Cambria Trinity ETF (TRTY) Exchange: BATS
Data as of May 9, 2025
$25.37 ($-0.01) -0.05%
Cambria Trinity ETF - Daily Information
Click for more stock information on Cambria Trinity ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $25.51 |
Previous Close | $25.37 |
High | $25.51 |
Low | $25.26 |
Adjusted Open | $25.51 |
Previous Adjusted Close | $25.37 |
Adjusted High | $25.51 |
Adjusted Low | $25.26 |
About Cambria Trinity ETF (TRTY)
The Fund is designed to provide diversified exposure to all of the major asset classes in the various regions, countries and sectors around the globe and absolute positive returns with lower volatility and risk compared to global equity markets. The major asset classes represented in the Fund are equity and fixed income securities, real estate, commodities, listed derivatives, and currencies. Under normal market conditions, the Fund invests at least 80% of its total assets in affiliated and unaffiliated exchange-traded funds ("ETFs") and other exchange-traded products ("ETPs") (collectively, "Underlying Vehicles") that provide exposure to various (i) investment asset classes, including equity and fixed income securities, real estate, commodities, and currencies, and (ii) factors such as value, momentum, and trend investing. The Fund invests in Underlying Vehicles that seek exposure to undervalued markets, according to various valuation metrics, such as the cyclically adjusted price-to-earnings ratio, commonly known as the "CAPE Shiller P/E ratio, while seeking to avoid overvalued markets through the use of systematic quantitative screens. The Fund also invests in Underlying Vehicles with momentum and trend following strategies. Momentum and trend following strategies, both of which are based on quantitative and algorithmic models, attempt to (1) invest in assets when their prices are in an uptrend (i.e., prices are increasing over a specified time period) and/or increasing relative to the prices of other assets, and (2) sell or short assets when their prices are in a downtrend (i.e., prices are decreasing over a specified time period) and/or decreasing relative to the prices of other assets. The Fund also invests in other Underlying Vehicles that pursue shareholder yield and managed futures strategies, which involve dividend investing and short sales, respectively. Under normal market conditions, the Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), selects Underlying Vehicles that provide the Fund with a targeted allocation of approximately 25% of its portfolio to equity securities, 25% to fixed income securities, 35% to trend following strategies, and 10% to other asset classes such as currencies and real assets, including commodities, listed derivatives, and real estate. As of August 18, 2020, the Fund invests in 28 Underlying Vehicles that provide investment exposure to these various asset classes and strategies. The Fund defines equity securities to include exposure through Underlying Vehicles to equity securities, including, but not limited to, REITs and common stocks of issuers of any market capitalization. The Fund defines fixed income securities to include exposure through Underlying Vehicles to securities issued by the U.S. Government and its agencies, treasury inflation-protected securities (TIPS), sovereign debt and corporate bonds of any credit quality, including high yield (or "junk") bonds. The equity securities and fixed income securities may be issued by governments or companies located in developed or emerging markets. The