Virtus Seix Senior Loan ETF (SEIX) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.63 ($0.00) 0.02%
Virtus Seix Senior Loan ETF - Daily Information
Click for more stock information on Virtus Seix Senior Loan ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.65 |
Previous Close | $23.63 |
High | $23.65 |
Low | $23.63 |
Adjusted Open | $23.65 |
Previous Adjusted Close | $23.63 |
Adjusted High | $23.65 |
Adjusted Low | $23.63 |
About Virtus Seix Senior Loan ETF (SEIX)
The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing, under normal market circumstances, at least 80% of its net assets (plus any borrowings for investment purposes) in a combination of first- and second-lien senior floating rate loans. These loans are made by banks and other large financial institutions to various companies and are senior in the borrowing companies’ capital structure. Coupon rates are generally floating, not fixed, and are tied to a benchmark lending rate, such as the London Interbank Offered Rate (“LIBOR”) or the prime rate, or are set at a specified floor, whichever is higher. In selecting investments for the Fund, Seix Investment Advisors LLC, the Fund’s sub-adviser (the “Sub-Adviser”), will emphasize loans rated below investment grade or unrated loans that the Sub-Adviser believes are of comparable quality. Although loan investments are generally subject to certain restrictive covenants in favor of the investor, many of the loans in which the Fund will invest may be issued or offered as “covenant lite” loans, which have no financial maintenance covenants. “Financial maintenance covenants” are those that require a borrower to maintain certain financial metrics during the life of the loan, such as maintaining certain levels of cash flow or limiting leverage. These covenants are included to permit the lender to monitor the borrower’s performance and declare an event of default if breached, allowing the lender to renegotiate the terms of the loan or take other actions intended to help mitigate losses. Although covenant lite loans contain no financial maintenance covenants, information necessary to monitor a borrower’s financial performance may be available without covenants to lenders and the public alike, and can be used to detect such early warning signs as deterioration of a borrower’s financial condition or results. When such information is available, the portfolio managers will seek to take appropriate actions without the help of covenants in the loans. The Fund may also invest in any combination of (i) junior debt securities or securities with a lien on collateral that is lower than a senior claim on collateral, and (ii) debt securities that are rated below investment grade (sometimes referred to as “junk bonds”) by Moody’s Investors Service, Inc. (“Moody’s”) and S&P Global Ratings (“S&P”) or in comparable unrated securities as determined by the Sub-Adviser, such as high yield fixed-rate bonds. The Fund may also invest a portion of its assets in securities that are restricted as to resale (e.g., Rule 144A securities). The Fund may invest up to 20% of its total assets in senior loans made to non-U.S. borrowers, including those located in emerging markets countries (i.e., those that are in the early stages of their economic development), although the Fund intends to invest in only U.S. dollar- denominated loans. There are no limits on the Fund’s average-weighted maturity or on the remaining maturities of individual securities in which the Fund may invest. Maturity is the date at which the principal on an investment is repaid, and the average-weighted maturity is the average amount of time, based on all applicable investments in the portfolio, until principal will be repaid (weighted by the percentage of the Fund’s portfolio that each investment comprises). Some types of senior loans in which the Fund may invest require that an open loan for a specific amount be continually offered to a borrower. These types of senior loans are commonly referred to as revolvers. Because revolvers contractually obligate the lender (and therefore those with an interest in the loan) to fund the revolving portion of the loan at the borrower’s discretion, the Fund must have assets sufficient to cover its contractual obligation. Therefore, the Fund will maintain, on a daily basis, high-quality, liquid assets in an amount at least equal in value to its contractual obligation to fulfill the revolving senior loan. The Fund will not encumber any assets that are otherwise encumbered. The Fund will limit its investments in revolvers to no more than 10% of the Fund’s total assets. In addition, to implement its investment strategy, the Fund may buy or sell derivative instruments (such as swaps, including credit default swaps, futures, credit linked notes, and options) to gain exposure to an asset class or a particular issuer, or to hedge or adjust its exposure to other risks, such as interest rate or credit risk. The Fund may count the value of certain derivative instruments with economic characteristics similar to senior floating rate loans towards its 80% policy discussed above. In order to meet short-term liquidity needs, the Fund employs a variety of techniques, such as investing in highly-liquid fixed income securities and holding a portion of its assets in cash. Although not a principal investment strategy, the Fund may, under certain market conditions, borrow from banks an amount up to 33 1/3% of its total assets (including the amount borrowed) for investment purposes, to raise cash to meet its obligations, and for temporary, extraordinary or emergency purposes. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can. In attempting to meet its investment objective, the Fund may engage in active and frequent trading of portfolio securities. In addition, from time to time the Fund may focus its investments (i.e., invest more than 15% of its total assets) in one or more particular sectors. As of July 31, 2020, the Fund focused its investments in the communication services sector.
Invest in Virtus Seix Senior Loan ETF (SEIX)
Historical Stock Data for Virtus Seix Senior Loan ETF (SEIX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $23.65 | $23.65 | $23.63 | $23.63 | $23.63 | 46,281 |
2025-03-27 | $23.63 | $23.64 | $23.62 | $23.63 | $23.63 | 29,165 |
2025-03-26 | $23.64 | $23.64 | $23.62 | $23.62 | $23.62 | 27,691 |
2025-03-25 | $23.63 | $23.63 | $23.61 | $23.63 | $23.63 | 67,533 |
2025-03-24 | $23.61 | $23.61 | $23.60 | $23.61 | $23.61 | 98,447 |
2025-03-21 | $23.60 | $23.60 | $23.58 | $23.60 | $23.60 | 93,049 |
2025-03-20 | $23.55 | $23.58 | $23.54 | $23.58 | $23.58 | 82,458 |
2025-03-19 | $23.72 | $23.72 | $23.68 | $23.68 | $23.55 | 78,602 |
2025-03-18 | $23.72 | $23.72 | $23.69 | $23.71 | $23.58 | 118,262 |
2025-03-17 | $23.72 | $23.73 | $23.70 | $23.71 | $23.58 | 199,195 |
2025-03-14 | $23.69 | $23.73 | $23.68 | $23.72 | $23.59 | 194,671 |
2025-03-13 | $23.73 | $23.74 | $23.67 | $23.67 | $23.54 | 196,278 |
2025-03-12 | $23.75 | $23.75 | $23.72 | $23.73 | $23.73 | 193,126 |
2025-03-11 | $23.77 | $23.77 | $23.72 | $23.72 | $23.72 | 93,919 |
2025-03-10 | $23.77 | $23.78 | $23.75 | $23.78 | $23.78 | 202,050 |
2025-03-07 | $23.77 | $23.79 | $23.75 | $23.78 | $23.78 | 107,266 |
2025-03-06 | $23.75 | $23.78 | $23.74 | $23.74 | $23.74 | 132,603 |
2025-03-05 | $23.79 | $23.79 | $23.77 | $23.79 | $23.79 | 159,001 |
2025-03-04 | $23.82 | $23.82 | $23.77 | $23.78 | $23.78 | 277,747 |
2025-03-03 | $23.85 | $23.85 | $23.83 | $23.83 | $23.83 | 151,369 |
2025-02-28 | $23.86 | $23.86 | $23.85 | $23.86 | $23.86 | 131,890 |
2025-02-27 | $23.87 | $23.87 | $23.86 | $23.86 | $23.86 | 76,400 |
2025-02-26 | $23.87 | $23.87 | $23.86 | $23.86 | $23.86 | 94,322 |
2025-02-25 | $23.87 | $23.87 | $23.86 | $23.87 | $23.87 | 121,442 |
2025-02-24 | $23.87 | $23.88 | $23.86 | $23.88 | $23.88 | 106,359 |
2025-02-21 | $23.87 | $23.88 | $23.86 | $23.87 | $23.87 | 449,837 |
2025-02-20 | $23.88 | $23.88 | $23.85 | $23.87 | $23.87 | 139,793 |
2025-02-19 | $24.02 | $24.02 | $24.00 | $24.01 | $23.86 | 100,588 |
2025-02-18 | $24.03 | $24.03 | $24.01 | $24.02 | $23.87 | 71,742 |
2025-02-14 | $24.00 | $24.03 | $23.99 | $24.00 | $23.85 | 161,590 |
2025-02-13 | $23.99 | $23.99 | $23.98 | $23.99 | $23.84 | 51,450 |
2025-02-12 | $23.99 | $23.99 | $23.98 | $23.98 | $23.83 | 46,059 |
2025-02-11 | $24.00 | $24.00 | $23.98 | $23.99 | $23.84 | 68,748 |
2025-02-10 | $23.99 | $23.99 | $23.97 | $23.98 | $23.83 | 99,296 |
2025-02-07 | $23.97 | $23.99 | $23.97 | $23.98 | $23.83 | 115,248 |
2025-02-06 | $23.98 | $23.99 | $23.97 | $23.97 | $23.82 | 95,769 |
2025-02-05 | $23.98 | $23.99 | $23.98 | $23.99 | $23.84 | 216,699 |
2025-02-04 | $23.96 | $23.98 | $23.96 | $23.98 | $23.83 | 191,164 |
2025-02-03 | $23.96 | $23.97 | $23.95 | $23.96 | $23.81 | 119,665 |
2025-01-31 | $23.99 | $23.99 | $23.98 | $23.99 | $23.84 | 139,722 |
2025-01-30 | $23.97 | $23.98 | $23.96 | $23.98 | $23.83 | 84,327 |
2025-01-29 | $23.98 | $23.98 | $23.95 | $23.97 | $23.82 | 64,998 |
2025-01-28 | $23.97 | $23.97 | $23.95 | $23.97 | $23.82 | 89,929 |
2025-01-27 | $23.93 | $23.97 | $23.93 | $23.97 | $23.82 | 60,516 |
2025-01-24 | $23.96 | $23.96 | $23.94 | $23.96 | $23.81 | 90,575 |
2025-01-23 | $23.93 | $23.94 | $23.92 | $23.92 | $23.78 | 92,211 |
2025-01-22 | $23.91 | $23.93 | $23.91 | $23.93 | $23.79 | 129,337 |
2025-01-21 | $23.92 | $23.92 | $23.91 | $23.92 | $23.78 | 156,114 |
2025-01-17 | $24.02 | $24.02 | $23.99 | $23.99 | $23.77 | 206,230 |
2025-01-16 | $24.00 | $24.00 | $23.99 | $24.00 | $23.78 | 186,958 |
2025-01-15 | $23.98 | $23.98 | $23.96 | $23.98 | $23.76 | 73,508 |
2025-01-14 | $23.97 | $23.97 | $23.96 | $23.97 | $23.75 | 78,308 |
2025-01-13 | $24.00 | $24.01 | $23.95 | $23.95 | $23.73 | 80,472 |
2025-01-10 | $23.98 | $23.99 | $23.97 | $23.97 | $23.75 | 385,787 |
2025-01-08 | $23.98 | $23.98 | $23.96 | $23.96 | $23.74 | 72,400 |
2025-01-07 | $24.01 | $24.01 | $23.95 | $23.95 | $23.73 | 109,369 |
2025-01-06 | $23.96 | $23.97 | $23.95 | $23.97 | $23.75 | 258,674 |
2025-01-03 | $23.96 | $23.96 | $23.93 | $23.95 | $23.73 | 419,465 |
2025-01-02 | $23.93 | $23.93 | $23.91 | $23.93 | $23.71 | 89,665 |
2024-12-31 | $23.92 | $23.93 | $23.91 | $23.93 | $23.71 | 130,793 |
2024-12-30 | $23.91 | $23.92 | $23.90 | $23.91 | $23.69 | 103,646 |
2024-12-27 | $23.92 | $23.92 | $23.90 | $23.91 | $23.91 | 105,354 |
2024-12-26 | $23.90 | $23.90 | $23.88 | $23.89 | $23.89 | 112,147 |
2024-12-24 | $23.90 | $23.90 | $23.87 | $23.88 | $23.88 | 196,561 |
2024-12-23 | $23.88 | $23.89 | $23.87 | $23.89 | $23.89 | 158,178 |
2024-12-20 | $23.87 | $23.88 | $23.85 | $23.88 | $23.88 | 132,460 |
2024-12-19 | $24.10 | $24.10 | $24.07 | $24.09 | $23.87 | 161,232 |
2024-12-18 | $24.11 | $24.11 | $24.08 | $24.10 | $24.10 | 326,871 |
2024-12-17 | $24.11 | $24.11 | $24.09 | $24.11 | $24.11 | 41,347 |
2024-12-16 | $24.11 | $24.12 | $24.10 | $24.11 | $24.11 | 91,492 |
2024-12-13 | $24.10 | $24.10 | $24.09 | $24.10 | $24.10 | 63,544 |
2024-12-12 | $24.08 | $24.09 | $24.07 | $24.09 | $24.09 | 117,586 |
2024-12-11 | $24.06 | $24.08 | $24.06 | $24.08 | $24.08 | 83,935 |
2024-12-10 | $24.05 | $24.06 | $24.05 | $24.06 | $24.06 | 65,828 |
2024-12-09 | $24.04 | $24.05 | $24.03 | $24.05 | $24.05 | 66,885 |
2024-12-06 | $24.03 | $24.04 | $24.02 | $24.03 | $24.03 | 73,233 |
2024-12-05 | $24.02 | $24.02 | $24.00 | $24.02 | $24.02 | 210,065 |
2024-12-04 | $24.00 | $24.01 | $24.00 | $24.01 | $24.01 | 66,797 |
2024-12-03 | $24.01 | $24.01 | $23.99 | $24.00 | $24.00 | 209,686 |
2024-12-02 | $24.01 | $24.01 | $23.98 | $24.00 | $24.00 | 103,043 |
2024-11-29 | $24.00 | $24.00 | $23.98 | $24.00 | $24.00 | 40,666 |
2024-11-27 | $23.98 | $23.98 | $23.96 | $23.98 | $23.98 | 85,728 |
2024-11-26 | $23.96 | $23.96 | $23.95 | $23.96 | $23.96 | 115,116 |
2024-11-25 | $23.95 | $23.95 | $23.93 | $23.95 | $23.95 | 51,633 |
2024-11-22 | $23.94 | $23.94 | $23.92 | $23.93 | $23.93 | 75,405 |
2024-11-21 | $23.92 | $23.92 | $23.89 | $23.91 | $23.91 | 143,002 |
2024-11-20 | $23.89 | $23.90 | $23.88 | $23.90 | $23.90 | 72,400 |
2024-11-19 | $24.02 | $24.03 | $24.00 | $24.01 | $23.87 | 62,815 |
2024-11-18 | $24.02 | $24.02 | $24.01 | $24.02 | $23.88 | 61,709 |
2024-11-15 | $24.00 | $24.01 | $24.00 | $24.01 | $23.87 | 59,789 |
2024-11-14 | $24.00 | $24.00 | $23.98 | $23.99 | $23.85 | 59,981 |
2024-11-13 | $24.00 | $24.00 | $23.98 | $23.98 | $23.84 | 75,651 |
2024-11-12 | $23.98 | $23.98 | $23.96 | $23.97 | $23.83 | 93,990 |
2024-11-11 | $23.98 | $23.98 | $23.96 | $23.98 | $23.84 | 63,732 |
2024-11-08 | $23.95 | $23.96 | $23.94 | $23.96 | $23.82 | 113,167 |
2024-11-07 | $23.90 | $23.94 | $23.90 | $23.94 | $23.80 | 126,248 |
2024-11-06 | $23.88 | $23.91 | $23.87 | $23.90 | $23.76 | 398,184 |
2024-11-05 | $23.90 | $23.90 | $23.89 | $23.90 | $23.76 | 104,931 |
2024-11-04 | $23.90 | $23.90 | $23.88 | $23.90 | $23.76 | 77,674 |
2024-11-01 | $23.90 | $23.90 | $23.87 | $23.88 | $23.88 | 54,319 |
2024-10-31 | $23.90 | $23.91 | $23.89 | $23.89 | $23.89 | 206,990 |
