Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO) Exchange: BATS
Data as of May 9, 2025
$30.82 ($-0.07) -0.21%
Strategy Shares Newfound/ReSolve Robust Momentum ETF - Daily Information
Click for more stock information on Strategy Shares Newfound/ReSolve Robust Momentum ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $30.84 |
Previous Close | $30.82 |
High | $30.85 |
Low | $30.78 |
Adjusted Open | $30.84 |
Previous Adjusted Close | $30.82 |
Adjusted High | $30.85 |
Adjusted Low | $30.78 |
About Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)
The Fund employs a “passive management” (or indexing) investment approach designed to track the total return performance, before fees and expenses, of the Newfound/ReSolve Robust Equity Momentum Index (the “Index”). The Index is based on a proprietary methodology co-developed and co-owned by Newfound Research LLC and ReSolve Asset Management Inc. (the “Index Providers”). The Index is calculated and maintained by Solactive AG. The Fund will invest at least 80% of its assets in the component securities of the Index. The Index uses a quantitative, rules-based methodology to provide exposure to broad U.S. equity, international equity, and emerging market equity indices, to the extent that such equity indices are exhibiting positive momentum relative to U.S. Treasury market indices. The Index generally consists of exchange-traded funds (“ETFs”) that track regional equity indices, representative of U.S. equities, developed international equities and emerging market equities (“Regional Equity ETFs”), as well as ETFs that track U.S. Treasury market indices, representative of short-term (i.e., 1-2 year maturity) U.S. Treasury notes and intermediate-term (i.e., 7-10 year maturity) U.S. Treasury bonds (“U.S. Treasury ETFs”). The Regional Equity ETFs that may be included in the Index invest in the equity securities, including common stock and American Depository Receipts (“ADRs”), of companies of any market capitalization that are traded on foreign or U.S. exchanges. The Index typically includes between one and five ETFs. Because the Index is comprised of securities issued by other investment companies, the Fund operates as a “fund of funds.” The allocations to Regional Equity ETFs within the Index are determined by proprietary quantitative models that include momentum and trend following factors that are evaluated over various time horizons. The weightings of Regional Equity ETFs within the Index are determined based on measures of the momentum of the global equity markets relative to the momentum of U.S. Treasury securities. Regional Equity ETFs with the strongest momentum characteristics that also exhibit positive trend following characteristics receive greater weights. The Fund may have 100% portfolio exposure to U.S. Regional Equity ETFs or developed international Regional Equity ETFs, and up to 25% portfolio exposure in emerging market Regional Equity ETFs. The Index will include U.S. Treasury ETFs when Regional Equity ETFs exhibit negative momentum and trend following characteristics versus the U.S. Treasury markets. The Fund may have 100% portfolio exposure to U.S. Treasury ETFs under such circumstances. The Index is rebalanced weekly and is reconstituted annually in December. The Fund generally will use a replication methodology, meaning it will seek to invest in all of the ETFs comprising the Index in proportion to the weightings in the Index. However, under various circumstances, the Fund may use a representative sampling strategy, whereby the Fund would invest in what it believes to be a representative sample of the component securities of the Index. To the extent the Fund uses a representative sampling strategy, it may not track the Index with the same degree of accuracy as would an investment vehicle replicating the entire Index. The Fund will concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries. The Fund may engage in frequent trading of portfolio securities.
Invest in Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)
Historical Stock Data for Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-07 | $30.84 | $30.85 | $30.78 | $30.82 | $30.82 | 1,884 |
2025-05-06 | $30.86 | $30.89 | $30.86 | $30.89 | $30.89 | 2,668 |
2025-05-05 | $30.84 | $30.88 | $30.84 | $30.88 | $30.88 | 1,664 |
2025-05-02 | $30.82 | $30.83 | $30.77 | $30.80 | $30.80 | 1,407 |
2025-05-01 | $30.79 | $30.80 | $30.70 | $30.70 | $30.70 | 6,258 |
2025-04-30 | $30.74 | $30.79 | $30.74 | $30.79 | $30.79 | 6,446 |
2025-04-29 | $30.85 | $30.85 | $30.82 | $30.82 | $30.82 | 373 |
2025-04-28 | $30.65 | $30.75 | $30.65 | $30.75 | $30.75 | 621 |
2025-04-25 | $30.52 | $30.63 | $30.52 | $30.63 | $30.63 | 380 |
2025-04-24 | $30.13 | $30.53 | $30.13 | $30.53 | $30.53 | 836 |
2025-04-23 | $30.53 | $30.53 | $30.35 | $30.35 | $30.35 | 1,761 |
2025-04-22 | $30.15 | $30.35 | $30.15 | $30.27 | $30.27 | 1,592 |
2025-04-21 | $29.95 | $29.98 | $29.93 | $29.93 | $29.93 | 511 |
2025-04-17 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 491 |
2025-04-16 | $30.04 | $30.05 | $29.83 | $29.94 | $29.94 | 1,032 |
2025-04-15 | $30.03 | $30.14 | $30.03 | $30.03 | $30.03 | 7,524 |
2025-04-14 | $29.85 | $29.97 | $29.76 | $29.89 | $29.89 | 1,170 |
2025-04-11 | $29.26 | $29.68 | $29.24 | $29.59 | $29.59 | 2,341 |
2025-04-10 | $29.30 | $29.30 | $29.00 | $29.20 | $29.20 | 4,734 |
2025-04-09 | $28.26 | $29.95 | $28.17 | $29.57 | $29.57 | 2,688 |
2025-04-08 | $28.97 | $28.97 | $28.16 | $28.25 | $28.25 | 3,474 |
2025-04-07 | $28.18 | $28.34 | $28.14 | $28.34 | $28.34 | 4,504 |
2025-04-04 | $29.90 | $29.90 | $28.73 | $28.73 | $28.73 | 1,009 |
2025-04-03 | $30.24 | $30.24 | $30.02 | $30.02 | $30.02 | 4,901 |
2025-04-02 | $30.63 | $30.63 | $30.61 | $30.61 | $30.61 | 1,144 |
2025-04-01 | $30.48 | $30.61 | $30.48 | $30.61 | $30.61 | 4,332 |
2025-03-31 | $30.25 | $30.51 | $30.25 | $30.46 | $30.46 | 10,842 |
2025-03-28 | $30.55 | $30.64 | $30.51 | $30.52 | $30.52 | 4,187 |
2025-03-27 | $30.90 | $30.90 | $30.87 | $30.87 | $30.87 | 523 |
2025-03-26 | $31.06 | $31.10 | $30.84 | $30.91 | $30.91 | 11,162 |
2025-03-25 | $31.13 | $31.21 | $31.13 | $31.21 | $31.21 | 3,221 |
2025-03-24 | $31.08 | $31.12 | $31.02 | $31.12 | $31.12 | 2,380 |
2025-03-21 | $30.68 | $30.79 | $30.68 | $30.79 | $30.79 | 2,668 |
2025-03-20 | $30.96 | $30.96 | $30.76 | $30.83 | $30.83 | 8,677 |
2025-03-19 | $30.76 | $30.94 | $30.76 | $30.89 | $30.89 | 1,752 |
2025-03-18 | $30.55 | $30.68 | $30.55 | $30.66 | $30.66 | 2,891 |
2025-03-17 | $30.78 | $31.00 | $30.77 | $30.92 | $30.92 | 5,094 |
2025-03-14 | $30.39 | $30.68 | $30.39 | $30.68 | $30.68 | 3,952 |
2025-03-13 | $30.23 | $30.23 | $30.10 | $30.10 | $30.10 | 3,858 |
2025-03-12 | $30.46 | $30.52 | $30.45 | $30.45 | $30.45 | 538 |
2025-03-11 | $30.16 | $30.47 | $30.16 | $30.32 | $30.32 | 5,640 |
2025-03-10 | $30.62 | $30.69 | $30.27 | $30.46 | $30.46 | 2,778 |
2025-03-07 | $30.93 | $31.32 | $30.93 | $31.32 | $31.32 | 501 |
2025-03-06 | $31.51 | $31.51 | $30.95 | $31.11 | $31.11 | 8,343 |
2025-03-05 | $31.28 | $31.72 | $31.18 | $31.60 | $31.60 | 3,970 |
2025-03-04 | $31.00 | $31.21 | $31.00 | $31.21 | $31.21 | 2,068 |
2025-03-03 | $31.98 | $32.03 | $31.40 | $31.49 | $31.49 | 4,113 |
2025-02-28 | $31.62 | $31.98 | $31.50 | $31.98 | $31.98 | 17,053 |
2025-02-27 | $32.09 | $32.09 | $31.57 | $31.57 | $31.57 | 1,280 |
2025-02-26 | $32.21 | $32.25 | $31.88 | $31.99 | $31.99 | 9,152 |
2025-02-25 | $31.91 | $32.06 | $31.82 | $32.03 | $32.03 | 3,322 |
2025-02-24 | $32.14 | $32.35 | $32.10 | $32.10 | $32.10 | 3,086 |
2025-02-21 | $32.61 | $32.61 | $32.23 | $32.23 | $32.23 | 1,575 |
2025-02-20 | $32.66 | $32.80 | $32.63 | $32.80 | $32.80 | 1,610 |
2025-02-19 | $32.76 | $32.91 | $32.76 | $32.88 | $32.88 | 4,830 |
2025-02-18 | $32.77 | $32.80 | $32.68 | $32.79 | $32.79 | 3,296 |
2025-02-14 | $32.82 | $32.82 | $32.72 | $32.79 | $32.79 | 8,272 |
2025-02-13 | $32.52 | $32.72 | $32.52 | $32.72 | $32.72 | 20,192 |
2025-02-12 | $32.33 | $32.46 | $32.28 | $32.43 | $32.43 | 33,086 |
2025-02-11 | $32.53 | $32.54 | $32.44 | $32.51 | $32.51 | 945 |
2025-02-10 | $32.28 | $32.55 | $32.28 | $32.44 | $32.44 | 2,527 |
2025-02-07 | $32.42 | $32.42 | $32.28 | $32.28 | $32.28 | 10,890 |
2025-02-06 | $32.50 | $32.61 | $32.47 | $32.57 | $32.57 | 1,437 |
2025-02-05 | $31.76 | $32.46 | $31.76 | $32.46 | $32.46 | 57,233 |
2025-02-04 | $32.38 | $32.38 | $32.35 | $32.35 | $32.35 | 433 |
2025-02-03 | $32.01 | $32.26 | $32.01 | $32.20 | $32.20 | 5,283 |
2025-01-31 | $32.41 | $32.75 | $32.33 | $32.36 | $32.36 | 4,915 |
2025-01-30 | $32.45 | $32.50 | $32.27 | $32.50 | $32.50 | 2,304 |
2025-01-29 | $32.41 | $32.44 | $32.32 | $32.35 | $32.35 | 2,753 |
2025-01-28 | $32.36 | $32.54 | $32.32 | $32.54 | $32.54 | 2,766 |
2025-01-27 | $32.63 | $32.63 | $32.08 | $32.20 | $32.20 | 3,507 |
2025-01-24 | $32.76 | $32.76 | $32.54 | $32.63 | $32.63 | 1,589 |
2025-01-23 | $32.53 | $32.69 | $32.53 | $32.69 | $32.69 | 4,329 |
2025-01-22 | $32.61 | $32.67 | $32.56 | $32.56 | $32.56 | 1,623 |
2025-01-21 | $32.26 | $32.38 | $32.26 | $32.38 | $32.38 | 2,104 |
2025-01-17 | $32.06 | $32.25 | $32.06 | $32.13 | $32.13 | 1,715 |
2025-01-16 | $31.94 | $31.94 | $31.81 | $31.85 | $31.85 | 2,460 |
2025-01-15 | $31.82 | $31.98 | $31.79 | $31.90 | $31.90 | 4,077 |
2025-01-14 | $31.21 | $31.33 | $31.21 | $31.33 | $31.33 | 841 |
2025-01-13 | $31.11 | $31.38 | $31.11 | $31.38 | $31.38 | 2,066 |
2025-01-10 | $31.58 | $31.58 | $31.21 | $31.30 | $31.30 | 7,428 |
2025-01-08 | $31.65 | $31.82 | $31.64 | $31.72 | $31.72 | 4,130 |
2025-01-07 | $32.03 | $32.03 | $31.65 | $31.65 | $31.65 | 1,368 |
2025-01-06 | $32.17 | $32.27 | $31.96 | $32.02 | $32.02 | 11,043 |
2025-01-03 | $31.62 | $31.88 | $31.62 | $31.85 | $31.85 | 2,737 |
2025-01-02 | $31.76 | $32.20 | $31.30 | $31.44 | $31.44 | 8,047 |
2024-12-31 | $31.73 | $31.73 | $31.61 | $31.62 | $31.62 | 1,545 |
2024-12-30 | $31.53 | $31.73 | $31.49 | $31.72 | $31.72 | 1,812 |
2024-12-27 | $31.89 | $32.09 | $31.85 | $32.01 | $32.01 | 4,105 |
2024-12-26 | $32.62 | $32.68 | $32.62 | $32.63 | $32.39 | 517 |
2024-12-24 | $32.47 | $32.59 | $32.47 | $32.59 | $32.35 | 1,265 |
2024-12-23 | $32.14 | $32.28 | $32.13 | $32.28 | $32.04 | 1,295 |
2024-12-20 | $31.91 | $32.18 | $31.91 | $32.02 | $31.78 | 5,323 |
2024-12-19 | $31.82 | $31.95 | $31.73 | $31.74 | $31.50 | 11,118 |
2024-12-18 | $32.70 | $32.80 | $31.81 | $31.81 | $31.58 | 9,587 |
2024-12-17 | $32.71 | $32.73 | $32.71 | $32.73 | $32.49 | 1,146 |
2024-12-16 | $32.85 | $32.85 | $32.80 | $32.80 | $32.56 | 745 |
2024-12-13 | $32.58 | $32.68 | $32.58 | $32.68 | $32.68 | 282 |
2024-12-12 | $32.80 | $32.85 | $32.68 | $32.69 | $32.69 | 1,575 |
2024-12-11 | $32.58 | $32.92 | $32.58 | $32.85 | $32.85 | 3,311 |
2024-12-10 | $32.68 | $32.68 | $32.58 | $32.58 | $32.58 | 1,143 |
2024-12-09 | $32.76 | $32.82 | $32.68 | $32.68 | $32.68 | 1,882 |
2024-12-06 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 400 |
2024-12-05 | $32.96 | $32.96 | $32.81 | $32.81 | $32.81 | 1,209 |
2024-12-04 | $32.71 | $32.86 | $32.71 | $32.86 | $32.86 | 6,676 |
2024-12-03 | $32.66 | $32.72 | $32.66 | $32.67 | $32.67 | 1,767 |
2024-12-02 | $32.43 | $32.65 | $32.43 | $32.65 | $32.65 | 705 |
2024-11-29 | $32.54 | $32.63 | $32.54 | $32.59 | $32.59 | 526 |
2024-11-27 | $32.60 | $32.60 | $32.39 | $32.39 | $32.39 | 14,029 |
2024-11-26 | $32.34 | $32.56 | $32.34 | $32.56 | $32.56 | 2,254 |
2024-11-25 | $32.37 | $32.39 | $32.26 | $32.33 | $32.33 | 1,794 |
2024-11-22 | $32.17 | $32.26 | $32.17 | $32.25 | $32.25 | 1,901 |
2024-11-21 | $32.00 | $32.20 | $32.00 | $32.13 | $32.13 | 1,435 |
2024-11-20 | $31.78 | $31.94 | $31.78 | $31.94 | $31.94 | 1,274 |
2024-11-19 | $31.82 | $31.92 | $31.81 | $31.88 | $31.88 | 1,970 |
2024-11-18 | $31.87 | $31.87 | $31.81 | $31.81 | $31.81 | 1,202 |
2024-11-15 | $31.81 | $31.88 | $31.71 | $31.71 | $31.71 | 522 |
2024-11-14 | $32.32 | $32.33 | $32.10 | $32.10 | $32.10 | 1,265 |
2024-11-13 | $32.33 | $32.34 | $32.33 | $32.34 | $32.34 | 771 |