Fund is considered a "fund of funds" that seeks to achieve its investment objective by primarily investing in Underlying Vehicles, including affiliated ETFs, that offer diversified exposure to all of the major asset classes in the various regions, countries, and sectors around the globe. The Fund may invest up to 20% of its net assets in instruments that are not Underlying Vehicles, but which Cambria believes will help the Fund achieve its investment objective, including, but not limited to, futures, options, swap contracts, cash and cash equivalents, and money market funds. Cambria has discretion to actively manage the Fund's portfolio in accordance with the Fund's investment objective. The Fund may sell a security when Cambria believes that the security is overvalued or better investment opportunities are available, to invest in cash and cash equivalents, or to meet redemptions. Cambria expects to adjust the Fund's holdings to meet target allocations at least annually.
Invest in Cambria Trinity ETF (TRTY)
Historical Stock Data for Cambria Trinity ETF (TRTY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $25.51 | $25.51 | $25.26 | $25.37 | $25.37 | 4,789 |
2025-04-24 | $25.30 | $25.38 | $25.28 | $25.38 | $25.38 | 755 |
2025-04-23 | $25.49 | $25.49 | $25.22 | $25.26 | $25.26 | 3,871 |
2025-04-22 | $25.26 | $25.26 | $25.19 | $25.25 | $25.25 | 4,690 |
2025-04-21 | $25.23 | $25.23 | $24.95 | $24.99 | $24.99 | 4,994 |
2025-04-17 | $25.05 | $25.12 | $25.03 | $25.06 | $25.06 | 2,899 |
2025-04-16 | $24.94 | $25.01 | $24.90 | $24.93 | $24.93 | 17,709 |
2025-04-15 | $25.00 | $25.00 | $24.83 | $24.90 | $24.90 | 2,365 |
2025-04-14 | $24.91 | $24.91 | $24.76 | $24.85 | $24.85 | 2,436 |
2025-04-11 | $24.45 | $24.66 | $24.37 | $24.66 | $24.66 | 8,564 |
2025-04-10 | $24.40 | $24.43 | $24.21 | $24.41 | $24.41 | 4,814 |
2025-04-09 | $23.86 | $24.61 | $23.66 | $24.61 | $24.61 | 13,081 |
2025-04-08 | $24.31 | $24.31 | $23.59 | $23.75 | $23.75 | 6,740 |
2025-04-07 | $24.04 | $24.66 | $23.82 | $23.97 | $23.97 | 12,162 |
2025-04-04 | $24.91 | $24.91 | $24.39 | $24.42 | $24.42 | 11,750 |
2025-04-03 | $25.50 | $25.50 | $25.25 | $25.25 | $25.25 | 2,699 |
2025-04-02 | $25.56 | $25.72 | $25.56 | $25.68 | $25.68 | 3,380 |
2025-04-01 | $25.51 | $25.62 | $25.48 | $25.59 | $25.59 | 2,880 |
2025-03-31 | $25.40 | $25.51 | $25.40 | $25.51 | $25.51 | 2,935 |
2025-03-28 | $25.52 | $25.55 | $25.48 | $25.48 | $25.48 | 1,941 |
2025-03-27 | $25.58 | $25.60 | $25.56 | $25.60 | $25.60 | 714 |
2025-03-26 | $25.63 | $25.63 | $25.56 | $25.58 | $25.58 | 4,135 |
2025-03-25 | $25.62 | $25.66 | $25.60 | $25.64 | $25.64 | 560 |
2025-03-24 | $25.70 | $25.70 | $25.60 | $25.66 | $25.55 | 3,900 |
2025-03-21 | $25.43 | $25.58 | $25.43 | $25.58 | $25.58 | 3,643 |
2025-03-20 | $25.68 | $25.68 | $25.64 | $25.67 | $25.67 | 734 |
2025-03-19 | $25.67 | $25.73 | $25.61 | $25.70 | $25.70 | 3,056 |
2025-03-18 | $25.59 | $25.66 | $25.59 | $25.65 | $25.65 | 2,331 |
2025-03-17 | $25.50 | $25.65 | $25.50 | $25.64 | $25.64 | 3,694 |
2025-03-14 | $25.34 | $25.46 | $25.34 | $25.46 | $25.46 | 3,207 |
2025-03-13 | $25.30 | $25.30 | $25.23 | $25.23 | $25.23 | 1,064 |
2025-03-12 | $25.22 | $25.30 | $25.22 | $25.28 | $25.28 | 4,107 |
2025-03-11 | $25.26 | $25.32 | $25.16 | $25.26 | $25.26 | 4,454 |
2025-03-10 | $25.32 | $25.32 | $25.15 | $25.21 | $25.21 | 7,113 |
2025-03-07 | $25.45 | $25.50 | $25.32 | $25.50 | $25.50 | 5,570 |
2025-03-06 | $25.40 | $25.44 | $25.33 | $25.35 | $25.35 | 7,375 |
2025-03-05 | $25.45 | $25.55 | $25.43 | $25.55 | $25.55 | 5,105 |