2024-10-30 | $23.91 | $23.91 | $23.90 | $23.91 | $23.91 | 173,950 |
2024-10-29 | $23.92 | $23.92 | $23.90 | $23.92 | $23.92 | 80,868 |
2024-10-28 | $23.92 | $23.92 | $23.90 | $23.91 | $23.91 | 69,141 |
2024-10-25 | $23.91 | $23.91 | $23.90 | $23.91 | $23.91 | 121,636 |
2024-10-24 | $23.90 | $23.90 | $23.89 | $23.90 | $23.90 | 52,218 |
2024-10-23 | $23.90 | $23.90 | $23.88 | $23.90 | $23.90 | 86,389 |
2024-10-22 | $23.90 | $23.90 | $23.88 | $23.89 | $23.89 | 143,475 |
2024-10-21 | $23.90 | $23.90 | $23.87 | $23.89 | $23.89 | 138,865 |
2024-10-18 | $24.00 | $24.01 | $23.99 | $24.01 | $24.01 | 57,831 |
2024-10-17 | $23.98 | $24.00 | $23.97 | $24.00 | $24.00 | 377,811 |
2024-10-16 | $23.96 | $23.98 | $23.96 | $23.98 | $23.98 | 92,444 |
2024-10-15 | $23.97 | $23.97 | $23.96 | $23.96 | $23.96 | 67,088 |
2024-10-14 | $23.96 | $23.97 | $23.95 | $23.96 | $23.96 | 320,961 |
2024-10-11 | $23.96 | $23.96 | $23.94 | $23.96 | $23.96 | 140,815 |
2024-10-10 | $23.90 | $23.96 | $23.90 | $23.95 | $23.95 | 717,059 |
2024-10-09 | $23.90 | $23.90 | $23.88 | $23.90 | $23.90 | 191,804 |
2024-10-08 | $23.89 | $23.89 | $23.87 | $23.88 | $23.88 | 1,051,510 |
2024-10-07 | $23.89 | $23.89 | $23.86 | $23.87 | $23.87 | 223,008 |
2024-10-04 | $23.86 | $23.87 | $23.84 | $23.87 | $23.87 | 825,894 |
2024-10-03 | $23.83 | $23.84 | $23.82 | $23.84 | $23.84 | 60,024 |
2024-10-02 | $23.82 | $23.83 | $23.82 | $23.83 | $23.83 | 202,448 |
2024-10-01 | $23.80 | $23.81 | $23.79 | $23.80 | $23.80 | 85,515 |
2024-09-30 | $23.79 | $23.80 | $23.78 | $23.80 | $23.80 | 109,063 |
2024-09-27 | $23.80 | $23.80 | $23.77 | $23.78 | $23.78 | 66,149 |
2024-09-26 | $23.79 | $23.79 | $23.77 | $23.79 | $23.79 | 94,218 |
2024-09-25 | $23.79 | $23.79 | $23.77 | $23.78 | $23.78 | 52,526 |
2024-09-24 | $23.78 | $23.78 | $23.77 | $23.77 | $23.77 | 51,818 |
2024-09-23 | $23.79 | $23.79 | $23.77 | $23.78 | $23.78 | 59,196 |
2024-09-20 | $23.76 | $23.77 | $23.75 | $23.76 | $23.76 | 125,509 |
2024-09-19 | $23.91 | $23.92 | $23.90 | $23.91 | $23.76 | 123,664 |
2024-09-18 | $23.89 | $23.91 | $23.89 | $23.91 | $23.91 | 82,311 |
2024-09-17 | $23.89 | $23.90 | $23.89 | $23.90 | $23.90 | 69,286 |
2024-09-16 | $23.89 | $23.89 | $23.88 | $23.89 | $23.89 | 94,759 |
2024-09-13 | $23.87 | $23.89 | $23.87 | $23.88 | $23.88 | 59,805 |
2024-09-12 | $23.88 | $23.88 | $23.86 | $23.86 | $23.86 | 59,938 |
2024-09-11 | $23.88 | $23.89 | $23.87 | $23.88 | $23.88 | 55,960 |
2024-09-10 | $23.88 | $23.88 | $23.87 | $23.88 | $23.88 | 49,992 |
2024-09-09 | $23.87 | $23.88 | $23.86 | $23.86 | $23.86 | 41,097 |
2024-09-06 | $23.86 | $23.86 | $23.83 | $23.86 | $23.86 | 133,119 |
2024-09-05 | $23.81 | $23.83 | $23.81 | $23.83 | $23.83 | 44,817 |
2024-09-04 | $23.81 | $23.82 | $23.81 | $23.81 | $23.81 | 53,444 |
2024-09-03 | $23.81 | $23.83 | $23.80 | $23.81 | $23.81 | 156,025 |
2024-08-30 | $23.82 | $23.83 | $23.81 | $23.83 | $23.83 | 54,217 |
2024-08-29 | $23.80 | $23.80 | $23.78 | $23.79 | $23.79 | 37,839 |
2024-08-28 | $23.80 | $23.80 | $23.78 | $23.79 | $23.79 | 57,059 |
2024-08-27 | $23.78 | $23.79 | $23.77 | $23.79 | $23.79 | 45,300 |
2024-08-26 | $23.79 | $23.79 | $23.77 | $23.78 | $23.78 | 72,220 |
2024-08-23 | $23.77 | $23.78 | $23.75 | $23.77 | $23.77 | 81,334 |
2024-08-22 | $23.75 | $23.75 | $23.73 | $23.74 | $23.74 | 49,812 |
2024-08-21 | $23.73 | $23.75 | $23.73 | $23.74 | $23.74 | 32,995 |
2024-08-20 | $23.73 | $23.73 | $23.71 | $23.73 | $23.73 | 50,240 |
2024-08-19 | $23.88 | $23.91 | $23.88 | $23.90 | $23.72 | 147,487 |
2024-08-16 | $23.87 | $23.88 | $23.86 | $23.88 | $23.70 | 68,054 |
2024-08-15 | $23.85 | $23.86 | $23.84 | $23.85 | $23.67 | 55,611 |
2024-08-14 | $23.85 | $23.85 | $23.84 | $23.85 | $23.67 | 97,282 |
2024-08-13 | $23.84 | $23.84 | $23.83 | $23.84 | $23.66 | 49,828 |
2024-08-12 | $23.84 | $23.84 | $23.82 | $23.83 | $23.65 | 33,184 |
2024-08-09 | $23.85 | $23.85 | $23.81 | $23.83 | $23.65 | 52,681 |
2024-08-08 | $23.82 | $23.83 | $23.81 | $23.83 | $23.65 | 162,036 |
2024-08-07 | $23.80 | $23.81 | $23.76 | $23.76 | $23.58 | 63,168 |
2024-08-06 | $23.72 | $23.80 | $23.71 | $23.77 | $23.59 | 419,145 |
2024-08-05 | $23.80 | $23.81 | $23.68 | $23.74 | $23.56 | 518,143 |
2024-08-02 | $23.87 | $23.87 | $23.82 | $23.83 | $23.83 | 150,488 |
2024-08-01 | $23.87 | $23.87 | $23.84 | $23.85 | $23.85 | 137,302 |
2024-07-31 | $23.85 | $23.85 | $23.82 | $23.84 | $23.84 | 167,833 |
2024-07-30 | $23.84 | $23.84 | $23.81 | $23.84 | $23.84 | 91,449 |
2024-07-29 | $23.83 | $23.83 | $23.81 | $23.82 | $23.82 | 85,576 |
2024-07-26 | $23.82 | $23.82 | $23.80 | $23.82 | $23.82 | 133,818 |
2024-07-25 | $23.81 | $23.81 | $23.79 | $23.80 | $23.80 | 52,985 |
2024-07-24 | $23.79 | $23.80 | $23.79 | $23.80 | $23.80 | 35,996 |
2024-07-23 | $23.80 | $23.80 | $23.79 | $23.80 | $23.80 | 74,665 |
2024-07-22 | $23.80 | $23.80 | $23.78 | $23.80 | $23.80 | 99,565 |
2024-07-19 | $23.94 | $23.94 | $23.92 | $23.92 | $23.77 | 63,391 |
2024-07-18 | $23.91 | $23.93 | $23.91 | $23.93 | $23.78 | 59,517 |
2024-07-17 | $23.90 | $23.91 | $23.88 | $23.91 | $23.76 | 103,983 |
2024-07-16 | $23.90 | $23.90 | $23.87 | $23.90 | $23.75 | 105,073 |
2024-07-15 | $23.89 | $23.89 | $23.88 | $23.89 | $23.74 | 66,812 |
2024-07-12 | $23.86 | $23.88 | $23.85 | $23.88 | $23.73 | 124,279 |
2024-07-11 | $23.86 | $23.86 | $23.84 | $23.85 | $23.70 | 75,869 |
2024-07-10 | $23.86 | $23.86 | $23.84 | $23.85 | $23.70 | 94,115 |
2024-07-09 | $23.86 | $23.86 | $23.84 | $23.85 | $23.85 | 146,001 |
2024-07-08 | $23.85 | $23.85 | $23.84 | $23.85 | $23.85 | 95,149 |
2024-07-05 | $23.85 | $23.85 | $23.84 | $23.85 | $23.85 | 59,909 |
2024-07-03 | $23.84 | $23.85 | $23.83 | $23.84 | $23.84 | 31,075 |
2024-07-02 | $23.84 | $23.84 | $23.83 | $23.84 | $23.84 | 62,777 |
2024-07-01 | $23.84 | $23.84 | $23.83 | $23.84 | $23.84 | 69,023 |
2024-06-28 | $23.84 | $23.84 | $23.82 | $23.83 | $23.83 | 63,093 |
2024-06-27 | $23.82 | $23.84 | $23.81 | $23.82 | $23.82 | 67,706 |
2024-06-26 | $23.83 | $23.83 | $23.80 | $23.82 | $23.82 | 92,874 |
2024-06-25 | $23.82 | $23.83 | $23.81 | $23.82 | $23.82 | 54,705 |
2024-06-24 | $23.82 | $23.82 | $23.81 | $23.82 | $23.82 | 76,361 |
2024-06-21 | $23.80 | $23.81 | $23.79 | $23.80 | $23.80 | 83,357 |
2024-06-20 | $23.81 | $23.82 | $23.79 | $23.81 | $23.81 | 257,901 |
2024-06-18 | $23.97 | $24.00 | $23.96 | $24.00 | $23.83 | 89,416 |
2024-06-17 | $23.99 | $24.00 | $23.98 | $24.00 | $23.83 | 102,241 |
2024-06-14 | $24.02 | $24.02 | $23.94 | $23.98 | $23.81 | 277,786 |
2024-06-13 | $24.01 | $24.01 | $23.99 | $24.01 | $23.84 | 65,117 |
2024-06-12 | $24.00 | $24.12 | $23.99 | $24.00 | $23.83 | 457,522 |
2024-06-11 | $24.00 | $24.01 | $23.98 | $24.00 | $23.83 | 108,387 |
2024-06-10 | $23.97 | $24.00 | $23.97 | $23.98 | $23.81 | 96,237 |
2024-06-07 | $24.00 | $24.00 | $23.98 | $23.98 | $23.81 | 52,690 |
2024-06-06 | $23.99 | $23.99 | $23.97 | $23.99 | $23.82 | 64,297 |
2024-06-05 | $23.95 | $23.98 | $23.95 | $23.98 | $23.81 | 50,581 |
2024-06-04 | $23.96 | $23.97 | $23.95 | $23.96 | $23.79 | 29,542 |
2024-06-03 | $23.98 | $23.99 | $23.95 | $23.97 | $23.80 | 52,432 |
2024-05-31 | $23.97 | $23.97 | $23.94 | $23.96 | $23.79 | 50,496 |
2024-05-30 | $23.95 | $23.96 | $23.95 | $23.95 | $23.78 | 47,071 |
2024-05-29 | $23.96 | $23.96 | $23.93 | $23.95 | $23.78 | 135,599 |
2024-05-28 | $23.93 | $23.95 | $23.91 | $23.93 | $23.76 | 65,790 |
2024-05-24 | $23.93 | $23.93 | $23.90 | $23.92 | $23.75 | 47,860 |
2024-05-23 | $23.91 | $23.93 | $23.88 | $23.93 | $23.76 | 40,268 |
2024-05-22 | $23.90 | $23.90 | $23.87 | $23.90 | $23.73 | 49,918 |
2024-05-21 | $23.90 | $23.90 | $23.85 | $23.86 | $23.69 | 75,932 |
2024-05-20 | $23.89 | $23.90 | $23.86 | $23.89 | $23.72 | 86,308 |
2024-05-17 | $24.03 | $24.03 | $24.02 | $24.03 | $23.70 | 20,728 |
2024-05-16 | $24.01 | $24.03 | $24.00 | $24.02 | $23.70 | 53,297 |
2024-05-15 | $24.02 | $24.02 | $23.98 | $24.02 | $23.69 | 58,020 |
2024-05-14 | $24.01 | $24.02 | $24.00 | $24.02 | $23.70 | 46,034 |
2024-05-13 | $23.99 | $24.01 | $23.98 | $24.01 | $23.69 | 54,330 |
2024-05-10 | $23.96 | $23.99 | $23.96 | $23.99 | $23.67 | 37,453 |
2024-05-09 | $23.96 | $23.97 | $23.92 | $23.97 | $23.65 | 42,715 |
2024-05-08 | $23.95 | $23.96 | $23.91 | $23.96 | $23.64 | 45,298 |
2024-05-07 | $23.93 | $23.93 | $23.90 | $23.93 | $23.61 | 45,315 |
2024-05-06 | $23.91 | $23.93 | $23.89 | $23.93 | $23.61 | 52,136 |
2024-05-03 | $23.88 | $23.90 | $23.87 | $23.90 | $23.58 | 69,460 |
2024-05-02 | $23.87 | $23.87 | $23.83 | $23.87 | $23.55 | 30,565 |
2024-05-01 | $23.83 | $23.88 | $23.83 | $23.87 | $23.55 | 31,331 |
2024-04-30 | $23.83 | $23.87 | $23.83 | $23.87 | $23.55 | 12,472 |
2024-04-29 | $23.84 | $23.85 | $23.82 | $23.85 | $23.53 | 24,457 |
2024-04-26 | $23.80 | $23.83 | $23.77 | $23.81 | $23.49 | 39,336 |
2024-04-25 | $23.81 | $23.82 | $23.78 | $23.78 | $23.46 | 40,194 |
2024-04-24 | $23.81 | $23.81 | $23.74 | $23.81 | $23.49 | 25,244 |
2024-04-23 | $23.78 | $23.80 | $23.78 | $23.79 | $23.47 | 23,406 |
2024-04-22 | $23.80 | $23.80 | $23.76 | $23.79 | $23.47 | 43,281 |
2024-04-19 | $23.97 | $23.98 | $23.96 | $23.97 | $23.45 | 40,091 |
2024-04-18 | $23.98 | $23.98 | $23.96 | $23.96 | $23.44 | 42,012 |
2024-04-17 | $23.95 | $23.97 | $23.95 | $23.96 | $23.44 | 20,521 |
2024-04-16 | $23.96 | $23.99 | $23.96 | $23.97 | $23.45 | 21,165 |
2024-04-15 | $24.00 | $24.01 | $23.95 | $23.98 | $23.46 | 24,499 |
2024-04-12 | $23.98 | $23.99 | $23.96 | $23.99 | $23.99 | 24,349 |
2024-04-11 | $23.96 | $24.01 | $23.95 | $23.99 | $23.99 | 13,967 |
2024-04-10 | $24.00 | $24.00 | $23.95 | $23.97 | $23.97 | 54,359 |
2024-04-09 | $24.02 | $24.02 | $24.00 | $24.01 | $24.01 | 14,435 |
2024-04-08 | $24.00 | $24.01 | $23.97 | $24.01 | $24.01 | 43,555 |
2024-04-05 | $24.02 | $24.02 | $23.96 | $24.00 | $24.00 | 26,920 |
2024-04-04 | $23.99 | $24.01 | $23.94 | $23.94 | $23.94 | 24,373 |
2024-04-03 | $23.95 | $23.99 | $23.95 | $23.98 | $23.98 | 32,577 |
2024-04-02 | $24.00 | $24.01 | $23.95 | $23.96 | $23.96 | 20,188 |
2024-04-01 | $23.98 | $24.02 | $23.98 | $24.01 | $24.01 | 36,697 |
2024-03-28 | $23.97 | $24.00 | $23.95 | $23.96 | $23.96 | 41,097 |
2024-03-27 | $23.96 | $23.97 | $23.93 | $23.96 | $23.96 | 33,479 |
2024-03-26 | $24.02 | $24.02 | $23.93 | $23.93 | $23.93 | 32,381 |
2024-03-25 | $23.93 | $23.95 | $23.90 | $23.95 | $23.95 | 23,248 |
2024-03-22 | $23.97 | $23.99 | $23.92 | $23.92 | $23.92 | 96,244 |
2024-03-21 | $24.00 | $24.04 | $23.92 | $23.94 | $23.94 | 92,032 |
2024-03-20 | $24.03 | $24.22 | $24.01 | $24.22 | $24.22 | 131,700 |
2024-03-19 | $24.20 | $24.20 | $24.15 | $24.17 | $24.01 | 70,527 |
2024-03-18 | $24.13 | $24.23 | $24.10 | $24.18 | $24.02 | 68,467 |
2024-03-15 | $24.20 | $24.21 | $24.09 | $24.09 | $23.93 | 73,090 |
2024-03-14 | $24.22 | $24.34 | $24.19 | $24.20 | $24.04 | 18,565 |
2024-03-13 | $24.23 | $24.23 | $24.16 | $24.23 | $24.07 | 41,144 |
2024-03-12 | $24.19 | $24.22 | $24.15 | $24.16 | $24.00 | 28,326 |
2024-03-11 | $24.17 | $24.20 | $24.11 | $24.12 | $23.96 | 183,542 |
2024-03-08 | $24.10 | $24.18 | $24.07 | $24.11 | $23.95 | 35,424 |
2024-03-07 | $24.18 | $24.18 | $24.10 | $24.10 | $23.94 | 18,151 |
2024-03-06 | $24.15 | $24.16 | $24.07 | $24.09 | $23.93 | 17,996 |
2024-03-05 | $24.11 | $24.16 | $24.05 | $24.06 | $23.90 | 28,301 |
2024-03-04 | $24.11 | $24.14 | $24.07 | $24.10 | $23.94 | 20,154 |
2024-03-01 | $24.10 | $24.11 | $24.05 | $24.06 | $24.06 | 24,279 |
2024-02-29 | $24.11 | $24.11 | $24.00 | $24.04 | $24.04 | 57,661 |
2024-02-28 | $24.07 | $24.13 | $24.02 | $24.07 | $24.07 | 22,181 |
2024-02-27 | $24.09 | $24.12 | $24.05 | $24.07 | $24.07 | 43,827 |
2024-02-26 | $24.05 | $24.07 | $23.97 | $24.04 | $24.04 | 100,125 |
2024-02-23 | $23.96 | $24.04 | $23.95 | $23.95 | $23.95 | 15,263 |
2024-02-22 | $23.99 | $24.02 | $23.95 | $23.97 | $23.97 | 18,085 |
2024-02-21 | $23.99 | $24.01 | $23.93 | $23.98 | $23.98 | 32,724 |
2024-02-20 | $24.14 | $24.15 | $24.08 | $24.14 | $23.95 | 12,293 |
2024-02-16 | $24.08 | $24.13 | $24.08 | $24.08 | $24.08 | 34,319 |
2024-02-15 | $24.09 | $24.09 | $24.03 | $24.08 | $24.08 | 21,264 |
2024-02-14 | $24.13 | $24.14 | $24.05 | $24.14 | $24.14 | 24,545 |
2024-02-13 | $24.14 | $24.14 | $24.04 | $24.04 | $24.04 | 30,599 |
2024-02-12 | $24.07 | $24.14 | $24.03 | $24.03 | $24.03 | 29,487 |
2024-02-09 | $24.03 | $24.12 | $24.03 | $24.08 | $24.08 | 26,777 |
2024-02-08 | $24.03 | $24.09 | $24.03 | $24.04 | $24.04 | 34,908 |
2024-02-07 | $24.08 | $24.08 | $24.02 | $24.08 | $24.08 | 50,447 |
2024-02-06 | $24.02 | $24.09 | $24.01 | $24.03 | $24.03 | 36,421 |
2024-02-05 | $24.05 | $24.07 | $23.99 | $24.03 | $24.03 | 41,556 |
2024-02-02 | $23.98 | $24.06 | $23.98 | $24.01 | $24.01 | 13,375 |
2024-02-01 | $24.04 | $24.06 | $23.96 | $23.96 | $23.96 | 27,600 |
2024-01-31 | $24.01 | $24.07 | $23.95 | $24.00 | $24.00 | 57,004 |
2024-01-30 | $23.97 | $24.07 | $23.95 | $24.06 | $24.06 | 14,377 |
2024-01-29 | $24.05 | $24.06 | $24.00 | $24.06 | $24.06 | 47,353 |
2024-01-26 | $24.06 | $24.07 | $23.97 | $24.02 | $24.02 | 55,826 |