2024-11-12 | $32.37 | $32.37 | $32.22 | $32.30 | $32.30 | 2,014 |
2024-11-11 | $32.37 | $32.42 | $32.37 | $32.42 | $32.42 | 1,364 |
2024-11-08 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 753 |
2024-11-07 | $32.33 | $32.39 | $32.32 | $32.39 | $32.39 | 5,441 |
2024-11-06 | $32.04 | $32.13 | $32.04 | $32.11 | $32.11 | 2,409 |
2024-11-05 | $31.40 | $31.49 | $31.34 | $31.49 | $31.49 | 2,881 |
2024-11-04 | $31.27 | $31.27 | $31.01 | $31.05 | $31.05 | 1,690 |
2024-11-01 | $31.18 | $31.19 | $31.11 | $31.11 | $31.11 | 1,611 |
2024-10-31 | $31.15 | $31.19 | $31.04 | $31.04 | $31.04 | 1,849 |
2024-10-30 | $31.69 | $31.75 | $31.53 | $31.53 | $31.53 | 946 |
2024-10-29 | $31.64 | $31.67 | $31.59 | $31.66 | $31.66 | 11,093 |
2024-10-28 | $31.65 | $31.72 | $31.58 | $31.58 | $31.58 | 4,857 |
2024-10-25 | $32.36 | $32.36 | $31.59 | $31.59 | $31.59 | 1,476 |
2024-10-24 | $31.47 | $31.62 | $31.47 | $31.61 | $31.61 | 3,034 |
2024-10-23 | $31.70 | $31.70 | $31.51 | $31.55 | $31.55 | 2,241 |
2024-10-22 | $31.66 | $31.84 | $31.66 | $31.83 | $31.83 | 3,133 |
2024-10-21 | $31.80 | $31.86 | $31.70 | $31.86 | $31.86 | 58,775 |
2024-10-18 | $31.89 | $31.94 | $31.89 | $31.94 | $31.94 | 22,219 |
2024-10-17 | $31.82 | $31.91 | $31.81 | $31.81 | $31.81 | 5,282 |
2024-10-16 | $31.69 | $31.82 | $31.69 | $31.81 | $31.81 | 6,700 |
2024-10-15 | $31.81 | $31.81 | $31.54 | $31.60 | $31.60 | 3,175 |
2024-10-14 | $31.74 | $31.91 | $31.74 | $31.87 | $31.87 | 1,513 |
2024-10-11 | $31.56 | $31.66 | $31.56 | $31.64 | $31.64 | 565 |
2024-10-10 | $31.57 | $31.57 | $31.39 | $31.47 | $31.47 | 7,379 |
2024-10-09 | $31.45 | $31.57 | $31.45 | $31.57 | $31.57 | 1,072 |
2024-10-08 | $31.30 | $31.34 | $31.27 | $31.34 | $31.34 | 1,953 |
2024-10-07 | $31.31 | $31.32 | $31.06 | $31.06 | $31.06 | 1,963 |
2024-10-04 | $31.20 | $31.35 | $31.16 | $31.35 | $31.35 | 4,045 |
2024-10-03 | $31.08 | $31.09 | $31.01 | $31.09 | $31.09 | 2,526 |
2024-10-02 | $31.27 | $31.27 | $31.15 | $31.19 | $31.19 | 1,840 |
2024-10-01 | $31.11 | $31.22 | $31.11 | $31.19 | $31.19 | 1,054 |
2024-09-30 | $31.35 | $31.45 | $31.35 | $31.45 | $31.45 | 419 |
2024-09-27 | $31.41 | $31.44 | $30.44 | $31.39 | $31.39 | 1,974 |
2024-09-26 | $31.36 | $31.46 | $31.29 | $31.46 | $31.46 | 652 |
2024-09-25 | $31.32 | $31.32 | $31.25 | $31.25 | $31.25 | 1,442 |
2024-09-24 | $31.14 | $31.34 | $31.14 | $31.34 | $31.34 | 2,863 |
2024-09-23 | $30.95 | $31.23 | $30.95 | $31.21 | $31.21 | 1,516 |
2024-09-20 | $31.02 | $31.13 | $31.01 | $31.13 | $31.13 | 3,881 |
2024-09-19 | $31.25 | $31.25 | $31.21 | $31.21 | $31.21 | 754 |
2024-09-18 | $30.73 | $30.85 | $30.73 | $30.73 | $30.73 | 548 |
2024-09-17 | $30.96 | $30.96 | $30.73 | $30.79 | $30.79 | 1,678 |
2024-09-16 | $30.74 | $30.82 | $30.73 | $30.82 | $30.82 | 1,088 |
2024-09-13 | $30.77 | $30.78 | $30.68 | $30.76 | $30.76 | 3,721 |
2024-09-12 | $30.44 | $30.58 | $30.42 | $30.58 | $30.58 | 2,306 |
2024-09-11 | $29.92 | $30.39 | $29.92 | $30.39 | $30.39 | 2,282 |
2024-09-10 | $30.05 | $30.10 | $30.03 | $30.10 | $30.10 | 816 |
2024-09-09 | $29.87 | $30.02 | $29.82 | $29.91 | $29.91 | 6,174 |
2024-09-06 | $29.83 | $29.83 | $29.67 | $29.67 | $29.67 | 3,582 |
2024-09-05 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 317 |
2024-09-04 | $30.18 | $30.22 | $30.13 | $30.22 | $30.22 | 1,534 |
2024-09-03 | $30.34 | $30.98 | $30.24 | $30.24 | $30.24 | 1,851 |
2024-08-30 | $30.59 | $30.78 | $30.59 | $30.78 | $30.78 | 1,916 |
2024-08-29 | $30.78 | $30.78 | $30.47 | $30.52 | $30.52 | 1,226 |
2024-08-28 | $30.64 | $30.64 | $30.47 | $30.56 | $30.56 | 1,794 |
2024-08-27 | $30.61 | $30.69 | $30.61 | $30.69 | $30.69 | 2,095 |
2024-08-26 | $30.73 | $30.73 | $30.59 | $30.63 | $30.63 | 2,998 |
2024-08-23 | $30.66 | $30.74 | $30.62 | $30.74 | $30.74 | 1,639 |
2024-08-22 | $30.63 | $30.63 | $30.38 | $30.38 | $30.38 | 3,698 |
2024-08-21 | $30.62 | $30.66 | $30.55 | $30.66 | $30.66 | 1,186 |
2024-08-20 | $30.59 | $30.59 | $30.54 | $30.54 | $30.54 | 2,277 |
2024-08-19 | $30.47 | $30.56 | $30.38 | $30.56 | $30.56 | 2,142 |
2024-08-16 | $30.18 | $30.30 | $30.18 | $30.30 | $30.30 | 1,211 |
2024-08-15 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 114 |
2024-08-14 | $29.80 | $29.85 | $29.80 | $29.85 | $29.85 | 1,195 |
2024-08-13 | $29.54 | $29.71 | $29.53 | $29.71 | $29.71 | 3,000 |
2024-08-12 | $29.26 | $29.39 | $29.15 | $29.17 | $29.17 | 2,705 |
2024-08-09 | $29.20 | $29.23 | $29.18 | $29.23 | $29.23 | 643 |
2024-08-08 | $29.02 | $29.07 | $29.02 | $29.07 | $29.07 | 435 |
2024-08-07 | $28.85 | $29.10 | $28.51 | $28.52 | $28.52 | 4,016 |
2024-08-06 | $28.90 | $28.90 | $28.77 | $28.77 | $28.77 | 640 |
2024-08-05 | $28.53 | $28.60 | $28.25 | $28.35 | $28.35 | 179,571 |
2024-08-02 | $29.15 | $29.28 | $29.08 | $29.28 | $29.28 | 1,073 |
2024-08-01 | $29.90 | $29.90 | $29.72 | $29.81 | $29.81 | 4,639 |
2024-07-31 | $30.24 | $30.32 | $30.24 | $30.25 | $30.25 | 3,233 |
2024-07-30 | $29.88 | $29.88 | $29.70 | $29.81 | $29.81 | 2,140 |
2024-07-29 | $30.31 | $30.31 | $29.93 | $29.93 | $29.93 | 609 |
2024-07-26 | $29.83 | $29.91 | $29.83 | $29.86 | $29.86 | 626 |
2024-07-25 | $29.54 | $29.89 | $29.54 | $29.60 | $29.60 | 2,039 |
2024-07-24 | $29.83 | $29.95 | $29.72 | $29.72 | $29.72 | 1,507 |
2024-07-23 | $30.56 | $30.56 | $30.40 | $30.40 | $30.40 | 790 |
2024-07-22 | $30.29 | $30.49 | $30.29 | $30.47 | $30.47 | 1,014 |
2024-07-19 | $30.19 | $30.21 | $30.13 | $30.13 | $30.13 | 1,646 |
2024-07-18 | $30.36 | $30.40 | $30.36 | $30.39 | $30.39 | 723 |
2024-07-17 | $30.79 | $30.80 | $30.62 | $30.62 | $30.62 | 1,638 |
2024-07-16 | $30.88 | $31.04 | $30.88 | $31.04 | $31.04 | 1,118 |
2024-07-15 | $30.84 | $30.96 | $30.82 | $30.82 | $30.82 | 2,449 |
2024-07-12 | $30.75 | $30.86 | $30.75 | $30.75 | $30.75 | 1,424 |
2024-07-11 | $30.59 | $30.61 | $30.51 | $30.60 | $30.60 | 5,266 |
2024-07-10 | $30.69 | $30.85 | $30.59 | $30.85 | $30.85 | 2,623 |
2024-07-09 | $30.62 | $30.62 | $30.54 | $30.54 | $30.54 | 358 |
2024-07-08 | $30.20 | $30.55 | $30.20 | $30.51 | $30.51 | 2,814 |
2024-07-05 | $30.42 | $30.55 | $30.42 | $30.50 | $30.50 | 4,508 |
2024-07-03 | $30.16 | $30.32 | $30.16 | $30.32 | $30.32 | 558 |
2024-07-02 | $29.95 | $30.15 | $29.90 | $30.15 | $30.15 | 4,025 |
2024-07-01 | $30.00 | $30.00 | $29.92 | $29.99 | $29.99 | 7,352 |
2024-06-28 | $30.14 | $30.14 | $29.94 | $29.94 | $29.94 | 2,598 |
2024-06-27 | $30.10 | $30.10 | $30.02 | $30.02 | $30.02 | 725 |
2024-06-26 | $29.96 | $30.03 | $29.89 | $30.03 | $30.03 | 8,764 |
2024-06-25 | $29.92 | $29.96 | $29.92 | $29.96 | $29.96 | 9,899 |
2024-06-24 | $30.05 | $30.05 | $29.87 | $29.87 | $29.87 | 1,142 |
2024-06-21 | $29.94 | $29.94 | $29.93 | $29.93 | $29.93 | 475 |
2024-06-20 | $29.76 | $30.07 | $29.76 | $29.99 | $29.99 | 3,964 |
2024-06-18 | $30.00 | $30.05 | $30.00 | $30.05 | $30.05 | 12,138 |
2024-06-17 | $29.71 | $29.98 | $29.71 | $29.98 | $29.98 | 399 |
2024-06-14 | $29.61 | $29.73 | $29.61 | $29.73 | $29.73 | 3,990 |
2024-06-13 | $29.73 | $29.80 | $29.69 | $29.80 | $29.80 | 8,162 |
2024-06-12 | $29.89 | $29.89 | $29.79 | $29.79 | $29.79 | 2,062 |
2024-06-11 | $29.38 | $29.53 | $29.38 | $29.53 | $29.53 | 2,349 |
2024-06-10 | $29.40 | $29.51 | $29.40 | $29.51 | $29.51 | 1,287 |
2024-06-07 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 244 |
2024-06-06 | $29.47 | $29.49 | $29.42 | $29.49 | $29.49 | 990 |
2024-06-05 | $29.37 | $29.47 | $29.37 | $29.47 | $29.47 | 1,956 |
2024-06-04 | $29.10 | $29.14 | $29.03 | $29.14 | $29.14 | 15,732 |
2024-06-03 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 393 |
2024-05-31 | $28.73 | $29.05 | $28.73 | $29.05 | $29.05 | 706 |
2024-05-30 | $28.87 | $28.93 | $28.81 | $28.81 | $28.81 | 753 |
2024-05-29 | $29.02 | $29.02 | $28.96 | $28.96 | $28.96 | 324 |
2024-05-28 | $29.16 | $29.18 | $29.16 | $29.18 | $29.18 | 278 |
2024-05-24 | $28.69 | $29.18 | $28.69 | $29.18 | $29.18 | 2,778 |
2024-05-23 | $29.23 | $29.23 | $28.99 | $28.99 | $28.99 | 3,767 |
2024-05-22 | $29.23 | $29.26 | $29.13 | $29.18 | $29.18 | 5,080 |
2024-05-21 | $29.22 | $29.30 | $29.21 | $29.30 | $29.30 | 2,045 |
2024-05-20 | $29.31 | $29.34 | $29.23 | $29.23 | $29.23 | 1,487 |
2024-05-17 | $29.18 | $29.20 | $29.16 | $29.20 | $29.20 | 1,709 |
2024-05-16 | $29.30 | $29.30 | $29.18 | $29.20 | $29.20 | 2,545 |
2024-05-15 | $29.17 | $29.24 | $29.17 | $29.24 | $29.24 | 1,807 |
2024-05-14 | $28.85 | $28.93 | $28.75 | $28.93 | $28.93 | 2,518 |
2024-05-13 | $28.82 | $28.82 | $28.74 | $28.77 | $28.77 | 504 |
2024-05-10 | $28.75 | $28.78 | $28.75 | $28.76 | $28.76 | 8,412 |
2024-05-09 | $28.05 | $28.73 | $28.05 | $28.73 | $28.73 | 4,490 |
2024-05-08 | $28.56 | $28.62 | $28.56 | $28.60 | $28.60 | 600 |
2024-05-07 | $28.66 | $28.66 | $28.60 | $28.60 | $28.60 | 2,478 |
2024-05-06 | $28.37 | $28.54 | $28.37 | $28.54 | $28.54 | 8,058 |
2024-05-03 | $28.17 | $28.28 | $28.15 | $28.28 | $28.28 | 1,824 |
2024-05-02 | $27.76 | $27.92 | $27.76 | $27.92 | $27.92 | 5,510 |
2024-05-01 | $27.69 | $27.71 | $27.69 | $27.71 | $27.71 | 849 |
2024-04-30 | $28.07 | $28.08 | $27.81 | $27.81 | $27.81 | 1,860 |
2024-04-29 | $28.17 | $28.23 | $28.11 | $28.17 | $28.17 | 2,070 |
2024-04-26 | $28.07 | $28.21 | $28.07 | $28.10 | $28.10 | 4,109 |
2024-04-25 | $27.74 | $27.88 | $27.74 | $27.82 | $27.82 | 2,194 |
2024-04-24 | $28.22 | $28.22 | $27.84 | $27.97 | $27.97 | 4,166 |
2024-04-23 | $27.86 | $27.93 | $27.86 | $27.93 | $27.93 | 1,957 |
2024-04-22 | $27.46 | $27.81 | $27.46 | $27.61 | $27.61 | 1,424 |
2024-04-19 | $27.65 | $27.65 | $27.32 | $27.38 | $27.38 | 584 |
2024-04-18 | $27.81 | $27.81 | $27.61 | $27.61 | $27.61 | 627 |
2024-04-17 | $27.86 | $27.86 | $27.70 | $27.70 | $27.70 | 4,852 |
2024-04-16 | $27.85 | $27.94 | $27.83 | $27.85 | $27.85 | 1,641 |
2024-04-15 | $28.35 | $28.35 | $27.88 | $27.91 | $27.91 | 1,831 |
2024-04-12 | $28.28 | $28.42 | $28.21 | $28.23 | $28.23 | 1,511 |
2024-04-11 | $28.43 | $28.66 | $28.43 | $28.66 | $28.66 | 2,040 |
2024-04-10 | $28.48 | $28.56 | $28.37 | $28.46 | $28.46 | 24,909 |
2024-04-09 | $28.75 | $28.75 | $28.54 | $28.68 | $28.68 | 2,860 |
2024-04-08 | $28.70 | $28.73 | $28.67 | $28.67 | $28.67 | 8,905 |
2024-04-05 | $28.67 | $28.74 | $28.65 | $28.69 | $28.69 | 2,384 |
2024-04-04 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 92 |
2024-04-03 | $28.76 | $28.80 | $28.72 | $28.72 | $28.72 | 1,359 |
2024-04-02 | $28.55 | $28.64 | $28.54 | $28.64 | $28.64 | 12,557 |
2024-04-01 | $29.00 | $29.00 | $28.84 | $28.84 | $28.84 | 2,040 |
2024-03-28 | $28.90 | $28.97 | $28.90 | $28.91 | $28.91 | 2,197 |
2024-03-27 | $28.77 | $28.91 | $28.72 | $28.91 | $28.91 | 1,363 |
2024-03-26 | $28.45 | $28.88 | $28.45 | $28.69 | $28.69 | 3,311 |
2024-03-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 1,087 |
2024-03-22 | $28.89 | $28.93 | $28.82 | $28.82 | $28.82 | 1,656 |
2024-03-21 | $28.87 | $28.96 | $28.86 | $28.89 | $28.89 | 5,282 |
2024-03-20 | $28.49 | $28.77 | $28.48 | $28.77 | $28.77 | 1,560 |
2024-03-19 | $28.27 | $28.54 | $28.27 | $28.54 | $28.54 | 2,399 |
2024-03-18 | $28.39 | $28.47 | $28.37 | $28.37 | $28.37 | 1,732 |
2024-03-15 | $28.25 | $28.25 | $28.14 | $28.19 | $28.19 | 486 |
2024-03-14 | $28.45 | $28.45 | $28.28 | $28.37 | $28.37 | 801 |
2024-03-13 | $28.46 | $28.52 | $28.40 | $28.46 | $28.46 | 11,790 |
2024-03-12 | $28.29 | $28.54 | $28.29 | $28.53 | $28.53 | 1,213 |
2024-03-11 | $28.08 | $28.21 | $28.08 | $28.19 | $28.19 | 4,052 |
2024-03-08 | $28.44 | $28.50 | $28.25 | $28.25 | $28.25 | 1,708 |
2024-03-07 | $28.32 | $28.45 | $28.28 | $28.42 | $28.42 | 2,337 |
2024-03-06 | $28.05 | $28.20 | $28.05 | $28.13 | $28.13 | 1,266 |
2024-03-05 | $28.09 | $28.09 | $27.98 | $27.98 | $27.98 | 8,637 |
2024-03-04 | $28.23 | $28.32 | $28.23 | $28.26 | $28.26 | 1,510 |
2024-03-01 | $28.13 | $28.33 | $28.13 | $28.30 | $28.30 | 1,240 |
2024-02-29 | $28.01 | $28.11 | $27.92 | $28.11 | $28.11 | 6,490 |
2024-02-28 | $27.85 | $27.99 | $27.85 | $27.91 | $27.91 | 5,648 |
2024-02-27 | $27.89 | $27.97 | $27.87 | $27.97 | $27.97 | 2,255 |