2025-03-04 | $25.31 | $25.45 | $25.18 | $25.37 | $25.37 | 9,320 |
2025-03-03 | $25.56 | $25.72 | $25.42 | $25.43 | $25.43 | 6,939 |
2025-02-28 | $25.46 | $25.56 | $25.42 | $25.56 | $25.56 | 3,730 |
2025-02-27 | $25.56 | $25.58 | $25.52 | $25.52 | $25.52 | 5,052 |
2025-02-26 | $25.78 | $25.78 | $25.62 | $25.67 | $25.67 | 224 |
2025-02-25 | $25.62 | $25.67 | $25.59 | $25.67 | $25.67 | 2,863 |
2025-02-24 | $25.74 | $25.74 | $25.70 | $25.70 | $25.70 | 3,032 |
2025-02-21 | $25.93 | $25.93 | $25.75 | $25.75 | $25.75 | 14,961 |
2025-02-20 | $26.06 | $26.06 | $25.86 | $26.00 | $26.00 | 5,131 |
2025-02-19 | $25.97 | $25.97 | $25.92 | $25.97 | $25.97 | 2,892 |
2025-02-18 | $26.01 | $26.05 | $25.98 | $26.00 | $26.00 | 3,682 |
2025-02-14 | $26.01 | $26.05 | $25.96 | $25.96 | $25.96 | 4,225 |
2025-02-13 | $25.87 | $25.97 | $25.87 | $25.97 | $25.97 | 34,977 |
2025-02-12 | $25.80 | $25.83 | $25.72 | $25.83 | $25.83 | 820 |
2025-02-11 | $25.80 | $25.89 | $25.80 | $25.87 | $25.87 | 6,387 |
2025-02-10 | $25.86 | $25.91 | $25.85 | $25.87 | $25.87 | 3,137 |
2025-02-07 | $25.90 | $25.90 | $25.74 | $25.74 | $25.74 | 23,352 |
2025-02-06 | $25.86 | $25.91 | $25.85 | $25.88 | $25.88 | 3,955 |
2025-02-05 | $25.79 | $25.93 | $25.79 | $25.90 | $25.90 | 71,881 |
2025-02-04 | $25.68 | $25.80 | $25.68 | $25.80 | $25.80 | 3,807 |
2025-02-03 | $25.53 | $25.73 | $25.53 | $25.67 | $25.67 | 2,622 |
2025-01-31 | $25.93 | $25.96 | $25.79 | $25.86 | $25.86 | 4,442 |
2025-01-30 | $25.94 | $25.95 | $25.93 | $25.94 | $25.94 | 1,837 |
2025-01-29 | $25.79 | $25.82 | $25.74 | $25.78 | $25.78 | 2,121 |
2025-01-28 | $25.74 | $25.78 | $25.74 | $25.78 | $25.78 | 2,277 |
2025-01-27 | $25.63 | $25.83 | $25.63 | $25.83 | $25.83 | 715 |
2025-01-24 | $25.90 | $25.93 | $25.88 | $25.92 | $25.92 | 5,447 |
2025-01-23 | $25.87 | $25.93 | $25.87 | $25.89 | $25.89 | 3,708 |
2025-01-22 | $25.94 | $25.94 | $25.86 | $25.86 | $25.86 | 2,882 |
2025-01-21 | $25.82 | $25.92 | $25.82 | $25.92 | $25.92 | 11,644 |
2025-01-17 | $25.73 | $25.74 | $25.71 | $25.71 | $25.71 | 4,970 |
2025-01-16 | $25.51 | $25.62 | $25.51 | $25.62 | $25.62 | 2,382 |
2025-01-15 | $25.51 | $25.60 | $25.49 | $25.52 | $25.52 | 5,297 |
2025-01-14 | $25.20 | $25.30 | $25.15 | $25.30 | $25.30 | 2,532 |
2025-01-13 | $24.99 | $25.07 | $24.98 | $25.07 | $25.07 | 6,560 |
2025-01-10 | $24.87 | $25.13 | $24.87 | $25.09 | $25.09 | 3,554 |
2025-01-08 | $25.26 | $25.32 | $25.13 | $25.27 | $25.27 | 95,968 |
2025-01-07 | $25.32 | $25.38 | $25.28 | $25.31 | $25.31 | 3,971 |
2025-01-06 | $25.60 | $25.61 | $25.43 | $25.43 | $25.43 | 4,346 |
2025-01-03 | $25.44 | $25.46 | $25.41 | $25.41 | $25.41 | 1,204 |
2025-01-02 | $25.43 | $25.47 | $25.26 | $25.33 | $25.33 | 7,395 |
2024-12-31 | $25.39 | $25.39 | $25.15 | $25.22 | $25.22 | 13,204 |
2024-12-30 | $25.09 | $25.24 | $25.06 | $25.24 | $25.24 | 2,526 |
2024-12-27 | $25.30 | $25.32 | $25.14 | $25.28 | $25.28 | 6,584 |
2024-12-26 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 617 |
2024-12-24 | $25.75 | $25.75 | $25.17 | $25.36 | $25.36 | 1,795 |
2024-12-23 | $25.31 | $25.32 | $25.06 | $25.21 | $25.21 | 4,309 |
2024-12-20 | $25.34 | $25.43 | $25.33 | $25.37 | $25.37 | 5,915 |
2024-12-19 | $25.25 | $25.33 | $25.22 | $25.23 | $25.23 | 4,019 |
2024-12-18 | $25.88 | $25.88 | $25.31 | $25.31 | $25.31 | 3,412 |
2024-12-17 | $25.83 | $25.85 | $25.81 | $25.82 | $25.82 | 1,486 |
2024-12-16 | $25.86 | $26.08 | $25.86 | $25.98 | $25.98 | 4,068 |
2024-12-13 | $26.02 | $26.02 | $25.96 | $26.00 | $26.00 | 827 |
