $24.61 | $24.46 | $24.59 | $19.28 | 28,123 |
2016-04-11 | $24.55 | $24.58 | $24.41 | $24.47 | $19.19 | 43,924 |
2016-04-08 | $24.44 | $24.56 | $24.44 | $24.54 | $19.24 | 48,004 |
2016-04-07 | $24.41 | $24.54 | $24.41 | $24.49 | $19.20 | 36,638 |
2016-04-06 | $24.36 | $24.52 | $24.34 | $24.46 | $19.18 | 50,859 |
2016-04-05 | $24.35 | $24.43 | $24.32 | $24.34 | $19.09 | 61,113 |
2016-04-04 | $24.42 | $24.51 | $24.41 | $24.42 | $19.15 | 33,739 |
2016-04-01 | $24.41 | $24.55 | $24.32 | $24.50 | $19.21 | 38,124 |
2016-03-31 | $24.35 | $24.46 | $24.35 | $24.45 | $19.17 | 33,558 |
2016-03-30 | $24.30 | $24.42 | $24.29 | $24.34 | $19.09 | 39,772 |
2016-03-29 | $24.33 | $24.40 | $24.25 | $24.32 | $19.07 | 29,856 |
2016-03-28 | $24.35 | $24.41 | $24.30 | $24.35 | $19.09 | 58,659 |
2016-03-24 | $24.36 | $24.38 | $24.28 | $24.37 | $19.11 | 54,563 |
2016-03-23 | $24.44 | $24.61 | $24.36 | $24.36 | $19.10 | 60,621 |
2016-03-22 | $24.51 | $24.58 | $24.51 | $24.52 | $19.16 | 50,289 |
2016-03-21 | $24.54 | $24.59 | $24.49 | $24.55 | $19.18 | 38,381 |
2016-03-18 | $24.44 | $24.63 | $24.44 | $24.52 | $19.16 | 85,500 |
2016-03-17 | $24.40 | $24.57 | $24.37 | $24.51 | $19.15 | 123,502 |
2016-03-16 | $24.38 | $24.53 | $24.26 | $24.41 | $19.07 | 1,964,988 |
2016-03-15 | $24.43 | $24.43 | $24.29 | $24.32 | $19.00 | 3,932,121 |
2016-03-14 | $24.49 | $24.56 | $24.39 | $24.49 | $19.14 | 58,957 |
2016-03-11 | $24.46 | $24.69 | $24.46 | $24.65 | $19.26 | 97,280 |
2016-03-10 | $24.63 | $24.63 | $24.36 | $24.43 | $19.09 | 59,657 |
2016-03-09 | $24.33 | $24.47 | $24.32 | $24.43 | $19.09 | 63,163 |
2016-03-08 | $24.41 | $24.52 | $24.36 | $24.36 | $19.03 | 61,367 |
2016-03-07 | $24.43 | $24.56 | $24.42 | $24.51 | $19.15 | 70,311 |
2016-03-04 | $24.37 | $24.54 | $24.37 | $24.50 | $19.14 | 46,035 |
2016-03-03 | $24.39 | $24.50 | $24.38 | $24.43 | $19.09 | 27,886 |
2016-03-02 | $24.60 | $24.60 | $24.28 | $24.38 | $19.05 | 95,056 |
2016-03-01 | $24.36 | $24.85 | $24.36 | $24.67 | $19.28 | 104,906 |
2016-02-29 | $24.27 | $24.51 | $24.22 | $24.47 | $19.12 | 1,092,336 |
2016-02-26 | $24.15 | $24.28 | $24.15 | $24.27 | $18.96 | 1,211,452 |
2016-02-25 | $24.00 | $24.23 | $24.00 | $24.21 | $18.92 | 63,057 |
2016-02-24 | $23.99 | $24.14 | $23.96 | $24.11 | $18.84 | 89,896 |
2016-02-23 | $24.02 | $24.13 | $23.98 | $24.12 | $18.85 | 110,721 |
2016-02-22 | $24.01 | $24.16 | $23.99 | $24.12 | $18.85 | 85,309 |
2016-02-19 | $23.89 | $24.01 | $23.86 | $23.98 | $18.74 | 95,779 |
2016-02-18 | $24.14 | $24.14 | $23.89 | $24.01 | $18.76 | 1,017,173 |
2016-02-17 | $23.69 | $24.04 | $23.69 | $23.93 | $18.70 | 2,148,180 |
2016-02-16 | $23.67 | $23.86 | $23.67 | $23.76 | $18.51 | 37,740 |
2016-02-12 | $23.67 | $23.99 | $23.62 | $23.82 | $18.56 | 66,328 |
2016-02-11 | $23.60 | $23.78 | $23.51 | $23.68 | $18.45 | 56,656 |