2024-02-26 | $28.05 | $28.05 | $27.89 | $27.89 | $27.89 | 741 |
2024-02-23 | $28.00 | $28.10 | $28.00 | $28.05 | $28.05 | 2,023 |
2024-02-22 | $27.86 | $28.02 | $27.86 | $28.02 | $28.02 | 7,471 |
2024-02-21 | $27.39 | $27.43 | $27.33 | $27.43 | $27.43 | 1,297 |
2024-02-20 | $27.33 | $27.38 | $27.28 | $27.38 | $27.38 | 5,268 |
2024-02-16 | $27.58 | $27.62 | $27.53 | $27.56 | $27.56 | 868 |
2024-02-15 | $27.53 | $27.69 | $27.52 | $27.69 | $27.69 | 1,822 |
2024-02-14 | $27.41 | $27.51 | $27.36 | $27.51 | $27.51 | 2,575 |
2024-02-13 | $27.31 | $27.31 | $27.24 | $27.24 | $27.24 | 906 |
2024-02-12 | $27.75 | $27.75 | $27.62 | $27.63 | $27.63 | 2,309 |
2024-02-09 | $27.50 | $27.66 | $27.50 | $27.65 | $27.65 | 4,866 |
2024-02-08 | $27.44 | $27.52 | $27.44 | $27.49 | $27.49 | 5,300 |
2024-02-07 | $27.20 | $27.50 | $27.20 | $27.47 | $27.47 | 5,190 |
2024-02-06 | $27.18 | $27.26 | $27.18 | $27.26 | $27.26 | 1,903 |
2024-02-05 | $27.16 | $27.31 | $27.13 | $27.22 | $27.22 | 10,793 |
2024-02-02 | $27.01 | $27.32 | $27.01 | $27.32 | $27.32 | 4,463 |
2024-02-01 | $26.87 | $27.04 | $26.80 | $27.04 | $27.04 | 19,671 |
2024-01-31 | $27.00 | $27.00 | $26.71 | $26.76 | $26.76 | 10,608 |
2024-01-30 | $27.11 | $27.20 | $27.11 | $27.15 | $27.15 | 2,649 |
2024-01-29 | $26.93 | $27.16 | $26.93 | $27.16 | $27.16 | 1,599 |
2024-01-26 | $27.04 | $27.04 | $26.95 | $26.96 | $26.96 | 950 |
2024-01-25 | $26.89 | $26.98 | $26.89 | $26.95 | $26.95 | 1,510 |
2024-01-24 | $26.99 | $27.04 | $26.79 | $26.79 | $26.79 | 3,181 |
2024-01-23 | $26.70 | $26.79 | $26.70 | $26.79 | $26.79 | 1,428 |
2024-01-22 | $26.75 | $26.75 | $26.71 | $26.72 | $26.72 | 1,455 |
2024-01-19 | $26.40 | $26.63 | $26.40 | $26.61 | $26.61 | 1,617 |
2024-01-18 | $26.30 | $26.38 | $26.26 | $26.38 | $26.38 | 6,736 |
2024-01-17 | $26.05 | $26.16 | $26.05 | $26.16 | $26.16 | 3,608 |
2024-01-16 | $26.41 | $26.41 | $26.22 | $26.29 | $26.29 | 3,628 |
2024-01-12 | $26.40 | $26.47 | $26.40 | $26.41 | $26.41 | 1,067 |
2024-01-11 | $26.25 | $26.42 | $26.25 | $26.42 | $26.42 | 1,007 |
2024-01-10 | $26.28 | $26.39 | $26.28 | $26.39 | $26.39 | 19,909 |
2024-01-09 | $26.14 | $26.28 | $26.14 | $26.28 | $26.28 | 3,129 |
2024-01-08 | $26.01 | $26.30 | $26.01 | $26.30 | $26.30 | 28,955 |
2024-01-05 | $26.16 | $26.16 | $26.00 | $26.00 | $26.00 | 3,645 |
2024-01-04 | $26.09 | $26.20 | $25.97 | $25.97 | $25.97 | 161,704 |
2024-01-03 | $26.08 | $26.10 | $26.03 | $26.03 | $26.03 | 971 |
2024-01-02 | $26.25 | $26.31 | $26.18 | $26.23 | $26.23 | 2,235 |
2023-12-29 | $26.51 | $26.52 | $26.38 | $26.40 | $26.40 | 3,006 |
2023-12-28 | $26.46 | $26.53 | $26.45 | $26.46 | $26.46 | 14,581 |
2023-12-27 | $26.47 | $26.47 | $26.38 | $26.44 | $26.44 | 24,469 |
2023-12-26 | $27.01 | $27.05 | $26.99 | $27.05 | $26.41 | 3,270 |
2023-12-22 | $27.04 | $27.04 | $26.85 | $26.94 | $26.94 | 1,480 |
2023-12-21 | $26.74 | $26.90 | $26.74 | $26.90 | $26.90 | 862 |
2023-12-20 | $26.97 | $27.05 | $26.66 | $26.66 | $26.66 | 5,019 |
2023-12-19 | $26.91 | $27.00 | $26.90 | $26.98 | $26.98 | 5,571 |
2023-12-18 | $26.75 | $26.82 | $26.74 | $26.82 | $26.82 | 625 |
2023-12-15 | $26.73 | $26.74 | $26.66 | $26.74 | $26.74 | 1,253 |
2023-12-14 | $26.70 | $26.77 | $26.70 | $26.71 | $26.71 | 1,569 |
2023-12-13 | $26.34 | $26.61 | $26.27 | $26.61 | $26.61 | 3,525 |
2023-12-12 | $26.24 | $26.30 | $26.24 | $26.30 | $26.30 | 3,638 |
2023-12-11 | $26.17 | $26.21 | $26.12 | $26.21 | $26.21 | 4,283 |
2023-12-08 | $26.06 | $26.15 | $26.06 | $26.15 | $26.15 | 1,267 |
2023-12-07 | $26.05 | $26.13 | $26.05 | $26.10 | $26.10 | 10,323 |
2023-12-06 | $26.05 | $26.05 | $25.93 | $25.93 | $25.93 | 2,101 |
2023-12-05 | $25.92 | $26.02 | $25.92 | $25.99 | $25.99 | 2,975 |
2023-12-04 | $25.96 | $25.98 | $25.87 | $25.98 | $25.98 | 2,644 |
2023-12-01 | $26.03 | $26.14 | $26.03 | $26.14 | $26.14 | 7,326 |
2023-11-30 | $25.91 | $25.91 | $25.85 | $25.88 | $25.88 | 2,493 |
2023-11-29 | $25.97 | $26.01 | $25.87 | $25.96 | $25.96 | 6,490 |
2023-11-28 | $25.87 | $25.89 | $25.84 | $25.89 | $25.89 | 1,041 |
2023-11-27 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 27 |
2023-11-24 | $25.84 | $25.84 | $25.81 | $25.81 | $25.81 | 635 |
2023-11-22 | $25.85 | $25.88 | $25.83 | $25.88 | $25.88 | 13,446 |
2023-11-21 | $25.80 | $25.83 | $25.80 | $25.82 | $25.82 | 3,533 |
2023-11-20 | $25.78 | $25.82 | $25.76 | $25.82 | $25.82 | 6,660 |
2023-11-17 | $25.72 | $25.72 | $25.69 | $25.70 | $25.70 | 1,209 |
2023-11-16 | $25.70 | $25.74 | $25.64 | $25.74 | $25.74 | 4,327 |
2023-11-15 | $25.60 | $25.62 | $25.59 | $25.62 | $25.62 | 2,158 |
2023-11-14 | $25.64 | $25.68 | $25.63 | $25.67 | $25.67 | 2,112 |
2023-11-13 | $25.01 | $25.32 | $25.01 | $25.31 | $25.31 | 4,397 |
2023-11-10 | $25.27 | $25.38 | $25.27 | $25.38 | $25.38 | 3,278 |
2023-11-09 | $25.21 | $25.25 | $25.14 | $25.14 | $25.14 | 55,147 |
2023-11-08 | $25.28 | $25.31 | $25.28 | $25.30 | $25.30 | 2,350 |
2023-11-07 | $25.28 | $25.29 | $25.24 | $25.25 | $25.25 | 9,642 |
2023-11-06 | $25.26 | $25.26 | $25.18 | $25.19 | $25.19 | 7,083 |
2023-11-03 | $25.29 | $25.29 | $25.26 | $25.26 | $25.26 | 767 |
2023-11-02 | $25.03 | $25.08 | $24.99 | $25.08 | $25.08 | 3,262 |
2023-11-01 | $24.67 | $24.78 | $24.67 | $24.75 | $24.75 | 1,669 |
2023-10-31 | $24.47 | $24.62 | $24.47 | $24.62 | $24.62 | 6,513 |
2023-10-30 | $24.45 | $24.53 | $24.44 | $24.53 | $24.53 | 2,003 |
2023-10-27 | $24.46 | $24.46 | $24.34 | $24.34 | $24.34 | 394 |
2023-10-26 | $24.45 | $24.53 | $24.40 | $24.40 | $24.40 | 8,112 |
2023-10-25 | $24.69 | $24.70 | $24.57 | $24.57 | $24.57 | 1,180 |
2023-10-24 | $24.75 | $24.81 | $24.74 | $24.76 | $24.76 | 2,585 |
2023-10-23 | $24.70 | $24.82 | $24.68 | $24.74 | $24.74 | 4,358 |
2023-10-20 | $24.75 | $24.78 | $24.70 | $24.70 | $24.70 | 977 |
2023-10-19 | $24.98 | $25.04 | $24.89 | $24.89 | $24.89 | 1,323 |
2023-10-18 | $25.12 | $25.15 | $25.01 | $25.01 | $25.01 | 1,300 |
2023-10-17 | $25.25 | $25.32 | $25.24 | $25.24 | $25.24 | 4,772 |
2023-10-16 | $25.25 | $25.32 | $25.22 | $25.31 | $25.31 | 3,582 |
2023-10-13 | $24.97 | $25.24 | $24.97 | $25.08 | $25.08 | 11,156 |
2023-10-12 | $25.28 | $25.38 | $25.13 | $25.19 | $25.19 | 1,644 |
2023-10-11 | $25.26 | $25.29 | $25.20 | $25.26 | $25.26 | 3,685 |
2023-10-10 | $25.12 | $25.34 | $25.12 | $25.17 | $25.17 | 2,143 |
2023-10-09 | $24.90 | $25.09 | $24.90 | $25.05 | $25.05 | 1,235 |
2023-10-06 | $24.81 | $24.98 | $24.81 | $24.98 | $24.98 | 1,445 |
2023-10-05 | $24.70 | $24.74 | $24.56 | $24.73 | $24.73 | 16,621 |
2023-10-04 | $24.56 | $24.73 | $24.56 | $24.73 | $24.73 | 341 |
2023-10-03 | $24.57 | $24.61 | $24.51 | $24.59 | $24.59 | 3,380 |
2023-10-02 | $24.88 | $24.88 | $24.82 | $24.84 | $24.84 | 1,257 |
2023-09-29 | $25.01 | $25.01 | $24.85 | $24.89 | $24.89 | 736 |
2023-09-28 | $24.80 | $24.99 | $24.80 | $24.94 | $24.94 | 1,245 |
2023-09-27 | $24.70 | $24.80 | $24.69 | $24.80 | $24.80 | 615 |
2023-09-26 | $24.89 | $24.89 | $24.80 | $24.81 | $24.81 | 3,798 |
2023-09-25 | $25.14 | $25.14 | $25.10 | $25.10 | $25.10 | 1,813 |
2023-09-22 | $25.20 | $25.22 | $25.07 | $25.07 | $25.07 | 2,088 |
2023-09-21 | $25.23 | $25.25 | $25.05 | $25.05 | $25.05 | 4,257 |
2023-09-20 | $25.79 | $25.82 | $25.50 | $25.50 | $25.50 | 8,089 |
2023-09-19 | $25.59 | $25.70 | $25.55 | $25.70 | $25.70 | 841 |
2023-09-18 | $25.75 | $25.75 | $25.66 | $25.72 | $25.72 | 6,392 |
2023-09-15 | $25.86 | $25.86 | $25.68 | $25.68 | $25.68 | 1,727 |
2023-09-14 | $25.88 | $26.00 | $25.88 | $26.00 | $26.00 | 315 |
2023-09-13 | $25.85 | $25.89 | $25.74 | $25.74 | $25.74 | 9,775 |
2023-09-12 | $25.75 | $25.84 | $25.75 | $25.77 | $25.77 | 2,749 |
2023-09-11 | $25.80 | $25.89 | $25.80 | $25.89 | $25.89 | 602 |
2023-09-08 | $25.75 | $25.80 | $25.74 | $25.76 | $25.76 | 18,598 |
2023-09-07 | $25.61 | $25.72 | $25.61 | $25.66 | $25.66 | 6,982 |
2023-09-06 | $25.74 | $25.81 | $25.73 | $25.73 | $25.73 | 755 |
2023-09-05 | $26.05 | $26.05 | $25.88 | $25.88 | $25.88 | 3,633 |
2023-09-01 | $26.13 | $26.19 | $25.95 | $26.05 | $26.05 | 11,064 |
2023-08-31 | $26.09 | $26.12 | $25.99 | $25.99 | $25.99 | 3,808 |
2023-08-30 | $25.98 | $26.09 | $25.98 | $26.05 | $26.05 | 2,825 |
2023-08-29 | $25.83 | $25.97 | $25.82 | $25.97 | $25.97 | 890 |
2023-08-28 | $25.57 | $25.61 | $25.51 | $25.61 | $25.61 | 5,079 |
2023-08-25 | $25.18 | $25.46 | $25.18 | $25.46 | $25.46 | 4,536 |
2023-08-24 | $25.47 | $25.47 | $25.31 | $25.31 | $25.31 | 2,494 |
2023-08-23 | $25.68 | $25.68 | $25.44 | $25.61 | $25.61 | 3,423 |
2023-08-22 | $25.18 | $25.40 | $25.18 | $25.35 | $25.35 | 13,718 |
2023-08-21 | $25.23 | $25.49 | $25.23 | $25.47 | $25.47 | 27,040 |
2023-08-18 | $25.22 | $25.29 | $25.22 | $25.26 | $25.26 | 1,301 |
2023-08-17 | $25.43 | $25.44 | $25.23 | $25.23 | $25.23 | 8,427 |
2023-08-16 | $25.63 | $25.66 | $25.43 | $25.43 | $25.43 | 4,696 |
2023-08-15 | $25.74 | $25.74 | $25.62 | $25.62 | $25.62 | 554 |
2023-08-14 | $25.76 | $25.92 | $25.76 | $25.89 | $25.89 | 3,599 |
2023-08-11 | $25.77 | $25.81 | $25.76 | $25.80 | $25.80 | 1,836 |
2023-08-10 | $26.14 | $26.19 | $25.87 | $25.90 | $25.90 | 1,358 |
2023-08-09 | $25.99 | $26.03 | $25.88 | $25.88 | $25.88 | 2,309 |
2023-08-08 | $25.88 | $26.03 | $25.88 | $26.03 | $26.03 | 774 |
2023-08-07 | $26.06 | $26.10 | $26.06 | $26.10 | $26.10 | 1,268 |
2023-08-04 | $26.13 | $26.17 | $25.87 | $25.91 | $25.91 | 1,143 |
2023-08-03 | $26.03 | $26.13 | $26.03 | $26.03 | $26.03 | 974 |
2023-08-02 | $26.18 | $26.18 | $26.06 | $26.09 | $26.09 | 2,754 |
2023-08-01 | $26.47 | $26.47 | $26.46 | $26.46 | $26.46 | 471 |
2023-07-31 | $26.56 | $26.56 | $26.49 | $26.55 | $26.55 | 1,557 |
2023-07-28 | $26.56 | $26.58 | $26.55 | $26.55 | $26.55 | 9,665 |
2023-07-27 | $26.24 | $26.61 | $26.24 | $26.31 | $26.31 | 884 |
2023-07-26 | $26.39 | $26.46 | $26.37 | $26.43 | $26.43 | 11,719 |
2023-07-25 | $26.36 | $26.47 | $26.36 | $26.45 | $26.45 | 133,271 |
2023-07-24 | $26.04 | $26.44 | $26.04 | $26.37 | $26.37 | 10,472 |
2023-07-21 | $26.33 | $26.36 | $26.29 | $26.33 | $26.33 | 2,185 |
2023-07-20 | $26.41 | $26.41 | $26.26 | $26.26 | $26.26 | 3,716 |
2023-07-19 | $26.50 | $26.50 | $26.41 | $26.43 | $26.43 | 11,841 |
2023-07-18 | $26.33 | $26.42 | $26.32 | $26.42 | $26.42 | 12,859 |
2023-07-17 | $26.14 | $26.23 | $26.14 | $26.21 | $26.21 | 22,491 |
2023-07-14 | $26.26 | $26.26 | $26.13 | $26.13 | $26.13 | 17,986 |
2023-07-13 | $26.15 | $26.24 | $26.13 | $26.24 | $26.24 | 4,274 |
2023-07-12 | $25.93 | $25.95 | $25.93 | $25.95 | $25.95 | 2,600 |
2023-07-11 | $25.60 | $25.67 | $25.60 | $25.67 | $25.67 | 4,652 |
2023-07-10 | $25.47 | $25.49 | $25.40 | $25.49 | $25.49 | 5,310 |
2023-07-07 | $25.44 | $25.59 | $25.43 | $25.44 | $25.44 | 2,664 |
2023-07-06 | $25.34 | $25.39 | $25.34 | $25.39 | $25.39 | 330 |
2023-07-05 | $25.75 | $25.76 | $25.65 | $25.65 | $25.65 | 4,078 |
2023-07-03 | $25.85 | $25.89 | $25.78 | $25.84 | $25.84 | 9,081 |
2023-06-30 | $25.80 | $25.82 | $25.80 | $25.82 | $25.82 | 341 |
2023-06-29 | $25.50 | $25.57 | $25.50 | $25.52 | $25.52 | 635 |
2023-06-28 | $25.45 | $25.51 | $25.44 | $25.46 | $25.46 | 4,824 |
2023-06-27 | $25.32 | $25.45 | $25.32 | $25.45 | $25.45 | 2,588 |
2023-06-26 | $25.35 | $25.35 | $25.23 | $25.23 | $25.23 | 33,306 |
2023-06-23 | $25.29 | $25.35 | $25.26 | $25.28 | $25.28 | 2,849 |
2023-06-22 | $25.30 | $25.64 | $25.30 | $25.60 | $25.60 | 2,664 |
2023-06-21 | $25.73 | $25.75 | $25.66 | $25.66 | $25.66 | 3,397 |
2023-06-20 | $25.67 | $25.73 | $25.62 | $25.67 | $25.67 | 7,009 |
2023-06-16 | $26.07 | $26.11 | $25.94 | $25.94 | $25.94 | 955 |
2023-06-15 | $25.77 | $26.03 | $25.77 | $25.99 | $25.99 | 2,653 |
2023-06-14 | $25.74 | $25.91 | $25.64 | $25.74 | $25.74 | 5,808 |
2023-06-13 | $25.72 | $25.72 | $25.67 | $25.67 | $25.67 | 1,681 |
2023-06-12 | $25.40 | $25.48 | $25.39 | $25.47 | $25.47 | 7,505 |
2023-06-09 | $25.40 | $25.41 | $25.40 | $25.41 | $25.41 | 4,768 |
2023-06-08 | $25.29 | $25.38 | $25.29 | $25.38 | $25.38 | 5,805 |
2023-06-07 | $25.22 | $25.22 | $25.14 | $25.19 | $25.19 | 2,776 |
2023-06-06 | $25.23 | $25.37 | $25.23 | $25.34 | $25.34 | 3,959 |