2024-12-12 | $26.14 | $26.20 | $26.04 | $26.14 | $26.14 | 12,313 |
2024-12-11 | $25.94 | $26.26 | $25.94 | $26.22 | $26.22 | 2,108 |
2024-12-10 | $26.30 | $26.30 | $26.11 | $26.11 | $26.11 | 12,974 |
2024-12-09 | $26.51 | $26.51 | $26.30 | $26.31 | $26.31 | 10,839 |
2024-12-06 | $26.26 | $26.29 | $26.18 | $26.26 | $26.26 | 6,429 |
2024-12-05 | $26.33 | $26.43 | $26.33 | $26.33 | $26.33 | 21,162 |
2024-12-04 | $26.26 | $26.40 | $26.05 | $26.33 | $26.33 | 96,402 |
2024-12-03 | $26.30 | $26.35 | $26.25 | $26.33 | $26.33 | 3,397 |
2024-12-02 | $26.61 | $26.61 | $26.22 | $26.30 | $26.30 | 9,868 |
2024-11-29 | $26.44 | $26.44 | $26.30 | $26.41 | $26.41 | 1,065 |
2024-11-27 | $26.43 | $26.43 | $26.20 | $26.28 | $26.28 | 2,550 |
2024-11-26 | $26.16 | $26.24 | $26.16 | $26.24 | $26.24 | 7,298 |
2024-11-25 | $26.31 | $26.43 | $26.23 | $26.32 | $26.32 | 56,045 |
2024-11-22 | $26.21 | $26.27 | $26.18 | $26.27 | $26.27 | 4,235 |
2024-11-21 | $26.00 | $26.16 | $26.00 | $26.16 | $26.16 | 7,206 |
2024-11-20 | $25.87 | $25.95 | $25.85 | $25.95 | $25.95 | 3,573 |
2024-11-19 | $25.79 | $25.95 | $25.79 | $25.95 | $25.95 | 3,510 |
2024-11-18 | $25.75 | $26.00 | $25.75 | $25.94 | $25.94 | 6,805 |
2024-11-15 | $25.75 | $25.82 | $25.68 | $25.79 | $25.79 | 32,837 |
2024-11-14 | $25.83 | $25.90 | $25.73 | $25.80 | $25.80 | 20,273 |
2024-11-13 | $25.89 | $26.05 | $25.82 | $25.88 | $25.88 | 3,802 |
2024-11-12 | $26.19 | $26.20 | $25.93 | $25.93 | $25.93 | 69,281 |
2024-11-11 | $26.89 | $26.89 | $26.16 | $26.23 | $26.23 | 3,926 |
2024-11-08 | $26.46 | $26.46 | $26.20 | $26.22 | $26.22 | 4,091 |
2024-11-07 | $26.24 | $26.25 | $26.24 | $26.25 | $26.25 | 245 |
2024-11-06 | $26.64 | $26.64 | $25.85 | $26.03 | $26.03 | 5,561 |
2024-11-05 | $25.66 | $25.91 | $25.65 | $25.89 | $25.89 | 7,070 |
2024-11-04 | $25.60 | $25.71 | $25.60 | $25.65 | $25.65 | 2,482 |
2024-11-01 | $25.66 | $25.66 | $25.57 | $25.57 | $25.57 | 1,449 |
2024-10-31 | $25.80 | $25.80 | $25.65 | $25.66 | $25.66 | 5,742 |
2024-10-30 | $25.90 | $25.90 | $25.83 | $25.84 | $25.84 | 3,126 |
2024-10-29 | $25.83 | $25.87 | $25.82 | $25.87 | $25.87 | 692 |
2024-10-28 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 370 |
2024-10-25 | $25.81 | $25.99 | $25.71 | $25.71 | $25.71 | 20,575 |
2024-10-24 | $25.92 | $25.94 | $25.82 | $25.93 | $25.93 | 183,582 |
2024-10-23 | $25.98 | $25.98 | $25.79 | $25.81 | $25.81 | 8,491 |
2024-10-22 | $26.04 | $26.07 | $26.00 | $26.04 | $26.04 | 2,783 |
2024-10-21 | $26.40 | $26.40 | $26.05 | $26.07 | $26.07 | 20,951 |
2024-10-18 | $26.22 | $26.28 | $26.22 | $26.28 | $26.28 | 753 |
2024-10-17 | $25.93 | $26.24 | $25.93 | $26.19 | $26.19 | 12,323 |
2024-10-16 | $26.09 | $26.26 | $26.00 | $26.12 | $26.12 | 25,335 |
2024-10-15 | $26.08 | $26.08 | $25.80 | $25.80 | $25.80 | 1,702 |
2024-10-14 | $26.06 | $26.18 | $25.88 | $26.04 | $26.04 | 15,837 |
2024-10-11 | $25.99 | $26.00 | $25.99 | $26.00 | $26.00 | 936 |
2024-10-10 | $25.75 | $25.82 | $25.66 | $25.82 | $25.82 | 4,470 |
2024-10-09 | $25.84 | $25.91 | $25.76 | $25.85 | $25.85 | 2,168 |
2024-10-08 | $25.86 | $25.95 | $25.86 | $25.87 | $25.87 | 1,416 |
2024-10-07 | $26.07 | $26.17 | $26.00 | $26.17 | $26.17 | 8,842 |
2024-10-04 | $26.27 | $26.27 | $25.91 | $26.06 | $26.06 | 3,962 |
2024-10-03 | $26.10 | $26.12 | $25.90 | $25.98 | $25.98 | 2,416 |
2024-10-02 | $26.13 | $26.31 | $26.10 | $26.11 | $26.11 | 14,293 |
2024-10-01 | $26.30 | $26.34 | $26.25 | $26.31 | $26.31 | 4,392 |
2024-09-30 | $26.13 | $26.35 | $26.12 | $26.28 | $26.28 | 3,418 |
2024-09-27 | $26.20 | $26.27 | $26.20 | $26.27 | $26.27 | 759 |