2024-01-25 | $23.92 | $24.05 | $23.92 | $23.99 | $23.99 | 21,006 |
2024-01-24 | $24.02 | $24.04 | $23.96 | $24.00 | $24.00 | 16,009 |
2024-01-23 | $24.05 | $24.05 | $23.96 | $24.01 | $24.01 | 33,534 |
2024-01-22 | $24.07 | $24.07 | $23.99 | $24.05 | $24.05 | 31,074 |
2024-01-19 | $24.11 | $24.11 | $24.00 | $24.10 | $24.00 | 91,634 |
2024-01-18 | $24.11 | $24.11 | $24.02 | $24.05 | $23.95 | 24,220 |
2024-01-17 | $24.06 | $24.06 | $24.00 | $24.02 | $24.02 | 22,193 |
2024-01-16 | $24.02 | $24.06 | $24.02 | $24.06 | $24.06 | 12,549 |
2024-01-12 | $24.07 | $24.07 | $23.99 | $24.02 | $24.02 | 13,398 |
2024-01-11 | $24.00 | $24.04 | $24.00 | $24.02 | $24.02 | 23,092 |
2024-01-10 | $24.05 | $24.05 | $23.97 | $23.98 | $23.98 | 12,207 |
2024-01-09 | $24.04 | $24.04 | $24.00 | $24.00 | $24.00 | 209,038 |
2024-01-08 | $24.03 | $24.03 | $24.00 | $24.02 | $24.02 | 15,434 |
2024-01-05 | $23.93 | $24.00 | $23.93 | $24.00 | $24.00 | 17,503 |
2024-01-04 | $23.99 | $24.00 | $23.93 | $23.93 | $23.93 | 17,352 |
2024-01-03 | $24.00 | $24.02 | $23.93 | $23.93 | $23.93 | 14,984 |
2024-01-02 | $23.99 | $24.23 | $23.91 | $23.95 | $23.95 | 39,735 |
2023-12-29 | $23.98 | $24.01 | $23.87 | $23.93 | $23.93 | 21,230 |
2023-12-28 | $23.99 | $24.01 | $23.89 | $23.97 | $23.97 | 77,032 |
2023-12-27 | $23.95 | $24.00 | $23.89 | $23.93 | $23.93 | 29,515 |
2023-12-26 | $23.91 | $23.99 | $23.87 | $23.93 | $23.93 | 25,957 |
2023-12-22 | $23.86 | $23.98 | $23.86 | $23.96 | $23.96 | 41,886 |
2023-12-21 | $23.92 | $23.94 | $23.89 | $23.89 | $23.89 | 21,781 |
2023-12-20 | $23.90 | $23.90 | $23.79 | $23.86 | $23.86 | 17,906 |
2023-12-19 | $24.15 | $24.15 | $24.08 | $24.10 | $23.82 | 25,904 |
2023-12-18 | $24.14 | $24.17 | $24.11 | $24.16 | $23.88 | 30,695 |
2023-12-15 | $24.10 | $24.50 | $24.02 | $24.04 | $24.04 | 40,990 |
2023-12-14 | $24.07 | $24.14 | $24.04 | $24.04 | $24.04 | 56,014 |
2023-12-13 | $24.01 | $24.02 | $23.95 | $24.02 | $24.02 | 17,177 |
2023-12-12 | $23.97 | $24.01 | $23.94 | $24.01 | $24.01 | 16,749 |
2023-12-11 | $23.93 | $23.99 | $23.93 | $23.98 | $23.98 | 32,425 |
2023-12-08 | $23.96 | $23.97 | $23.91 | $23.93 | $23.93 | 27,410 |
2023-12-07 | $23.96 | $24.25 | $23.90 | $23.95 | $23.95 | 26,744 |
2023-12-06 | $23.90 | $23.98 | $23.86 | $23.91 | $23.91 | 30,094 |
2023-12-05 | $23.90 | $23.94 | $23.90 | $23.90 | $23.90 | 19,537 |
2023-12-04 | $23.91 | $23.95 | $23.86 | $23.91 | $23.91 | 29,383 |
2023-12-01 | $23.92 | $24.04 | $23.82 | $24.04 | $24.04 | 19,616 |
2023-11-30 | $23.88 | $23.92 | $23.81 | $23.92 | $23.92 | 21,750 |
2023-11-29 | $23.84 | $23.85 | $23.79 | $23.84 | $23.84 | 17,482 |
2023-11-28 | $23.82 | $23.85 | $23.76 | $23.78 | $23.78 | 9,395 |
2023-11-27 | $23.82 | $23.82 | $23.76 | $23.80 | $23.80 | 42,660 |
2023-11-24 | $23.75 | $23.84 | $23.75 | $23.80 | $23.80 | 6,734 |
2023-11-22 | $23.84 | $23.84 | $23.73 | $23.77 | $23.77 | 32,187 |
2023-11-21 | $23.79 | $23.80 | $23.75 | $23.78 | $23.78 | 13,717 |
2023-11-20 | $23.84 | $23.84 | $23.75 | $23.80 | $23.80 | 39,937 |
2023-11-17 | $23.95 | $23.96 | $23.91 | $23.93 | $23.75 | 11,535 |
2023-11-16 | $23.96 | $23.98 | $23.92 | $23.95 | $23.77 | 34,804 |
2023-11-15 | $23.96 | $24.34 | $23.89 | $23.93 | $23.75 | 11,488 |
2023-11-14 | $24.07 | $24.07 | $23.91 | $23.99 | $23.81 | 9,614 |
2023-11-13 | $23.88 | $23.93 | $23.86 | $23.91 | $23.73 | 5,326 |
2023-11-10 | $23.92 | $23.93 | $23.82 | $23.84 | $23.84 | 28,610 |
2023-11-09 | $23.92 | $23.92 | $23.90 | $23.92 | $23.92 | 23,510 |
2023-11-08 | $23.90 | $24.25 | $23.83 | $23.88 | $23.88 | 38,047 |
2023-11-07 | $23.84 | $23.91 | $23.78 | $23.91 | $23.91 | 13,194 |
2023-11-06 | $23.82 | $24.46 | $23.77 | $23.85 | $23.85 | 18,796 |
2023-11-03 | $23.83 | $23.85 | $23.78 | $23.82 | $23.82 | 20,759 |
2023-11-02 | $23.73 | $23.83 | $23.63 | $23.83 | $23.83 | 13,403 |
2023-11-01 | $23.70 | $23.77 | $23.67 | $23.71 | $23.71 | 53,723 |
2023-10-31 | $23.67 | $23.76 | $23.67 | $23.71 | $23.71 | 23,404 |
2023-10-30 | $23.71 | $23.76 | $23.69 | $23.69 | $23.69 | 31,012 |
2023-10-27 | $23.71 | $23.73 | $23.62 | $23.73 | $23.73 | 15,270 |
2023-10-26 | $23.68 | $23.73 | $23.64 | $23.73 | $23.73 | 20,637 |
2023-10-25 | $23.71 | $23.74 | $23.68 | $23.72 | $23.72 | 11,041 |
2023-10-24 | $23.73 | $23.73 | $23.70 | $23.71 | $23.71 | 13,121 |
2023-10-23 | $23.70 | $24.25 | $23.67 | $23.75 | $23.75 | 37,042 |
2023-10-20 | $23.69 | $23.69 | $23.65 | $23.65 | $23.65 | 12,561 |
2023-10-19 | $23.91 | $23.91 | $23.85 | $23.85 | $23.66 | 43,573 |
2023-10-18 | $23.91 | $23.92 | $23.88 | $23.92 | $23.73 | 19,305 |
2023-10-17 | $23.90 | $23.91 | $23.87 | $23.91 | $23.91 | 35,157 |
2023-10-16 | $23.90 | $23.90 | $23.83 | $23.90 | $23.90 | 18,422 |
2023-10-13 | $23.88 | $23.88 | $23.83 | $23.83 | $23.83 | 45,981 |
2023-10-12 | $23.82 | $23.87 | $23.82 | $23.87 | $23.87 | 27,067 |
2023-10-11 | $23.87 | $23.93 | $23.85 | $23.85 | $23.85 | 15,977 |
2023-10-10 | $23.86 | $23.91 | $23.83 | $23.91 | $23.91 | 33,715 |
2023-10-09 | $23.83 | $23.83 | $23.78 | $23.83 | $23.83 | 30,406 |
2023-10-06 | $23.80 | $23.80 | $23.76 | $23.77 | $23.77 | 18,723 |
2023-10-05 | $23.81 | $23.81 | $23.78 | $23.79 | $23.79 | 8,710 |
2023-10-04 | $23.84 | $23.84 | $23.80 | $23.83 | $23.83 | 18,397 |
2023-10-03 | $23.88 | $23.88 | $23.81 | $23.83 | $23.83 | 21,045 |
2023-10-02 | $23.90 | $23.90 | $23.86 | $23.87 | $23.87 | 41,154 |
2023-09-29 | $23.92 | $23.93 | $23.86 | $23.88 | $23.88 | 21,034 |
2023-09-28 | $23.88 | $23.89 | $23.88 | $23.88 | $23.88 | 21,792 |
2023-09-27 | $23.87 | $23.91 | $23.87 | $23.88 | $23.88 | 16,514 |
2023-09-26 | $23.92 | $23.92 | $23.85 | $23.87 | $23.87 | 57,813 |
2023-09-25 | $23.86 | $23.92 | $23.84 | $23.87 | $23.87 | 11,052 |
2023-09-22 | $23.89 | $24.62 | $23.84 | $23.86 | $23.86 | 13,617 |
2023-09-21 | $23.85 | $23.94 | $23.84 | $23.90 | $23.90 | 10,037 |
2023-09-20 | $23.91 | $23.91 | $23.86 | $23.88 | $23.88 | 13,256 |
2023-09-19 | $24.06 | $24.15 | $24.02 | $24.08 | $23.89 | 33,268 |
2023-09-18 | $24.07 | $24.08 | $24.04 | $24.08 | $23.89 | 46,391 |
2023-09-15 | $23.99 | $24.39 | $23.99 | $24.01 | $23.82 | 4,729 |
2023-09-14 | $23.98 | $24.02 | $23.90 | $24.01 | $23.82 | 20,030 |
2023-09-13 | $23.97 | $24.00 | $23.94 | $23.97 | $23.78 | 29,178 |
2023-09-12 | $23.96 | $23.99 | $23.92 | $23.92 | $23.73 | 19,428 |
2023-09-11 | $23.93 | $24.00 | $23.91 | $23.93 | $23.74 | 21,687 |
2023-09-08 | $23.93 | $23.97 | $23.89 | $23.93 | $23.93 | 13,677 |
2023-09-07 | $23.92 | $23.96 | $23.87 | $23.88 | $23.88 | 18,812 |
2023-09-06 | $23.86 | $23.91 | $23.86 | $23.88 | $23.88 | 6,875 |
2023-09-05 | $23.91 | $23.92 | $23.89 | $23.89 | $23.89 | 4,415 |
2023-09-01 | $23.91 | $23.94 | $23.88 | $23.90 | $23.90 | 12,397 |
2023-08-31 | $23.89 | $23.89 | $23.88 | $23.88 | $23.88 | 1,800 |
2023-08-30 | $23.82 | $23.91 | $23.80 | $23.88 | $23.88 | 18,472 |
2023-08-29 | $23.83 | $23.86 | $23.81 | $23.84 | $23.84 | 13,548 |
2023-08-28 | $23.82 | $23.83 | $23.80 | $23.82 | $23.82 | 14,977 |
2023-08-25 | $23.79 | $23.79 | $23.74 | $23.76 | $23.76 | 13,446 |
2023-08-24 | $23.85 | $23.86 | $23.72 | $23.77 | $23.77 | 30,706 |
2023-08-23 | $23.76 | $23.85 | $23.69 | $23.79 | $23.79 | 8,611 |
2023-08-22 | $23.66 | $23.82 | $23.66 | $23.74 | $23.74 | 4,177 |
2023-08-21 | $23.77 | $23.82 | $23.64 | $23.71 | $23.71 | 20,868 |
2023-08-18 | $23.87 | $23.93 | $23.86 | $23.90 | $23.71 | 5,448 |
2023-08-17 | $23.90 | $23.99 | $23.89 | $23.90 | $23.72 | 12,663 |
2023-08-16 | $23.89 | $23.90 | $23.87 | $23.89 | $23.70 | 14,062 |
2023-08-15 | $23.87 | $23.89 | $23.84 | $23.87 | $23.68 | 4,167 |
2023-08-14 | $23.90 | $23.90 | $23.85 | $23.87 | $23.68 | 344,417 |
2023-08-11 | $23.90 | $23.91 | $23.84 | $23.87 | $23.87 | 7,286 |
2023-08-10 | $23.86 | $23.94 | $23.86 | $23.88 | $23.88 | 57,292 |
2023-08-09 | $23.91 | $23.91 | $23.67 | $23.86 | $23.86 | 20,581 |
2023-08-08 | $23.80 | $23.88 | $23.74 | $23.86 | $23.86 | 10,442 |
2023-08-07 | $23.80 | $23.83 | $23.80 | $23.82 | $23.82 | 3,563 |
2023-08-04 | $23.79 | $23.87 | $23.76 | $23.83 | $23.83 | 15,026 |
2023-08-03 | $23.85 | $23.86 | $23.64 | $23.78 | $23.78 | 13,301 |
2023-08-02 | $23.71 | $23.86 | $23.71 | $23.76 | $23.76 | 21,377 |
2023-08-01 | $23.83 | $23.84 | $23.77 | $23.81 | $23.81 | 4,373 |
2023-07-31 | $23.81 | $23.87 | $23.78 | $23.84 | $23.84 | 8,602 |
2023-07-28 | $23.76 | $23.85 | $23.61 | $23.74 | $23.74 | 3,293 |
2023-07-27 | $23.78 | $23.85 | $23.60 | $23.81 | $23.81 | 23,562 |
2023-07-26 | $23.83 | $23.83 | $23.61 | $23.70 | $23.70 | 8,053 |
2023-07-25 | $23.69 | $23.79 | $23.69 | $23.73 | $23.73 | 7,598 |
2023-07-24 | $23.69 | $23.75 | $23.60 | $23.70 | $23.70 | 11,829 |
2023-07-21 | $23.62 | $23.77 | $23.62 | $23.66 | $23.66 | 28,260 |
2023-07-20 | $23.82 | $23.83 | $23.60 | $23.66 | $23.66 | 13,199 |
2023-07-19 | $23.81 | $23.89 | $23.81 | $23.85 | $23.67 | 11,301 |
2023-07-18 | $23.87 | $23.93 | $23.84 | $23.93 | $23.93 | 8,814 |
2023-07-17 | $23.79 | $23.91 | $23.79 | $23.83 | $23.83 | 15,453 |
2023-07-14 | $23.84 | $23.91 | $23.83 | $23.87 | $23.87 | 17,525 |
2023-07-13 | $23.85 | $23.89 | $23.84 | $23.87 | $23.87 | 20,953 |
2023-07-12 | $23.80 | $23.82 | $23.67 | $23.81 | $23.81 | 28,414 |
2023-07-11 | $23.77 | $23.77 | $23.66 | $23.75 | $23.75 | 4,738 |
2023-07-10 | $23.72 | $23.73 | $23.67 | $23.69 | $23.69 | 30,182 |
2023-07-07 | $23.66 | $23.71 | $23.62 | $23.67 | $23.67 | 25,716 |
2023-07-06 | $23.71 | $23.71 | $23.65 | $23.65 | $23.65 | 2,536 |
2023-07-05 | $23.64 | $23.72 | $23.55 | $23.67 | $23.67 | 3,714 |
2023-07-03 | $23.72 | $23.73 | $23.62 | $23.70 | $23.70 | 2,091 |
2023-06-30 | $23.57 | $23.66 | $23.57 | $23.57 | $23.57 | 4,799 |
2023-06-29 | $23.56 | $23.64 | $23.48 | $23.61 | $23.61 | 11,506 |
2023-06-28 | $23.59 | $23.59 | $23.49 | $23.56 | $23.56 | 14,741 |
2023-06-27 | $23.46 | $23.53 | $23.46 | $23.51 | $23.51 | 5,801 |
2023-06-26 | $23.53 | $23.53 | $23.34 | $23.43 | $23.43 | 8,062 |
2023-06-23 | $23.35 | $23.46 | $23.33 | $23.45 | $23.45 | 20,440 |
2023-06-22 | $23.43 | $23.50 | $23.43 | $23.48 | $23.48 | 6,040 |
2023-06-21 | $23.52 | $23.53 | $23.39 | $23.46 | $23.46 | 20,794 |
2023-06-20 | $23.47 | $23.57 | $23.47 | $23.49 | $23.49 | 16,959 |
2023-06-16 | $23.45 | $23.64 | $23.45 | $23.62 | $23.62 | 9,240 |
2023-06-15 | $23.57 | $23.61 | $23.53 | $23.59 | $23.59 | 14,904 |
2023-06-14 | $23.54 | $23.59 | $23.36 | $23.55 | $23.55 | 21,836 |
2023-06-13 | $23.32 | $23.50 | $23.32 | $23.49 | $23.49 | 15,575 |
2023-06-12 | $23.50 | $23.55 | $23.45 | $23.47 | $23.47 | 21,557 |
2023-06-09 | $23.40 | $23.43 | $23.27 | $23.42 | $23.42 | 15,900 |
2023-06-08 | $23.40 | $23.40 | $23.23 | $23.39 | $23.39 | 2,059 |
2023-06-07 | $23.35 | $23.40 | $23.35 | $23.39 | $23.39 | 4,386 |
2023-06-06 | $23.27 | $23.36 | $23.27 | $23.35 | $23.35 | 6,973 |
2023-06-05 | $23.30 | $23.35 | $23.30 | $23.35 | $23.35 | 8,500 |
2023-06-02 | $23.30 | $23.30 | $23.14 | $23.29 | $23.29 | 16,835 |
2023-06-01 | $23.29 | $23.29 | $23.14 | $23.27 | $23.27 | 10,502 |
2023-05-31 | $23.30 | $23.30 | $23.16 | $23.22 | $23.22 | 22,196 |
2023-05-30 | $23.20 | $23.24 | $23.14 | $23.24 | $23.24 | 16,377 |
2023-05-26 | $23.29 | $23.29 | $23.21 | $23.23 | $23.23 | 12,682 |
2023-05-25 | $23.19 | $23.30 | $23.19 | $23.22 | $23.22 | 7,161 |
2023-05-24 | $23.31 | $23.31 | $23.23 | $23.25 | $23.25 | 5,334 |
2023-05-23 | $23.34 | $23.34 | $23.26 | $23.29 | $23.29 | 8,110 |
2023-05-22 | $23.36 | $23.37 | $23.31 | $23.35 | $23.35 | 21,405 |
2023-05-19 | $23.51 | $23.56 | $23.51 | $23.52 | $23.52 | 13,458 |
2023-05-18 | $23.46 | $23.57 | $23.46 | $23.57 | $23.57 | 6,001 |
2023-05-17 | $23.42 | $23.57 | $23.42 | $23.48 | $23.48 | 15,953 |
2023-05-16 | $23.50 | $23.56 | $23.42 | $23.54 | $23.54 | 34,664 |
2023-05-15 | $23.55 | $23.60 | $23.50 | $23.55 | $23.55 | 28,699 |
2023-05-12 | $23.50 | $23.51 | $23.41 | $23.51 | $23.51 | 2,378 |
2023-05-11 | $23.57 | $23.59 | $23.40 | $23.50 | $23.50 | 3,695 |
2023-05-10 | $23.56 | $23.58 | $23.50 | $23.50 | $23.50 | 5,484 |
2023-05-09 | $23.53 | $23.53 | $23.47 | $23.50 | $23.50 | 8,931 |
2023-05-08 | $23.52 | $23.52 | $23.39 | $23.43 | $23.43 | 6,857 |
2023-05-05 | $23.51 | $23.51 | $23.48 | $23.48 | $23.48 | 12,151 |
2023-05-04 | $23.53 | $23.53 | $23.41 | $23.47 | $23.47 | 8,487 |
2023-05-03 | $23.44 | $23.53 | $23.41 | $23.52 | $23.52 | 12,601 |
2023-05-02 | $23.60 | $23.60 | $23.36 | $23.54 | $23.54 | 89,817 |
2023-05-01 | $23.53 | $23.59 | $23.47 | $23.53 | $23.53 | 4,993 |
2023-04-28 | $23.51 | $23.53 | $23.45 | $23.53 | $23.53 | 5,854 |
2023-04-27 | $23.52 | $23.53 | $23.47 | $23.51 | $23.51 | 9,087 |
2023-04-26 | $23.44 | $23.54 | $23.41 | $23.46 | $23.46 | 10,288 |
2023-04-25 | $23.42 | $23.55 | $23.39 | $23.39 | $23.39 | 72,321 |
2023-04-24 | $23.41 | $23.55 | $23.41 | $23.43 | $23.43 | 21,441 |
2023-04-21 | $23.40 | $23.52 | $23.40 | $23.45 | $23.45 | 43,090 |
2023-04-20 | $23.50 | $23.55 | $23.43 | $23.43 | $23.43 | 18,082 |
2023-04-19 | $23.73 | $23.73 | $23.63 | $23.63 | $23.43 | 3,043 |
2023-04-18 | $23.68 | $23.73 | $23.68 | $23.69 | $23.69 | 27,480 |