2023-06-05 | $24.77 | $25.31 | $24.77 | $25.14 | $25.14 | 27,860 |
2023-06-02 | $25.30 | $25.32 | $25.29 | $25.29 | $25.29 | 1,224 |
2023-06-01 | $24.94 | $25.03 | $24.94 | $25.01 | $25.01 | 3,190 |
2023-05-31 | $24.73 | $24.73 | $24.58 | $24.72 | $24.72 | 4,306 |
2023-05-30 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 4,748 |
2023-05-26 | $25.06 | $25.14 | $25.03 | $25.14 | $25.14 | 1,559 |
2023-05-25 | $24.92 | $24.95 | $24.88 | $24.93 | $24.93 | 5,157 |
2023-05-24 | $24.99 | $25.04 | $24.94 | $24.94 | $24.94 | 3,104 |
2023-05-23 | $25.40 | $25.40 | $25.29 | $25.29 | $25.29 | 3,484 |
2023-05-22 | $25.60 | $25.66 | $25.55 | $25.57 | $25.57 | 14,975 |
2023-05-19 | $25.58 | $25.63 | $25.56 | $25.58 | $25.58 | 10,266 |
2023-05-18 | $25.47 | $25.51 | $25.42 | $25.51 | $25.51 | 2,225 |
2023-05-17 | $25.21 | $25.55 | $25.21 | $25.55 | $25.55 | 1,776 |
2023-05-16 | $25.53 | $25.54 | $25.46 | $25.46 | $25.46 | 600 |
2023-05-15 | $25.56 | $25.69 | $25.54 | $25.69 | $25.69 | 2,576 |
2023-05-12 | $25.60 | $25.60 | $25.45 | $25.49 | $25.49 | 2,308 |
2023-05-11 | $25.44 | $25.57 | $25.44 | $25.57 | $25.57 | 5,569 |
2023-05-10 | $25.54 | $25.59 | $25.52 | $25.59 | $25.59 | 800 |
2023-05-09 | $25.64 | $25.65 | $25.59 | $25.65 | $25.65 | 14,129 |
2023-05-08 | $25.74 | $25.74 | $25.70 | $25.74 | $25.74 | 8,391 |
2023-05-05 | $25.65 | $25.73 | $25.64 | $25.73 | $25.73 | 2,359 |
2023-05-04 | $25.44 | $25.53 | $25.41 | $25.46 | $25.46 | 9,021 |
2023-05-03 | $25.47 | $25.55 | $25.47 | $25.48 | $25.48 | 36,681 |
2023-05-02 | $25.34 | $25.40 | $25.31 | $25.40 | $25.40 | 2,579 |
2023-05-01 | $25.64 | $25.64 | $25.57 | $25.60 | $25.60 | 4,280 |
2023-04-28 | $25.56 | $25.65 | $25.56 | $25.63 | $25.63 | 2,464 |
2023-04-27 | $25.44 | $25.57 | $25.32 | $25.57 | $25.57 | 2,230 |
2023-04-26 | $25.50 | $25.51 | $25.19 | $25.20 | $25.20 | 15,119 |
2023-04-25 | $25.48 | $25.51 | $25.35 | $25.35 | $25.35 | 1,290 |
2023-04-24 | $25.55 | $25.59 | $25.54 | $25.59 | $25.59 | 2,369 |
2023-04-21 | $25.49 | $25.55 | $25.46 | $25.51 | $25.51 | 6,927 |
2023-04-20 | $25.52 | $25.57 | $25.45 | $25.48 | $25.48 | 11,487 |
2023-04-19 | $25.46 | $25.46 | $25.38 | $25.45 | $25.45 | 5,084 |
2023-04-18 | $25.53 | $25.54 | $25.51 | $25.54 | $25.54 | 2,062 |
2023-04-17 | $25.26 | $25.48 | $25.26 | $25.48 | $25.48 | 32,296 |
2023-04-14 | $25.60 | $25.60 | $25.33 | $25.44 | $25.44 | 1,039 |
2023-04-13 | $25.55 | $25.59 | $25.50 | $25.55 | $25.55 | 7,254 |
2023-04-12 | $25.26 | $25.43 | $25.26 | $25.37 | $25.37 | 2,682 |
2023-04-11 | $25.26 | $25.27 | $25.26 | $25.26 | $25.26 | 105,366 |
2023-04-10 | $25.16 | $25.24 | $25.16 | $25.24 | $25.24 | 2,858 |
2023-04-06 | $25.22 | $25.38 | $25.22 | $25.32 | $25.32 | 3,956 |
2023-04-05 | $25.20 | $25.27 | $25.20 | $25.25 | $25.25 | 2,145 |
2023-04-04 | $25.32 | $25.33 | $25.27 | $25.30 | $25.30 | 4,024 |
2023-04-03 | $25.22 | $25.27 | $25.21 | $25.27 | $25.27 | 9,998 |
2023-03-31 | $25.12 | $25.16 | $25.11 | $25.16 | $25.16 | 1,128 |
2023-03-30 | $25.05 | $25.06 | $24.86 | $25.06 | $25.06 | 1,394 |
2023-03-29 | $24.84 | $24.88 | $24.80 | $24.84 | $24.84 | 8,439 |
2023-03-28 | $24.71 | $24.72 | $24.65 | $24.72 | $24.72 | 2,375 |
2023-03-27 | $24.63 | $24.75 | $24.61 | $24.71 | $24.71 | 2,807 |
2023-03-24 | $24.49 | $24.61 | $24.49 | $24.59 | $24.59 | 4,897 |
2023-03-23 | $24.86 | $24.86 | $24.67 | $24.67 | $24.67 | 1,363 |
2023-03-22 | $24.65 | $24.65 | $24.53 | $24.53 | $24.53 | 2,217 |
2023-03-21 | $24.60 | $24.64 | $24.57 | $24.64 | $24.64 | 2,352 |
2023-03-20 | $24.43 | $24.43 | $24.36 | $24.42 | $24.42 | 1,655 |
2023-03-17 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 109 |
2023-03-16 | $24.10 | $24.35 | $24.07 | $24.35 | $24.35 | 14,209 |
2023-03-15 | $24.08 | $24.08 | $23.85 | $24.07 | $24.07 | 4,034 |
2023-03-14 | $24.55 | $24.55 | $24.44 | $24.52 | $24.52 | 1,400 |
2023-03-13 | $24.27 | $24.49 | $24.22 | $24.29 | $24.29 | 5,442 |
2023-03-10 | $24.53 | $24.59 | $24.37 | $24.37 | $24.37 | 3,556 |
2023-03-09 | $24.84 | $24.84 | $24.61 | $24.61 | $24.61 | 9,108 |
2023-03-08 | $24.68 | $24.70 | $24.68 | $24.70 | $24.70 | 686 |
2023-03-07 | $24.97 | $24.97 | $24.62 | $24.65 | $24.65 | 5,686 |
2023-03-06 | $25.05 | $25.05 | $24.99 | $24.99 | $24.99 | 485 |
2023-03-03 | $24.86 | $25.06 | $24.86 | $25.05 | $25.05 | 6,031 |
2023-03-02 | $24.66 | $24.73 | $24.66 | $24.71 | $24.71 | 1,610 |
2023-03-01 | $24.70 | $24.75 | $24.68 | $24.71 | $24.71 | 5,332 |
2023-02-28 | $24.75 | $24.75 | $24.55 | $24.55 | $24.55 | 6,600 |
2023-02-27 | $24.75 | $24.76 | $24.75 | $24.76 | $24.76 | 219 |
2023-02-24 | $24.53 | $24.53 | $24.45 | $24.53 | $24.53 | 5,228 |
2023-02-23 | $24.78 | $24.86 | $24.71 | $24.86 | $24.86 | 5,232 |
2023-02-22 | $24.76 | $24.81 | $24.74 | $24.74 | $24.74 | 17,108 |
2023-02-21 | $24.92 | $24.97 | $24.85 | $24.85 | $24.85 | 2,747 |
2023-02-17 | $24.99 | $25.06 | $24.99 | $25.06 | $25.06 | 4,082 |
2023-02-16 | $25.06 | $25.12 | $24.96 | $24.96 | $24.96 | 2,878 |
2023-02-15 | $25.09 | $25.14 | $25.07 | $25.14 | $25.14 | 4,471 |
2023-02-14 | $25.08 | $25.18 | $25.03 | $25.14 | $25.14 | 5,426 |
2023-02-13 | $25.07 | $25.18 | $25.07 | $25.17 | $25.17 | 1,903 |
2023-02-10 | $25.06 | $25.06 | $24.94 | $25.00 | $25.00 | 61,878 |
2023-02-09 | $25.32 | $25.34 | $25.15 | $25.15 | $25.15 | 3,384 |
2023-02-08 | $25.15 | $25.15 | $25.04 | $25.04 | $25.04 | 641 |
2023-02-07 | $25.00 | $25.14 | $24.97 | $25.14 | $25.14 | 12,508 |
2023-02-06 | $25.11 | $25.12 | $25.03 | $25.07 | $25.07 | 8,256 |
2023-02-03 | $25.30 | $25.40 | $25.22 | $25.30 | $25.30 | 8,600 |
2023-02-02 | $25.54 | $25.57 | $25.47 | $25.47 | $25.47 | 12,416 |
2023-02-01 | $25.28 | $25.49 | $25.25 | $25.41 | $25.41 | 11,843 |
2023-01-31 | $25.23 | $25.25 | $25.15 | $25.24 | $25.24 | 10,844 |
2023-01-30 | $25.26 | $25.26 | $25.16 | $25.16 | $25.16 | 2,015 |
2023-01-27 | $25.29 | $25.30 | $25.27 | $25.27 | $25.27 | 1,404 |
2023-01-26 | $25.24 | $25.27 | $25.16 | $25.26 | $25.26 | 4,027 |
2023-01-25 | $25.25 | $25.28 | $25.24 | $25.25 | $25.25 | 3,058 |
2023-01-24 | $25.14 | $25.29 | $25.14 | $25.26 | $25.26 | 4,141 |
2023-01-23 | $25.21 | $25.21 | $25.14 | $25.15 | $25.15 | 4,596 |
2023-01-20 | $25.09 | $25.16 | $25.09 | $25.16 | $25.16 | 1,524 |
2023-01-19 | $25.15 | $25.15 | $25.13 | $25.13 | $25.13 | 2,951 |
2023-01-18 | $25.29 | $25.29 | $25.14 | $25.14 | $25.14 | 2,238 |
2023-01-17 | $25.19 | $25.20 | $25.14 | $25.14 | $25.14 | 7,533 |
2023-01-13 | $25.16 | $25.16 | $25.12 | $25.14 | $25.14 | 6,298 |
2023-01-12 | $24.98 | $25.18 | $24.90 | $25.15 | $25.15 | 25,121 |
2023-01-11 | $24.89 | $24.90 | $24.82 | $24.89 | $24.89 | 3,039 |
2023-01-10 | $24.81 | $24.82 | $24.79 | $24.79 | $24.79 | 2,978 |
2023-01-09 | $24.88 | $24.90 | $24.85 | $24.85 | $24.85 | 1,958 |
2023-01-06 | $24.76 | $24.80 | $24.76 | $24.80 | $24.80 | 373 |
2023-01-05 | $24.43 | $24.49 | $24.43 | $24.49 | $24.49 | 13,311 |
2023-01-04 | $24.59 | $24.63 | $24.51 | $24.62 | $24.62 | 12,059 |
2023-01-03 | $24.34 | $24.46 | $24.34 | $24.44 | $24.44 | 7,794 |
2022-12-30 | $24.36 | $24.36 | $24.29 | $24.34 | $24.34 | 54,784 |
2022-12-29 | $24.46 | $24.49 | $24.44 | $24.46 | $24.46 | 6,507 |
2022-12-28 | $24.34 | $24.37 | $24.27 | $24.27 | $24.27 | 2,569 |
2022-12-27 | $24.58 | $24.64 | $24.55 | $24.56 | $24.37 | 7,283 |
2022-12-23 | $24.33 | $24.65 | $24.33 | $24.55 | $24.55 | 3,184 |
2022-12-22 | $24.58 | $24.60 | $24.56 | $24.56 | $24.56 | 1,773 |
2022-12-21 | $24.68 | $24.73 | $24.68 | $24.69 | $24.69 | 3,056 |
2022-12-20 | $24.55 | $24.63 | $24.52 | $24.60 | $24.60 | 3,477 |
2022-12-19 | $24.74 | $24.74 | $24.65 | $24.66 | $24.66 | 8,248 |
2022-12-16 | $24.76 | $24.78 | $24.73 | $24.78 | $24.78 | 2,524 |
2022-12-15 | $24.84 | $24.86 | $24.79 | $24.84 | $24.84 | 5,192 |
2022-12-14 | $25.04 | $25.07 | $24.97 | $24.97 | $24.97 | 3,128 |
2022-12-13 | $25.14 | $25.14 | $24.91 | $24.97 | $24.97 | 7,155 |
2022-12-12 | $24.78 | $24.82 | $24.77 | $24.77 | $24.77 | 1,150 |
2022-12-09 | $24.82 | $24.86 | $24.78 | $24.78 | $24.78 | 1,090 |
2022-12-08 | $24.86 | $24.89 | $24.80 | $24.80 | $24.80 | 17,595 |
2022-12-07 | $24.85 | $24.88 | $24.82 | $24.82 | $24.82 | 3,067 |
2022-12-06 | $24.84 | $24.84 | $24.79 | $24.79 | $24.79 | 2,264 |
2022-12-05 | $23.42 | $24.90 | $23.42 | $24.81 | $24.81 | 12,745 |
2022-12-02 | $24.86 | $24.97 | $24.86 | $24.97 | $24.97 | 20,799 |
2022-12-01 | $24.93 | $25.01 | $24.85 | $25.01 | $25.01 | 3,498 |
2022-11-30 | $24.65 | $24.78 | $24.60 | $24.77 | $24.77 | 7,373 |
2022-11-29 | $24.70 | $24.71 | $24.62 | $24.68 | $24.68 | 2,198 |
2022-11-28 | $24.72 | $24.76 | $24.65 | $24.66 | $24.66 | 2,576 |
2022-11-25 | $24.66 | $24.68 | $24.66 | $24.68 | $24.68 | 2,263 |
2022-11-23 | $24.69 | $24.69 | $24.66 | $24.68 | $24.68 | 1,223 |
2022-11-22 | $24.59 | $24.66 | $24.59 | $24.65 | $24.65 | 1,663 |
2022-11-21 | $24.56 | $24.63 | $24.53 | $24.53 | $24.53 | 13,074 |
2022-11-18 | $24.61 | $24.61 | $24.52 | $24.52 | $24.52 | 1,643 |
2022-11-17 | $24.63 | $24.64 | $24.56 | $24.56 | $24.56 | 4,114 |
2022-11-16 | $24.66 | $24.67 | $24.63 | $24.63 | $24.63 | 3,040 |
2022-11-15 | $24.63 | $24.66 | $24.59 | $24.59 | $24.59 | 13,754 |
2022-11-14 | $24.58 | $24.63 | $24.53 | $24.55 | $24.55 | 4,696 |
2022-11-11 | $24.64 | $24.65 | $24.59 | $24.61 | $24.61 | 2,576 |
2022-11-10 | $24.65 | $24.68 | $24.58 | $24.58 | $24.58 | 23,810 |
2022-11-09 | $24.32 | $24.38 | $24.32 | $24.34 | $24.34 | 15,521 |
2022-11-08 | $24.34 | $24.35 | $24.30 | $24.33 | $24.33 | 2,966 |
2022-11-07 | $24.31 | $24.31 | $24.24 | $24.24 | $24.24 | 1,361 |
2022-11-04 | $24.33 | $24.35 | $24.28 | $24.28 | $24.28 | 2,556 |
2022-11-03 | $24.26 | $24.31 | $24.26 | $24.27 | $24.27 | 6,041 |
2022-11-02 | $24.39 | $24.43 | $24.32 | $24.33 | $24.33 | 3,427 |
2022-11-01 | $24.42 | $24.42 | $24.36 | $24.36 | $24.36 | 2,443 |
2022-10-31 | $24.44 | $24.47 | $24.36 | $24.37 | $24.37 | 7,157 |
2022-10-28 | $24.49 | $24.49 | $24.47 | $24.47 | $24.47 | 1,955 |
2022-10-27 | $24.43 | $24.52 | $24.43 | $24.51 | $24.51 | 5,201 |
2022-10-26 | $24.46 | $24.46 | $24.41 | $24.41 | $24.41 | 5,385 |
2022-10-25 | $24.44 | $24.44 | $24.36 | $24.39 | $24.39 | 1,736 |
2022-10-24 | $24.34 | $24.37 | $24.27 | $24.29 | $24.29 | 3,902 |
2022-10-21 | $24.25 | $24.30 | $24.25 | $24.29 | $24.29 | 5,322 |
2022-10-20 | $24.28 | $24.32 | $24.25 | $24.25 | $24.25 | 1,344 |
2022-10-19 | $24.34 | $24.39 | $24.34 | $24.35 | $24.35 | 1,627 |
2022-10-18 | $24.45 | $24.45 | $24.39 | $24.39 | $24.39 | 2,851 |
2022-10-17 | $24.71 | $24.71 | $24.34 | $24.36 | $24.36 | 8,076 |
2022-10-14 | $24.52 | $24.54 | $24.35 | $24.38 | $24.38 | 2,232 |
2022-10-13 | $24.41 | $24.41 | $24.38 | $24.38 | $24.38 | 3,470 |
2022-10-12 | $24.49 | $24.49 | $24.46 | $24.48 | $24.48 | 1,126 |
2022-10-11 | $24.43 | $24.51 | $24.43 | $24.47 | $24.47 | 1,976 |
2022-10-10 | $24.45 | $24.49 | $24.43 | $24.45 | $24.45 | 3,332 |
2022-10-07 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1,536 |
2022-10-06 | $24.61 | $24.62 | $24.57 | $24.57 | $24.57 | 2,737 |
2022-10-05 | $24.59 | $24.71 | $24.59 | $24.71 | $24.71 | 2,449 |
2022-10-04 | $24.78 | $24.78 | $24.70 | $24.77 | $24.77 | 4,025 |
2022-10-03 | $24.64 | $24.70 | $24.63 | $24.63 | $24.63 | 16,363 |
2022-09-30 | $24.63 | $24.68 | $24.53 | $24.53 | $24.53 | 5,360 |
2022-09-29 | $24.90 | $24.90 | $24.55 | $24.57 | $24.57 | 10,399 |
2022-09-28 | $24.55 | $24.59 | $24.54 | $24.55 | $24.55 | 2,798 |
2022-09-27 | $24.45 | $24.46 | $24.34 | $24.35 | $24.35 | 15,318 |
2022-09-26 | $24.51 | $24.51 | $24.38 | $24.38 | $24.38 | 1,119 |
2022-09-23 | $24.61 | $24.68 | $24.55 | $24.67 | $24.67 | 38,003 |
2022-09-22 | $24.66 | $24.73 | $24.59 | $24.61 | $24.61 | 7,098 |
2022-09-21 | $24.78 | $24.81 | $24.74 | $24.74 | $24.74 | 2,124 |
2022-09-20 | $24.77 | $24.81 | $24.77 | $24.77 | $24.77 | 2,976 |
2022-09-19 | $24.89 | $24.93 | $24.86 | $24.89 | $24.89 | 4,169 |
2022-09-16 | $24.93 | $24.97 | $24.88 | $24.88 | $24.88 | 2,094 |