2024-09-26 | $26.11 | $26.16 | $26.10 | $26.16 | $26.16 | 2,691 |
2024-09-25 | $26.13 | $26.20 | $26.06 | $26.06 | $26.06 | 3,379 |
2024-09-24 | $25.82 | $26.29 | $25.82 | $26.20 | $26.20 | 2,953 |
2024-09-23 | $25.87 | $26.12 | $25.86 | $26.02 | $26.02 | 3,869 |
2024-09-20 | $26.50 | $26.50 | $26.37 | $26.42 | $26.42 | 1,417 |
2024-09-19 | $26.44 | $26.51 | $26.40 | $26.51 | $26.51 | 1,739 |
2024-09-18 | $26.20 | $26.40 | $26.19 | $26.21 | $26.21 | 5,348 |
2024-09-17 | $26.32 | $26.34 | $26.24 | $26.25 | $26.25 | 5,411 |
2024-09-16 | $26.18 | $26.20 | $26.12 | $26.20 | $26.20 | 6,606 |
2024-09-13 | $26.11 | $26.11 | $26.00 | $26.06 | $26.06 | 9,895 |
2024-09-12 | $25.59 | $25.82 | $25.57 | $25.82 | $25.82 | 19,831 |
2024-09-11 | $25.42 | $25.67 | $25.33 | $25.65 | $25.65 | 7,657 |
2024-09-10 | $25.50 | $25.58 | $25.45 | $25.58 | $25.58 | 12,147 |
2024-09-09 | $25.58 | $25.68 | $25.58 | $25.61 | $25.61 | 8,486 |
2024-09-06 | $25.79 | $25.79 | $25.47 | $25.48 | $25.48 | 1,963 |
2024-09-05 | $25.64 | $25.82 | $25.64 | $25.76 | $25.76 | 1,305 |
2024-09-04 | $25.86 | $25.86 | $25.79 | $25.81 | $25.81 | 4,001 |
2024-09-03 | $26.07 | $26.07 | $25.83 | $25.83 | $25.83 | 3,319 |
2024-08-30 | $26.20 | $26.27 | $26.13 | $26.19 | $26.19 | 5,307 |
2024-08-29 | $26.19 | $26.24 | $26.12 | $26.15 | $26.15 | 1,662 |
2024-08-28 | $25.87 | $26.17 | $25.87 | $26.12 | $26.12 | 3,993 |
2024-08-27 | $25.95 | $26.32 | $25.95 | $26.32 | $26.32 | 5,113 |
2024-08-26 | $26.22 | $26.32 | $26.21 | $26.24 | $26.24 | 2,835 |
2024-08-23 | $25.95 | $26.24 | $25.95 | $26.20 | $26.20 | 2,943 |
2024-08-22 | $26.68 | $26.68 | $25.85 | $25.85 | $25.85 | 1,678 |
2024-08-21 | $25.95 | $26.04 | $25.90 | $26.04 | $26.04 | 4,748 |
2024-08-20 | $26.00 | $26.00 | $25.83 | $25.88 | $25.88 | 2,904 |
2024-08-19 | $25.85 | $26.06 | $25.85 | $26.00 | $26.00 | 5,451 |
2024-08-16 | $25.83 | $25.89 | $25.83 | $25.86 | $25.86 | 3,695 |
2024-08-15 | $25.45 | $25.73 | $25.45 | $25.72 | $25.72 | 5,243 |
2024-08-14 | $25.61 | $25.61 | $25.53 | $25.53 | $25.53 | 730 |
2024-08-13 | $25.20 | $25.57 | $25.20 | $25.57 | $25.57 | 10,905 |
2024-08-12 | $25.41 | $25.41 | $25.29 | $25.37 | $25.37 | 49,292 |
2024-08-09 | $25.32 | $25.39 | $25.32 | $25.39 | $25.39 | 3,382 |
2024-08-08 | $25.17 | $25.28 | $25.17 | $25.23 | $25.23 | 2,287 |
2024-08-07 | $25.27 | $25.27 | $24.98 | $24.98 | $24.98 | 2,419 |
2024-08-06 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 185 |
2024-08-05 | $25.44 | $25.44 | $24.95 | $24.95 | $24.95 | 5,845 |
2024-08-02 | $25.55 | $25.56 | $25.42 | $25.44 | $25.44 | 6,568 |
2024-08-01 | $25.96 | $25.96 | $25.81 | $25.86 | $25.86 | 4,380 |
2024-07-31 | $26.15 | $26.27 | $26.15 | $26.27 | $26.27 | 2,740 |
2024-07-30 | $25.97 | $26.04 | $25.97 | $26.04 | $26.04 | 1,054 |
2024-07-29 | $25.92 | $26.04 | $25.92 | $26.00 | $26.00 | 11,171 |
2024-07-26 | $25.98 | $26.06 | $25.98 | $26.06 | $26.06 | 509 |
2024-07-25 | $25.89 | $25.89 | $25.85 | $25.87 | $25.87 | 3,137 |
2024-07-24 | $26.15 | $26.15 | $25.91 | $25.91 | $25.91 | 1,819 |
2024-07-23 | $26.01 | $26.13 | $26.01 | $26.09 | $26.09 | 2,578 |
2024-07-22 | $26.01 | $26.11 | $26.01 | $26.11 | $26.11 | 1,517 |
2024-07-19 | $26.03 | $26.06 | $26.00 | $26.00 | $26.00 | 2,254 |
2024-07-18 | $26.41 | $26.41 | $26.13 | $26.13 | $26.13 | 614 |
2024-07-17 | $26.41 | $26.41 | $26.29 | $26.33 | $26.33 | 1,402 |
2024-07-16 | $26.26 | $26.49 | $26.26 | $26.49 | $26.49 | 3,475 |
2024-07-15 | $26.09 | $26.37 | $26.09 | $26.25 | $26.25 | 1,553 |