2023-04-17 | $23.73 | $23.75 | $23.64 | $23.68 | $23.68 | 7,213 |
2023-04-14 | $23.67 | $23.71 | $23.63 | $23.67 | $23.67 | 3,273 |
2023-04-13 | $23.70 | $23.71 | $23.63 | $23.64 | $23.64 | 30,082 |
2023-04-12 | $23.61 | $23.69 | $23.61 | $23.65 | $23.65 | 18,617 |
2023-04-11 | $23.63 | $23.66 | $23.60 | $23.61 | $23.61 | 17,684 |
2023-04-10 | $23.63 | $23.69 | $23.59 | $23.66 | $23.66 | 17,267 |
2023-04-06 | $23.68 | $23.68 | $23.49 | $23.49 | $23.49 | 8,380 |
2023-04-05 | $23.65 | $23.69 | $23.59 | $23.60 | $23.60 | 9,469 |
2023-04-04 | $23.64 | $23.65 | $23.58 | $23.60 | $23.60 | 20,459 |
2023-04-03 | $23.49 | $23.60 | $23.49 | $23.55 | $23.55 | 12,839 |
2023-03-31 | $23.55 | $23.60 | $23.52 | $23.57 | $23.57 | 15,567 |
2023-03-30 | $23.56 | $23.57 | $23.55 | $23.55 | $23.55 | 13,622 |
2023-03-29 | $23.44 | $23.48 | $23.44 | $23.47 | $23.47 | 22,398 |
2023-03-28 | $23.41 | $23.43 | $23.40 | $23.41 | $23.41 | 17,443 |
2023-03-27 | $23.43 | $23.47 | $23.30 | $23.40 | $23.40 | 241,016 |
2023-03-24 | $23.23 | $23.47 | $23.23 | $23.25 | $23.25 | 41,286 |
2023-03-23 | $23.29 | $23.46 | $23.23 | $23.23 | $23.23 | 6,434 |
2023-03-22 | $23.39 | $23.45 | $23.20 | $23.33 | $23.33 | 5,024 |
2023-03-21 | $23.34 | $23.36 | $23.34 | $23.36 | $23.36 | 120,383 |
2023-03-20 | $23.39 | $23.39 | $23.31 | $23.33 | $23.33 | 40,869 |
2023-03-17 | $23.40 | $23.54 | $23.38 | $23.48 | $23.48 | 101,100 |
2023-03-16 | $23.61 | $23.61 | $23.33 | $23.55 | $23.55 | 752,743 |
2023-03-15 | $23.54 | $23.58 | $23.32 | $23.43 | $23.43 | 354,858 |
2023-03-14 | $23.64 | $23.76 | $23.57 | $23.57 | $23.57 | 61,478 |
2023-03-13 | $23.75 | $23.75 | $23.60 | $23.60 | $23.60 | 20,913 |
2023-03-10 | $23.83 | $23.83 | $23.75 | $23.81 | $23.81 | 39,879 |
2023-03-09 | $23.83 | $23.83 | $23.80 | $23.80 | $23.80 | 24,177 |
2023-03-08 | $23.83 | $23.83 | $23.78 | $23.82 | $23.82 | 18,072 |
2023-03-07 | $23.69 | $23.83 | $23.69 | $23.77 | $23.77 | 53,007 |
2023-03-06 | $23.72 | $23.81 | $23.64 | $23.64 | $23.64 | 31,315 |
2023-03-03 | $23.72 | $23.84 | $23.72 | $23.76 | $23.76 | 11,036 |
2023-03-02 | $23.76 | $23.76 | $23.69 | $23.73 | $23.73 | 22,294 |
2023-03-01 | $23.72 | $23.73 | $23.68 | $23.72 | $23.72 | 11,961 |
2023-02-28 | $23.76 | $23.77 | $23.73 | $23.77 | $23.77 | 56,427 |
2023-02-27 | $23.75 | $23.75 | $23.70 | $23.73 | $23.73 | 13,819 |
2023-02-24 | $23.72 | $23.74 | $23.64 | $23.70 | $23.70 | 73,458 |
2023-02-23 | $23.66 | $23.70 | $23.64 | $23.64 | $23.64 | 760,130 |
2023-02-22 | $23.70 | $23.70 | $23.62 | $23.67 | $23.67 | 31,343 |
2023-02-21 | $23.76 | $23.76 | $23.66 | $23.69 | $23.69 | 12,397 |
2023-02-17 | $23.86 | $23.86 | $23.84 | $23.85 | $23.85 | 9,678 |
2023-02-16 | $23.89 | $23.94 | $23.88 | $23.88 | $23.88 | 28,182 |
2023-02-15 | $23.89 | $23.93 | $23.89 | $23.90 | $23.90 | 1,644 |
2023-02-14 | $23.95 | $23.95 | $23.87 | $23.95 | $23.95 | 37,746 |
2023-02-13 | $23.94 | $23.94 | $23.86 | $23.86 | $23.86 | 10,969 |
2023-02-10 | $23.89 | $23.96 | $23.78 | $23.87 | $23.87 | 39,092 |
2023-02-09 | $23.94 | $23.94 | $23.88 | $23.92 | $23.92 | 14,472 |
2023-02-08 | $23.83 | $23.93 | $23.83 | $23.91 | $23.91 | 4,065 |
2023-02-07 | $23.87 | $23.92 | $23.87 | $23.90 | $23.90 | 15,495 |
2023-02-06 | $23.80 | $23.91 | $23.80 | $23.85 | $23.85 | 21,971 |
2023-02-03 | $23.83 | $23.89 | $23.79 | $23.85 | $23.85 | 10,310 |
2023-02-02 | $23.73 | $23.85 | $23.73 | $23.80 | $23.80 | 14,416 |
2023-02-01 | $23.76 | $23.79 | $23.65 | $23.74 | $23.74 | 16,240 |
2023-01-31 | $23.73 | $23.86 | $23.66 | $23.75 | $23.75 | 26,909 |
2023-01-30 | $23.67 | $23.75 | $23.67 | $23.74 | $23.74 | 18,871 |
2023-01-27 | $23.71 | $23.72 | $23.68 | $23.69 | $23.69 | 186,734 |
2023-01-26 | $23.70 | $23.70 | $23.61 | $23.70 | $23.70 | 7,576 |
2023-01-25 | $23.67 | $23.73 | $23.62 | $23.70 | $23.70 | 32,740 |
2023-01-24 | $23.60 | $23.71 | $23.60 | $23.70 | $23.70 | 33,306 |
2023-01-23 | $23.69 | $23.69 | $23.63 | $23.66 | $23.66 | 11,534 |
2023-01-20 | $23.59 | $23.66 | $23.57 | $23.64 | $23.64 | 10,227 |
2023-01-19 | $23.72 | $23.72 | $23.57 | $23.65 | $23.59 | 4,700 |
2023-01-18 | $23.54 | $23.69 | $23.54 | $23.68 | $23.62 | 15,385 |
2023-01-17 | $23.65 | $23.66 | $23.59 | $23.63 | $23.57 | 9,397 |
2023-01-13 | $23.56 | $23.64 | $23.56 | $23.63 | $23.63 | 10,284 |
2023-01-12 | $23.56 | $23.58 | $23.55 | $23.57 | $23.57 | 17,312 |
2023-01-11 | $23.53 | $23.56 | $23.47 | $23.51 | $23.51 | 6,383 |
2023-01-10 | $23.51 | $23.52 | $23.37 | $23.45 | $23.45 | 30,741 |
2023-01-09 | $23.46 | $23.46 | $23.38 | $23.44 | $23.44 | 24,002 |
2023-01-06 | $23.51 | $23.51 | $23.36 | $23.43 | $23.43 | 27,576 |
2023-01-05 | $23.37 | $23.38 | $23.31 | $23.36 | $23.36 | 71,485 |
2023-01-04 | $23.22 | $23.34 | $23.22 | $23.34 | $23.34 | 24,567 |
2023-01-03 | $23.23 | $23.32 | $23.23 | $23.30 | $23.30 | 8,502 |
2022-12-30 | $23.26 | $23.29 | $23.22 | $23.23 | $23.23 | 17,426 |
2022-12-29 | $23.28 | $23.28 | $23.21 | $23.28 | $23.28 | 81,389 |
2022-12-28 | $23.21 | $23.29 | $23.21 | $23.21 | $23.21 | 10,949 |
2022-12-27 | $23.29 | $23.29 | $23.21 | $23.22 | $23.22 | 42,219 |
2022-12-23 | $23.11 | $23.26 | $23.10 | $23.25 | $23.25 | 9,313 |
2022-12-22 | $23.27 | $23.27 | $23.08 | $23.26 | $23.26 | 8,091 |
2022-12-21 | $23.26 | $23.26 | $23.20 | $23.26 | $23.26 | 5,074 |
2022-12-20 | $23.25 | $23.25 | $23.09 | $23.19 | $23.19 | 9,582 |
2022-12-19 | $23.48 | $23.50 | $23.42 | $23.49 | $23.24 | 11,657 |
2022-12-16 | $23.50 | $23.53 | $23.42 | $23.53 | $23.28 | 24,736 |
2022-12-15 | $23.53 | $23.53 | $23.45 | $23.47 | $23.47 | 26,953 |
2022-12-14 | $23.51 | $23.53 | $23.48 | $23.51 | $23.51 | 14,464 |
2022-12-13 | $23.40 | $23.49 | $23.40 | $23.47 | $23.47 | 10,394 |
2022-12-12 | $23.47 | $23.47 | $23.40 | $23.43 | $23.43 | 12,268 |
2022-12-09 | $23.45 | $23.46 | $23.37 | $23.43 | $23.43 | 15,719 |
2022-12-08 | $23.37 | $23.44 | $23.36 | $23.38 | $23.38 | 22,167 |
2022-12-07 | $23.46 | $23.46 | $23.34 | $23.37 | $23.37 | 608,983 |
2022-12-06 | $23.47 | $23.47 | $23.31 | $23.42 | $23.42 | 6,505 |
2022-12-05 | $23.53 | $23.53 | $23.43 | $23.44 | $23.44 | 31,179 |
2022-12-02 | $23.41 | $23.51 | $23.38 | $23.47 | $23.47 | 27,019 |
2022-12-01 | $23.37 | $23.48 | $23.34 | $23.43 | $23.43 | 12,562 |
2022-11-30 | $23.46 | $23.47 | $23.34 | $23.45 | $23.45 | 41,065 |
2022-11-29 | $23.38 | $23.49 | $23.29 | $23.35 | $23.35 | 16,414 |
2022-11-28 | $23.33 | $23.43 | $23.29 | $23.31 | $23.31 | 274,622 |
2022-11-25 | $23.48 | $23.48 | $23.40 | $23.40 | $23.40 | 3,229 |
2022-11-23 | $23.34 | $23.42 | $23.33 | $23.38 | $23.38 | 14,249 |
2022-11-22 | $23.42 | $23.46 | $23.37 | $23.45 | $23.45 | 31,644 |
2022-11-21 | $23.33 | $23.45 | $23.33 | $23.40 | $23.40 | 29,679 |
2022-11-18 | $23.60 | $23.60 | $23.50 | $23.52 | $23.38 | 15,968 |
2022-11-17 | $23.59 | $23.59 | $23.44 | $23.53 | $23.53 | 21,936 |
2022-11-16 | $23.61 | $23.62 | $23.39 | $23.59 | $23.59 | 39,265 |
2022-11-15 | $23.54 | $23.57 | $23.43 | $23.43 | $23.43 | 32,560 |
2022-11-14 | $23.50 | $23.54 | $23.36 | $23.36 | $23.36 | 25,333 |
2022-11-11 | $23.46 | $23.55 | $23.32 | $23.49 | $23.49 | 131,730 |
2022-11-10 | $23.30 | $23.44 | $23.20 | $23.43 | $23.43 | 34,800 |
2022-11-09 | $23.33 | $23.45 | $23.25 | $23.34 | $23.34 | 11,421 |
2022-11-08 | $23.33 | $23.45 | $23.31 | $23.39 | $23.39 | 10,691 |
2022-11-07 | $23.40 | $23.41 | $23.27 | $23.32 | $23.32 | 36,018 |
2022-11-04 | $23.36 | $23.36 | $23.29 | $23.32 | $23.32 | 5,505 |
2022-11-03 | $23.25 | $23.33 | $23.25 | $23.29 | $23.29 | 45,613 |
2022-11-02 | $23.29 | $23.41 | $23.29 | $23.33 | $23.33 | 5,001 |
2022-11-01 | $23.30 | $23.39 | $23.25 | $23.34 | $23.34 | 16,868 |
2022-10-31 | $23.33 | $23.35 | $23.17 | $23.35 | $23.35 | 12,278 |
2022-10-28 | $23.20 | $23.30 | $23.10 | $23.25 | $23.25 | 4,207 |
2022-10-27 | $23.08 | $23.29 | $23.08 | $23.20 | $23.20 | 10,132 |
2022-10-26 | $23.22 | $23.23 | $23.01 | $23.18 | $23.18 | 28,099 |
2022-10-25 | $23.18 | $23.26 | $23.02 | $23.21 | $23.21 | 26,138 |
2022-10-24 | $23.20 | $23.23 | $23.14 | $23.16 | $23.16 | 9,001 |
2022-10-21 | $23.26 | $23.32 | $23.18 | $23.21 | $23.21 | 7,095 |
2022-10-20 | $23.29 | $23.31 | $23.18 | $23.25 | $23.25 | 12,175 |
2022-10-19 | $23.35 | $23.47 | $23.32 | $23.39 | $23.23 | 8,199 |
2022-10-18 | $23.29 | $23.40 | $23.18 | $23.32 | $23.16 | 5,031 |
2022-10-17 | $23.40 | $23.40 | $23.17 | $23.19 | $23.04 | 12,329 |
2022-10-14 | $23.15 | $23.30 | $23.15 | $23.25 | $23.25 | 20,860 |
2022-10-13 | $23.20 | $23.40 | $23.17 | $23.23 | $23.23 | 8,729 |
2022-10-12 | $23.31 | $23.41 | $23.22 | $23.31 | $23.31 | 259,308 |
2022-10-11 | $23.23 | $23.44 | $23.21 | $23.23 | $23.23 | 13,591 |
2022-10-10 | $23.26 | $23.36 | $23.26 | $23.34 | $23.34 | 8,436 |
2022-10-07 | $23.30 | $23.34 | $23.25 | $23.31 | $23.31 | 8,827 |
2022-10-06 | $23.31 | $23.42 | $23.29 | $23.36 | $23.36 | 17,600 |
2022-10-05 | $23.30 | $23.40 | $23.18 | $23.30 | $23.30 | 2,367 |
2022-10-04 | $23.17 | $23.28 | $23.05 | $23.28 | $23.28 | 4,739 |
2022-10-03 | $23.10 | $23.16 | $23.03 | $23.06 | $23.06 | 87,862 |
2022-09-30 | $23.12 | $23.15 | $23.12 | $23.12 | $23.12 | 4,513 |
2022-09-29 | $23.19 | $23.20 | $23.10 | $23.14 | $23.14 | 38,138 |
2022-09-28 | $23.22 | $23.22 | $23.13 | $23.21 | $23.21 | 11,726 |
2022-09-27 | $23.15 | $23.19 | $23.15 | $23.19 | $23.19 | 1,437 |
2022-09-26 | $23.32 | $23.32 | $23.20 | $23.26 | $23.26 | 11,645 |
2022-09-23 | $23.43 | $23.43 | $23.35 | $23.37 | $23.37 | 60,967 |
2022-09-22 | $23.47 | $23.47 | $23.36 | $23.47 | $23.47 | 5,521 |
2022-09-21 | $23.45 | $23.51 | $23.45 | $23.51 | $23.51 | 7,596 |
2022-09-20 | $23.51 | $23.51 | $23.49 | $23.49 | $23.49 | 5,782 |
2022-09-19 | $23.65 | $23.69 | $23.60 | $23.62 | $23.52 | 151,649 |
2022-09-16 | $23.64 | $23.69 | $23.59 | $23.69 | $23.69 | 13,596 |
2022-09-15 | $23.71 | $23.72 | $23.61 | $23.66 | $23.66 | 11,876 |
2022-09-14 | $23.68 | $23.73 | $23.62 | $23.66 | $23.66 | 7,394 |
2022-09-13 | $23.78 | $23.78 | $23.68 | $23.74 | $23.74 | 50,590 |
2022-09-12 | $23.82 | $23.83 | $23.73 | $23.78 | $23.78 | 11,255 |
2022-09-09 | $23.71 | $23.71 | $23.66 | $23.71 | $23.71 | 13,830 |
2022-09-08 | $23.69 | $23.69 | $23.59 | $23.69 | $23.69 | 10,621 |
2022-09-07 | $23.68 | $23.78 | $23.67 | $23.75 | $23.75 | 18,846 |
2022-09-06 | $23.69 | $23.69 | $23.61 | $23.69 | $23.69 | 26,055 |
2022-09-02 | $23.69 | $23.69 | $23.61 | $23.63 | $23.63 | 7,683 |
2022-09-01 | $23.62 | $23.69 | $23.59 | $23.67 | $23.67 | 10,474 |
2022-08-31 | $23.75 | $23.82 | $23.72 | $23.74 | $23.74 | 8,203 |
2022-08-30 | $23.79 | $23.79 | $23.72 | $23.75 | $23.75 | 4,226 |
2022-08-29 | $23.77 | $23.82 | $23.74 | $23.80 | $23.80 | 207,572 |
2022-08-26 | $23.68 | $23.81 | $23.68 | $23.75 | $23.75 | 8,241 |
2022-08-25 | $23.78 | $23.79 | $23.68 | $23.74 | $23.74 | 6,334 |
2022-08-24 | $23.69 | $23.76 | $23.69 | $23.73 | $23.73 | 10,320 |
2022-08-23 | $23.73 | $23.73 | $23.70 | $23.71 | $23.71 | 4,936 |
2022-08-22 | $23.85 | $23.85 | $23.76 | $23.76 | $23.76 | 296,852 |
2022-08-19 | $23.92 | $23.92 | $23.81 | $23.90 | $23.81 | 6,479 |
2022-08-18 | $23.93 | $23.93 | $23.92 | $23.92 | $23.83 | 1,376 |
2022-08-17 | $23.98 | $23.98 | $23.89 | $23.95 | $23.87 | 5,036 |
2022-08-16 | $23.97 | $23.97 | $23.90 | $23.92 | $23.84 | 31,104 |
2022-08-15 | $23.97 | $23.97 | $23.89 | $23.90 | $23.82 | 22,907 |
2022-08-12 | $23.92 | $23.96 | $23.90 | $23.93 | $23.85 | 11,240 |
2022-08-11 | $23.88 | $23.89 | $23.84 | $23.88 | $23.80 | 9,771 |
2022-08-10 | $23.75 | $23.78 | $23.75 | $23.78 | $23.69 | 3,645 |
2022-08-09 | $23.68 | $23.81 | $23.68 | $23.77 | $23.69 | 24,511 |
2022-08-08 | $23.68 | $23.69 | $23.60 | $23.69 | $23.61 | 11,534 |
2022-08-05 | $23.55 | $23.65 | $23.55 | $23.65 | $23.57 | 7,365 |
2022-08-04 | $23.61 | $23.61 | $23.54 | $23.60 | $23.52 | 14,240 |
2022-08-03 | $23.58 | $23.59 | $23.50 | $23.55 | $23.46 | 5,747 |
2022-08-02 | $23.56 | $23.56 | $23.40 | $23.45 | $23.36 | 21,722 |
2022-08-01 | $23.77 | $26.02 | $23.46 | $23.54 | $23.45 | 21,085 |
2022-07-29 | $23.51 | $23.51 | $23.41 | $23.48 | $23.40 | 4,172 |
2022-07-28 | $23.48 | $23.48 | $23.40 | $23.45 | $23.37 | 7,783 |
2022-07-27 | $23.36 | $23.41 | $23.31 | $23.36 | $23.28 | 12,826 |
2022-07-26 | $23.46 | $23.46 | $23.35 | $23.35 | $23.27 | 3,337 |
2022-07-25 | $23.44 | $23.46 | $23.35 | $23.40 | $23.31 | 5,623 |
2022-07-22 | $23.34 | $23.38 | $23.31 | $23.32 | $23.24 | 7,269 |
2022-07-21 | $23.28 | $23.36 | $23.28 | $23.36 | $23.27 | 11,760 |
2022-07-20 | $23.23 | $23.28 | $23.20 | $23.27 | $23.19 | 16,224 |
2022-07-19 | $23.26 | $23.26 | $23.15 | $23.22 | $23.04 | 96,541 |
2022-07-18 | $23.17 | $23.17 | $23.15 | $23.15 | $22.97 | 7,281 |
2022-07-15 | $23.11 | $23.11 | $23.03 | $23.07 | $22.89 | 11,973 |
2022-07-14 | $23.10 | $23.12 | $23.05 | $23.11 | $22.93 | 5,248 |
2022-07-13 | $23.07 | $23.09 | $23.02 | $23.06 | $22.88 | 11,173 |
2022-07-12 | $23.11 | $23.11 | $23.02 | $23.07 | $22.89 | 6,119 |
2022-07-11 | $23.11 | $23.11 | $23.07 | $23.07 | $22.89 | 987 |
2022-07-08 | $23.07 | $23.08 | $23.05 | $23.05 | $22.87 | 11,900 |