2022-09-15 | $24.93 | $24.93 | $24.89 | $24.89 | $24.89 | 2,277 |
2022-09-14 | $24.96 | $25.04 | $24.93 | $24.93 | $24.93 | 10,301 |
2022-09-13 | $25.09 | $25.12 | $24.95 | $24.95 | $24.95 | 8,126 |
2022-09-12 | $25.26 | $25.26 | $25.21 | $25.21 | $25.21 | 1,766 |
2022-09-09 | $25.27 | $25.27 | $25.25 | $25.25 | $25.25 | 1,874 |
2022-09-08 | $25.20 | $25.20 | $25.16 | $25.20 | $25.20 | 2,506 |
2022-09-07 | $25.37 | $25.37 | $25.08 | $25.22 | $25.22 | 1,991 |
2022-09-06 | $25.16 | $25.17 | $25.04 | $25.06 | $25.06 | 22,428 |
2022-09-02 | $25.33 | $25.36 | $25.17 | $25.17 | $25.17 | 4,644 |
2022-09-01 | $25.16 | $25.19 | $25.10 | $25.12 | $25.12 | 8,143 |
2022-08-31 | $25.60 | $25.60 | $25.17 | $25.17 | $25.17 | 14,323 |
2022-08-30 | $25.33 | $25.37 | $25.30 | $25.36 | $25.36 | 5,794 |
2022-08-29 | $25.40 | $25.42 | $25.39 | $25.39 | $25.39 | 1,499 |
2022-08-26 | $25.61 | $25.61 | $25.50 | $25.51 | $25.51 | 1,910 |
2022-08-25 | $25.55 | $25.63 | $25.51 | $25.63 | $25.63 | 4,116 |
2022-08-24 | $25.50 | $25.51 | $25.50 | $25.51 | $25.51 | 1,021 |
2022-08-23 | $25.56 | $25.63 | $25.54 | $25.54 | $25.54 | 1,475 |
2022-08-22 | $25.60 | $25.61 | $25.54 | $25.56 | $25.56 | 2,676 |
2022-08-19 | $25.82 | $25.82 | $25.66 | $25.68 | $25.68 | 1,004 |
2022-08-18 | $25.81 | $25.87 | $25.81 | $25.83 | $25.83 | 7,782 |
2022-08-17 | $25.80 | $25.81 | $25.74 | $25.79 | $25.79 | 5,146 |
2022-08-16 | $25.78 | $25.89 | $25.77 | $25.89 | $25.89 | 4,299 |
2022-08-15 | $25.88 | $25.91 | $25.84 | $25.91 | $25.91 | 2,644 |
2022-08-12 | $25.79 | $25.80 | $25.74 | $25.74 | $25.74 | 5,199 |
2022-08-11 | $25.85 | $25.86 | $25.78 | $25.79 | $25.79 | 10,121 |
2022-08-10 | $25.82 | $25.83 | $25.82 | $25.83 | $25.83 | 253 |
2022-08-09 | $25.81 | $25.83 | $25.78 | $25.81 | $25.81 | 2,321 |
2022-08-08 | $25.76 | $25.87 | $25.76 | $25.81 | $25.81 | 4,645 |
2022-08-05 | $25.78 | $25.79 | $25.72 | $25.72 | $25.72 | 1,362 |
2022-08-04 | $25.95 | $25.96 | $25.92 | $25.95 | $25.95 | 1,494 |
2022-08-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 171 |
2022-08-02 | $25.95 | $25.95 | $25.81 | $25.81 | $25.81 | 3,501 |
2022-08-01 | $25.99 | $26.07 | $25.99 | $26.07 | $26.07 | 57,672 |
2022-07-29 | $26.03 | $26.06 | $25.95 | $25.97 | $25.97 | 56,744 |
2022-07-28 | $26.01 | $26.01 | $25.93 | $25.94 | $25.94 | 5,837 |
2022-07-27 | $25.87 | $25.87 | $25.81 | $25.85 | $25.85 | 1,700 |
2022-07-26 | $25.92 | $25.92 | $25.81 | $25.81 | $25.81 | 1,657 |
2022-07-25 | $25.81 | $25.81 | $25.78 | $25.81 | $25.81 | 1,930 |
2022-07-22 | $25.83 | $25.86 | $25.83 | $25.84 | $25.84 | 1,069 |
2022-07-21 | $25.68 | $25.73 | $25.68 | $25.73 | $25.73 | 1,047 |
2022-07-20 | $25.69 | $25.69 | $25.58 | $25.59 | $25.59 | 3,294 |
2022-07-19 | $25.68 | $25.68 | $25.56 | $25.58 | $25.58 | 2,592 |
2022-07-18 | $25.39 | $25.68 | $25.39 | $25.58 | $25.58 | 4,130 |
2022-07-15 | $25.62 | $25.69 | $25.60 | $25.60 | $25.60 | 4,366 |
2022-07-14 | $25.63 | $25.66 | $25.60 | $25.66 | $25.66 | 3,465 |
2022-07-13 | $25.70 | $25.70 | $25.66 | $25.68 | $25.68 | 8,214 |
2022-07-12 | $25.74 | $25.75 | $25.70 | $25.70 | $25.70 | 16,488 |
2022-07-11 | $25.70 | $25.71 | $25.63 | $25.68 | $25.68 | 44,158 |
2022-07-08 | $25.58 | $25.62 | $25.58 | $25.62 | $25.62 | 734 |
2022-07-07 | $25.71 | $25.72 | $25.69 | $25.72 | $25.72 | 3,320 |
2022-07-06 | $25.88 | $25.88 | $25.74 | $25.76 | $25.76 | 7,611 |
2022-07-05 | $25.86 | $25.86 | $25.80 | $25.83 | $25.83 | 3,110 |
2022-07-01 | $25.75 | $25.83 | $25.75 | $25.83 | $25.83 | 5,236 |
2022-06-30 | $25.66 | $25.70 | $25.64 | $25.67 | $25.67 | 6,692 |
2022-06-29 | $25.59 | $25.65 | $25.56 | $25.61 | $25.61 | 12,699 |
2022-06-28 | $25.53 | $25.58 | $25.53 | $25.54 | $25.54 | 3,974 |
2022-06-27 | $25.59 | $25.62 | $25.53 | $25.58 | $25.58 | 9,179 |
2022-06-24 | $25.61 | $25.65 | $25.61 | $25.64 | $25.64 | 6,384 |
2022-06-23 | $25.59 | $25.68 | $25.59 | $25.63 | $25.63 | 5,141 |
2022-06-22 | $25.49 | $25.57 | $25.49 | $25.54 | $25.54 | 1,787 |
2022-06-21 | $25.39 | $25.45 | $25.39 | $25.42 | $25.42 | 4,890 |
2022-06-17 | $25.45 | $25.45 | $25.38 | $25.38 | $25.38 | 3,133 |
2022-06-16 | $25.36 | $25.42 | $25.35 | $25.42 | $25.42 | 717 |
2022-06-15 | $25.29 | $25.41 | $25.26 | $25.38 | $25.38 | 10,655 |
2022-06-14 | $25.30 | $25.38 | $25.18 | $25.22 | $25.22 | 8,583 |
2022-06-13 | $25.42 | $25.42 | $25.24 | $25.29 | $25.29 | 5,741 |
2022-06-10 | $25.64 | $25.64 | $25.54 | $25.60 | $25.60 | 10,994 |
2022-06-09 | $25.76 | $25.81 | $25.76 | $25.76 | $25.76 | 12,534 |
2022-06-08 | $25.82 | $25.84 | $25.81 | $25.82 | $25.82 | 750 |
2022-06-07 | $25.88 | $25.91 | $25.87 | $25.89 | $25.89 | 16,908 |
2022-06-06 | $25.84 | $25.86 | $25.83 | $25.85 | $25.85 | 2,669 |
2022-06-03 | $25.91 | $25.92 | $25.88 | $25.90 | $25.90 | 2,008 |
2022-06-02 | $25.92 | $25.97 | $25.89 | $25.97 | $25.97 | 1,724 |
2022-06-01 | $26.02 | $26.02 | $25.88 | $25.93 | $25.93 | 19,695 |
2022-05-31 | $26.35 | $26.35 | $25.94 | $26.01 | $26.01 | 21,824 |
2022-05-27 | $26.04 | $26.12 | $26.03 | $26.12 | $26.12 | 7,442 |
2022-05-26 | $26.04 | $26.06 | $25.99 | $26.06 | $26.06 | 10,793 |
2022-05-25 | $26.03 | $26.03 | $26.01 | $26.01 | $26.01 | 973 |
2022-05-24 | $25.86 | $26.01 | $25.86 | $25.94 | $25.94 | 21,226 |
2022-05-23 | $25.90 | $25.92 | $25.86 | $25.86 | $25.86 | 35,526 |
2022-05-20 | $25.84 | $25.87 | $25.82 | $25.84 | $25.84 | 3,319 |
2022-05-19 | $25.85 | $25.85 | $25.80 | $25.80 | $25.80 | 2,819 |
2022-05-18 | $25.86 | $25.90 | $25.83 | $25.83 | $25.83 | 1,344 |
2022-05-17 | $25.92 | $25.98 | $25.86 | $25.98 | $25.98 | 7,474 |
2022-05-16 | $25.93 | $25.93 | $25.85 | $25.89 | $25.89 | 2,382 |
2022-05-13 | $23.73 | $25.94 | $23.73 | $25.90 | $25.90 | 5,805 |
2022-05-12 | $25.75 | $25.80 | $25.75 | $25.79 | $25.79 | 1,295 |
2022-05-11 | $25.77 | $25.90 | $25.77 | $25.78 | $25.78 | 2,492 |
2022-05-10 | $25.83 | $25.93 | $25.83 | $25.86 | $25.86 | 3,217 |
2022-05-09 | $25.86 | $25.88 | $25.84 | $25.84 | $25.84 | 2,474 |
2022-05-06 | $26.02 | $26.02 | $25.99 | $25.99 | $25.99 | 4,427 |
2022-05-05 | $26.31 | $26.31 | $26.05 | $26.12 | $26.12 | 4,017 |
2022-05-04 | $26.14 | $26.47 | $26.07 | $26.47 | $26.47 | 6,712 |
2022-05-03 | $26.17 | $26.27 | $26.12 | $26.19 | $26.19 | 7,841 |
2022-05-02 | $26.02 | $26.13 | $25.91 | $26.13 | $26.13 | 2,605 |
2022-04-29 | $26.42 | $26.46 | $26.10 | $26.10 | $26.10 | 5,363 |
2022-04-28 | $26.35 | $26.59 | $26.34 | $26.59 | $26.59 | 7,445 |
2022-04-27 | $26.35 | $26.41 | $26.28 | $26.28 | $26.28 | 6,777 |
2022-04-26 | $26.55 | $26.55 | $26.29 | $26.29 | $26.29 | 37,664 |
2022-04-25 | $26.46 | $26.60 | $26.46 | $26.60 | $26.60 | 1,574 |
2022-04-22 | $26.69 | $26.69 | $26.49 | $26.49 | $26.49 | 3,943 |
2022-04-21 | $27.12 | $27.12 | $26.81 | $26.81 | $26.81 | 1,026 |
2022-04-20 | $27.08 | $27.14 | $27.06 | $27.09 | $27.09 | 5,561 |
2022-04-19 | $26.95 | $27.07 | $26.95 | $27.06 | $27.06 | 2,622 |
2022-04-18 | $26.92 | $26.96 | $26.86 | $26.88 | $26.88 | 4,723 |
2022-04-14 | $27.05 | $27.05 | $26.92 | $26.92 | $26.92 | 2,300 |
2022-04-13 | $27.09 | $27.23 | $27.09 | $27.23 | $27.23 | 1,541 |
2022-04-12 | $27.16 | $27.17 | $27.03 | $27.03 | $27.03 | 2,583 |
2022-04-11 | $27.03 | $27.05 | $27.01 | $27.01 | $27.01 | 2,085 |
2022-04-08 | $27.24 | $27.30 | $27.22 | $27.22 | $27.22 | 704 |
2022-04-07 | $27.18 | $27.32 | $27.18 | $27.32 | $27.32 | 10,175 |
2022-04-06 | $27.20 | $27.31 | $27.20 | $27.31 | $27.31 | 6,540 |
2022-04-05 | $27.48 | $27.48 | $27.41 | $27.41 | $27.41 | 10,112 |
2022-04-04 | $27.57 | $27.64 | $27.57 | $27.60 | $27.60 | 8,247 |
2022-04-01 | $27.51 | $27.59 | $27.49 | $27.58 | $27.58 | 6,800 |
2022-03-31 | $27.72 | $27.74 | $27.64 | $27.64 | $27.64 | 28,947 |
2022-03-30 | $27.67 | $27.74 | $27.58 | $27.70 | $27.70 | 13,003 |
2022-03-29 | $27.96 | $27.96 | $27.64 | $27.72 | $27.72 | 6,217 |
2022-03-28 | $27.50 | $27.60 | $27.47 | $27.55 | $27.55 | 29,286 |
2022-03-25 | $27.56 | $27.57 | $27.47 | $27.57 | $27.57 | 5,310 |
2022-03-24 | $27.82 | $27.82 | $27.56 | $27.61 | $27.61 | 5,501 |
2022-03-23 | $27.56 | $27.57 | $27.54 | $27.55 | $27.55 | 2,356 |
2022-03-22 | $27.57 | $27.59 | $27.53 | $27.58 | $27.58 | 8,815 |
2022-03-21 | $27.64 | $27.64 | $27.46 | $27.55 | $27.55 | 1,362 |
2022-03-18 | $27.61 | $27.67 | $27.57 | $27.64 | $27.64 | 13,427 |
2022-03-17 | $27.45 | $27.58 | $27.45 | $27.58 | $27.58 | 4,664 |
2022-03-16 | $27.47 | $27.53 | $27.30 | $27.53 | $27.53 | 2,266 |
2022-03-15 | $27.42 | $28.46 | $27.14 | $27.34 | $27.34 | 2,133 |
2022-03-14 | $26.90 | $27.27 | $26.90 | $27.05 | $27.05 | 4,135 |
2022-03-11 | $27.46 | $27.46 | $27.20 | $27.20 | $27.20 | 2,578 |
2022-03-10 | $27.18 | $27.41 | $27.18 | $27.41 | $27.41 | 1,693 |
2022-03-09 | $27.36 | $27.47 | $27.36 | $27.43 | $27.43 | 2,555 |
2022-03-08 | $27.07 | $27.42 | $27.07 | $27.10 | $27.10 | 5,206 |
2022-03-07 | $27.40 | $27.44 | $27.14 | $27.14 | $27.14 | 5,728 |
2022-03-04 | $27.41 | $27.70 | $27.41 | $27.68 | $27.68 | 8,326 |
2022-03-03 | $28.04 | $28.04 | $27.78 | $27.80 | $27.80 | 2,525 |
2022-03-02 | $27.84 | $27.99 | $27.84 | $27.91 | $27.91 | 3,938 |
2022-03-01 | $27.85 | $27.85 | $27.69 | $27.77 | $27.77 | 10,819 |
2022-02-28 | $28.02 | $28.02 | $27.77 | $28.00 | $28.00 | 3,059 |
2022-02-25 | $27.44 | $27.95 | $27.44 | $27.94 | $27.94 | 5,169 |
2022-02-24 | $27.03 | $27.56 | $27.03 | $27.56 | $27.56 | 5,133 |
2022-02-23 | $28.10 | $28.10 | $27.36 | $27.36 | $27.36 | 1,684 |
2022-02-22 | $27.80 | $27.89 | $27.69 | $27.69 | $27.69 | 2,851 |
2022-02-18 | $28.05 | $28.05 | $27.86 | $27.89 | $27.89 | 2,318 |
2022-02-17 | $28.29 | $28.29 | $27.99 | $28.03 | $28.03 | 6,245 |
2022-02-16 | $28.26 | $28.43 | $28.18 | $28.38 | $28.38 | 9,798 |
2022-02-15 | $28.28 | $28.36 | $28.23 | $28.35 | $28.35 | 8,714 |
2022-02-14 | $25.83 | $28.07 | $25.83 | $28.03 | $28.03 | 8,270 |
2022-02-11 | $28.56 | $28.56 | $28.18 | $28.18 | $28.18 | 4,224 |
2022-02-10 | $28.92 | $28.92 | $28.51 | $28.51 | $28.51 | 61,083 |
2022-02-09 | $28.87 | $28.97 | $28.87 | $28.97 | $28.97 | 7,090 |
2022-02-08 | $28.41 | $28.62 | $28.32 | $28.62 | $28.62 | 21,471 |
2022-02-07 | $28.51 | $28.59 | $28.37 | $28.37 | $28.37 | 4,630 |
2022-02-04 | $28.30 | $28.52 | $28.26 | $28.52 | $28.52 | 2,979 |
2022-02-03 | $28.63 | $28.69 | $28.40 | $28.40 | $28.40 | 198,875 |
2022-02-02 | $28.91 | $29.07 | $28.91 | $29.05 | $29.05 | 9,776 |
2022-02-01 | $28.57 | $28.79 | $28.56 | $28.79 | $28.79 | 4,664 |
2022-01-31 | $28.31 | $28.58 | $28.31 | $28.58 | $28.58 | 2,201 |
2022-01-28 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 6 |
2022-01-27 | $27.50 | $27.52 | $27.39 | $27.49 | $27.49 | 1,724 |
2022-01-26 | $28.33 | $29.45 | $27.44 | $27.49 | $27.49 | 8,409 |
2022-01-25 | $27.61 | $27.73 | $27.61 | $27.64 | $27.64 | 1,376 |
2022-01-24 | $27.48 | $27.91 | $26.91 | $27.91 | $27.91 | 2,102 |
2022-01-21 | $28.06 | $28.44 | $27.94 | $27.94 | $27.94 | 1,387 |
2022-01-20 | $28.89 | $29.10 | $28.42 | $28.42 | $28.42 | 8,520 |
2022-01-19 | $29.13 | $29.14 | $28.70 | $28.70 | $28.70 | 3,398 |
2022-01-18 | $29.15 | $29.15 | $28.97 | $28.99 | $28.99 | 38,001 |
2022-01-14 | $29.40 | $29.54 | $29.28 | $29.54 | $29.54 | 1,916 |
2022-01-13 | $29.73 | $29.80 | $29.48 | $29.48 | $29.48 | 3,086 |
2022-01-12 | $29.92 | $29.94 | $29.86 | $29.94 | $29.94 | 106,396 |
2022-01-11 | $29.74 | $29.82 | $29.74 | $29.82 | $29.82 | 330 |
2022-01-10 | $29.12 | $29.54 | $29.11 | $29.54 | $29.54 | 32,308 |
2022-01-07 | $29.83 | $29.83 | $29.54 | $29.66 | $29.66 | 1,594 |
2022-01-06 | $29.77 | $29.81 | $29.70 | $29.70 | $29.70 | 1,806 |
2022-01-05 | $30.33 | $30.33 | $29.81 | $29.81 | $29.81 | 5,476 |
2022-01-04 | $30.40 | $30.44 | $30.25 | $30.40 | $30.40 | 15,334 |
2022-01-03 | $30.27 | $30.35 | $30.27 | $30.33 | $30.33 | 1,191 |
2021-12-31 | $30.27 | $30.31 | $30.24 | $30.24 | $30.24 | 2,114 |
2021-12-30 | $30.42 | $30.45 | $30.29 | $30.29 | $30.29 | 928 |
2021-12-29 | $30.34 | $30.40 | $30.31 | $30.40 | $30.40 | 383 |
2021-12-28 | $30.49 | $30.61 | $30.48 | $30.48 | $30.31 | 2,834 |