2024-07-12 | $26.16 | $26.25 | $26.16 | $26.22 | $26.22 | 12,166 |
2024-07-11 | $26.05 | $26.12 | $26.03 | $26.12 | $26.12 | 2,741 |
2024-07-10 | $25.85 | $25.89 | $25.80 | $25.82 | $25.82 | 5,263 |
2024-07-09 | $25.85 | $25.85 | $25.76 | $25.76 | $25.76 | 2,662 |
2024-07-08 | $26.09 | $26.09 | $25.84 | $25.84 | $25.84 | 3,934 |
2024-07-05 | $26.04 | $26.04 | $25.86 | $25.90 | $25.90 | 5,199 |
2024-07-03 | $25.88 | $25.95 | $25.78 | $25.86 | $25.86 | 19,263 |
2024-07-02 | $25.74 | $25.76 | $25.60 | $25.69 | $25.69 | 3,798 |
2024-07-01 | $25.68 | $25.68 | $25.56 | $25.64 | $25.64 | 7,907 |
2024-06-28 | $25.67 | $25.67 | $25.54 | $25.62 | $25.62 | 4,542 |
2024-06-27 | $25.53 | $25.57 | $25.49 | $25.49 | $25.49 | 873 |
2024-06-26 | $25.46 | $25.59 | $25.46 | $25.55 | $25.55 | 4,067 |
2024-06-25 | $25.64 | $25.64 | $25.52 | $25.62 | $25.62 | 1,217 |
2024-06-24 | $25.77 | $25.81 | $25.72 | $25.80 | $25.80 | 1,931 |
2024-06-21 | $25.81 | $25.81 | $25.70 | $25.80 | $25.64 | 1,131 |
2024-06-20 | $25.71 | $25.95 | $25.71 | $25.87 | $25.72 | 4,665 |
2024-06-18 | $25.78 | $25.88 | $25.78 | $25.84 | $25.68 | 5,226 |
2024-06-17 | $25.52 | $25.75 | $25.52 | $25.75 | $25.59 | 892 |
2024-06-14 | $26.04 | $26.04 | $25.56 | $25.62 | $25.62 | 4,079 |
2024-06-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 305 |
2024-06-12 | $25.99 | $26.03 | $25.90 | $25.90 | $25.90 | 24,968 |
2024-06-11 | $25.71 | $25.76 | $25.62 | $25.73 | $25.73 | 11,830 |
2024-06-10 | $26.09 | $26.09 | $25.71 | $25.87 | $25.87 | 1,426 |
2024-06-07 | $25.99 | $25.99 | $25.83 | $25.83 | $25.83 | 1,059 |
2024-06-06 | $26.10 | $26.10 | $26.05 | $26.09 | $26.09 | 910 |
2024-06-05 | $26.00 | $26.04 | $25.92 | $26.04 | $26.04 | 5,505 |
2024-06-04 | $26.04 | $26.04 | $26.01 | $26.01 | $26.01 | 1,275 |
2024-06-03 | $26.54 | $26.54 | $26.03 | $26.19 | $26.19 | 1,796 |
2024-05-31 | $26.16 | $26.27 | $26.15 | $26.23 | $26.23 | 1,947 |
2024-05-30 | $26.12 | $26.16 | $26.07 | $26.07 | $26.07 | 5,741 |
2024-05-29 | $26.06 | $26.06 | $26.02 | $26.03 | $26.03 | 795 |
2024-05-28 | $26.39 | $26.39 | $26.28 | $26.32 | $26.32 | 7,209 |
2024-05-24 | $26.17 | $26.23 | $26.13 | $26.21 | $26.21 | 2,147 |
2024-05-23 | $26.19 | $26.19 | $26.03 | $26.05 | $26.05 | 9,330 |
2024-05-22 | $26.22 | $26.27 | $26.15 | $26.15 | $26.15 | 9,010 |
2024-05-21 | $26.71 | $26.71 | $26.33 | $26.33 | $26.33 | 7,528 |
2024-05-20 | $26.40 | $26.44 | $26.35 | $26.36 | $26.36 | 9,342 |
2024-05-17 | $26.24 | $26.37 | $26.24 | $26.30 | $26.30 | 3,061 |
2024-05-16 | $26.07 | $26.35 | $26.07 | $26.24 | $26.24 | 7,953 |
2024-05-15 | $25.95 | $26.34 | $25.95 | $26.27 | $26.27 | 12,112 |
2024-05-14 | $26.14 | $26.18 | $26.07 | $26.08 | $26.08 | 13,263 |
2024-05-13 | $26.19 | $26.19 | $26.05 | $26.07 | $26.07 | 9,940 |
2024-05-10 | $25.99 | $26.05 | $25.96 | $25.97 | $25.97 | 5,039 |
2024-05-09 | $25.73 | $26.01 | $25.73 | $26.01 | $26.01 | 7,584 |
2024-05-08 | $25.86 | $25.86 | $25.78 | $25.86 | $25.86 | 1,020 |
2024-05-07 | $25.85 | $25.97 | $25.82 | $25.89 | $25.89 | 6,094 |
2024-05-06 | $25.80 | $25.99 | $25.79 | $25.91 | $25.91 | 7,716 |
2024-05-03 | $25.79 | $25.79 | $25.65 | $25.73 | $25.73 | 1,905 |
2024-05-02 | $25.59 | $25.69 | $25.45 | $25.69 | $25.69 | 11,904 |
2024-05-01 | $25.46 | $25.57 | $25.33 | $25.34 | $25.34 | 4,542 |
2024-04-30 | $25.60 | $25.60 | $25.44 | $25.47 | $25.47 | 1,425 |
2024-04-29 | $25.50 | $25.87 | $25.50 | $25.79 | $25.79 | 23,917 |
2024-04-26 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 134 |
2024-04-25 | $25.53 | $25.59 | $25.44 | $25.59 | $25.59 | 2,564 |