2022-07-07 | $23.03 | $23.05 | $23.02 | $23.02 | $22.84 | 7,099 |
2022-07-06 | $23.02 | $23.09 | $23.02 | $23.06 | $22.88 | 4,560 |
2022-07-05 | $23.11 | $23.11 | $22.97 | $22.99 | $22.81 | 21,294 |
2022-07-01 | $23.11 | $23.14 | $23.11 | $23.11 | $22.93 | 2,146 |
2022-06-30 | $23.23 | $23.23 | $23.12 | $23.12 | $22.94 | 7,110 |
2022-06-29 | $23.18 | $23.25 | $23.18 | $23.23 | $23.06 | 2,580 |
2022-06-28 | $23.32 | $23.40 | $23.08 | $23.25 | $23.07 | 285,140 |
2022-06-27 | $23.34 | $23.34 | $23.30 | $23.32 | $23.14 | 18,891 |
2022-06-24 | $23.18 | $23.33 | $23.17 | $23.32 | $23.14 | 17,284 |
2022-06-23 | $23.36 | $23.36 | $23.29 | $23.30 | $23.12 | 94,123 |
2022-06-22 | $23.45 | $23.45 | $23.28 | $23.28 | $23.10 | 20,569 |
2022-06-21 | $23.35 | $23.36 | $23.34 | $23.35 | $23.17 | 102,726 |
2022-06-17 | $23.50 | $23.52 | $23.46 | $23.49 | $23.19 | 62,864 |
2022-06-16 | $23.60 | $23.65 | $23.58 | $23.58 | $23.28 | 12,054 |
2022-06-15 | $23.58 | $23.66 | $23.58 | $23.63 | $23.33 | 1,853 |
2022-06-14 | $23.59 | $23.72 | $23.47 | $23.53 | $23.23 | 23,044 |
2022-06-13 | $23.72 | $23.85 | $23.48 | $23.51 | $23.21 | 38,058 |
2022-06-10 | $23.89 | $23.93 | $23.83 | $23.83 | $23.53 | 1,485 |
2022-06-09 | $24.02 | $24.02 | $23.96 | $23.97 | $23.67 | 4,664 |
2022-06-08 | $23.95 | $23.96 | $23.94 | $23.95 | $23.65 | 3,671 |
2022-06-07 | $24.00 | $24.00 | $23.95 | $23.99 | $23.69 | 1,496 |
2022-06-06 | $24.02 | $24.06 | $24.00 | $24.00 | $23.70 | 9,249 |
2022-06-03 | $23.94 | $23.99 | $23.94 | $23.98 | $23.68 | 14,110 |
2022-06-02 | $23.91 | $23.95 | $23.88 | $23.91 | $23.61 | 6,886 |
2022-06-01 | $23.79 | $23.95 | $23.79 | $23.85 | $23.55 | 43,336 |
2022-05-31 | $23.91 | $23.91 | $23.68 | $23.75 | $23.45 | 169,288 |
2022-05-27 | $23.89 | $23.89 | $23.89 | $23.89 | $23.59 | 2,234 |
2022-05-26 | $23.55 | $23.79 | $23.54 | $23.67 | $23.37 | 32,913 |
2022-05-25 | $23.66 | $23.66 | $23.60 | $23.63 | $23.33 | 4,575 |
2022-05-24 | $23.66 | $23.71 | $23.65 | $23.68 | $23.38 | 31,803 |
2022-05-23 | $23.74 | $23.74 | $23.69 | $23.69 | $23.39 | 13,058 |
2022-05-20 | $23.70 | $23.75 | $23.70 | $23.75 | $23.44 | 8,146 |
2022-05-19 | $23.91 | $23.93 | $23.86 | $23.90 | $23.50 | 11,215 |
2022-05-18 | $23.96 | $23.96 | $23.91 | $23.93 | $23.53 | 53,424 |
2022-05-17 | $23.91 | $23.99 | $23.91 | $23.98 | $23.58 | 5,175 |
2022-05-16 | $23.83 | $23.93 | $23.83 | $23.90 | $23.50 | 410,657 |
2022-05-13 | $23.96 | $23.96 | $23.84 | $23.87 | $23.47 | 38,037 |
2022-05-12 | $23.86 | $24.01 | $23.80 | $23.84 | $23.44 | 90,615 |
2022-05-11 | $24.02 | $24.14 | $23.98 | $23.98 | $23.58 | 19,308 |
2022-05-10 | $24.26 | $24.26 | $24.08 | $24.17 | $23.76 | 4,951 |
2022-05-09 | $24.31 | $24.32 | $24.06 | $24.27 | $23.86 | 11,558 |
2022-05-06 | $24.41 | $24.45 | $24.34 | $24.34 | $23.94 | 13,873 |
2022-05-05 | $24.37 | $24.47 | $24.37 | $24.44 | $24.03 | 23,234 |
2022-05-04 | $24.46 | $24.46 | $24.45 | $24.46 | $24.05 | 13,807 |
2022-05-03 | $24.46 | $24.50 | $24.45 | $24.46 | $24.05 | 29,924 |
2022-05-02 | $24.55 | $24.57 | $24.36 | $24.47 | $24.06 | 68,942 |
2022-04-29 | $24.59 | $24.61 | $24.56 | $24.56 | $24.15 | 45,442 |
2022-04-28 | $24.60 | $24.60 | $24.49 | $24.55 | $24.14 | 63,619 |
2022-04-27 | $24.74 | $24.74 | $24.58 | $24.59 | $24.18 | 39,730 |
2022-04-26 | $24.63 | $24.63 | $24.59 | $24.59 | $24.18 | 10,014 |
2022-04-25 | $24.65 | $24.66 | $24.63 | $24.64 | $24.23 | 52,784 |
2022-04-22 | $24.71 | $24.71 | $24.63 | $24.66 | $24.25 | 21,385 |
2022-04-21 | $24.68 | $24.68 | $24.66 | $24.66 | $24.25 | 5,276 |
2022-04-20 | $24.69 | $24.69 | $24.64 | $24.66 | $24.25 | 24,926 |
2022-04-19 | $24.75 | $24.75 | $24.71 | $24.74 | $24.26 | 5,260 |
2022-04-18 | $24.75 | $24.75 | $24.73 | $24.75 | $24.26 | 8,505 |
2022-04-14 | $24.75 | $24.75 | $24.71 | $24.74 | $24.25 | 7,150 |
2022-04-13 | $24.78 | $24.78 | $24.74 | $24.74 | $24.26 | 13,959 |
2022-04-12 | $24.68 | $24.75 | $24.61 | $24.69 | $24.20 | 10,952 |
2022-04-11 | $24.73 | $24.78 | $24.70 | $24.71 | $24.23 | 52,841 |
2022-04-08 | $24.73 | $24.76 | $24.71 | $24.73 | $24.24 | 6,732 |
2022-04-07 | $24.74 | $24.77 | $24.71 | $24.75 | $24.26 | 11,109 |
2022-04-06 | $24.82 | $24.82 | $24.72 | $24.77 | $24.29 | 10,593 |
2022-04-05 | $24.74 | $24.80 | $24.71 | $24.73 | $24.25 | 16,658 |
2022-04-04 | $24.71 | $24.75 | $24.71 | $24.74 | $24.26 | 1,085,707 |
2022-04-01 | $24.72 | $24.72 | $24.68 | $24.69 | $24.20 | 2,643 |
2022-03-31 | $24.68 | $24.69 | $24.66 | $24.68 | $24.19 | 13,958 |
2022-03-30 | $24.65 | $24.67 | $24.62 | $24.64 | $24.16 | 14,506 |
2022-03-29 | $24.64 | $24.64 | $24.60 | $24.61 | $24.12 | 9,289 |
2022-03-28 | $24.55 | $24.57 | $24.55 | $24.57 | $24.09 | 2,344 |
2022-03-25 | $24.54 | $24.54 | $24.53 | $24.54 | $24.06 | 1,089 |
2022-03-24 | $24.60 | $24.60 | $24.49 | $24.53 | $24.05 | 7,820 |
2022-03-23 | $24.60 | $24.60 | $24.52 | $24.57 | $24.09 | 7,612 |
2022-03-22 | $24.51 | $24.61 | $24.51 | $24.51 | $24.03 | 4,953 |
2022-03-21 | $24.50 | $24.54 | $24.49 | $24.51 | $24.03 | 9,557 |
2022-03-18 | $24.52 | $24.57 | $24.49 | $24.56 | $24.00 | 7,024 |
2022-03-17 | $24.50 | $24.55 | $24.40 | $24.52 | $23.97 | 30,995 |
2022-03-16 | $24.18 | $24.48 | $24.18 | $24.39 | $23.83 | 37,852 |
2022-03-15 | $24.41 | $24.41 | $24.26 | $24.33 | $23.78 | 18,858 |
2022-03-14 | $24.38 | $24.38 | $24.32 | $24.35 | $23.80 | 37,804 |
2022-03-11 | $24.45 | $24.48 | $24.43 | $24.43 | $23.88 | 23,727 |
2022-03-10 | $24.57 | $24.57 | $24.47 | $24.50 | $23.94 | 41,544 |
2022-03-09 | $24.50 | $24.58 | $24.48 | $24.57 | $24.01 | 30,217 |
2022-03-08 | $24.61 | $24.61 | $24.54 | $24.57 | $24.01 | 10,290 |
2022-03-07 | $24.74 | $24.76 | $24.67 | $24.67 | $24.11 | 36,482 |
2022-03-04 | $24.79 | $24.79 | $24.77 | $24.77 | $24.21 | 26,564 |
2022-03-03 | $24.78 | $24.80 | $24.76 | $24.76 | $24.20 | 13,136 |
2022-03-02 | $24.78 | $24.80 | $24.77 | $24.79 | $24.23 | 14,203 |
2022-03-01 | $24.79 | $24.84 | $24.79 | $24.80 | $24.24 | 5,188 |
2022-02-28 | $24.84 | $24.84 | $24.77 | $24.84 | $24.28 | 5,962 |
2022-02-25 | $24.77 | $24.78 | $24.76 | $24.78 | $24.22 | 61,429 |
2022-02-24 | $24.80 | $24.82 | $24.67 | $24.81 | $24.24 | 24,918 |
2022-02-23 | $24.81 | $24.81 | $24.78 | $24.80 | $24.23 | 20,206 |
2022-02-22 | $24.82 | $24.83 | $24.79 | $24.81 | $24.25 | 17,432 |
2022-02-18 | $24.91 | $24.95 | $24.91 | $24.92 | $24.27 | 27,176 |
2022-02-17 | $24.96 | $24.97 | $24.91 | $24.92 | $24.27 | 39,805 |
2022-02-16 | $24.96 | $24.99 | $24.91 | $24.95 | $24.30 | 692,209 |
2022-02-15 | $24.93 | $24.93 | $24.86 | $24.93 | $24.28 | 45,222 |
2022-02-14 | $24.97 | $25.01 | $24.91 | $24.94 | $24.29 | 537,827 |
2022-02-11 | $25.00 | $25.01 | $24.98 | $24.99 | $24.34 | 17,942 |
2022-02-10 | $25.05 | $25.05 | $25.02 | $25.03 | $24.37 | 14,470 |
2022-02-09 | $25.02 | $25.05 | $25.00 | $25.02 | $24.37 | 8,642 |
2022-02-08 | $25.03 | $25.04 | $25.02 | $25.02 | $24.37 | 5,581 |
2022-02-07 | $25.03 | $25.03 | $25.01 | $25.01 | $24.36 | 6,949 |
2022-02-04 | $24.97 | $25.04 | $24.97 | $25.01 | $24.36 | 12,376 |
2022-02-03 | $24.97 | $26.20 | $24.97 | $25.05 | $24.40 | 29,709 |
2022-02-02 | $25.04 | $25.04 | $24.75 | $25.01 | $24.36 | 32,712 |
2022-02-01 | $25.01 | $25.03 | $24.75 | $24.95 | $24.30 | 153,631 |
2022-01-31 | $25.03 | $25.03 | $25.02 | $25.02 | $24.37 | 5,721 |
2022-01-28 | $25.04 | $25.04 | $25.02 | $25.02 | $24.37 | 1,551 |
2022-01-27 | $25.08 | $25.08 | $25.07 | $25.07 | $24.41 | 4,453 |
2022-01-26 | $25.07 | $25.08 | $25.05 | $25.06 | $24.41 | 3,095 |
2022-01-25 | $25.06 | $25.09 | $25.06 | $25.09 | $24.44 | 26,739 |
2022-01-24 | $25.10 | $25.13 | $25.08 | $25.10 | $24.45 | 229,709 |
2022-01-21 | $25.08 | $25.12 | $25.08 | $25.10 | $24.45 | 6,763 |
2022-01-20 | $25.09 | $25.12 | $25.06 | $25.06 | $24.41 | 37,752 |
2022-01-19 | $25.15 | $25.16 | $25.13 | $25.16 | $24.45 | 9,994 |
2022-01-18 | $25.14 | $25.15 | $25.13 | $25.15 | $24.44 | 14,167 |
2022-01-14 | $25.13 | $25.14 | $25.12 | $25.13 | $24.42 | 10,621 |
2022-01-13 | $25.12 | $25.14 | $25.11 | $25.13 | $24.42 | 74,308 |
2022-01-12 | $25.09 | $25.10 | $25.07 | $25.10 | $24.39 | 11,319 |
2022-01-11 | $25.09 | $25.09 | $25.06 | $25.08 | $24.37 | 16,695 |
2022-01-10 | $25.09 | $25.09 | $25.07 | $25.08 | $24.37 | 4,143 |
2022-01-07 | $25.09 | $25.09 | $25.08 | $25.09 | $24.38 | 3,242 |
2022-01-06 | $25.09 | $25.10 | $25.08 | $25.09 | $24.39 | 26,454 |
2022-01-05 | $25.09 | $25.10 | $25.08 | $25.09 | $24.38 | 5,128 |
2022-01-04 | $25.08 | $25.08 | $25.06 | $25.07 | $24.37 | 3,071 |
2022-01-03 | $25.10 | $25.10 | $25.03 | $25.06 | $24.36 | 22,260 |
2021-12-31 | $25.03 | $25.06 | $25.02 | $25.02 | $24.32 | 12,159 |
2021-12-30 | $25.07 | $25.07 | $25.02 | $25.04 | $24.33 | 8,075 |
2021-12-29 | $25.05 | $25.05 | $25.03 | $25.03 | $24.33 | 2,765 |
2021-12-28 | $25.04 | $25.04 | $24.89 | $24.98 | $24.28 | 32,288 |
2021-12-27 | $25.04 | $25.06 | $25.01 | $25.01 | $24.31 | 8,888 |
2021-12-23 | $25.05 | $25.05 | $25.00 | $25.00 | $24.30 | 2,381 |
2021-12-22 | $24.98 | $25.00 | $24.98 | $24.99 | $24.29 | 4,753 |
2021-12-21 | $25.02 | $25.02 | $24.96 | $24.98 | $24.28 | 13,277 |
2021-12-20 | $25.06 | $25.06 | $24.98 | $24.98 | $24.28 | 6,225 |
2021-12-17 | $25.29 | $25.29 | $25.22 | $25.22 | $24.26 | 9,052 |
2021-12-16 | $25.28 | $25.28 | $25.24 | $25.24 | $24.28 | 2,145 |
2021-12-15 | $25.19 | $25.24 | $25.19 | $25.22 | $24.26 | 1,355 |
2021-12-14 | $25.25 | $25.25 | $25.19 | $25.19 | $24.24 | 2,979 |
2021-12-13 | $25.15 | $25.15 | $25.15 | $25.15 | $24.19 | 142 |
2021-12-10 | $25.27 | $25.27 | $25.18 | $25.18 | $24.22 | 6,144 |
2021-12-09 | $25.23 | $25.23 | $25.18 | $25.21 | $24.25 | 555 |
2021-12-08 | $25.21 | $25.21 | $25.20 | $25.20 | $24.24 | 1,890 |
2021-12-07 | $25.14 | $25.17 | $25.14 | $25.16 | $24.20 | 4,001 |
2021-12-06 | $25.13 | $25.13 | $25.13 | $25.13 | $24.17 | 436 |
2021-12-03 | $25.11 | $25.11 | $25.03 | $25.09 | $24.13 | 3,902 |
2021-12-02 | $24.97 | $25.05 | $24.97 | $25.05 | $24.10 | 4,051 |
2021-12-01 | $25.11 | $25.11 | $25.04 | $25.07 | $24.12 | 3,687 |
2021-11-30 | $25.16 | $25.17 | $25.13 | $25.15 | $24.19 | 10,855 |
2021-11-29 | $25.24 | $25.24 | $25.20 | $25.20 | $24.24 | 14,554 |
2021-11-26 | $25.20 | $25.20 | $25.20 | $25.20 | $24.24 | 40 |
2021-11-24 | $25.21 | $25.21 | $25.18 | $25.18 | $24.22 | 423 |
2021-11-23 | $25.17 | $25.20 | $25.17 | $25.19 | $24.23 | 4,372 |
2021-11-22 | $25.20 | $25.20 | $25.18 | $25.20 | $24.24 | 19,411 |
2021-11-19 | $25.28 | $25.29 | $25.28 | $25.29 | $24.24 | 1,076 |
2021-11-18 | $25.27 | $25.28 | $25.27 | $25.27 | $24.22 | 9,633 |
2021-11-17 | $25.28 | $25.28 | $25.26 | $25.27 | $24.22 | 4,123 |
2021-11-16 | $25.32 | $25.32 | $25.27 | $25.29 | $24.24 | 2,236 |
2021-11-15 | $25.31 | $25.31 | $25.27 | $25.28 | $24.23 | 14,462 |
2021-11-12 | $25.27 | $25.27 | $25.25 | $25.27 | $24.22 | 2,931 |
2021-11-11 | $25.22 | $25.26 | $25.22 | $25.25 | $24.20 | 1,656 |
2021-11-10 | $25.25 | $25.26 | $25.25 | $25.26 | $24.21 | 321 |
2021-11-09 | $25.27 | $25.27 | $25.26 | $25.27 | $24.22 | 3,643 |
2021-11-08 | $25.26 | $25.27 | $25.25 | $25.25 | $24.20 | 6,567 |
2021-11-05 | $25.24 | $25.38 | $25.24 | $25.28 | $24.23 | 11,293 |
2021-11-04 | $25.22 | $25.25 | $25.22 | $25.24 | $24.19 | 3,035 |
2021-11-03 | $25.23 | $25.23 | $25.21 | $25.23 | $24.18 | 3,029 |
2021-11-02 | $25.18 | $25.23 | $25.18 | $25.19 | $24.15 | 8,022 |
2021-11-01 | $25.24 | $25.24 | $25.22 | $25.23 | $24.18 | 2,863 |
2021-10-29 | $25.42 | $25.42 | $25.20 | $25.22 | $24.17 | 2,771 |
2021-10-28 | $25.19 | $25.22 | $25.19 | $25.21 | $24.16 | 2,504 |
2021-10-27 | $25.18 | $25.22 | $25.18 | $25.20 | $24.16 | 4,228 |
2021-10-26 | $25.17 | $25.22 | $25.17 | $25.22 | $24.17 | 3,619 |
2021-10-25 | $25.22 | $25.22 | $25.22 | $25.22 | $24.17 | 2,922 |
2021-10-22 | $25.23 | $25.24 | $25.19 | $25.23 | $24.18 | 3,050 |
2021-10-21 | $25.25 | $25.25 | $25.22 | $25.24 | $24.19 | 3,184 |
2021-10-20 | $25.34 | $25.34 | $25.22 | $25.22 | $24.17 | 53,128 |
2021-10-19 | $25.28 | $25.28 | $25.24 | $25.24 | $24.12 | 9,912 |
2021-10-18 | $25.20 | $25.25 | $25.16 | $25.20 | $24.08 | 16,500 |
2021-10-15 | $25.26 | $25.26 | $25.19 | $25.19 | $24.07 | 3,403 |
2021-10-14 | $25.20 | $25.20 | $25.15 | $25.18 | $24.07 | 721 |
2021-10-13 | $25.22 | $25.24 | $25.18 | $25.18 | $24.07 | 3,183 |
2021-10-12 | $25.18 | $25.18 | $25.14 | $25.18 | $24.06 | 876 |
2021-10-11 | $25.22 | $25.22 | $25.18 | $25.18 | $24.07 | 602 |
2021-10-08 | $25.22 | $25.22 | $25.20 | $25.20 | $24.08 | 1,560 |
2021-10-07 | $25.19 | $25.23 | $25.18 | $25.22 | $24.11 | 20,796 |
2021-10-06 | $25.23 | $25.23 | $25.18 | $25.22 | $24.10 | 2,792 |
2021-10-05 | $25.19 | $25.19 | $25.18 | $25.18 | $24.07 | 4,591 |
2021-10-04 | $25.20 | $25.20 | $25.15 | $25.15 | $24.03 | 1,268 |
2021-10-01 | $25.17 | $25.19 | $25.17 | $25.17 | $24.06 | 4,112 |
2021-09-30 | $25.17 | $25.17 | $25.16 | $25.16 | $24.05 | 500 |
2021-09-29 | $25.17 | $25.17 | $25.10 | $25.16 | $24.05 | 3,444 |
2021-09-28 | $25.15 | $25.20 | $25.00 | $25.16 | $24.04 | 61,474 |