2016-02-10 | $23.72 | $23.84 | $23.67 | $23.74 | $18.50 | 57,784 |
2016-02-09 | $23.84 | $23.84 | $23.63 | $23.71 | $18.47 | 55,265 |
2016-02-08 | $23.76 | $23.84 | $23.66 | $23.76 | $18.52 | 44,816 |
2016-02-05 | $23.96 | $24.05 | $23.81 | $23.87 | $18.60 | 52,945 |
2016-02-04 | $23.90 | $24.00 | $23.79 | $23.89 | $18.61 | 73,082 |
2016-02-03 | $23.91 | $24.08 | $23.86 | $23.94 | $18.65 | 58,490 |
2016-02-02 | $23.89 | $23.89 | $23.82 | $23.83 | $18.57 | 49,803 |
2016-02-01 | $24.00 | $24.00 | $23.88 | $23.96 | $18.67 | 65,023 |
2016-01-29 | $24.01 | $24.12 | $23.91 | $24.04 | $18.73 | 171,813 |
2016-01-28 | $24.04 | $24.16 | $23.83 | $24.02 | $18.71 | 65,471 |
2016-01-27 | $24.15 | $24.15 | $23.77 | $23.81 | $18.55 | 103,751 |
2016-01-26 | $23.80 | $23.97 | $23.80 | $23.88 | $18.60 | 443,115 |
2016-01-25 | $23.88 | $24.05 | $23.73 | $23.75 | $18.50 | 137,101 |
2016-01-22 | $24.02 | $24.04 | $23.78 | $23.91 | $18.63 | 161,537 |
2016-01-21 | $23.56 | $23.95 | $23.53 | $23.60 | $18.39 | 363,689 |
2016-01-20 | $23.84 | $23.85 | $23.41 | $23.50 | $18.31 | 403,654 |
2016-01-19 | $24.09 | $24.16 | $23.93 | $23.94 | $18.60 | 197,831 |
2016-01-15 | $23.79 | $24.01 | $23.79 | $24.00 | $18.64 | 55,047 |
2016-01-14 | $24.23 | $24.23 | $23.90 | $24.12 | $18.74 | 140,913 |
2016-01-13 | $24.10 | $24.17 | $23.98 | $24.00 | $18.64 | 124,933 |
2016-01-12 | $24.10 | $24.24 | $24.00 | $24.07 | $18.70 | 65,025 |
2016-01-11 | $24.21 | $24.21 | $24.08 | $24.09 | $18.71 | 154,580 |
2016-01-08 | $24.07 | $24.15 | $24.05 | $24.14 | $18.75 | 172,169 |
2016-01-07 | $24.10 | $24.20 | $24.03 | $24.05 | $18.68 | 82,417 |
2016-01-06 | $24.08 | $24.21 | $24.04 | $24.12 | $18.74 | 49,479 |
2016-01-05 | $24.14 | $24.18 | $24.04 | $24.05 | $18.68 | 218,838 |
2016-01-04 | $24.22 | $24.24 | $24.05 | $24.20 | $18.80 | 81,587 |
2015-12-31 | $24.10 | $24.19 | $24.05 | $24.19 | $18.79 | 132,979 |
2015-12-30 | $24.02 | $24.15 | $24.02 | $24.05 | $18.68 | 96,195 |
2015-12-29 | $24.11 | $24.15 | $23.98 | $24.15 | $18.76 | 71,309 |
2015-12-28 | $23.92 | $24.15 | $23.88 | $23.93 | $18.59 | 239,512 |
2015-12-24 | $24.03 | $24.12 | $23.99 | $24.12 | $18.74 | 36,393 |
2015-12-23 | $23.85 | $24.06 | $23.81 | $23.98 | $18.63 | 70,705 |
2015-12-22 | $23.81 | $24.29 | $23.74 | $23.93 | $18.53 | 90,402 |
2015-12-21 | $23.84 | $24.35 | $23.65 | $23.83 | $18.46 | 208,510 |
2015-12-18 | $23.87 | $24.10 | $23.72 | $23.82 | $18.45 | 31,319 |
2015-12-17 | $24.03 | $24.08 | $23.86 | $23.86 | $18.48 | 44,989 |
2015-12-16 | $24.17 | $24.17 | $23.86 | $23.88 | $18.49 | 137,466 |
2015-12-15 | $23.87 | $24.18 | $23.87 | $23.97 | $18.56 | 154,764 |
2015-12-14 | $24.11 | $24.11 | $23.81 | $23.86 | $18.48 | 131,615 |
2015-12-11 | $24.22 | $24.23 | $23.84 | $23.89 | $18.50 | 92,725 |