2024-04-24 | $25.62 | $25.62 | $25.51 | $25.57 | $25.57 | 4,539 |
2024-04-23 | $25.51 | $25.70 | $25.51 | $25.55 | $25.55 | 5,102 |
2024-04-22 | $25.58 | $25.58 | $25.26 | $25.48 | $25.48 | 2,350 |
2024-04-19 | $25.34 | $25.42 | $25.34 | $25.37 | $25.37 | 1,039 |
2024-04-18 | $25.42 | $25.43 | $25.32 | $25.32 | $25.32 | 4,893 |
2024-04-17 | $25.48 | $25.48 | $25.25 | $25.33 | $25.33 | 10,008 |
2024-04-16 | $25.36 | $25.45 | $25.24 | $25.37 | $25.37 | 35,406 |
2024-04-15 | $25.89 | $25.89 | $25.40 | $25.50 | $25.50 | 3,773 |
2024-04-12 | $25.70 | $25.81 | $25.54 | $25.62 | $25.62 | 9,052 |
2024-04-11 | $25.85 | $25.85 | $25.72 | $25.85 | $25.85 | 16,855 |
2024-04-10 | $25.88 | $25.89 | $25.71 | $25.82 | $25.82 | 7,727 |
2024-04-09 | $26.04 | $26.05 | $25.93 | $26.04 | $26.04 | 7,138 |
2024-04-08 | $26.03 | $26.14 | $25.96 | $26.08 | $26.08 | 18,403 |
2024-04-05 | $25.88 | $26.02 | $25.86 | $25.95 | $25.95 | 2,703 |
2024-04-04 | $26.12 | $26.19 | $25.86 | $25.89 | $25.89 | 7,240 |
2024-04-03 | $25.99 | $26.06 | $25.97 | $25.98 | $25.98 | 6,297 |
2024-04-02 | $26.10 | $26.10 | $25.77 | $25.77 | $25.77 | 4,472 |
2024-04-01 | $25.97 | $26.14 | $25.86 | $25.95 | $25.95 | 54,091 |
2024-03-28 | $25.82 | $25.99 | $25.82 | $25.96 | $25.96 | 85,838 |
2024-03-27 | $25.85 | $26.06 | $25.85 | $26.06 | $26.06 | 5,577 |
2024-03-26 | $26.09 | $26.09 | $25.79 | $25.85 | $25.85 | 8,216 |
2024-03-25 | $25.90 | $25.91 | $25.82 | $25.84 | $25.84 | 4,988 |
2024-03-22 | $26.04 | $26.04 | $25.70 | $25.75 | $25.75 | 3,468 |
2024-03-21 | $26.00 | $26.13 | $26.00 | $26.09 | $25.88 | 7,219 |
2024-03-20 | $25.82 | $25.99 | $25.74 | $25.97 | $25.76 | 9,781 |
2024-03-19 | $25.75 | $25.80 | $25.75 | $25.80 | $25.59 | 352 |
2024-03-18 | $26.00 | $26.00 | $25.68 | $25.71 | $25.50 | 2,436 |
2024-03-15 | $25.76 | $25.76 | $25.66 | $25.67 | $25.67 | 4,690 |
2024-03-14 | $25.80 | $25.80 | $25.69 | $25.69 | $25.69 | 1,370 |
2024-03-13 | $25.92 | $25.97 | $25.88 | $25.88 | $25.88 | 568 |
2024-03-12 | $25.80 | $25.80 | $25.70 | $25.80 | $25.80 | 1,964 |
2024-03-11 | $25.86 | $25.86 | $25.68 | $25.76 | $25.76 | 2,775 |
2024-03-08 | $25.91 | $25.91 | $25.70 | $25.77 | $25.77 | 53,452 |
2024-03-07 | $25.80 | $25.89 | $25.80 | $25.81 | $25.81 | 6,326 |
2024-03-06 | $25.75 | $25.75 | $25.74 | $25.75 | $25.75 | 449 |
2024-03-05 | $25.69 | $25.69 | $25.54 | $25.60 | $25.60 | 5,623 |
2024-03-04 | $25.84 | $25.84 | $25.68 | $25.69 | $25.69 | 4,609 |
2024-03-01 | $25.49 | $25.75 | $25.49 | $25.64 | $25.64 | 6,306 |
2024-02-29 | $25.55 | $25.55 | $25.49 | $25.49 | $25.49 | 535 |
2024-02-28 | $25.40 | $25.43 | $25.40 | $25.43 | $25.43 | 4,070 |
2024-02-27 | $25.42 | $25.45 | $25.41 | $25.45 | $25.45 | 1,423 |
2024-02-26 | $25.50 | $25.50 | $25.35 | $25.44 | $25.44 | 1,569 |
2024-02-23 | $25.33 | $25.41 | $25.26 | $25.41 | $25.41 | 3,110 |
2024-02-22 | $25.13 | $25.43 | $25.13 | $25.30 | $25.30 | 7,839 |
2024-02-21 | $25.16 | $25.22 | $25.15 | $25.22 | $25.22 | 2,291 |
2024-02-20 | $25.33 | $25.33 | $25.12 | $25.13 | $25.13 | 7,241 |
2024-02-16 | $25.18 | $25.33 | $25.18 | $25.18 | $25.18 | 3,924 |
2024-02-15 | $25.18 | $25.18 | $25.10 | $25.17 | $25.17 | 1,334 |
2024-02-14 | $25.05 | $25.06 | $25.04 | $25.06 | $25.06 | 1,565 |
2024-02-13 | $24.84 | $24.89 | $24.77 | $24.78 | $24.78 | 5,131 |
2024-02-12 | $25.18 | $25.18 | $25.12 | $25.14 | $25.14 | 6,156 |
2024-02-09 | $24.97 | $25.03 | $24.92 | $25.00 | $25.00 | 11,992 |
2024-02-08 | $24.96 | $25.09 | $24.90 | $25.09 | $25.09 | 21,442 |
2024-02-07 | $24.90 | $25.00 | $24.83 | $24.99 | $24.99 | 7,707 |