2021-09-27 | $25.19 | $25.19 | $25.13 | $25.16 | $24.05 | 1,196 |
2021-09-24 | $25.18 | $25.18 | $25.08 | $25.12 | $24.01 | 2,664 |
2021-09-23 | $25.12 | $25.12 | $25.12 | $25.12 | $24.01 | 593 |
2021-09-22 | $25.19 | $25.19 | $25.10 | $25.10 | $23.99 | 4,253 |
2021-09-21 | $25.16 | $25.16 | $25.10 | $25.10 | $23.99 | 16,431 |
2021-09-20 | $25.12 | $25.15 | $25.12 | $25.13 | $24.02 | 1,129 |
2021-09-17 | $25.22 | $25.22 | $25.19 | $25.20 | $24.02 | 2,700 |
2021-09-16 | $25.16 | $25.23 | $25.16 | $25.22 | $24.03 | 1,787 |
2021-09-15 | $25.16 | $25.22 | $25.13 | $25.16 | $23.97 | 3,429 |
2021-09-14 | $25.17 | $25.32 | $25.17 | $25.20 | $24.01 | 4,087 |
2021-09-13 | $25.20 | $25.20 | $25.14 | $25.20 | $24.01 | 723 |
2021-09-10 | $25.18 | $25.18 | $25.12 | $25.12 | $23.94 | 199 |
2021-09-09 | $25.12 | $25.12 | $25.12 | $25.12 | $23.94 | 81 |
2021-09-08 | $25.15 | $25.17 | $25.15 | $25.16 | $23.98 | 2,015 |
2021-09-07 | $25.35 | $25.35 | $25.12 | $25.15 | $23.96 | 4,608 |
2021-09-03 | $25.16 | $25.16 | $25.11 | $25.15 | $23.96 | 1,838 |
2021-09-02 | $25.11 | $25.15 | $25.11 | $25.14 | $23.96 | 2,120 |
2021-09-01 | $25.14 | $25.14 | $25.11 | $25.11 | $23.93 | 1,383 |
2021-08-31 | $25.13 | $25.13 | $25.07 | $25.07 | $23.89 | 4,702 |
2021-08-30 | $25.10 | $25.13 | $25.07 | $25.07 | $23.89 | 4,069 |
2021-08-27 | $25.05 | $25.09 | $25.05 | $25.09 | $23.91 | 1,970 |
2021-08-26 | $25.01 | $25.05 | $24.99 | $25.05 | $23.87 | 3,293 |
2021-08-25 | $25.09 | $25.09 | $24.97 | $25.02 | $23.84 | 6,425 |
2021-08-24 | $25.06 | $25.06 | $25.04 | $25.05 | $23.87 | 2,104 |
2021-08-23 | $25.07 | $25.07 | $25.06 | $25.06 | $23.88 | 6,867 |
2021-08-20 | $25.06 | $25.06 | $25.00 | $25.00 | $23.83 | 3,584 |
2021-08-19 | $25.12 | $25.12 | $25.09 | $25.11 | $23.86 | 13,830 |
2021-08-18 | $25.10 | $25.13 | $25.07 | $25.07 | $23.83 | 9,930 |
2021-08-17 | $25.10 | $25.10 | $25.01 | $25.06 | $23.82 | 6,367 |
2021-08-16 | $25.07 | $25.07 | $25.06 | $25.06 | $23.82 | 216 |
2021-08-13 | $25.09 | $25.21 | $25.08 | $25.08 | $23.84 | 2,012 |
2021-08-12 | $25.03 | $25.09 | $25.03 | $25.05 | $23.81 | 3,421 |
2021-08-11 | $25.08 | $25.08 | $25.02 | $25.05 | $23.81 | 12,246 |
2021-08-10 | $25.04 | $25.08 | $25.04 | $25.06 | $23.82 | 4,280 |
2021-08-09 | $25.06 | $25.06 | $25.06 | $25.06 | $23.82 | 2 |
2021-08-06 | $25.05 | $25.07 | $25.05 | $25.06 | $23.82 | 1,497 |
2021-08-05 | $25.07 | $25.07 | $25.04 | $25.04 | $23.80 | 3,244 |
2021-08-04 | $25.07 | $25.07 | $25.06 | $25.07 | $23.83 | 1,917 |
2021-08-03 | $25.05 | $25.05 | $25.04 | $25.04 | $23.80 | 438 |
2021-08-02 | $25.08 | $25.08 | $25.04 | $25.05 | $23.81 | 2,314 |
2021-07-30 | $25.05 | $25.07 | $25.04 | $25.04 | $23.80 | 750 |
2021-07-29 | $25.07 | $25.07 | $25.03 | $25.03 | $23.79 | 437 |
2021-07-28 | $25.08 | $25.08 | $25.04 | $25.04 | $23.80 | 3,063 |
2021-07-27 | $25.10 | $25.10 | $25.06 | $25.06 | $23.82 | 1,094 |
2021-07-26 | $25.06 | $25.10 | $25.06 | $25.06 | $23.82 | 10,481 |
2021-07-23 | $25.08 | $25.08 | $25.05 | $25.05 | $23.81 | 2,002 |
2021-07-22 | $25.08 | $25.08 | $25.04 | $25.04 | $23.80 | 3,149 |
2021-07-21 | $25.06 | $25.07 | $25.03 | $25.05 | $23.81 | 9,799 |
2021-07-20 | $25.06 | $25.06 | $25.02 | $25.03 | $23.79 | 6,846 |
2021-07-19 | $25.07 | $25.14 | $25.07 | $25.14 | $23.85 | 2,833 |
2021-07-16 | $25.13 | $25.13 | $25.09 | $25.09 | $23.80 | 172 |
2021-07-15 | $25.14 | $25.14 | $25.10 | $25.10 | $23.81 | 4,379 |
2021-07-14 | $25.14 | $25.14 | $25.10 | $25.10 | $23.81 | 2,169 |
2021-07-13 | $25.09 | $25.13 | $25.09 | $25.09 | $23.80 | 644 |
2021-07-12 | $25.14 | $25.14 | $25.10 | $25.10 | $23.81 | 2,059 |
2021-07-09 | $25.17 | $25.17 | $25.09 | $25.09 | $23.80 | 227 |
2021-07-08 | $25.09 | $25.13 | $25.07 | $25.09 | $23.80 | 3,580 |
2021-07-07 | $25.13 | $25.13 | $25.11 | $25.13 | $23.84 | 4,926 |
2021-07-06 | $25.12 | $25.13 | $25.00 | $25.08 | $23.79 | 6,237 |
2021-07-02 | $25.03 | $25.10 | $25.02 | $25.06 | $23.77 | 3,262 |
2021-07-01 | $25.05 | $25.05 | $25.03 | $25.03 | $23.74 | 2,637 |
2021-06-30 | $25.03 | $25.04 | $24.95 | $24.99 | $23.71 | 312,181 |
2021-06-29 | $25.03 | $25.03 | $24.99 | $24.99 | $23.71 | 3,108 |
2021-06-28 | $24.97 | $25.03 | $24.97 | $25.00 | $23.72 | 4,452 |
2021-06-25 | $25.02 | $25.02 | $24.98 | $24.98 | $23.69 | 6,122 |
2021-06-24 | $25.06 | $25.06 | $24.99 | $24.99 | $23.71 | 6,904 |
2021-06-23 | $25.04 | $25.05 | $24.95 | $24.98 | $23.70 | 6,728 |
2021-06-22 | $25.03 | $25.06 | $24.99 | $24.99 | $23.71 | 6,495 |
2021-06-21 | $25.01 | $25.05 | $25.01 | $25.02 | $23.73 | 6,669 |
2021-06-18 | $25.08 | $25.09 | $25.00 | $25.00 | $23.67 | 6,291 |
2021-06-17 | $25.03 | $25.09 | $25.03 | $25.07 | $23.73 | 5,117 |
2021-06-16 | $25.04 | $25.08 | $25.04 | $25.08 | $23.75 | 1,989 |
2021-06-15 | $25.04 | $25.07 | $25.00 | $25.03 | $23.70 | 12,039 |
2021-06-14 | $25.06 | $25.06 | $25.02 | $25.02 | $23.69 | 595 |
2021-06-11 | $25.04 | $25.05 | $25.02 | $25.04 | $23.71 | 2,723 |
2021-06-10 | $25.01 | $25.04 | $25.01 | $25.02 | $23.69 | 1,581 |
2021-06-09 | $25.00 | $25.04 | $24.99 | $24.99 | $23.66 | 9,289 |
2021-06-08 | $24.98 | $25.03 | $24.94 | $24.94 | $23.62 | 42,530 |
2021-06-07 | $25.03 | $25.04 | $25.01 | $25.01 | $23.68 | 274,172 |
2021-06-04 | $25.01 | $25.01 | $24.98 | $24.98 | $23.65 | 161 |
2021-06-03 | $25.01 | $25.01 | $24.98 | $24.98 | $23.65 | 397 |
2021-06-02 | $24.95 | $24.97 | $24.95 | $24.97 | $23.64 | 917 |
2021-06-01 | $24.96 | $24.96 | $24.96 | $24.96 | $23.63 | 11 |
2021-05-28 | $24.93 | $24.93 | $24.91 | $24.91 | $23.58 | 315 |
2021-05-27 | $24.91 | $24.92 | $24.90 | $24.90 | $23.57 | 3,001 |
2021-05-26 | $24.86 | $24.90 | $24.86 | $24.88 | $23.56 | 1,936 |
2021-05-25 | $24.85 | $24.87 | $24.83 | $24.87 | $23.54 | 5,130 |
2021-05-24 | $24.88 | $24.88 | $24.83 | $24.84 | $23.52 | 2,553 |
2021-05-21 | $24.83 | $24.85 | $24.83 | $24.84 | $23.52 | 3,591 |
2021-05-20 | $24.84 | $24.84 | $24.82 | $24.82 | $23.50 | 1,418 |
2021-05-19 | $24.85 | $24.89 | $24.85 | $24.89 | $23.52 | 200 |
2021-05-18 | $24.94 | $24.94 | $24.88 | $24.88 | $23.51 | 400 |
2021-05-17 | $24.88 | $24.88 | $24.88 | $24.88 | $23.51 | 559 |
2021-05-14 | $24.87 | $24.87 | $24.87 | $24.87 | $23.50 | 63 |
2021-05-13 | $24.84 | $24.86 | $24.84 | $24.86 | $23.49 | 663 |
2021-05-12 | $24.87 | $24.87 | $24.87 | $24.87 | $23.50 | 1 |
2021-05-11 | $24.90 | $24.90 | $24.87 | $24.87 | $23.50 | 13,339 |
2021-05-10 | $24.85 | $24.87 | $24.85 | $24.87 | $23.50 | 501 |
2021-05-07 | $24.88 | $24.88 | $24.88 | $24.88 | $23.51 | 143 |
2021-05-06 | $24.82 | $24.82 | $24.82 | $24.82 | $23.45 | 0 |
2021-05-05 | $24.87 | $24.87 | $24.81 | $24.81 | $23.45 | 241 |
2021-05-04 | $24.82 | $24.82 | $24.82 | $24.82 | $23.45 | 720 |
2021-05-03 | $24.89 | $24.89 | $24.83 | $24.83 | $23.46 | 720 |
2021-04-30 | $24.85 | $24.85 | $24.82 | $24.82 | $23.46 | 102 |
2021-04-29 | $24.88 | $24.88 | $24.82 | $24.82 | $23.45 | 114 |
2021-04-28 | $24.77 | $24.82 | $24.75 | $24.81 | $23.45 | 3,503 |
2021-04-27 | $24.87 | $24.87 | $24.82 | $24.82 | $23.46 | 322 |
2021-04-26 | $24.87 | $24.87 | $24.82 | $24.82 | $23.46 | 603 |
2021-04-23 | $24.82 | $24.82 | $24.82 | $24.82 | $23.45 | 33 |
2021-04-22 | $24.81 | $24.81 | $24.81 | $24.81 | $23.45 | 1,523 |
2021-04-21 | $24.85 | $24.85 | $24.83 | $24.83 | $23.46 | 1,523 |
2021-04-20 | $24.87 | $24.87 | $24.82 | $24.82 | $23.46 | 1,196 |
2021-04-19 | $24.89 | $24.89 | $24.85 | $24.85 | $23.46 | 161,116 |
2021-04-16 | $24.85 | $24.85 | $24.85 | $24.85 | $23.46 | 3,100 |
2021-04-15 | $24.88 | $24.88 | $24.84 | $24.84 | $23.45 | 1,330 |
2021-04-14 | $24.84 | $24.93 | $24.84 | $24.89 | $23.50 | 43,965 |
2021-04-13 | $24.90 | $24.90 | $24.85 | $24.85 | $23.46 | 184 |
2021-04-12 | $24.89 | $24.90 | $24.85 | $24.85 | $23.46 | 201,713 |
2021-04-09 | $24.84 | $24.84 | $24.84 | $24.84 | $23.45 | 102 |
2021-04-08 | $24.80 | $24.83 | $24.80 | $24.83 | $23.44 | 300 |
2021-04-07 | $24.79 | $24.79 | $24.79 | $24.79 | $23.40 | 1 |
2021-04-06 | $24.80 | $24.80 | $24.78 | $24.78 | $23.40 | 219 |
2021-04-05 | $24.79 | $24.79 | $24.78 | $24.78 | $23.40 | 202,057 |
2021-04-01 | $24.78 | $24.78 | $24.77 | $24.77 | $23.38 | 1,725 |
2021-03-31 | $24.77 | $24.77 | $24.77 | $24.77 | $23.38 | 18 |
2021-03-30 | $24.77 | $24.79 | $24.77 | $24.77 | $23.38 | 1,602 |
2021-03-29 | $24.78 | $24.78 | $24.77 | $24.77 | $23.39 | 204 |
2021-03-26 | $24.77 | $24.77 | $24.77 | $24.77 | $23.38 | 3 |
2021-03-25 | $24.78 | $24.78 | $24.77 | $24.77 | $23.38 | 403 |
2021-03-24 | $24.74 | $24.74 | $24.74 | $24.74 | $23.35 | 1 |
2021-03-23 | $24.73 | $24.73 | $24.73 | $24.73 | $23.35 | 1 |
2021-03-22 | $24.74 | $24.74 | $24.72 | $24.72 | $23.34 | 1,653 |
2021-03-19 | $24.80 | $24.80 | $24.79 | $24.79 | $23.34 | 200 |
2021-03-18 | $24.80 | $24.80 | $24.80 | $24.80 | $23.35 | 204 |
2021-03-17 | $24.81 | $24.81 | $24.81 | $24.81 | $23.36 | 1 |
2021-03-16 | $24.80 | $24.81 | $24.77 | $24.81 | $23.36 | 300 |
2021-03-15 | $24.82 | $24.82 | $24.82 | $24.82 | $23.37 | 175 |
2021-03-12 | $24.83 | $24.83 | $24.80 | $24.80 | $23.35 | 205 |
2021-03-11 | $24.78 | $24.78 | $24.78 | $24.78 | $23.33 | 1 |
2021-03-10 | $24.77 | $24.77 | $24.77 | $24.77 | $23.32 | 1 |
2021-03-09 | $24.75 | $24.75 | $24.75 | $24.75 | $23.30 | 101 |
2021-03-08 | $24.77 | $24.77 | $24.77 | $24.77 | $23.32 | 115 |
2021-03-05 | $24.78 | $24.80 | $24.78 | $24.78 | $23.33 | 1,154 |
2021-03-04 | $24.75 | $24.80 | $24.75 | $24.80 | $23.35 | 405 |
2021-03-03 | $24.78 | $24.78 | $24.78 | $24.78 | $23.33 | 89 |
2021-03-02 | $24.85 | $24.85 | $24.80 | $24.80 | $23.35 | 912 |
2021-03-01 | $24.79 | $24.79 | $24.77 | $24.77 | $23.32 | 209 |
2021-02-26 | $24.82 | $24.82 | $24.82 | $24.82 | $23.37 | 5 |
2021-02-25 | $24.80 | $24.84 | $24.80 | $24.83 | $23.38 | 600 |
2021-02-24 | $24.85 | $24.85 | $24.82 | $24.82 | $23.37 | 465 |
2021-02-23 | $24.85 | $24.85 | $24.84 | $24.85 | $23.39 | 2,005 |
2021-02-22 | $24.86 | $24.86 | $24.85 | $24.86 | $23.40 | 233 |
2021-02-19 | $24.91 | $24.91 | $24.91 | $24.91 | $23.37 | 0 |
2021-02-18 | $24.91 | $24.91 | $24.91 | $24.91 | $23.37 | 26 |
2021-02-17 | $24.92 | $24.92 | $24.92 | $24.92 | $23.38 | 26 |
2021-02-16 | $24.85 | $24.90 | $24.85 | $24.90 | $23.36 | 592 |
2021-02-12 | $24.93 | $24.93 | $24.93 | $24.93 | $23.39 | 536 |
2021-02-11 | $24.86 | $24.86 | $24.86 | $24.86 | $23.32 | 221 |
2021-02-10 | $24.91 | $24.91 | $24.85 | $24.85 | $23.32 | 810 |
2021-02-09 | $24.84 | $24.84 | $24.84 | $24.84 | $23.30 | 9 |
2021-02-08 | $24.81 | $24.81 | $24.81 | $24.81 | $23.28 | 2 |
2021-02-05 | $24.82 | $24.82 | $24.82 | $24.82 | $23.28 | 8 |
2021-02-04 | $24.79 | $24.79 | $24.79 | $24.79 | $23.26 | 105 |
2021-02-03 | $24.81 | $24.81 | $24.81 | $24.81 | $23.27 | 2 |
2021-02-02 | $24.78 | $24.78 | $24.78 | $24.78 | $23.25 | 76 |
2021-02-01 | $24.79 | $24.79 | $24.79 | $24.79 | $23.26 | 11 |
2021-01-29 | $24.75 | $24.86 | $24.75 | $24.80 | $23.27 | 344 |
2021-01-28 | $24.88 | $24.88 | $24.77 | $24.83 | $23.29 | 3,213 |
2021-01-27 | $24.85 | $24.85 | $24.85 | $24.85 | $23.31 | 1 |
2021-01-26 | $24.85 | $24.85 | $24.85 | $24.85 | $23.31 | 12 |
2021-01-25 | $24.85 | $24.85 | $24.85 | $24.85 | $23.31 | 33 |
2021-01-22 | $24.86 | $24.86 | $24.86 | $24.86 | $23.32 | 1 |
2021-01-21 | $24.84 | $24.84 | $24.84 | $24.84 | $23.30 | 3 |
2021-01-20 | $24.83 | $24.83 | $24.83 | $24.83 | $23.29 | 4 |
2021-01-19 | $24.97 | $24.97 | $24.97 | $24.97 | $23.28 | 4 |
2021-01-15 | $24.95 | $24.99 | $24.94 | $24.94 | $23.25 | 1,278 |
2021-01-14 | $24.91 | $24.91 | $24.91 | $24.91 | $23.22 | 1 |
2021-01-13 | $24.89 | $24.89 | $24.89 | $24.89 | $23.21 | 1 |
2021-01-12 | $24.88 | $24.88 | $24.88 | $24.88 | $23.19 | 1 |
2021-01-11 | $24.87 | $24.87 | $24.87 | $24.87 | $23.18 | 204 |
2021-01-08 | $24.83 | $24.83 | $24.83 | $24.83 | $23.15 | 2 |
2021-01-07 | $24.68 | $24.74 | $24.68 | $24.74 | $23.06 | 362 |
2021-01-06 | $24.64 | $24.70 | $24.64 | $24.70 | $23.02 | 2,221 |
2021-01-05 | $24.76 | $24.76 | $24.76 | $24.76 | $23.08 | 19 |
2021-01-04 | $24.74 | $24.74 | $24.67 | $24.74 | $23.06 | 3,329 |
2020-12-31 | $24.73 | $24.73 | $24.73 | $24.73 | $23.05 | 38 |
2020-12-30 | $24.73 | $24.73 | $24.73 | $24.73 | $23.05 | 1 |
2020-12-29 | $24.72 | $24.72 | $24.72 | $24.72 | $23.05 | 2 |
2020-12-28 | $24.73 | $24.73 | $24.73 | $24.73 | $23.06 | 19 |
2020-12-24 | $24.70 | $24.70 | $24.70 | $24.70 | $23.03 | 587 |
2020-12-23 | $24.75 | $24.75 | $24.70 | $24.70 | $23.02 | 587 |
2020-12-22 | $24.75 | $24.75 | $24.70 | $24.70 | $23.02 | 977 |
2020-12-21 | $24.69 | $24.73 | $24.69 | $24.73 | $23.06 | 212 |
2020-12-18 | $24.78 | $24.78 | $24.73 | $24.73 | $23.02 | 400 |
2020-12-17 | $24.84 | $24.84 | $24.74 | $24.74 | $23.03 | 3,812 |
2020-12-16 | $24.81 | $24.81 | $24.72 | $24.72 | $23.02 | 144 |
2020-12-15 | $24.81 | $24.81 | $24.71 | $24.71 | $23.00 | 200 |
2020-12-14 | $24.67 | $24.75 | $24.67 | $24.69 | $22.99 | 601 |
2020-12-11 | $24.78 | $24.78 | $24.68 | $24.68 | $22.98 | 101 |
2020-12-10 | $24.67 | $24.67 | $24.67 | $24.67 | $22.97 | 132 |
2020-12-09 | $24.72 | $24.74 | $24.72 | $24.74 | $23.04 | 206 |