2021-12-27 | $30.29 | $30.54 | $30.29 | $30.54 | $30.37 | 5,219 |
2021-12-23 | $30.17 | $30.17 | $30.14 | $30.16 | $30.00 | 996 |
2021-12-22 | $29.65 | $29.94 | $29.65 | $29.94 | $29.77 | 1,476 |
2021-12-21 | $29.29 | $29.70 | $29.27 | $29.69 | $29.53 | 3,704 |
2021-12-20 | $28.96 | $29.13 | $28.96 | $29.13 | $28.97 | 1,660 |
2021-12-17 | $29.52 | $29.57 | $29.50 | $29.50 | $29.34 | 1,018 |
2021-12-16 | $30.05 | $30.05 | $29.80 | $29.80 | $29.63 | 1,547 |
2021-12-15 | $29.47 | $30.00 | $29.46 | $30.00 | $29.84 | 689 |
2021-12-14 | $29.63 | $29.63 | $29.45 | $29.54 | $29.38 | 581 |
2021-12-13 | $29.88 | $29.91 | $29.79 | $29.79 | $29.63 | 13,536 |
2021-12-10 | $29.92 | $30.02 | $29.92 | $30.02 | $29.85 | 4,566 |
2021-12-09 | $29.87 | $29.92 | $29.80 | $29.80 | $29.63 | 107,117 |
2021-12-08 | $30.04 | $30.04 | $29.88 | $29.95 | $29.78 | 2,384 |
2021-12-07 | $29.89 | $29.89 | $29.75 | $29.84 | $29.67 | 710 |
2021-12-06 | $29.12 | $29.39 | $29.12 | $29.23 | $29.07 | 4,604 |
2021-12-03 | $29.02 | $29.02 | $28.73 | $28.88 | $28.72 | 2,551 |
2021-12-02 | $29.24 | $29.30 | $29.16 | $29.16 | $29.00 | 2,245 |
2021-12-01 | $29.44 | $29.62 | $28.71 | $28.71 | $28.55 | 5,457 |
2021-11-30 | $29.52 | $29.58 | $29.07 | $29.08 | $28.92 | 9,882 |
2021-11-29 | $29.72 | $29.79 | $29.71 | $29.71 | $29.54 | 4,276 |
2021-11-26 | $29.29 | $29.31 | $29.29 | $29.31 | $29.15 | 1,279 |
2021-11-24 | $29.96 | $29.96 | $29.96 | $29.96 | $29.79 | 111 |
2021-11-23 | $29.82 | $29.86 | $29.73 | $29.86 | $29.70 | 6,037 |
2021-11-22 | $29.88 | $29.88 | $29.88 | $29.88 | $29.71 | 128 |
2021-11-19 | $30.04 | $30.05 | $29.89 | $29.92 | $29.76 | 2,848 |
2021-11-18 | $29.97 | $29.97 | $29.96 | $29.96 | $29.80 | 110 |
2021-11-17 | $29.85 | $29.89 | $29.85 | $29.89 | $29.72 | 476 |
2021-11-16 | $29.80 | $30.02 | $29.80 | $29.92 | $29.75 | 9,157 |
2021-11-15 | $29.81 | $29.81 | $29.81 | $29.81 | $29.64 | 65 |
2021-11-12 | $29.79 | $29.83 | $29.79 | $29.83 | $29.67 | 324 |
2021-11-11 | $29.68 | $29.68 | $29.64 | $29.64 | $29.47 | 316 |
2021-11-10 | $29.78 | $29.78 | $29.65 | $29.65 | $29.48 | 3,567 |
2021-11-09 | $30.28 | $30.28 | $29.77 | $29.82 | $29.66 | 3,456 |
2021-11-08 | $30.17 | $30.17 | $29.91 | $29.91 | $29.74 | 8,678 |
2021-11-05 | $30.02 | $30.04 | $29.93 | $29.93 | $29.76 | 1,966 |
2021-11-04 | $29.80 | $29.80 | $29.80 | $29.80 | $29.64 | 35 |
2021-11-03 | $29.49 | $29.70 | $29.47 | $29.70 | $29.54 | 13,150 |
2021-11-02 | $29.51 | $29.57 | $29.47 | $29.53 | $29.37 | 2,411 |
2021-11-01 | $29.44 | $29.44 | $29.28 | $29.37 | $29.21 | 4,250 |
2021-10-29 | $29.38 | $29.44 | $29.34 | $29.44 | $29.28 | 709 |
2021-10-28 | $29.22 | $29.34 | $29.22 | $29.31 | $29.15 | 7,493 |
2021-10-27 | $29.12 | $29.12 | $29.12 | $29.12 | $28.96 | 177 |
2021-10-26 | $29.34 | $29.34 | $29.22 | $29.22 | $29.06 | 2,209 |
2021-10-25 | $29.22 | $29.22 | $29.16 | $29.16 | $29.00 | 262 |
2021-10-22 | $29.09 | $29.10 | $28.99 | $29.08 | $28.92 | 3,528 |
2021-10-21 | $28.99 | $29.01 | $28.92 | $28.94 | $28.78 | 1,416 |
2021-10-20 | $28.98 | $29.08 | $28.84 | $28.87 | $28.71 | 5,196 |
2021-10-19 | $28.83 | $28.98 | $28.83 | $28.92 | $28.77 | 3,893 |
2021-10-18 | $28.60 | $28.81 | $28.60 | $28.81 | $28.65 | 2,713 |
2021-10-15 | $28.60 | $28.73 | $28.60 | $28.69 | $28.53 | 5,567 |
2021-10-14 | $28.53 | $28.55 | $28.49 | $28.49 | $28.33 | 2,616 |
2021-10-13 | $28.03 | $28.04 | $28.03 | $28.04 | $27.88 | 898 |
2021-10-12 | $28.03 | $28.06 | $27.97 | $27.97 | $27.81 | 4,317 |
2021-10-11 | $28.20 | $28.20 | $28.02 | $28.02 | $27.86 | 2,636 |
2021-10-08 | $28.16 | $28.19 | $28.13 | $28.19 | $28.04 | 1,774 |
2021-10-07 | $28.36 | $28.46 | $28.26 | $28.26 | $28.11 | 5,425 |
2021-10-06 | $27.74 | $28.02 | $27.74 | $28.02 | $27.86 | 419 |
2021-10-05 | $27.57 | $27.98 | $27.57 | $27.98 | $27.82 | 1,531 |
2021-10-04 | $27.89 | $27.89 | $27.60 | $27.72 | $27.57 | 2,520 |
2021-10-01 | $27.59 | $28.10 | $27.59 | $28.10 | $27.94 | 2,657 |
2021-09-30 | $28.05 | $28.05 | $27.81 | $27.81 | $27.66 | 5,439 |
2021-09-29 | $28.13 | $28.13 | $28.08 | $28.08 | $27.93 | 636 |
2021-09-28 | $28.20 | $28.20 | $28.01 | $28.07 | $27.92 | 2,332 |
2021-09-27 | $28.61 | $28.69 | $28.60 | $28.62 | $28.46 | 6,795 |
2021-09-24 | $28.59 | $28.72 | $28.57 | $28.71 | $28.55 | 1,805 |
2021-09-23 | $28.61 | $28.71 | $28.61 | $28.69 | $28.53 | 2,589 |
2021-09-22 | $28.18 | $28.40 | $28.17 | $28.25 | $28.10 | 1,518 |
2021-09-21 | $28.17 | $28.21 | $28.03 | $28.11 | $27.95 | 2,827 |
2021-09-20 | $28.16 | $28.16 | $27.70 | $27.96 | $27.81 | 4,798 |
2021-09-17 | $28.70 | $28.70 | $28.36 | $28.37 | $28.21 | 3,007 |
2021-09-16 | $28.58 | $28.74 | $28.58 | $28.74 | $28.58 | 1,858 |
2021-09-15 | $28.88 | $28.88 | $28.88 | $28.88 | $28.72 | 396 |
2021-09-14 | $28.98 | $28.98 | $28.61 | $28.65 | $28.49 | 8,127 |
2021-09-13 | $28.78 | $28.78 | $28.63 | $28.76 | $28.60 | 1,162 |
2021-09-10 | $28.84 | $28.85 | $28.66 | $28.66 | $28.50 | 886 |
2021-09-09 | $29.07 | $29.09 | $28.87 | $28.93 | $28.77 | 2,193 |
2021-09-08 | $28.89 | $28.97 | $28.89 | $28.97 | $28.81 | 7,115 |
2021-09-07 | $29.04 | $29.10 | $29.00 | $29.01 | $28.85 | 3,283 |
2021-09-03 | $29.13 | $29.15 | $29.13 | $29.15 | $28.99 | 169 |
2021-09-02 | $29.20 | $29.24 | $29.11 | $29.20 | $29.04 | 10,091 |
2021-09-01 | $29.14 | $29.14 | $29.08 | $29.10 | $28.94 | 4,287 |
2021-08-31 | $29.07 | $29.07 | $29.06 | $29.06 | $28.90 | 148 |
2021-08-30 | $29.14 | $29.14 | $29.03 | $29.03 | $28.87 | 490 |
2021-08-27 | $28.96 | $29.02 | $28.96 | $28.96 | $28.80 | 11,648 |
2021-08-26 | $28.82 | $28.83 | $28.75 | $28.75 | $28.59 | 1,464 |
2021-08-25 | $28.88 | $28.90 | $28.87 | $28.90 | $28.74 | 1,414 |
2021-08-24 | $28.85 | $28.90 | $28.80 | $28.80 | $28.64 | 2,819 |
2021-08-23 | $28.83 | $28.86 | $28.82 | $28.82 | $28.66 | 9,617 |
2021-08-20 | $28.52 | $28.54 | $28.50 | $28.54 | $28.38 | 3,908 |
2021-08-19 | $28.16 | $28.32 | $28.16 | $28.32 | $28.16 | 3,491 |
2021-08-18 | $28.58 | $28.58 | $28.29 | $28.29 | $28.13 | 1,525 |
2021-08-17 | $28.58 | $28.58 | $28.44 | $28.54 | $28.38 | 3,400 |
2021-08-16 | $28.51 | $28.76 | $28.51 | $28.76 | $28.60 | 480 |
2021-08-13 | $28.69 | $28.69 | $28.64 | $28.67 | $28.51 | 17,477 |
2021-08-12 | $28.85 | $28.85 | $28.55 | $28.65 | $28.49 | 1,349 |
2021-08-11 | $28.48 | $28.55 | $28.47 | $28.55 | $28.39 | 2,581 |
2021-08-10 | $28.54 | $28.54 | $28.46 | $28.46 | $28.31 | 6,016 |
2021-08-09 | $28.50 | $28.50 | $28.39 | $28.40 | $28.24 | 1,666 |
2021-08-06 | $28.49 | $28.54 | $28.48 | $28.48 | $28.33 | 7,699 |
2021-08-05 | $28.31 | $28.42 | $28.31 | $28.42 | $28.26 | 476 |
2021-08-04 | $28.28 | $28.35 | $28.28 | $28.31 | $28.15 | 5,490 |
2021-08-03 | $28.31 | $28.39 | $28.31 | $28.39 | $28.23 | 476 |
2021-08-02 | $28.30 | $28.35 | $28.17 | $28.17 | $28.01 | 8,444 |
2021-07-30 | $28.23 | $28.25 | $28.21 | $28.21 | $28.06 | 469 |
2021-07-29 | $28.46 | $28.46 | $28.37 | $28.37 | $28.22 | 577 |
2021-07-28 | $28.29 | $28.32 | $28.29 | $28.29 | $28.13 | 10,719 |
2021-07-27 | $28.12 | $28.25 | $28.11 | $28.25 | $28.09 | 4,563 |
2021-07-26 | $28.37 | $28.39 | $28.32 | $28.39 | $28.23 | 1,640 |
2021-07-23 | $28.26 | $28.33 | $28.26 | $28.33 | $28.17 | 3,149 |
2021-07-22 | $27.99 | $28.02 | $27.95 | $28.02 | $27.87 | 2,346 |
2021-07-21 | $27.93 | $27.99 | $27.87 | $27.99 | $27.84 | 2,227 |
2021-07-20 | $27.57 | $27.87 | $27.57 | $27.79 | $27.63 | 7,440 |
2021-07-19 | $27.37 | $27.37 | $27.21 | $27.35 | $27.20 | 53,045 |
2021-07-16 | $27.83 | $27.83 | $27.83 | $27.83 | $27.67 | 5 |
2021-07-15 | $28.00 | $28.15 | $27.94 | $28.00 | $27.85 | 7,024 |
2021-07-14 | $28.27 | $28.27 | $28.18 | $28.18 | $28.02 | 7,002 |
2021-07-13 | $28.16 | $28.27 | $28.13 | $28.13 | $27.97 | 3,039 |
2021-07-12 | $28.22 | $28.26 | $28.18 | $28.22 | $28.06 | 31,822 |
2021-07-09 | $28.07 | $28.14 | $28.07 | $28.14 | $27.99 | 931 |
2021-07-08 | $27.70 | $27.78 | $27.65 | $27.75 | $27.60 | 3,073 |
2021-07-07 | $28.01 | $28.06 | $27.93 | $28.06 | $27.91 | 875 |
2021-07-06 | $27.89 | $27.97 | $27.89 | $27.95 | $27.80 | 23,932 |
2021-07-02 | $27.91 | $28.05 | $27.91 | $28.05 | $27.90 | 1,262 |
2021-07-01 | $27.83 | $27.86 | $27.83 | $27.85 | $27.69 | 835 |
2021-06-30 | $27.71 | $27.75 | $27.70 | $27.75 | $27.60 | 4,275 |
2021-06-29 | $27.78 | $27.78 | $27.78 | $27.78 | $27.63 | 606 |
2021-06-28 | $27.74 | $27.77 | $27.72 | $27.77 | $27.61 | 2,702 |
2021-06-25 | $27.72 | $27.79 | $27.72 | $27.79 | $27.63 | 2,164 |
2021-06-24 | $27.69 | $27.70 | $27.69 | $27.70 | $27.54 | 341 |
2021-06-23 | $27.53 | $27.59 | $27.51 | $27.51 | $27.35 | 2,656 |
2021-06-22 | $27.55 | $27.60 | $27.52 | $27.59 | $27.44 | 18,389 |
2021-06-21 | $27.40 | $27.48 | $27.40 | $27.48 | $27.33 | 420 |
2021-06-18 | $27.15 | $27.15 | $27.15 | $27.15 | $27.00 | 30 |
2021-06-17 | $27.54 | $27.54 | $27.48 | $27.50 | $27.35 | 1,396 |
2021-06-16 | $27.78 | $27.78 | $27.61 | $27.61 | $27.45 | 30,125 |
2021-06-15 | $27.71 | $27.75 | $27.69 | $27.75 | $27.59 | 1,631 |
2021-06-14 | $27.71 | $27.77 | $27.70 | $27.77 | $27.61 | 2,306 |
2021-06-11 | $27.71 | $27.73 | $27.71 | $27.73 | $27.58 | 205 |
2021-06-10 | $27.67 | $27.69 | $27.66 | $27.69 | $27.53 | 2,303 |
2021-06-09 | $27.68 | $27.69 | $27.56 | $27.59 | $27.44 | 4,865 |
2021-06-08 | $27.64 | $27.66 | $27.55 | $27.66 | $27.51 | 1,812 |
2021-06-07 | $27.63 | $27.64 | $27.63 | $27.64 | $27.49 | 275 |
2021-06-04 | $27.58 | $27.67 | $27.58 | $27.67 | $27.52 | 513 |
2021-06-03 | $27.51 | $27.51 | $27.37 | $27.49 | $27.34 | 13,005 |
2021-06-02 | $27.53 | $27.59 | $27.50 | $27.50 | $27.35 | 3,531 |
2021-06-01 | $27.61 | $27.61 | $27.49 | $27.49 | $27.34 | 1,887 |
2021-05-28 | $27.53 | $27.53 | $27.50 | $27.50 | $27.35 | 371 |
2021-05-27 | $27.50 | $27.54 | $27.47 | $27.47 | $27.31 | 1,892 |
2021-05-26 | $27.45 | $27.45 | $27.41 | $27.41 | $27.26 | 1,330 |
2021-05-25 | $27.42 | $27.47 | $27.37 | $27.37 | $27.22 | 2,876 |
2021-05-24 | $27.45 | $27.45 | $27.45 | $27.45 | $27.30 | 199 |
2021-05-21 | $27.29 | $27.35 | $27.18 | $27.18 | $27.03 | 6,980 |
2021-05-20 | $27.16 | $27.27 | $27.16 | $27.20 | $27.05 | 1,279 |
2021-05-19 | $26.60 | $26.87 | $26.58 | $26.87 | $26.72 | 2,077 |
2021-05-18 | $27.25 | $27.25 | $27.03 | $27.03 | $26.88 | 1,887 |
2021-05-17 | $27.18 | $27.23 | $27.13 | $27.23 | $27.08 | 2,311 |
2021-05-14 | $27.10 | $27.32 | $27.07 | $27.32 | $27.17 | 3,193 |
2021-05-13 | $26.91 | $26.91 | $26.75 | $26.89 | $26.75 | 2,816 |
2021-05-12 | $26.93 | $26.98 | $26.55 | $26.55 | $26.40 | 6,357 |
2021-05-11 | $27.14 | $27.14 | $27.11 | $27.11 | $26.96 | 353 |
2021-05-10 | $27.58 | $27.58 | $27.39 | $27.39 | $27.24 | 2,326 |
2021-05-07 | $27.52 | $27.66 | $27.52 | $27.66 | $27.50 | 2,569 |
2021-05-06 | $27.21 | $27.42 | $27.21 | $27.42 | $27.26 | 2,467 |
2021-05-05 | $27.24 | $27.24 | $27.21 | $27.21 | $27.06 | 2,200 |
2021-05-04 | $27.26 | $27.26 | $27.08 | $27.17 | $27.02 | 7,836 |
2021-05-03 | $27.44 | $27.45 | $27.37 | $27.37 | $27.22 | 2,451 |
2021-04-30 | $27.32 | $27.35 | $27.28 | $27.28 | $27.13 | 2,555 |
2021-04-29 | $27.40 | $27.52 | $27.34 | $27.49 | $27.34 | 3,029 |
2021-04-28 | $27.34 | $27.34 | $27.33 | $27.33 | $27.18 | 468 |
2021-04-27 | $27.36 | $27.39 | $27.33 | $27.37 | $27.22 | 5,058 |
2021-04-26 | $27.32 | $27.42 | $27.32 | $27.37 | $27.22 | 3,232 |
2021-04-23 | $27.23 | $27.34 | $27.23 | $27.34 | $27.19 | 523 |
2021-04-22 | $27.25 | $27.25 | $27.03 | $27.03 | $26.88 | 485 |
2021-04-21 | $27.17 | $27.25 | $27.17 | $27.25 | $27.10 | 523 |
2021-04-20 | $27.16 | $27.16 | $27.00 | $27.01 | $26.86 | 1,574 |
2021-04-19 | $27.06 | $27.27 | $27.06 | $27.23 | $27.08 | 2,669 |
2021-04-16 | $27.32 | $27.39 | $27.32 | $27.36 | $27.21 | 431 |
2021-04-15 | $27.22 | $27.25 | $27.19 | $27.25 | $27.10 | 2,601 |
2021-04-14 | $27.08 | $27.12 | $26.96 | $26.96 | $26.81 | 1,311 |
2021-04-13 | $27.03 | $27.05 | $27.00 | $27.05 | $26.90 | 3,481 |
2021-04-12 | $26.95 | $26.95 | $26.87 | $26.94 | $26.79 | 1,387 |
2021-04-09 | $26.91 | $27.00 | $26.91 | $27.00 | $26.85 | 241 |