2015-12-10 | $24.31 | $24.37 | $24.14 | $24.14 | $18.70 | 71,281 |
2015-12-09 | $24.16 | $24.37 | $24.16 | $24.37 | $18.87 | 164,629 |
2015-12-08 | $24.26 | $24.30 | $24.08 | $24.12 | $18.68 | 119,545 |
2015-12-07 | $24.36 | $24.36 | $24.20 | $24.29 | $18.81 | 66,238 |
2015-12-04 | $24.28 | $24.39 | $24.26 | $24.27 | $18.80 | 44,568 |
2015-12-03 | $24.49 | $24.49 | $24.28 | $24.41 | $18.90 | 215,969 |
2015-12-02 | $24.37 | $24.55 | $24.35 | $24.36 | $18.86 | 115,442 |
2015-12-01 | $24.35 | $24.45 | $24.35 | $24.45 | $18.94 | 24,838 |
2015-11-30 | $24.40 | $24.40 | $24.30 | $24.40 | $18.90 | 147,812 |
2015-11-27 | $24.29 | $24.40 | $24.28 | $24.35 | $18.86 | 115,727 |
2015-11-25 | $24.37 | $24.40 | $24.28 | $24.30 | $18.82 | 39,226 |
2015-11-24 | $24.36 | $24.38 | $24.28 | $24.38 | $18.88 | 37,330 |
2015-11-23 | $24.38 | $24.39 | $24.28 | $24.34 | $18.85 | 50,712 |
2015-11-20 | $24.34 | $24.40 | $24.28 | $24.36 | $18.87 | 94,830 |
2015-11-19 | $24.32 | $24.39 | $24.29 | $24.38 | $18.88 | 100,331 |
2015-11-18 | $24.43 | $24.49 | $24.35 | $24.37 | $18.87 | 102,236 |
2015-11-17 | $24.40 | $24.52 | $24.39 | $24.49 | $18.91 | 74,573 |
2015-11-16 | $24.51 | $24.51 | $24.32 | $24.44 | $18.87 | 43,408 |
2015-11-13 | $24.41 | $24.43 | $24.29 | $24.37 | $18.82 | 38,244 |
2015-11-12 | $24.51 | $24.51 | $24.34 | $24.42 | $18.86 | 79,488 |
2015-11-11 | $24.42 | $24.53 | $24.40 | $24.44 | $18.87 | 93,494 |
2015-11-10 | $24.42 | $24.54 | $24.42 | $24.48 | $18.90 | 42,896 |
2015-11-09 | $24.57 | $24.57 | $24.39 | $24.50 | $18.92 | 51,367 |
2015-11-06 | $24.57 | $24.57 | $24.43 | $24.50 | $18.92 | 35,887 |
2015-11-05 | $24.76 | $24.76 | $24.51 | $24.54 | $18.95 | 48,611 |
2015-11-04 | $24.70 | $24.70 | $24.53 | $24.62 | $19.01 | 43,448 |
2015-11-03 | $24.66 | $24.69 | $24.53 | $24.53 | $18.94 | 52,479 |
2015-11-02 | $24.65 | $24.65 | $24.55 | $24.63 | $19.02 | 43,090 |
2015-10-30 | $24.49 | $24.67 | $24.49 | $24.63 | $19.02 | 40,957 |
2015-10-29 | $24.55 | $24.64 | $24.53 | $24.61 | $19.00 | 29,176 |
2015-10-28 | $24.62 | $24.64 | $24.46 | $24.53 | $18.94 | 43,481 |
2015-10-27 | $24.53 | $24.61 | $24.51 | $24.55 | $18.96 | 60,236 |
2015-10-26 | $24.65 | $24.69 | $24.53 | $24.53 | $18.94 | 66,004 |
2015-10-23 | $24.60 | $24.62 | $24.46 | $24.51 | $18.93 | 36,682 |
2015-10-22 | $24.62 | $24.62 | $24.45 | $24.46 | $18.89 | 194,439 |
2015-10-21 | $24.64 | $24.64 | $24.42 | $24.43 | $18.86 | 32,712 |
2015-10-20 | $24.55 | $24.68 | $24.55 | $24.64 | $18.97 | 78,653 |
2015-10-19 | $24.50 | $24.65 | $24.50 | $24.65 | $18.98 | 35,659 |
2015-10-16 | $24.52 | $24.61 | $24.42 | $24.61 | $18.95 | 104,147 |
2015-10-15 | $24.53 | $24.59 | $24.45 | $24.45 | $18.82 | 41,063 |
2015-10-14 | $24.55 | $24.58 | $24.42 | $24.49 | $18.85 | 36,260 |
2015-10-13 | $24.56 | $24.60 | $24.45 | $24.47 | $18.84 | 42,677 |