2020-12-08 | $24.64 | $24.64 | $24.64 | $24.64 | $22.94 | 118 |
2020-12-07 | $24.74 | $24.74 | $24.65 | $24.65 | $22.96 | 118 |
2020-12-04 | $24.59 | $24.59 | $24.59 | $24.59 | $22.90 | 0 |
2020-12-03 | $24.57 | $24.57 | $24.57 | $24.57 | $22.87 | 296 |
2020-12-02 | $24.64 | $24.67 | $24.57 | $24.57 | $22.88 | 296 |
2020-12-01 | $24.55 | $24.55 | $24.55 | $24.55 | $22.86 | 19 |
2020-11-30 | $24.56 | $24.56 | $24.56 | $24.56 | $22.87 | 5 |
2020-11-27 | $24.52 | $24.52 | $24.52 | $24.52 | $22.83 | 409 |
2020-11-25 | $24.51 | $24.53 | $24.51 | $24.53 | $22.84 | 409 |
2020-11-24 | $24.46 | $24.46 | $24.46 | $24.46 | $22.78 | 1 |
2020-11-23 | $24.43 | $24.43 | $24.43 | $24.43 | $22.75 | 1 |
2020-11-20 | $24.42 | $24.42 | $24.42 | $24.42 | $22.73 | 1 |
2020-11-19 | $24.49 | $24.49 | $24.49 | $24.49 | $22.73 | 50 |
2020-11-18 | $24.55 | $24.55 | $24.47 | $24.47 | $22.71 | 101 |
2020-11-17 | $24.47 | $24.47 | $24.47 | $24.47 | $22.71 | 109 |
2020-11-16 | $24.34 | $24.45 | $24.34 | $24.45 | $22.69 | 109 |
2020-11-13 | $24.56 | $24.56 | $24.46 | $24.46 | $22.70 | 725 |
2020-11-12 | $24.50 | $24.50 | $24.50 | $24.50 | $22.73 | 119 |
2020-11-11 | $24.49 | $24.49 | $24.49 | $24.49 | $22.73 | 41 |
2020-11-10 | $24.51 | $24.51 | $24.51 | $24.51 | $22.75 | 41 |
2020-11-09 | $24.41 | $24.45 | $24.38 | $24.38 | $22.63 | 29,621 |
2020-11-06 | $24.34 | $24.34 | $24.34 | $24.34 | $22.59 | 46 |
2020-11-05 | $24.25 | $24.25 | $24.25 | $24.25 | $22.51 | 46 |
2020-11-04 | $24.25 | $24.25 | $24.19 | $24.19 | $22.45 | 249 |
2020-11-03 | $24.16 | $24.16 | $24.16 | $24.16 | $22.42 | 2,542 |
2020-11-02 | $24.16 | $24.20 | $24.14 | $24.14 | $22.40 | 2,542 |
2020-10-30 | $24.22 | $24.22 | $24.16 | $24.16 | $22.42 | 501 |
2020-10-29 | $24.21 | $24.21 | $24.15 | $24.15 | $22.41 | 2,375 |
2020-10-28 | $24.22 | $24.22 | $24.22 | $24.22 | $22.47 | 52 |
2020-10-27 | $24.24 | $24.24 | $24.24 | $24.24 | $22.49 | 503 |
2020-10-26 | $24.29 | $24.29 | $24.28 | $24.28 | $22.53 | 503 |
2020-10-23 | $24.28 | $24.28 | $24.28 | $24.28 | $22.53 | 0 |
2020-10-22 | $24.29 | $24.29 | $24.29 | $24.29 | $22.54 | 92 |
2020-10-21 | $24.27 | $24.27 | $24.27 | $24.27 | $22.52 | 92 |
2020-10-20 | $24.27 | $24.27 | $24.27 | $24.27 | $22.52 | 0 |
2020-10-19 | $24.32 | $24.32 | $24.32 | $24.32 | $22.50 | 0 |
2020-10-16 | $24.29 | $24.29 | $24.29 | $24.29 | $22.47 | 4 |
2020-10-15 | $24.32 | $24.32 | $24.32 | $24.32 | $22.50 | 4 |
2020-10-14 | $24.32 | $24.32 | $24.32 | $24.32 | $22.50 | 1 |
2020-10-13 | $24.31 | $24.31 | $24.31 | $24.31 | $22.49 | 1 |
2020-10-12 | $24.31 | $24.31 | $24.31 | $24.31 | $22.49 | 0 |
2020-10-09 | $24.29 | $24.29 | $24.29 | $24.29 | $22.47 | 21 |
2020-10-08 | $24.26 | $24.26 | $24.26 | $24.26 | $22.45 | 4 |
2020-10-07 | $24.18 | $24.26 | $24.18 | $24.25 | $22.43 | 1,112 |
2020-10-06 | $24.22 | $24.22 | $24.21 | $24.21 | $22.40 | 505 |
2020-10-05 | $24.24 | $24.24 | $24.16 | $24.18 | $22.37 | 1,835 |
2020-10-02 | $24.18 | $24.18 | $24.18 | $24.18 | $22.37 | 52 |
2020-10-01 | $24.18 | $24.18 | $24.18 | $24.18 | $22.38 | 52 |
2020-09-30 | $24.17 | $24.17 | $24.17 | $24.17 | $22.36 | 4 |
2020-09-29 | $24.16 | $24.16 | $24.16 | $24.16 | $22.36 | 3 |
2020-09-28 | $24.13 | $24.13 | $24.13 | $24.13 | $22.32 | 1 |
2020-09-25 | $24.10 | $24.17 | $24.08 | $24.17 | $22.36 | 4,171 |
2020-09-24 | $24.21 | $24.21 | $24.21 | $24.21 | $22.41 | 61 |
2020-09-23 | $24.23 | $24.23 | $24.23 | $24.23 | $22.42 | 2 |
2020-09-22 | $24.30 | $24.30 | $24.24 | $24.24 | $22.43 | 225 |
2020-09-21 | $24.32 | $24.32 | $24.28 | $24.28 | $22.46 | 402 |
2020-09-18 | $24.38 | $24.38 | $24.38 | $24.38 | $22.46 | 0 |
2020-09-17 | $24.38 | $24.38 | $24.38 | $24.38 | $22.46 | 40 |
2020-09-16 | $24.37 | $24.37 | $24.37 | $24.37 | $22.46 | 40 |
2020-09-15 | $24.36 | $24.36 | $24.36 | $24.36 | $22.45 | 1 |
2020-09-14 | $24.35 | $24.35 | $24.35 | $24.35 | $22.44 | 1 |
2020-09-11 | $24.33 | $24.33 | $24.33 | $24.33 | $22.42 | 0 |
2020-09-10 | $24.32 | $24.32 | $24.32 | $24.32 | $22.41 | 13 |
2020-09-09 | $24.30 | $24.30 | $24.30 | $24.30 | $22.40 | 13 |
2020-09-08 | $24.33 | $24.33 | $24.33 | $24.33 | $22.42 | 0 |
2020-09-04 | $24.34 | $24.34 | $24.34 | $24.34 | $22.43 | 120 |
2020-09-03 | $24.39 | $24.39 | $24.33 | $24.33 | $22.42 | 120 |
2020-09-02 | $24.30 | $24.30 | $24.30 | $24.30 | $22.40 | 21 |
2020-09-01 | $24.28 | $24.28 | $24.28 | $24.28 | $22.37 | 3 |
2020-08-31 | $24.31 | $24.31 | $24.31 | $24.31 | $22.40 | 11 |
2020-08-28 | $24.30 | $24.30 | $24.30 | $24.30 | $22.39 | 2 |
2020-08-27 | $24.34 | $24.34 | $24.28 | $24.28 | $22.37 | 118 |
2020-08-26 | $24.28 | $24.28 | $24.28 | $24.28 | $22.37 | 2 |
2020-08-25 | $24.27 | $24.27 | $24.27 | $24.27 | $22.36 | 50 |
2020-08-24 | $24.32 | $24.32 | $24.26 | $24.26 | $22.35 | 193 |
2020-08-21 | $24.27 | $24.27 | $24.27 | $24.27 | $22.36 | 0 |
2020-08-20 | $24.27 | $24.27 | $24.27 | $24.27 | $22.36 | 0 |
2020-08-19 | $24.33 | $24.33 | $24.33 | $24.33 | $22.35 | 1,413 |
2020-08-18 | $24.44 | $24.44 | $24.37 | $24.37 | $22.39 | 1,413 |
2020-08-17 | $24.38 | $24.38 | $24.38 | $24.38 | $22.39 | 0 |
2020-08-14 | $24.38 | $24.38 | $24.38 | $24.38 | $22.39 | 81 |
2020-08-13 | $24.39 | $24.39 | $24.39 | $24.39 | $22.40 | 81 |
2020-08-12 | $24.38 | $24.38 | $24.38 | $24.38 | $22.39 | 36 |
2020-08-11 | $24.36 | $24.36 | $24.36 | $24.36 | $22.37 | 36 |
2020-08-10 | $24.36 | $24.36 | $24.36 | $24.36 | $22.37 | 87 |
2020-08-07 | $24.34 | $24.34 | $24.34 | $24.34 | $22.35 | 85 |
2020-08-06 | $24.31 | $24.31 | $24.31 | $24.31 | $22.32 | 85 |
2020-08-05 | $24.21 | $24.28 | $24.21 | $24.28 | $22.29 | 100 |
2020-08-04 | $24.27 | $24.27 | $24.27 | $24.27 | $22.29 | 600 |
2020-08-03 | $24.30 | $24.30 | $24.17 | $24.24 | $22.26 | 600 |
2020-07-31 | $24.23 | $24.23 | $24.23 | $24.23 | $22.25 | 2 |
2020-07-30 | $24.24 | $24.24 | $24.24 | $24.24 | $22.27 | 2 |
2020-07-29 | $24.24 | $24.24 | $24.24 | $24.24 | $22.26 | 9 |
2020-07-28 | $24.23 | $24.23 | $24.23 | $24.23 | $22.25 | 1 |
2020-07-27 | $24.22 | $24.22 | $24.22 | $24.22 | $22.24 | 1 |
2020-07-24 | $24.22 | $24.22 | $24.22 | $24.22 | $22.24 | 2 |
2020-07-23 | $24.23 | $24.23 | $24.23 | $24.23 | $22.25 | 39 |
2020-07-22 | $24.20 | $24.20 | $24.20 | $24.20 | $22.23 | 0 |
2020-07-21 | $24.19 | $24.19 | $24.14 | $24.14 | $22.17 | 800 |
2020-07-20 | $24.09 | $24.09 | $24.09 | $24.09 | $22.12 | 100 |
2020-07-17 | $24.15 | $24.15 | $24.15 | $24.15 | $22.11 | 0 |
2020-07-16 | $24.12 | $24.12 | $24.12 | $24.12 | $22.09 | 100 |
2020-07-15 | $24.06 | $24.06 | $24.06 | $24.06 | $22.04 | 0 |
2020-07-14 | $24.05 | $24.05 | $24.05 | $24.05 | $22.02 | 100 |
2020-07-13 | $24.04 | $24.04 | $24.04 | $24.04 | $22.01 | 0 |
2020-07-10 | $23.95 | $24.01 | $23.95 | $24.01 | $21.99 | 200 |
2020-07-09 | $24.04 | $24.04 | $24.04 | $24.04 | $22.01 | 0 |
2020-07-08 | $24.01 | $24.01 | $24.01 | $24.01 | $21.99 | 100 |
2020-07-07 | $24.01 | $24.01 | $24.01 | $24.01 | $21.98 | 100 |
2020-07-06 | $23.95 | $23.95 | $23.95 | $23.95 | $21.94 | 100 |
2020-07-02 | $23.92 | $23.92 | $23.92 | $23.92 | $21.90 | 300 |
2020-07-01 | $23.89 | $23.89 | $23.89 | $23.89 | $21.88 | 18 |
2020-06-30 | $23.90 | $23.90 | $23.90 | $23.90 | $21.88 | 0 |
2020-06-29 | $23.97 | $23.97 | $23.97 | $23.97 | $21.95 | 2 |
2020-06-26 | $24.01 | $24.01 | $24.01 | $24.01 | $21.98 | 3 |
2020-06-25 | $24.10 | $24.10 | $24.10 | $24.10 | $22.06 | 15 |
2020-06-24 | $24.13 | $24.13 | $24.13 | $24.13 | $22.09 | 13 |
2020-06-23 | $24.11 | $24.11 | $24.11 | $24.11 | $22.07 | 1 |
2020-06-22 | $24.12 | $24.12 | $24.12 | $24.12 | $22.08 | 1 |
2020-06-19 | $24.21 | $24.21 | $24.21 | $24.21 | $22.05 | 2 |
2020-06-18 | $24.21 | $24.21 | $24.21 | $24.21 | $22.05 | 16 |
2020-06-17 | $24.17 | $24.17 | $24.17 | $24.17 | $22.02 | 206 |
2020-06-16 | $24.06 | $24.06 | $24.06 | $24.06 | $21.92 | 6 |
2020-06-15 | $24.07 | $24.07 | $24.07 | $24.07 | $21.93 | 2 |
2020-06-12 | $24.11 | $24.11 | $24.11 | $24.11 | $21.97 | 101 |
2020-06-11 | $24.29 | $24.29 | $23.96 | $24.17 | $22.02 | 6,480 |
2020-06-10 | $24.14 | $24.14 | $24.14 | $24.14 | $21.99 | 11 |
2020-06-09 | $24.11 | $24.11 | $24.11 | $24.11 | $21.97 | 3 |
2020-06-08 | $24.24 | $24.24 | $24.07 | $24.07 | $21.93 | 410 |
2020-06-05 | $23.94 | $23.94 | $23.94 | $23.94 | $21.81 | 0 |
2020-06-04 | $23.90 | $23.90 | $23.90 | $23.90 | $21.77 | 1 |
2020-06-03 | $23.84 | $23.84 | $23.84 | $23.84 | $21.72 | 0 |
2020-06-02 | $23.75 | $23.75 | $23.75 | $23.75 | $21.64 | 3 |
2020-06-01 | $23.72 | $23.72 | $23.72 | $23.72 | $21.61 | 7 |
2020-05-29 | $23.70 | $23.70 | $23.70 | $23.70 | $21.59 | 1 |
2020-05-28 | $23.63 | $23.63 | $23.63 | $23.63 | $21.53 | 0 |
2020-05-27 | $23.69 | $23.69 | $23.69 | $23.69 | $21.59 | 202 |
2020-05-26 | $23.46 | $23.46 | $23.46 | $23.46 | $21.37 | 0 |
2020-05-22 | $23.44 | $23.44 | $23.44 | $23.44 | $21.36 | 2 |
2020-05-21 | $23.42 | $23.42 | $23.42 | $23.42 | $21.33 | 0 |
2020-05-20 | $23.35 | $23.35 | $23.35 | $23.35 | $21.28 | 28 |
2020-05-19 | $23.35 | $23.35 | $23.35 | $23.35 | $21.22 | 2 |
2020-05-18 | $23.30 | $23.30 | $23.30 | $23.30 | $21.18 | 3 |
2020-05-15 | $23.31 | $23.31 | $23.31 | $23.31 | $21.19 | 6 |
2020-05-14 | $23.36 | $23.36 | $23.36 | $23.36 | $21.23 | 3 |
2020-05-13 | $23.36 | $23.36 | $23.36 | $23.36 | $21.23 | 1 |
2020-05-12 | $23.33 | $23.33 | $23.33 | $23.33 | $21.21 | 3 |
2020-05-11 | $23.32 | $23.32 | $23.32 | $23.32 | $21.20 | 2 |
2020-05-08 | $23.18 | $23.18 | $23.18 | $23.18 | $21.06 | 0 |
2020-05-07 | $23.17 | $23.17 | $23.17 | $23.17 | $21.06 | 6 |
2020-05-06 | $23.11 | $23.11 | $23.11 | $23.11 | $21.01 | 1 |
2020-05-05 | $23.15 | $23.15 | $23.15 | $23.15 | $21.04 | 0 |
2020-05-04 | $23.18 | $23.18 | $23.18 | $23.18 | $21.07 | 106 |
2020-05-01 | $23.20 | $23.20 | $23.20 | $23.20 | $21.09 | 4 |
2020-04-30 | $23.14 | $23.14 | $23.14 | $23.14 | $21.03 | 2 |
2020-04-29 | $23.16 | $23.16 | $23.16 | $23.16 | $21.05 | 11 |
2020-04-28 | $23.20 | $23.20 | $23.20 | $23.20 | $21.09 | 1 |
2020-04-27 | $23.25 | $23.25 | $23.25 | $23.25 | $21.13 | 1 |
2020-04-24 | $23.22 | $23.22 | $23.22 | $23.22 | $21.10 | 4 |
2020-04-23 | $23.26 | $23.26 | $23.26 | $23.26 | $21.14 | 2 |
2020-04-22 | $23.35 | $23.35 | $23.35 | $23.35 | $21.22 | 0 |
2020-04-21 | $23.39 | $23.39 | $23.39 | $23.39 | $21.26 | 1 |
2020-04-20 | $23.56 | $23.56 | $23.56 | $23.56 | $21.41 | 0 |
2020-04-17 | $23.36 | $23.36 | $23.36 | $23.36 | $21.16 | 0 |
2020-04-16 | $23.35 | $23.36 | $23.35 | $23.36 | $21.16 | 412 |
2020-04-15 | $23.54 | $23.54 | $23.36 | $23.36 | $21.16 | 258 |
2020-04-14 | $23.73 | $23.73 | $23.73 | $23.73 | $21.49 | 1 |
2020-04-13 | $23.47 | $23.47 | $23.47 | $23.47 | $21.26 | 5 |
2020-04-09 | $23.20 | $23.51 | $23.20 | $23.47 | $21.26 | 78,232 |
2020-04-08 | $22.74 | $22.74 | $22.74 | $22.74 | $20.60 | 0 |
2020-04-07 | $22.77 | $22.78 | $22.74 | $22.74 | $20.60 | 10,872 |
2020-04-06 | $22.06 | $22.06 | $22.06 | $22.06 | $19.98 | 0 |
2020-04-03 | $22.06 | $22.06 | $22.06 | $22.06 | $19.98 | 0 |
2020-04-02 | $22.02 | $22.02 | $22.02 | $22.02 | $19.94 | 0 |
2020-04-01 | $22.53 | $22.53 | $22.15 | $22.15 | $20.06 | 38,111 |
2020-03-31 | $22.27 | $22.27 | $22.27 | $22.27 | $20.17 | 34 |
2020-03-30 | $22.11 | $22.11 | $22.11 | $22.11 | $20.03 | 55 |
2020-03-27 | $22.06 | $22.06 | $22.06 | $22.06 | $19.98 | 34 |
2020-03-26 | $21.58 | $21.59 | $21.51 | $21.51 | $19.48 | 2,245 |
2020-03-25 | $20.78 | $20.96 | $20.77 | $20.96 | $18.98 | 13,556 |
2020-03-24 | $20.51 | $20.51 | $20.51 | $20.51 | $18.58 | 2 |
2020-03-23 | $20.85 | $20.88 | $20.81 | $20.88 | $18.91 | 14,226 |
2020-03-20 | $20.91 | $20.91 | $20.91 | $20.91 | $18.94 | 1 |
2020-03-19 | $21.62 | $21.62 | $21.62 | $21.62 | $19.51 | 3 |
2020-03-18 | $22.29 | $22.29 | $22.29 | $22.29 | $20.11 | 1 |
2020-03-17 | $22.48 | $22.48 | $22.48 | $22.48 | $20.28 | 1 |
2020-03-16 | $23.21 | $23.21 | $23.11 | $23.11 | $20.86 | 261 |
2020-03-13 | $23.30 | $23.30 | $23.30 | $23.30 | $21.02 | 1 |
2020-03-12 | $23.66 | $23.66 | $23.65 | $23.66 | $21.35 | 1,004 |
2020-03-11 | $23.94 | $23.94 | $23.93 | $23.94 | $21.60 | 2,301 |
2020-03-10 | $23.95 | $23.95 | $23.94 | $23.95 | $21.61 | 2,003 |
2020-03-09 | $24.05 | $24.22 | $24.03 | $24.22 | $21.85 | 511 |
2020-03-06 | $24.53 | $24.53 | $24.53 | $24.53 | $22.14 | 0 |
2020-03-05 | $24.60 | $24.60 | $24.60 | $24.60 | $22.20 | 1 |
2020-03-04 | $24.57 | $24.57 | $24.57 | $24.57 | $22.17 | 1 |
2020-03-03 | $24.53 | $24.53 | $24.53 | $24.53 | $22.13 | 112 |
2020-03-02 | $24.47 | $24.47 | $24.47 | $24.47 | $22.08 | 12 |
2020-02-28 | $24.63 | $24.63 | $24.63 | $24.63 | $22.23 | 6 |
2020-02-27 | $24.78 | $24.78 | $24.78 | $24.78 | $22.36 | 1 |
2020-02-26 | $24.81 | $24.81 | $24.81 | $24.81 | $22.39 | 121 |
2020-02-25 | $24.84 | $24.84 | $24.84 | $24.84 | $22.42 | 45 |
2020-02-24 | $24.90 | $24.90 | $24.90 | $24.90 | $22.47 | 14 |
2020-02-21 | $24.89 | $24.89 | $24.89 | $24.89 | $22.46 | 39 |
2020-02-20 | $24.89 | $24.89 | $24.89 | $24.89 | $22.46 | 100 |
2020-02-19 | $24.98 | $24.98 | $24.98 | $24.98 | $22.46 | 0 |
2020-02-18 | $24.96 | $24.97 | $24.96 | $24.97 | $22.44 | 222 |
2020-02-14 | $24.95 | $24.95 | $24.95 | $24.95 | $22.42 | 201 |