2021-04-08 | $26.86 | $26.90 | $26.86 | $26.88 | $26.73 | 2,000 |
2021-04-07 | $26.79 | $26.79 | $26.72 | $26.74 | $26.59 | 2,840 |
2021-04-06 | $26.75 | $26.83 | $26.71 | $26.74 | $26.59 | 4,638 |
2021-04-05 | $26.84 | $26.84 | $26.84 | $26.84 | $26.69 | 270 |
2021-04-01 | $26.61 | $26.61 | $26.42 | $26.52 | $26.37 | 17,062 |
2021-03-31 | $26.23 | $26.23 | $26.23 | $26.23 | $26.08 | 2 |
2021-03-30 | $26.06 | $26.16 | $26.06 | $26.13 | $25.99 | 1,447 |
2021-03-29 | $26.08 | $26.23 | $26.08 | $26.19 | $26.04 | 1,843 |
2021-03-26 | $26.04 | $26.26 | $26.00 | $26.26 | $26.12 | 3,494 |
2021-03-25 | $25.71 | $25.87 | $25.71 | $25.87 | $25.73 | 456 |
2021-03-24 | $25.97 | $25.98 | $25.72 | $25.72 | $25.57 | 1,528 |
2021-03-23 | $26.11 | $26.16 | $25.93 | $25.93 | $25.79 | 1,096 |
2021-03-22 | $26.69 | $26.69 | $26.27 | $26.27 | $26.12 | 1,993 |
2021-03-19 | $26.21 | $26.21 | $26.21 | $26.21 | $26.06 | 1 |
2021-03-18 | $26.33 | $26.37 | $26.13 | $26.13 | $25.98 | 729 |
2021-03-17 | $26.47 | $26.47 | $26.44 | $26.44 | $26.30 | 3,503 |
2021-03-16 | $26.40 | $26.42 | $26.37 | $26.37 | $26.22 | 1,917 |
2021-03-15 | $26.24 | $26.33 | $26.18 | $26.33 | $26.19 | 7,269 |
2021-03-12 | $26.13 | $26.23 | $26.13 | $26.23 | $26.09 | 572 |
2021-03-11 | $26.23 | $26.36 | $26.23 | $26.31 | $26.16 | 2,371 |
2021-03-10 | $25.90 | $25.99 | $25.90 | $25.97 | $25.83 | 1,051 |
2021-03-09 | $25.98 | $26.00 | $25.90 | $25.90 | $25.76 | 3,330 |
2021-03-08 | $25.55 | $25.65 | $25.50 | $25.50 | $25.36 | 1,201 |
2021-03-05 | $25.75 | $25.76 | $25.75 | $25.75 | $25.61 | 566 |
2021-03-04 | $25.89 | $25.89 | $25.40 | $25.40 | $25.26 | 2,007 |
2021-03-03 | $25.81 | $25.81 | $25.81 | $25.81 | $25.66 | 5 |
2021-03-02 | $26.02 | $26.04 | $26.02 | $26.04 | $25.90 | 1,476 |
2021-03-01 | $26.18 | $26.22 | $26.13 | $26.15 | $26.01 | 2,687 |
2021-02-26 | $25.68 | $25.70 | $25.64 | $25.64 | $25.50 | 5,106 |
2021-02-25 | $26.26 | $26.26 | $25.84 | $25.84 | $25.70 | 2,968 |
2021-02-24 | $26.10 | $26.39 | $26.09 | $26.39 | $26.24 | 6,290 |
2021-02-23 | $26.05 | $26.27 | $26.05 | $26.27 | $26.12 | 38,839 |
2021-02-22 | $26.29 | $26.30 | $26.22 | $26.22 | $26.07 | 9,152 |
2021-02-19 | $26.50 | $26.52 | $26.48 | $26.49 | $26.34 | 60,286 |
2021-02-18 | $26.38 | $26.45 | $26.26 | $26.45 | $26.30 | 3,025 |
2021-02-17 | $26.60 | $26.64 | $26.60 | $26.64 | $26.49 | 129 |
2021-02-16 | $26.78 | $26.79 | $26.72 | $26.73 | $26.58 | 4,391 |
2021-02-12 | $26.58 | $26.63 | $26.56 | $26.63 | $26.48 | 8,774 |
2021-02-11 | $26.50 | $26.53 | $26.49 | $26.50 | $26.35 | 4,708 |
2021-02-10 | $26.50 | $26.50 | $26.34 | $26.34 | $26.20 | 6,587 |
2021-02-09 | $26.30 | $26.40 | $26.30 | $26.36 | $26.21 | 3,627 |
2021-02-08 | $26.24 | $26.27 | $26.24 | $26.25 | $26.11 | 1,087 |
2021-02-05 | $26.05 | $26.15 | $26.00 | $26.12 | $25.98 | 1,688 |
2021-02-04 | $25.88 | $25.93 | $25.88 | $25.93 | $25.79 | 1,122 |
2021-02-03 | $25.83 | $25.91 | $25.83 | $25.86 | $25.72 | 1,071 |
2021-02-02 | $25.74 | $25.78 | $25.74 | $25.78 | $25.64 | 125 |
2021-02-01 | $25.22 | $25.48 | $25.22 | $25.48 | $25.34 | 1,917 |
2021-01-29 | $25.33 | $25.33 | $24.93 | $25.07 | $24.93 | 2,846 |
2021-01-28 | $25.60 | $25.70 | $25.58 | $25.58 | $25.44 | 3,097 |
2021-01-27 | $25.65 | $25.65 | $25.36 | $25.36 | $25.22 | 1,641 |
2021-01-26 | $26.04 | $26.04 | $25.95 | $25.99 | $25.84 | 1,488 |
2021-01-25 | $25.80 | $26.03 | $25.80 | $26.03 | $25.88 | 2,482 |
2021-01-22 | $25.90 | $26.01 | $25.89 | $26.01 | $25.86 | 1,814 |
2021-01-21 | $26.09 | $26.14 | $26.07 | $26.14 | $26.00 | 1,539 |
2021-01-20 | $25.94 | $26.11 | $25.94 | $26.09 | $25.95 | 2,721 |
2021-01-19 | $26.44 | $26.44 | $25.70 | $25.78 | $25.63 | 30,207 |
2021-01-15 | $25.61 | $25.61 | $25.53 | $25.53 | $25.39 | 33,321 |
2021-01-14 | $25.86 | $25.88 | $25.83 | $25.83 | $25.69 | 980 |
2021-01-13 | $25.76 | $25.80 | $25.71 | $25.75 | $25.61 | 11,486 |
2021-01-12 | $25.59 | $25.73 | $25.56 | $25.73 | $25.59 | 4,366 |
2021-01-11 | $25.62 | $25.65 | $25.59 | $25.62 | $25.48 | 639 |
2021-01-08 | $25.79 | $25.88 | $25.79 | $25.88 | $25.74 | 45,237 |
2021-01-07 | $25.49 | $25.65 | $25.49 | $25.60 | $25.46 | 9,313 |
2021-01-06 | $25.39 | $25.58 | $25.38 | $25.38 | $25.24 | 7,740 |
2021-01-05 | $25.08 | $25.33 | $25.03 | $25.29 | $25.15 | 19,185 |
2021-01-04 | $25.29 | $25.29 | $24.85 | $24.96 | $24.83 | 121,267 |
2020-12-31 | $24.98 | $25.05 | $24.94 | $25.05 | $24.91 | 916 |
2020-12-30 | $25.10 | $25.16 | $25.06 | $25.06 | $24.92 | 3,115 |
2020-12-29 | $25.02 | $25.02 | $24.92 | $24.92 | $24.78 | 2,832 |
2020-12-28 | $25.07 | $25.07 | $25.06 | $25.06 | $24.68 | 165 |
2020-12-24 | $24.83 | $24.89 | $24.81 | $24.89 | $24.52 | 16,137 |
2020-12-23 | $24.92 | $24.93 | $24.87 | $24.87 | $24.49 | 10,440 |
2020-12-22 | $24.78 | $24.79 | $24.67 | $24.74 | $24.37 | 4,121 |
2020-12-21 | $24.77 | $24.83 | $24.77 | $24.83 | $24.46 | 14,046 |
2020-12-18 | $25.04 | $25.04 | $25.04 | $25.04 | $24.66 | 27 |
2020-12-17 | $25.06 | $25.14 | $25.06 | $25.13 | $24.75 | 17,340 |
2020-12-16 | $24.89 | $24.94 | $24.85 | $24.94 | $24.56 | 10,160 |
2020-12-15 | $24.72 | $24.90 | $24.70 | $24.90 | $24.52 | 5,536 |
2020-12-14 | $24.83 | $24.84 | $24.63 | $24.63 | $24.26 | 1,040 |
2020-12-11 | $24.59 | $24.64 | $24.56 | $24.63 | $24.26 | 46,897 |
2020-12-10 | $24.52 | $24.77 | $24.52 | $24.73 | $24.36 | 3,383 |
2020-12-09 | $24.67 | $24.67 | $24.67 | $24.67 | $24.30 | 605 |
2020-12-08 | $24.77 | $24.84 | $24.76 | $24.80 | $24.43 | 4,739 |
2020-12-07 | $24.77 | $24.78 | $24.74 | $24.74 | $24.37 | 576 |
2020-12-04 | $24.77 | $24.80 | $24.74 | $24.80 | $24.42 | 2,108 |
2020-12-03 | $24.56 | $24.56 | $24.56 | $24.56 | $24.19 | 115 |
2020-12-02 | $24.47 | $24.53 | $24.47 | $24.51 | $24.14 | 10,799 |
2020-12-01 | $24.43 | $24.52 | $24.43 | $24.49 | $24.12 | 3,211 |
2020-11-30 | $24.21 | $24.21 | $24.10 | $24.19 | $23.82 | 14,922 |
2020-11-27 | $24.44 | $24.44 | $24.41 | $24.41 | $24.04 | 202 |
2020-11-25 | $24.29 | $24.34 | $24.25 | $24.34 | $23.97 | 2,148 |
2020-11-24 | $24.19 | $24.37 | $24.19 | $24.37 | $24.01 | 7,368 |
2020-11-23 | $23.90 | $24.00 | $23.90 | $24.00 | $23.64 | 820 |
2020-11-20 | $24.02 | $24.02 | $23.94 | $23.94 | $23.58 | 913 |
2020-11-19 | $23.89 | $24.00 | $23.89 | $24.00 | $23.64 | 6,837 |
2020-11-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.59 | 4,387 |
2020-11-17 | $24.14 | $24.24 | $24.14 | $24.17 | $23.81 | 4,387 |
2020-11-16 | $24.00 | $24.21 | $24.00 | $24.21 | $23.84 | 7,084 |
2020-11-13 | $23.96 | $23.96 | $23.96 | $23.96 | $23.60 | 1 |
2020-11-12 | $23.81 | $23.83 | $23.60 | $23.65 | $23.29 | 3,727 |
2020-11-11 | $23.86 | $23.88 | $23.83 | $23.88 | $23.52 | 1,322 |
2020-11-10 | $23.53 | $23.71 | $23.53 | $23.71 | $23.36 | 28,097 |
2020-11-09 | $24.25 | $24.25 | $23.78 | $23.78 | $23.42 | 29,773 |
2020-11-06 | $23.52 | $23.52 | $23.52 | $23.52 | $23.17 | 375 |
2020-11-05 | $23.48 | $23.51 | $23.48 | $23.51 | $23.16 | 375 |
2020-11-04 | $23.20 | $23.36 | $22.98 | $23.08 | $22.73 | 5,264 |
2020-11-03 | $22.41 | $22.69 | $22.41 | $22.63 | $22.29 | 13,665 |
2020-11-02 | $22.17 | $22.18 | $22.08 | $22.18 | $21.85 | 15,256 |
2020-10-30 | $22.16 | $22.18 | $21.78 | $22.03 | $21.70 | 37,970 |
2020-10-29 | $22.29 | $22.32 | $22.14 | $22.14 | $21.81 | 2,255 |
2020-10-28 | $22.53 | $22.53 | $21.97 | $21.97 | $21.64 | 2,252 |
2020-10-27 | $22.74 | $22.75 | $22.72 | $22.72 | $22.38 | 342 |
2020-10-26 | $22.71 | $22.76 | $22.71 | $22.76 | $22.41 | 3,258 |
2020-10-23 | $23.14 | $23.17 | $23.14 | $23.17 | $22.82 | 179 |
2020-10-22 | $23.11 | $23.11 | $23.11 | $23.11 | $22.76 | 88 |
2020-10-21 | $23.09 | $23.11 | $22.95 | $22.95 | $22.60 | 430 |
2020-10-20 | $23.06 | $23.09 | $23.03 | $23.07 | $22.73 | 4,969 |
2020-10-19 | $23.22 | $23.22 | $22.93 | $22.94 | $22.59 | 24,140 |
2020-10-16 | $23.43 | $23.43 | $23.31 | $23.31 | $22.96 | 464 |
2020-10-15 | $23.28 | $23.28 | $23.28 | $23.28 | $22.93 | 119 |
2020-10-14 | $23.47 | $23.49 | $23.35 | $23.35 | $23.00 | 950 |
2020-10-13 | $23.51 | $23.55 | $23.48 | $23.48 | $23.13 | 1,555 |
2020-10-12 | $23.46 | $23.68 | $23.46 | $23.59 | $23.23 | 3,386 |
2020-10-09 | $23.22 | $23.28 | $23.21 | $23.28 | $22.93 | 5,712 |
2020-10-08 | $23.02 | $23.10 | $23.02 | $23.10 | $22.75 | 603 |
2020-10-07 | $22.88 | $22.91 | $22.88 | $22.91 | $22.56 | 4,578 |
2020-10-06 | $22.88 | $22.93 | $22.58 | $22.58 | $22.24 | 1,318 |
2020-10-05 | $22.78 | $22.85 | $22.78 | $22.85 | $22.50 | 125 |
2020-10-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.16 | 451 |
2020-10-01 | $22.66 | $22.67 | $22.66 | $22.67 | $22.33 | 451 |
2020-09-30 | $22.62 | $22.66 | $22.50 | $22.60 | $22.26 | 27,107 |
2020-09-29 | $22.43 | $22.47 | $22.42 | $22.42 | $22.08 | 2,656 |
2020-09-28 | $22.49 | $22.49 | $22.49 | $22.49 | $22.15 | 343 |
2020-09-25 | $21.76 | $22.18 | $21.76 | $22.18 | $21.85 | 9,286 |
2020-09-24 | $21.65 | $21.81 | $21.65 | $21.80 | $21.47 | 3,730 |
2020-09-23 | $22.12 | $22.12 | $21.76 | $21.76 | $21.43 | 546 |
2020-09-22 | $22.10 | $22.24 | $22.00 | $22.24 | $21.90 | 7,464 |
2020-09-21 | $21.73 | $22.01 | $21.73 | $22.01 | $21.68 | 2,370 |
2020-09-18 | $22.31 | $22.31 | $22.31 | $22.31 | $21.97 | 320 |
2020-09-17 | $22.32 | $22.52 | $22.32 | $22.52 | $22.18 | 978 |
2020-09-16 | $22.91 | $22.91 | $22.74 | $22.74 | $22.39 | 295 |
2020-09-15 | $22.89 | $22.89 | $22.82 | $22.82 | $22.48 | 388 |
2020-09-14 | $22.54 | $22.80 | $22.54 | $22.73 | $22.39 | 674 |
2020-09-11 | $22.44 | $22.44 | $22.44 | $22.44 | $22.10 | 100 |
2020-09-10 | $22.48 | $22.48 | $22.48 | $22.48 | $22.14 | 8,320 |
2020-09-09 | $22.79 | $22.97 | $22.79 | $22.86 | $22.51 | 8,320 |
2020-09-08 | $22.60 | $22.66 | $22.42 | $22.42 | $22.09 | 2,031 |
2020-09-04 | $22.78 | $23.06 | $22.61 | $23.01 | $22.66 | 2,667 |
2020-09-03 | $23.57 | $23.57 | $23.04 | $23.14 | $22.79 | 2,826 |
2020-09-02 | $23.67 | $23.90 | $23.67 | $23.90 | $23.53 | 276 |
2020-09-01 | $23.47 | $23.59 | $23.47 | $23.56 | $23.20 | 4,593 |
2020-08-31 | $23.41 | $23.46 | $23.37 | $23.42 | $23.07 | 1,248 |
2020-08-28 | $23.39 | $23.48 | $23.39 | $23.48 | $23.13 | 600 |
2020-08-27 | $23.39 | $23.41 | $23.34 | $23.34 | $22.99 | 8,716 |
2020-08-26 | $23.26 | $23.34 | $23.26 | $23.31 | $22.96 | 846 |
2020-08-25 | $23.06 | $23.14 | $23.06 | $23.14 | $22.79 | 5,178 |
2020-08-24 | $22.99 | $23.03 | $22.97 | $23.03 | $22.68 | 17,190 |
2020-08-21 | $22.77 | $22.84 | $22.77 | $22.84 | $22.50 | 20,846 |
2020-08-20 | $22.67 | $22.77 | $22.67 | $22.77 | $22.42 | 22,028 |
2020-08-19 | $22.88 | $22.88 | $22.74 | $22.74 | $22.40 | 775 |
2020-08-18 | $22.86 | $22.88 | $22.84 | $22.85 | $22.51 | 1,652 |
2020-08-17 | $22.80 | $22.83 | $22.80 | $22.83 | $22.49 | 8,265 |
2020-08-14 | $22.69 | $22.72 | $22.65 | $22.70 | $22.36 | 9,821 |
2020-08-13 | $22.65 | $22.73 | $22.65 | $22.73 | $22.39 | 16,190 |
2020-08-12 | $22.79 | $22.79 | $22.79 | $22.79 | $22.45 | 89 |
2020-08-11 | $22.69 | $22.78 | $22.52 | $22.52 | $22.18 | 824 |
2020-08-10 | $22.68 | $22.68 | $22.57 | $22.65 | $22.30 | 3,655 |
2020-08-07 | $22.58 | $22.64 | $22.53 | $22.60 | $22.26 | 7,735 |
2020-08-06 | $22.65 | $22.68 | $22.65 | $22.67 | $22.33 | 4,024 |
2020-08-05 | $22.59 | $22.59 | $22.54 | $22.57 | $22.23 | 67,530 |
2020-08-04 | $23.13 | $23.13 | $22.39 | $22.43 | $22.09 | 7,623 |
2020-08-03 | $22.53 | $22.53 | $22.31 | $22.34 | $22.00 | 9,219 |
2020-07-31 | $22.38 | $22.38 | $22.06 | $22.20 | $21.86 | 60,630 |
2020-07-30 | $22.26 | $22.26 | $21.97 | $22.17 | $21.83 | 80,131 |
2020-07-29 | $22.18 | $22.26 | $22.18 | $22.26 | $21.92 | 1,622 |
2020-07-28 | $22.10 | $22.14 | $22.05 | $22.05 | $21.71 | 2,048 |
2020-07-27 | $22.12 | $22.13 | $22.09 | $22.09 | $21.76 | 2,036 |
2020-07-24 | $21.97 | $22.03 | $21.97 | $22.01 | $21.68 | 180,571 |
2020-07-23 | $22.26 | $22.29 | $22.10 | $22.10 | $21.77 | 25,344 |
2020-07-22 | $22.22 | $22.28 | $22.22 | $22.28 | $21.95 | 1,092 |
2020-07-21 | $22.25 | $22.25 | $22.19 | $22.19 | $21.85 | 4,500 |
2020-07-20 | $21.81 | $22.18 | $21.81 | $22.18 | $21.84 | 13,614 |