2015-10-12 | $24.59 | $24.59 | $24.52 | $24.52 | $18.88 | 43,124 |
2015-10-09 | $24.46 | $24.60 | $24.43 | $24.46 | $18.83 | 44,307 |
2015-10-08 | $24.46 | $24.49 | $24.28 | $24.48 | $18.85 | 25,677 |
2015-10-07 | $24.44 | $24.50 | $24.35 | $24.45 | $18.82 | 59,820 |
2015-10-06 | $24.31 | $24.37 | $24.09 | $24.35 | $18.75 | 118,494 |
2015-10-05 | $24.12 | $24.30 | $24.12 | $24.20 | $18.63 | 29,669 |
2015-10-02 | $23.91 | $24.20 | $23.91 | $24.20 | $18.63 | 39,736 |
2015-10-01 | $24.19 | $24.23 | $24.01 | $24.14 | $18.58 | 41,170 |
2015-09-30 | $24.25 | $24.25 | $24.04 | $24.10 | $18.55 | 53,115 |
2015-09-29 | $24.17 | $24.24 | $24.00 | $24.18 | $18.62 | 87,512 |
2015-09-28 | $24.22 | $24.33 | $24.00 | $24.19 | $18.62 | 71,889 |
2015-09-25 | $24.39 | $24.47 | $24.34 | $24.35 | $18.75 | 33,978 |
2015-09-24 | $24.37 | $24.53 | $24.33 | $24.35 | $18.75 | 45,944 |
2015-09-23 | $24.44 | $24.54 | $24.42 | $24.45 | $18.82 | 43,297 |
2015-09-22 | $24.67 | $24.68 | $24.50 | $24.63 | $18.91 | 60,985 |
2015-09-21 | $24.71 | $24.75 | $24.61 | $24.72 | $18.98 | 58,855 |
2015-09-18 | $24.72 | $24.72 | $24.55 | $24.66 | $18.93 | 33,696 |
2015-09-17 | $24.61 | $24.85 | $24.55 | $24.68 | $18.95 | 36,738 |
2015-09-16 | $24.74 | $24.74 | $24.62 | $24.65 | $18.92 | 53,136 |
2015-09-15 | $24.63 | $24.81 | $24.60 | $24.65 | $18.92 | 67,775 |
2015-09-14 | $24.80 | $24.80 | $24.63 | $24.64 | $18.92 | 83,217 |
2015-09-11 | $24.77 | $24.85 | $24.69 | $24.82 | $19.05 | 43,196 |
2015-09-10 | $24.77 | $24.77 | $24.65 | $24.73 | $18.98 | 49,365 |
2015-09-09 | $24.79 | $24.82 | $24.67 | $24.77 | $19.02 | 47,447 |
2015-09-08 | $24.78 | $24.80 | $24.66 | $24.78 | $19.02 | 50,469 |
2015-09-04 | $24.61 | $24.79 | $24.59 | $24.61 | $18.89 | 114,344 |
2015-09-03 | $24.63 | $24.76 | $24.61 | $24.61 | $18.89 | 40,504 |
2015-09-02 | $24.69 | $24.71 | $24.60 | $24.61 | $18.89 | 45,457 |
2015-09-01 | $24.36 | $24.70 | $24.36 | $24.57 | $18.86 | 164,903 |
2015-08-31 | $24.52 | $24.72 | $24.48 | $24.55 | $18.85 | 87,871 |
2015-08-28 | $24.58 | $24.73 | $24.46 | $24.50 | $18.81 | 786,039 |
2015-08-27 | $24.78 | $24.79 | $24.42 | $24.68 | $18.95 | 1,490,265 |
2015-08-26 | $24.45 | $24.73 | $24.43 | $24.51 | $18.82 | 85,582 |
2015-08-25 | $24.50 | $24.62 | $24.48 | $24.58 | $18.87 | 67,917 |
2015-08-24 | $24.47 | $24.71 | $24.27 | $24.29 | $18.65 | 190,463 |
2015-08-21 | $24.65 | $24.66 | $24.51 | $24.51 | $18.82 | 49,674 |
2015-08-20 | $24.67 | $24.67 | $24.58 | $24.61 | $18.89 | 67,356 |
2015-08-19 | $24.58 | $24.71 | $24.58 | $24.65 | $18.92 | 45,768 |
RiverFront Strategic Income Fund (RIGS) News Headlines
Recent RiverFront Strategic Income Fund (RIGS) News
Similar Companies to RiverFront Strategic Income Fund (RIGS) 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 | -- | -- | -- |