2020-02-13 | $24.95 | $24.95 | $24.95 | $24.95 | $22.42 | 0 |
2020-02-12 | $24.94 | $24.94 | $24.94 | $24.94 | $22.42 | 15 |
2020-02-11 | $24.92 | $24.92 | $24.92 | $24.92 | $22.40 | 1 |
2020-02-10 | $24.92 | $24.92 | $24.92 | $24.92 | $22.40 | 1 |
2020-02-07 | $24.93 | $24.93 | $24.93 | $24.93 | $22.41 | 1 |
2020-02-06 | $24.92 | $24.92 | $24.92 | $24.92 | $22.40 | 100 |
2020-02-05 | $24.92 | $24.92 | $24.92 | $24.92 | $22.40 | 0 |
2020-02-04 | $24.91 | $24.91 | $24.91 | $24.91 | $22.39 | 3 |
2020-02-03 | $24.92 | $24.92 | $24.92 | $24.92 | $22.40 | 26 |
2020-01-31 | $24.94 | $24.94 | $24.94 | $24.94 | $22.42 | 5 |
2020-01-30 | $24.94 | $24.94 | $24.94 | $24.94 | $22.42 | 65 |
2020-01-29 | $24.97 | $24.97 | $24.97 | $24.97 | $22.45 | 1 |
2020-01-28 | $24.95 | $24.95 | $24.95 | $24.95 | $22.43 | 2 |
2020-01-27 | $25.03 | $25.03 | $25.03 | $25.03 | $22.50 | 51 |
2020-01-24 | $25.01 | $25.01 | $25.01 | $25.01 | $22.48 | 302 |
2020-01-23 | $25.02 | $25.02 | $25.02 | $25.02 | $22.49 | 100 |
2020-01-22 | $25.05 | $25.05 | $25.04 | $25.04 | $22.51 | 529 |
2020-01-21 | $25.05 | $25.05 | $25.05 | $25.05 | $22.51 | 51 |
2020-01-17 | $25.08 | $25.08 | $25.08 | $25.08 | $22.49 | 203 |
2020-01-16 | $25.06 | $25.06 | $25.05 | $25.05 | $22.47 | 210 |
2020-01-15 | $25.06 | $25.06 | $25.05 | $25.05 | $22.47 | 531 |
2020-01-14 | $25.05 | $25.05 | $25.05 | $25.05 | $22.47 | 15 |
2020-01-13 | $25.03 | $25.03 | $25.03 | $25.03 | $22.45 | 237 |
2020-01-10 | $25.02 | $25.02 | $25.02 | $25.02 | $22.44 | 0 |
2020-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.42 | 0 |
2020-01-08 | $24.97 | $24.98 | $24.97 | $24.97 | $22.39 | 822 |
2020-01-07 | $24.95 | $24.95 | $24.95 | $24.95 | $22.38 | 27 |
2020-01-06 | $24.96 | $24.96 | $24.95 | $24.95 | $22.38 | 101 |
2020-01-03 | $24.94 | $24.94 | $24.94 | $24.94 | $22.37 | 0 |
2020-01-02 | $24.92 | $24.92 | $24.92 | $24.92 | $22.35 | 2 |
2019-12-31 | $24.92 | $24.92 | $24.91 | $24.91 | $22.34 | 143 |
2019-12-30 | $24.90 | $24.90 | $24.90 | $24.90 | $22.33 | 3 |
2019-12-27 | $24.89 | $24.89 | $24.89 | $24.89 | $22.32 | 32 |
2019-12-26 | $24.89 | $24.89 | $24.89 | $24.89 | $22.32 | 6 |
2019-12-24 | $24.88 | $24.88 | $24.88 | $24.88 | $22.32 | 0 |
2019-12-23 | $24.91 | $24.91 | $24.91 | $24.91 | $22.34 | 0 |
2019-12-20 | $24.92 | $24.92 | $24.92 | $24.92 | $22.35 | 47,558 |
2019-12-19 | $25.08 | $25.08 | $25.08 | $25.08 | $22.27 | 0 |
2019-12-18 | $25.03 | $25.03 | $25.03 | $25.03 | $22.22 | 0 |
2019-12-17 | $24.99 | $24.99 | $24.99 | $24.99 | $22.19 | 0 |
2019-12-16 | $24.96 | $24.96 | $24.96 | $24.96 | $22.16 | 10 |
2019-12-13 | $24.94 | $24.94 | $24.94 | $24.94 | $22.14 | 0 |
2019-12-12 | $24.92 | $24.92 | $24.92 | $24.92 | $22.12 | 0 |
2019-12-11 | $24.89 | $24.89 | $24.89 | $24.89 | $22.10 | 0 |
2019-12-10 | $24.87 | $24.87 | $24.87 | $24.87 | $22.08 | 0 |
2019-12-09 | $24.85 | $24.85 | $24.85 | $24.85 | $22.06 | 0 |
2019-12-06 | $24.81 | $24.81 | $24.81 | $24.81 | $22.03 | 0 |
2019-12-05 | $24.80 | $24.80 | $24.80 | $24.80 | $22.02 | 0 |
2019-12-04 | $24.77 | $24.77 | $24.77 | $24.77 | $21.99 | 0 |
2019-12-03 | $24.77 | $24.77 | $24.77 | $24.77 | $21.99 | 6 |
2019-12-02 | $24.77 | $24.77 | $24.77 | $24.77 | $21.99 | 13 |
2019-11-29 | $24.75 | $24.75 | $24.75 | $24.75 | $21.97 | 1 |
2019-11-27 | $24.74 | $24.74 | $24.74 | $24.74 | $21.96 | 0 |
2019-11-26 | $24.69 | $24.69 | $24.69 | $24.69 | $21.92 | 3 |
2019-11-25 | $24.72 | $24.72 | $24.72 | $24.72 | $21.95 | 0 |
2019-11-22 | $24.70 | $24.70 | $24.70 | $24.70 | $21.93 | 0 |
2019-11-21 | $24.70 | $24.70 | $24.70 | $24.70 | $21.93 | 0 |
2019-11-20 | $24.69 | $24.69 | $24.69 | $24.69 | $21.92 | 0 |
2019-11-19 | $24.83 | $24.83 | $24.83 | $24.83 | $21.93 | 0 |
2019-11-18 | $24.82 | $24.82 | $24.82 | $24.82 | $21.92 | 0 |
2019-11-15 | $24.80 | $24.80 | $24.80 | $24.80 | $21.90 | 0 |
2019-11-14 | $24.79 | $24.79 | $24.79 | $24.79 | $21.89 | 0 |
2019-11-13 | $24.78 | $24.78 | $24.78 | $24.78 | $21.89 | 0 |
2019-11-12 | $24.76 | $24.76 | $24.76 | $24.76 | $21.87 | 8 |
2019-11-11 | $24.76 | $24.76 | $24.76 | $24.76 | $21.87 | 0 |
2019-11-08 | $24.76 | $24.76 | $24.76 | $24.76 | $21.87 | 0 |
2019-11-07 | $24.75 | $24.75 | $24.75 | $24.75 | $21.86 | 0 |
2019-11-06 | $24.74 | $24.74 | $24.74 | $24.74 | $21.85 | 9 |
2019-11-05 | $24.73 | $24.73 | $24.73 | $24.73 | $21.84 | 24 |
2019-11-04 | $24.72 | $24.72 | $24.72 | $24.72 | $21.83 | 0 |
2019-11-01 | $24.71 | $24.71 | $24.71 | $24.71 | $21.82 | 0 |
2019-10-31 | $24.70 | $24.70 | $24.70 | $24.70 | $21.81 | 1 |
2019-10-30 | $24.70 | $24.70 | $24.70 | $24.70 | $21.82 | 11 |
2019-10-29 | $24.72 | $24.72 | $24.72 | $24.72 | $21.83 | 0 |
2019-10-28 | $24.72 | $24.72 | $24.72 | $24.72 | $21.84 | 0 |
2019-10-25 | $24.71 | $24.71 | $24.71 | $24.71 | $21.83 | 3 |
2019-10-24 | $24.70 | $24.70 | $24.70 | $24.70 | $21.81 | 0 |
2019-10-23 | $24.68 | $24.68 | $24.68 | $24.68 | $21.80 | 1 |
2019-10-22 | $24.69 | $24.69 | $24.69 | $24.69 | $21.81 | 0 |
2019-10-21 | $24.66 | $24.66 | $24.66 | $24.66 | $21.78 | 0 |
2019-10-18 | $24.71 | $24.71 | $24.71 | $24.71 | $21.73 | 0 |
2019-10-17 | $24.69 | $24.69 | $24.69 | $24.69 | $21.71 | 0 |
2019-10-16 | $24.70 | $24.70 | $24.70 | $24.70 | $21.72 | 0 |
2019-10-15 | $24.68 | $24.68 | $24.68 | $24.68 | $21.70 | 0 |
2019-10-14 | $24.67 | $24.67 | $24.67 | $24.67 | $21.70 | 0 |
2019-10-11 | $24.63 | $24.63 | $24.63 | $24.63 | $21.66 | 0 |
2019-10-10 | $24.64 | $24.64 | $24.64 | $24.64 | $21.67 | 0 |
2019-10-09 | $24.64 | $24.64 | $24.64 | $24.64 | $21.67 | 0 |
2019-10-08 | $24.66 | $24.66 | $24.66 | $24.66 | $21.69 | 0 |
2019-10-07 | $24.69 | $24.69 | $24.69 | $24.69 | $21.71 | 1 |
2019-10-04 | $24.72 | $24.72 | $24.72 | $24.72 | $21.74 | 0 |
2019-10-03 | $24.76 | $24.76 | $24.76 | $24.76 | $21.77 | 0 |
2019-10-02 | $24.80 | $24.80 | $24.80 | $24.80 | $21.82 | 1 |
2019-10-01 | $24.82 | $24.82 | $24.82 | $24.82 | $21.83 | 10 |
2019-09-30 | $24.75 | $24.75 | $24.75 | $24.75 | $21.76 | 0 |
2019-09-27 | $24.82 | $24.82 | $24.82 | $24.82 | $21.83 | 0 |
2019-09-26 | $24.82 | $24.82 | $24.82 | $24.82 | $21.82 | 3 |
2019-09-25 | $24.82 | $24.82 | $24.82 | $24.82 | $21.82 | 0 |
2019-09-24 | $24.77 | $24.77 | $24.77 | $24.77 | $21.79 | 0 |
2019-09-23 | $24.81 | $24.81 | $24.81 | $24.81 | $21.82 | 0 |
2019-09-20 | $24.80 | $24.80 | $24.80 | $24.80 | $21.81 | 0 |
2019-09-19 | $24.97 | $24.97 | $24.97 | $24.97 | $21.87 | 0 |
2019-09-18 | $25.08 | $25.08 | $25.08 | $25.08 | $21.96 | 0 |
2019-09-17 | $25.05 | $25.05 | $25.05 | $25.05 | $21.93 | 22 |
2019-09-16 | $25.03 | $25.05 | $25.02 | $25.02 | $21.91 | 1,997 |
2019-09-13 | $24.98 | $24.98 | $24.98 | $24.98 | $21.87 | 0 |
2019-09-12 | $24.95 | $24.95 | $24.95 | $24.95 | $21.84 | 5 |
2019-09-11 | $24.94 | $24.94 | $24.94 | $24.94 | $21.83 | 100 |
2019-09-10 | $24.93 | $24.93 | $24.93 | $24.93 | $21.82 | 0 |
2019-09-09 | $24.92 | $24.92 | $24.92 | $24.92 | $21.81 | 0 |
2019-09-06 | $24.89 | $24.89 | $24.89 | $24.89 | $21.79 | 0 |
2019-09-05 | $24.89 | $24.89 | $24.86 | $24.86 | $21.76 | 250 |
2019-09-04 | $24.86 | $24.86 | $24.86 | $24.86 | $21.76 | 100 |
2019-09-03 | $24.87 | $24.87 | $24.87 | $24.87 | $21.77 | 0 |
2019-08-30 | $24.83 | $24.83 | $24.83 | $24.83 | $21.74 | 100 |
2019-08-29 | $24.83 | $24.83 | $24.83 | $24.83 | $21.74 | 4 |
2019-08-28 | $24.83 | $24.83 | $24.83 | $24.83 | $21.74 | 4 |
2019-08-27 | $24.84 | $24.84 | $24.84 | $24.84 | $21.74 | 4 |
2019-08-26 | $24.84 | $24.84 | $24.84 | $24.84 | $21.74 | 2 |
2019-08-23 | $24.83 | $24.83 | $24.83 | $24.83 | $21.74 | 0 |
2019-08-22 | $24.84 | $24.84 | $24.84 | $24.84 | $21.75 | 1 |
2019-08-21 | $24.84 | $24.84 | $24.84 | $24.84 | $21.75 | 2 |
2019-08-20 | $24.85 | $24.85 | $24.85 | $24.85 | $21.75 | 0 |
2019-08-19 | $24.92 | $24.92 | $24.92 | $24.92 | $21.72 | 0 |
2019-08-16 | $24.92 | $24.92 | $24.92 | $24.92 | $21.72 | 1 |
2019-08-15 | $24.94 | $24.94 | $24.94 | $24.94 | $21.74 | 200 |
2019-08-14 | $25.00 | $25.00 | $25.00 | $25.00 | $21.79 | 200 |
2019-08-13 | $24.98 | $25.00 | $24.98 | $25.00 | $21.79 | 1,500 |
2019-08-12 | $25.01 | $25.01 | $25.01 | $25.01 | $21.80 | 1 |
2019-08-09 | $25.01 | $25.01 | $25.01 | $25.01 | $21.80 | 0 |
2019-08-08 | $24.97 | $24.97 | $24.97 | $24.97 | $21.77 | 0 |
2019-08-07 | $24.98 | $24.98 | $24.98 | $24.98 | $21.78 | 0 |
2019-08-06 | $25.00 | $25.00 | $25.00 | $25.00 | $21.79 | 2 |
2019-08-05 | $25.05 | $25.05 | $25.05 | $25.05 | $21.83 | 0 |
2019-08-02 | $25.05 | $25.05 | $25.05 | $25.05 | $21.84 | 0 |
2019-08-01 | $25.05 | $25.05 | $25.05 | $25.05 | $21.84 | 1 |
2019-07-31 | $25.00 | $25.00 | $25.00 | $25.00 | $21.79 | 3 |
2019-07-30 | $25.01 | $25.01 | $25.01 | $25.01 | $21.80 | 0 |
2019-07-29 | $25.01 | $25.01 | $25.01 | $25.01 | $21.80 | 0 |
2019-07-26 | $24.96 | $24.96 | $24.96 | $24.96 | $21.76 | 5 |
2019-07-25 | $24.92 | $24.92 | $24.92 | $24.92 | $21.72 | 4 |
2019-07-24 | $24.91 | $24.91 | $24.91 | $24.91 | $21.72 | 0 |
2019-07-23 | $24.90 | $24.90 | $24.90 | $24.90 | $21.71 | 0 |
2019-07-22 | $24.90 | $24.90 | $24.90 | $24.90 | $21.71 | 1 |
2019-07-19 | $25.01 | $25.01 | $25.01 | $25.01 | $21.70 | 0 |
2019-07-18 | $25.02 | $25.02 | $25.02 | $25.02 | $21.71 | 0 |
2019-07-17 | $25.02 | $25.02 | $25.02 | $25.02 | $21.71 | 0 |
2019-07-16 | $25.03 | $25.03 | $25.03 | $25.03 | $21.72 | 2 |
2019-07-15 | $25.02 | $25.02 | $25.01 | $25.01 | $21.70 | 250 |
2019-07-12 | $25.00 | $25.00 | $25.00 | $25.00 | $21.69 | 10 |
2019-07-11 | $24.98 | $24.98 | $24.98 | $24.98 | $21.68 | 0 |
2019-07-10 | $24.97 | $24.97 | $24.97 | $24.97 | $21.67 | 0 |
2019-07-09 | $24.98 | $24.98 | $24.98 | $24.98 | $21.67 | 0 |
2019-07-08 | $24.98 | $24.98 | $24.97 | $24.97 | $21.67 | 210 |
2019-07-05 | $24.97 | $24.97 | $24.97 | $24.97 | $21.67 | 0 |
2019-07-03 | $24.96 | $24.96 | $24.96 | $24.96 | $21.66 | 0 |
2019-07-02 | $24.96 | $24.96 | $24.95 | $24.95 | $21.65 | 102 |
2019-07-01 | $24.94 | $24.94 | $24.93 | $24.93 | $21.63 | 202 |
2019-06-28 | $24.92 | $24.92 | $24.92 | $24.92 | $21.62 | 0 |
2019-06-27 | $24.93 | $24.93 | $24.93 | $24.93 | $21.63 | 0 |
2019-06-26 | $24.93 | $24.93 | $24.93 | $24.93 | $21.63 | 2 |
2019-06-25 | $24.95 | $24.95 | $24.95 | $24.95 | $21.65 | 0 |
2019-06-24 | $24.95 | $24.95 | $24.95 | $24.95 | $21.65 | 0 |
2019-06-21 | $24.91 | $24.91 | $24.91 | $24.91 | $21.62 | 0 |
2019-06-20 | $24.91 | $24.91 | $24.91 | $24.91 | $21.62 | 2 |
2019-06-19 | $25.03 | $25.03 | $25.03 | $25.03 | $21.61 | 0 |
2019-06-18 | $25.02 | $25.02 | $25.02 | $25.02 | $21.60 | 10 |
2019-06-17 | $25.05 | $25.05 | $25.05 | $25.05 | $21.62 | 0 |
2019-06-14 | $25.07 | $25.07 | $25.07 | $25.07 | $21.64 | 0 |
2019-06-13 | $25.06 | $25.06 | $25.06 | $25.06 | $21.63 | 0 |
2019-06-12 | $25.07 | $25.07 | $25.07 | $25.07 | $21.64 | 0 |
2019-06-11 | $25.04 | $25.04 | $25.04 | $25.04 | $21.62 | 0 |
2019-06-10 | $25.00 | $25.00 | $25.00 | $25.00 | $21.58 | 0 |
2019-06-07 | $24.99 | $24.99 | $24.99 | $24.99 | $21.57 | 0 |
2019-06-06 | $24.98 | $24.98 | $24.98 | $24.98 | $21.56 | 0 |
2019-06-05 | $24.95 | $24.96 | $24.95 | $24.96 | $21.54 | 200 |
2019-06-04 | $24.94 | $24.94 | $24.94 | $24.94 | $21.53 | 1 |
2019-06-03 | $24.95 | $24.95 | $24.95 | $24.95 | $21.54 | 2 |
2019-05-31 | $24.97 | $24.97 | $24.97 | $24.97 | $21.56 | 0 |
2019-05-30 | $24.97 | $24.97 | $24.97 | $24.97 | $21.56 | 0 |
2019-05-29 | $25.00 | $25.00 | $25.00 | $25.00 | $21.58 | 0 |
2019-05-28 | $25.01 | $25.01 | $25.00 | $25.00 | $21.58 | 202 |
2019-05-24 | $25.00 | $25.00 | $25.00 | $25.00 | $21.58 | 0 |
2019-05-23 | $25.01 | $25.01 | $25.01 | $25.01 | $21.59 | 0 |
2019-05-22 | $25.03 | $25.03 | $25.03 | $25.03 | $21.61 | 0 |
2019-05-21 | $25.02 | $25.02 | $25.02 | $25.02 | $21.60 | 300 |
2019-05-20 | $25.01 | $25.01 | $25.01 | $25.01 | $21.59 | 24 |
2019-05-17 | $25.02 | $25.02 | $25.02 | $25.02 | $21.60 | 0 |
2019-05-16 | $24.98 | $24.98 | $24.97 | $24.97 | $21.56 | 100 |
2019-05-15 | $24.96 | $24.96 | $24.96 | $24.96 | $21.55 | 0 |
2019-05-14 | $24.95 | $24.95 | $24.95 | $24.95 | $21.54 | 24 |
2019-05-13 | $24.99 | $24.99 | $24.99 | $24.99 | $21.57 | 0 |
2019-05-10 | $25.02 | $25.02 | $25.02 | $25.02 | $21.60 | 0 |
2019-05-09 | $25.02 | $25.02 | $25.02 | $25.02 | $21.60 | 0 |
2019-05-08 | $25.04 | $25.04 | $25.03 | $25.03 | $21.61 | 1,000 |
2019-05-07 | $25.05 | $25.05 | $25.05 | $25.05 | $21.63 | 111 |
2019-05-06 | $25.06 | $25.06 | $25.06 | $25.06 | $21.64 | 14 |
2019-05-03 | $25.04 | $25.04 | $25.04 | $25.04 | $21.62 | 0 |
2019-05-02 | $25.05 | $25.05 | $25.04 | $25.04 | $21.62 | 2,054 |
2019-05-01 | $25.03 | $25.04 | $25.03 | $25.04 | $21.61 | 100 |
2019-04-30 | $25.04 | $25.04 | $25.04 | $25.04 | $21.61 | 0 |
2019-04-29 | $25.03 | $25.03 | $25.03 | $25.03 | $21.61 | 0 |
2019-04-26 | $25.02 | $25.03 | $25.02 | $25.03 | $21.61 | 700 |
2019-04-25 | $25.02 | $25.02 | $25.01 | $25.02 | $21.60 | 200,151 |
Virtus Seix Senior Loan ETF (SEIX) News Headlines
Recent Virtus Seix Senior Loan ETF (SEIX) News
Similar Companies to Virtus Seix Senior Loan ETF (SEIX) 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 | -- | -- | -- |