2020-07-17 | $22.00 | $22.05 | $22.00 | $22.05 | $21.71 | 5,800 |
2020-07-16 | $21.96 | $22.00 | $21.96 | $22.00 | $21.67 | 2,400 |
2020-07-15 | $22.13 | $22.13 | $21.94 | $22.03 | $21.70 | 1,897 |
2020-07-14 | $21.74 | $21.90 | $21.74 | $21.90 | $21.57 | 120,600 |
2020-07-13 | $21.95 | $21.98 | $21.73 | $21.73 | $21.40 | 59,781 |
2020-07-10 | $21.72 | $21.84 | $21.72 | $21.84 | $21.51 | 1,600 |
2020-07-09 | $21.75 | $21.75 | $21.64 | $21.71 | $21.38 | 12,600 |
2020-07-08 | $21.95 | $21.95 | $21.66 | $21.76 | $21.43 | 2,719 |
2020-07-07 | $22.22 | $22.22 | $21.68 | $21.68 | $21.35 | 4,407 |
2020-07-06 | $21.77 | $21.80 | $21.75 | $21.80 | $21.47 | 44,400 |
2020-07-02 | $21.73 | $21.73 | $21.59 | $21.59 | $21.26 | 500 |
2020-07-01 | $21.53 | $21.66 | $21.47 | $21.51 | $21.19 | 21,531 |
2020-06-30 | $21.40 | $21.48 | $21.38 | $21.48 | $21.15 | 1,900 |
2020-06-29 | $21.20 | $21.26 | $21.20 | $21.26 | $20.94 | 43,781 |
2020-06-26 | $21.21 | $21.21 | $21.13 | $21.13 | $20.81 | 400 |
2020-06-25 | $21.33 | $21.38 | $21.33 | $21.38 | $21.05 | 100 |
2020-06-24 | $21.72 | $21.72 | $21.27 | $21.27 | $20.95 | 1,526 |
2020-06-23 | $21.57 | $21.64 | $21.57 | $21.57 | $21.24 | 400 |
2020-06-22 | $21.49 | $21.55 | $21.46 | $21.53 | $21.20 | 6,654 |
2020-06-19 | $21.56 | $21.56 | $21.50 | $21.50 | $21.17 | 155 |
2020-06-18 | $21.51 | $21.52 | $21.49 | $21.52 | $21.19 | 600 |
2020-06-17 | $21.55 | $21.59 | $21.55 | $21.55 | $21.22 | 1,290 |
2020-06-16 | $21.55 | $21.55 | $21.50 | $21.55 | $21.22 | 4,338 |
2020-06-15 | $21.52 | $21.52 | $21.51 | $21.51 | $21.19 | 200 |
2020-06-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.17 | 167 |
2020-06-11 | $21.61 | $21.61 | $21.49 | $21.49 | $21.16 | 1,500 |
2020-06-10 | $21.59 | $21.66 | $21.56 | $21.66 | $21.34 | 43,400 |
2020-06-09 | $21.51 | $21.56 | $21.51 | $21.54 | $21.21 | 1,700 |
2020-06-08 | $21.43 | $21.49 | $21.43 | $21.49 | $21.17 | 2,661 |
2020-06-05 | $21.45 | $21.45 | $21.37 | $21.45 | $21.12 | 2,500 |
2020-06-04 | $21.50 | $21.52 | $21.48 | $21.48 | $21.15 | 8,100 |
2020-06-03 | $21.61 | $21.61 | $20.92 | $21.56 | $21.23 | 21,300 |
2020-06-02 | $21.62 | $21.65 | $21.60 | $21.65 | $21.32 | 6,000 |
2020-06-01 | $21.60 | $21.70 | $20.85 | $21.66 | $21.34 | 5,378 |
2020-05-29 | $21.61 | $21.67 | $21.61 | $21.67 | $21.34 | 200 |
2020-05-28 | $21.61 | $21.63 | $21.57 | $21.60 | $21.27 | 10,021 |
2020-05-27 | $21.61 | $21.61 | $21.61 | $21.61 | $21.28 | 15 |
2020-05-26 | $21.60 | $21.60 | $21.53 | $21.58 | $21.25 | 1,300 |
2020-05-22 | $21.60 | $21.61 | $21.60 | $21.61 | $21.28 | 1,000 |
2020-05-21 | $21.62 | $21.62 | $21.58 | $21.58 | $21.25 | 400 |
2020-05-20 | $21.51 | $21.57 | $21.50 | $21.57 | $21.25 | 25,819 |
2020-05-19 | $21.55 | $21.57 | $21.55 | $21.55 | $21.22 | 2,000 |
2020-05-18 | $21.61 | $21.61 | $21.50 | $21.50 | $21.18 | 209 |
2020-05-15 | $21.54 | $21.61 | $21.53 | $21.59 | $21.26 | 1,317 |
2020-05-14 | $21.60 | $21.69 | $21.55 | $21.60 | $21.27 | 2,800 |
2020-05-13 | $21.56 | $21.57 | $21.53 | $21.56 | $21.23 | 1,998 |
2020-05-12 | $21.51 | $21.55 | $21.44 | $21.55 | $21.22 | 2,155 |
2020-05-11 | $21.49 | $21.52 | $21.44 | $21.52 | $21.19 | 2,000 |
2020-05-08 | $21.59 | $21.62 | $21.58 | $21.58 | $21.25 | 300 |
2020-05-07 | $21.51 | $21.67 | $21.51 | $21.62 | $21.30 | 3,900 |
2020-05-06 | $21.50 | $21.50 | $21.42 | $21.42 | $21.10 | 500 |
2020-05-05 | $21.64 | $21.65 | $21.57 | $21.57 | $21.24 | 2,541 |
2020-05-04 | $21.64 | $21.64 | $21.53 | $21.57 | $21.25 | 473,710 |
2020-05-01 | $21.50 | $21.61 | $21.29 | $21.58 | $21.25 | 3,065 |
2020-04-30 | $21.63 | $21.63 | $21.63 | $21.63 | $21.30 | 105 |
2020-04-29 | $21.64 | $21.69 | $21.53 | $21.63 | $21.30 | 7,303 |
2020-04-28 | $21.51 | $21.64 | $21.51 | $21.64 | $21.31 | 898 |
2020-04-27 | $21.54 | $21.57 | $21.54 | $21.57 | $21.24 | 200 |
2020-04-24 | $21.65 | $21.65 | $21.54 | $21.57 | $21.25 | 3,078 |
2020-04-23 | $21.68 | $21.68 | $21.60 | $21.64 | $21.31 | 845 |
2020-04-22 | $21.60 | $21.64 | $21.60 | $21.63 | $21.30 | 1,300 |
2020-04-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.32 | 2 |
2020-04-20 | $21.60 | $21.65 | $21.60 | $21.65 | $21.32 | 831 |
2020-04-17 | $21.67 | $21.69 | $21.55 | $21.67 | $21.34 | 91,100 |
2020-04-16 | $21.69 | $21.69 | $21.54 | $21.66 | $21.34 | 21,800 |
2020-04-15 | $21.83 | $21.83 | $21.56 | $21.58 | $21.25 | 4,489 |
2020-04-14 | $21.97 | $21.97 | $21.46 | $21.59 | $21.26 | 5,535 |
2020-04-13 | $21.38 | $21.38 | $21.38 | $21.38 | $21.05 | 72 |
2020-04-09 | $21.34 | $21.46 | $21.32 | $21.38 | $21.05 | 6,500 |
2020-04-08 | $21.17 | $21.27 | $21.16 | $21.23 | $20.91 | 4,417 |
2020-04-07 | $21.28 | $21.34 | $21.22 | $21.22 | $20.90 | 1,400 |
2020-04-06 | $21.20 | $21.51 | $21.20 | $21.30 | $20.97 | 1,600 |
2020-04-03 | $21.05 | $21.07 | $20.95 | $20.98 | $20.66 | 12,900 |
2020-04-02 | $21.35 | $21.41 | $20.96 | $21.12 | $20.80 | 5,111 |
2020-04-01 | $20.63 | $20.90 | $20.59 | $20.79 | $20.48 | 3,700 |
2020-03-31 | $21.28 | $21.28 | $21.06 | $21.06 | $20.74 | 4,080 |
2020-03-30 | $21.85 | $21.85 | $21.09 | $21.19 | $20.87 | 3,178 |
2020-03-27 | $20.92 | $20.97 | $20.88 | $20.88 | $20.57 | 22,100 |
2020-03-26 | $20.90 | $21.06 | $20.86 | $21.06 | $20.74 | 9,600 |
2020-03-25 | $20.92 | $20.92 | $20.64 | $20.65 | $20.34 | 7,400 |
2020-03-24 | $20.35 | $20.48 | $20.15 | $20.48 | $20.17 | 4,300 |
2020-03-23 | $19.61 | $19.75 | $19.49 | $19.61 | $19.32 | 22,319 |
2020-03-20 | $20.20 | $20.35 | $19.71 | $19.71 | $19.41 | 44,944 |
2020-03-19 | $20.09 | $20.09 | $20.09 | $20.09 | $19.79 | 121 |
2020-03-18 | $20.35 | $20.35 | $19.33 | $20.08 | $19.78 | 6,100 |
2020-03-17 | $21.16 | $21.16 | $20.86 | $20.86 | $20.55 | 700 |
2020-03-16 | $20.74 | $20.74 | $20.35 | $20.35 | $20.05 | 4,000 |
2020-03-13 | $21.50 | $22.31 | $21.29 | $22.31 | $21.97 | 8,700 |
2020-03-12 | $21.49 | $21.65 | $20.77 | $20.78 | $20.47 | 29,200 |
2020-03-11 | $23.00 | $23.00 | $22.50 | $22.87 | $22.52 | 4,100 |
2020-03-10 | $22.90 | $23.57 | $22.77 | $23.57 | $23.21 | 11,000 |
2020-03-09 | $23.12 | $23.17 | $22.74 | $22.74 | $22.40 | 1,000 |
2020-03-06 | $24.10 | $24.40 | $24.01 | $24.40 | $24.03 | 1,600 |
2020-03-05 | $24.82 | $24.82 | $24.61 | $24.68 | $24.31 | 6,900 |
2020-03-04 | $24.80 | $25.31 | $24.78 | $25.31 | $24.92 | 8,900 |
2020-03-03 | $25.08 | $25.35 | $24.34 | $24.44 | $24.07 | 12,067 |
2020-03-02 | $24.39 | $25.18 | $24.13 | $25.18 | $24.80 | 4,080 |
2020-02-28 | $23.78 | $24.18 | $23.26 | $24.18 | $23.82 | 200,239 |
2020-02-27 | $24.84 | $24.93 | $24.34 | $24.34 | $23.98 | 12,100 |
2020-02-26 | $25.28 | $25.34 | $25.28 | $25.34 | $24.95 | 100 |
2020-02-25 | $26.00 | $26.00 | $25.35 | $25.43 | $25.04 | 5,800 |
2020-02-24 | $26.41 | $26.41 | $26.13 | $26.27 | $25.87 | 13,600 |
2020-02-21 | $28.03 | $28.03 | $27.04 | $27.08 | $26.67 | 14,853 |
2020-02-20 | $27.51 | $27.51 | $27.22 | $27.31 | $26.90 | 11,765 |
2020-02-19 | $27.51 | $27.52 | $27.48 | $27.49 | $27.08 | 2,000 |
2020-02-18 | $27.38 | $27.38 | $27.24 | $27.36 | $26.94 | 10,700 |
2020-02-14 | $27.37 | $27.43 | $27.37 | $27.42 | $27.00 | 1,600 |
2020-02-13 | $27.31 | $27.45 | $27.31 | $27.34 | $26.93 | 31,879 |
2020-02-12 | $27.37 | $27.41 | $27.36 | $27.41 | $27.00 | 1,600 |
2020-02-11 | $27.36 | $27.38 | $27.21 | $27.21 | $26.79 | 10,800 |
2020-02-10 | $27.14 | $27.14 | $27.14 | $27.14 | $26.73 | 0 |
2020-02-07 | $27.12 | $27.12 | $27.00 | $27.01 | $26.60 | 2,900 |
2020-02-06 | $27.09 | $27.13 | $27.09 | $27.13 | $26.72 | 2,400 |
2020-02-05 | $26.99 | $27.04 | $26.86 | $27.00 | $26.59 | 3,925 |
2020-02-04 | $26.73 | $26.73 | $26.72 | $26.72 | $26.32 | 200 |
2020-02-03 | $26.39 | $26.39 | $26.27 | $26.35 | $25.95 | 2,000 |
2020-01-31 | $26.52 | $26.53 | $26.10 | $26.14 | $25.75 | 16,300 |
2020-01-30 | $26.55 | $26.65 | $26.31 | $26.65 | $26.25 | 20,782 |
2020-01-29 | $26.53 | $26.62 | $26.53 | $26.55 | $26.15 | 840 |
2020-01-28 | $26.48 | $26.59 | $26.48 | $26.59 | $26.18 | 3,300 |
2020-01-27 | $26.50 | $26.51 | $26.30 | $26.32 | $25.92 | 15,300 |
2020-01-24 | $26.93 | $26.93 | $26.63 | $26.70 | $26.30 | 19,300 |
2020-01-23 | $26.80 | $26.95 | $26.79 | $26.95 | $26.54 | 4,177 |
2020-01-22 | $26.94 | $26.94 | $26.94 | $26.94 | $26.53 | 40 |
2020-01-21 | $26.95 | $26.98 | $26.89 | $26.90 | $26.49 | 14,536 |
2020-01-17 | $26.91 | $26.97 | $26.90 | $26.97 | $26.56 | 23,600 |
2020-01-16 | $26.81 | $26.87 | $26.80 | $26.87 | $26.46 | 4,600 |
2020-01-15 | $26.67 | $26.67 | $26.65 | $26.65 | $26.24 | 1,000 |
2020-01-14 | $26.62 | $26.70 | $26.55 | $26.59 | $26.19 | 11,354 |
2020-01-13 | $26.56 | $26.65 | $26.56 | $26.65 | $26.25 | 1,700 |
2020-01-10 | $26.58 | $26.59 | $26.48 | $26.49 | $26.09 | 46,816 |
2020-01-09 | $26.54 | $26.57 | $26.48 | $26.57 | $26.16 | 76,300 |
2020-01-08 | $26.28 | $26.47 | $26.28 | $26.37 | $25.98 | 3,246 |
2020-01-07 | $26.27 | $26.30 | $26.27 | $26.29 | $25.89 | 3,200 |
2020-01-06 | $26.29 | $26.38 | $26.29 | $26.38 | $25.98 | 5,300 |
2020-01-03 | $26.26 | $26.40 | $26.26 | $26.30 | $25.91 | 8,800 |
2020-01-02 | $26.25 | $26.41 | $26.25 | $26.41 | $26.01 | 9,300 |
2019-12-31 | $26.21 | $26.21 | $26.07 | $26.20 | $25.81 | 6,889 |
2019-12-30 | $26.23 | $26.23 | $26.14 | $26.19 | $25.79 | 7,400 |
2019-12-27 | $26.42 | $26.42 | $26.28 | $26.28 | $25.88 | 3,900 |
2019-12-26 | $26.36 | $26.42 | $26.36 | $26.42 | $25.87 | 700 |
2019-12-24 | $26.30 | $26.31 | $26.26 | $26.31 | $25.76 | 3,100 |
2019-12-23 | $26.36 | $26.36 | $26.31 | $26.31 | $25.77 | 2,079 |
2019-12-20 | $26.29 | $26.32 | $26.28 | $26.32 | $25.77 | 18,800 |
2019-12-19 | $26.20 | $26.20 | $26.20 | $26.20 | $25.66 | 486 |
2019-12-18 | $26.08 | $26.64 | $26.08 | $26.09 | $25.55 | 11,053 |
2019-12-17 | $26.11 | $26.12 | $26.10 | $26.10 | $25.56 | 4,800 |
2019-12-16 | $26.15 | $26.16 | $26.08 | $26.09 | $25.55 | 14,300 |
2019-12-13 | $26.00 | $26.00 | $25.75 | $25.89 | $25.35 | 1,849 |
2019-12-12 | $25.73 | $25.89 | $25.73 | $25.88 | $25.34 | 53,000 |
2019-12-11 | $25.61 | $25.66 | $25.60 | $25.66 | $25.13 | 700 |
2019-12-10 | $25.63 | $25.63 | $25.57 | $25.57 | $25.04 | 1,667 |
2019-12-09 | $25.65 | $25.65 | $25.60 | $25.60 | $25.07 | 1,700 |
2019-12-06 | $25.66 | $25.72 | $25.66 | $25.68 | $25.15 | 3,400 |
2019-12-05 | $25.46 | $25.46 | $25.40 | $25.42 | $24.89 | 25,687 |
2019-12-04 | $25.44 | $25.49 | $25.44 | $25.44 | $24.91 | 800 |
2019-12-03 | $25.15 | $25.26 | $25.14 | $25.26 | $24.74 | 2,500 |
2019-12-02 | $25.55 | $25.55 | $25.40 | $25.40 | $24.87 | 300 |
2019-11-29 | $25.63 | $25.63 | $25.58 | $25.59 | $25.05 | 600 |
2019-11-27 | $25.70 | $25.71 | $25.70 | $25.71 | $25.18 | 1,100 |
2019-11-26 | $26.82 | $26.82 | $25.59 | $25.62 | $25.08 | 1,200 |
2019-11-25 | $25.51 | $25.57 | $25.51 | $25.57 | $25.04 | 7,500 |
2019-11-22 | $25.41 | $25.41 | $25.33 | $25.38 | $24.85 | 6,137 |
2019-11-21 | $25.35 | $25.35 | $25.33 | $25.33 | $24.80 | 100 |
2019-11-20 | $25.44 | $25.44 | $25.36 | $25.36 | $24.84 | 2,500 |
2019-11-19 | $25.51 | $25.53 | $25.48 | $25.49 | $24.96 | 3,600 |
2019-11-18 | $25.45 | $25.52 | $25.45 | $25.50 | $24.97 | 15,278 |
2019-11-15 | $25.40 | $25.52 | $25.40 | $25.46 | $24.93 | 27,300 |
2019-11-14 | $25.30 | $25.31 | $25.25 | $25.30 | $24.77 | 10,300 |
2019-11-13 | $25.25 | $25.33 | $25.25 | $25.33 | $24.81 | 203 |
2019-11-12 | $25.33 | $25.34 | $25.29 | $25.29 | $24.77 | 6,400 |
2019-11-11 | $25.35 | $25.35 | $25.23 | $25.26 | $24.73 | 2,200 |
2019-11-08 | $25.26 | $25.30 | $25.22 | $25.30 | $24.78 | 10,000 |
2019-11-07 | $25.32 | $25.37 | $25.25 | $25.25 | $24.73 | 6,500 |
2019-11-06 | $25.22 | $25.22 | $25.20 | $25.21 | $24.69 | 3,294 |
2019-11-05 | $25.21 | $25.23 | $25.19 | $25.21 | $24.69 | 78,200 |
2019-11-04 | $25.28 | $25.28 | $25.24 | $25.24 | $24.72 | 483 |
Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO) News Headlines
Recent Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO) News
Similar Companies to Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO) 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 | -- | -- | -- |