2024-02-06 | $24.90 | $24.90 | $24.82 | $24.87 | $24.87 | 6,200 |
2024-02-05 | $25.00 | $25.00 | $24.75 | $24.82 | $24.82 | 12,877 |
2024-02-02 | $24.92 | $24.99 | $24.92 | $24.98 | $24.98 | 5,171 |
2024-02-01 | $25.15 | $25.15 | $25.02 | $25.08 | $25.08 | 955 |
2024-01-31 | $25.08 | $25.10 | $25.01 | $25.01 | $25.01 | 2,098 |
2024-01-30 | $25.13 | $25.13 | $24.97 | $25.10 | $25.10 | 5,962 |
2024-01-29 | $24.92 | $25.07 | $24.92 | $25.07 | $25.07 | 5,299 |
2024-01-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1,016 |
2024-01-25 | $24.92 | $24.95 | $24.79 | $24.85 | $24.85 | 12,546 |
2024-01-24 | $24.71 | $24.92 | $24.70 | $24.81 | $24.81 | 2,001 |
2024-01-23 | $24.55 | $24.77 | $24.55 | $24.70 | $24.70 | 25,325 |
2024-01-22 | $24.61 | $25.04 | $24.61 | $24.83 | $24.83 | 9,982 |
2024-01-19 | $24.69 | $24.75 | $24.67 | $24.70 | $24.70 | 3,234 |
2024-01-18 | $24.61 | $24.66 | $24.55 | $24.63 | $24.63 | 3,558 |
2024-01-17 | $24.58 | $24.60 | $24.42 | $24.51 | $24.51 | 8,437 |
2024-01-16 | $25.13 | $25.13 | $24.60 | $24.68 | $24.68 | 7,643 |
2024-01-12 | $24.95 | $24.98 | $24.91 | $24.93 | $24.93 | 5,297 |
2024-01-11 | $24.99 | $24.99 | $24.77 | $24.88 | $24.88 | 3,814 |
2024-01-10 | $24.92 | $24.92 | $24.85 | $24.86 | $24.86 | 2,016 |
2024-01-09 | $24.90 | $24.91 | $24.85 | $24.87 | $24.87 | 3,353 |
2024-01-08 | $25.27 | $25.27 | $24.76 | $24.96 | $24.96 | 16,636 |
2024-01-05 | $24.91 | $25.01 | $24.81 | $24.95 | $24.95 | 7,155 |
2024-01-04 | $24.96 | $25.01 | $24.93 | $24.94 | $24.94 | 3,719 |
2024-01-03 | $24.98 | $25.01 | $24.84 | $24.95 | $24.95 | 7,229 |
2024-01-02 | $25.39 | $25.39 | $24.93 | $25.02 | $25.02 | 3,177 |
2023-12-29 | $25.28 | $25.28 | $25.07 | $25.13 | $25.13 | 12,434 |
2023-12-28 | $25.11 | $25.29 | $25.08 | $25.21 | $25.21 | 26,517 |
2023-12-27 | $25.25 | $25.29 | $25.17 | $25.26 | $25.26 | 7,408 |
2023-12-26 | $25.18 | $25.23 | $25.04 | $25.23 | $25.23 | 1,750 |
2023-12-22 | $25.16 | $25.21 | $25.10 | $25.10 | $25.10 | 1,214 |
2023-12-21 | $25.30 | $25.41 | $25.25 | $25.41 | $25.06 | 7,941 |
2023-12-20 | $25.33 | $25.42 | $25.24 | $25.24 | $24.90 | 2,930 |
2023-12-19 | $25.34 | $25.38 | $25.28 | $25.35 | $25.00 | 4,506 |
2023-12-18 | $25.30 | $25.31 | $25.10 | $25.14 | $24.80 | 7,965 |
2023-12-15 | $25.13 | $25.17 | $24.98 | $25.10 | $24.76 | 26,644 |
2023-12-14 | $25.00 | $25.24 | $24.96 | $25.18 | $24.84 | 11,280 |
2023-12-13 | $24.52 | $24.92 | $24.49 | $24.92 | $24.58 | 21,005 |
2023-12-12 | $24.62 | $24.62 | $24.51 | $24.51 | $24.18 | 3,848 |
2023-12-11 | $24.75 | $24.75 | $24.54 | $24.67 | $24.33 | 19,528 |
2023-12-08 | $24.60 | $24.66 | $24.59 | $24.66 | $24.66 | 1,905 |
2023-12-07 | $24.58 | $24.66 | $24.56 | $24.59 | $24.59 | 9,697 |
2023-12-06 | $24.76 | $24.76 | $24.60 | $24.60 | $24.60 | 809 |
2023-12-05 | $24.63 | $24.74 | $24.63 | $24.71 | $24.71 | 2,332 |
2023-12-04 | $25.00 | $25.00 | $24.74 | $24.74 | $24.74 | 2,829 |
2023-12-01 | $24.80 | $24.89 | $24.80 | $24.87 | $24.87 | 2,819 |
2023-11-30 | $24.73 | $24.81 | $24.65 | $24.81 | $24.81 | 8,059 |
2023-11-29 | $24.68 | $24.82 | $24.68 | $24.76 | $24.76 | 1,866 |
2023-11-28 | $24.60 | $24.82 | $24.60 | $24.82 | $24.82 | 5,734 |
2023-11-27 | $24.49 | $24.60 | $24.49 | $24.59 | $24.59 | 1,110 |
2023-11-24 | $24.59 | $24.59 | $24.57 | $24.57 | $24.57 | 233 |
2023-11-22 | $24.59 | $24.59 | $24.58 | $24.58 | $24.58 | 4,028 |
2023-11-21 | $24.76 | $24.79 | $24.63 | $24.64 | $24.64 | 23,852 |
2023-11-20 | $24.66 | $24.73 | $24.66 | $24.72 | $24.72 | 2,897 |
2023-11-17 | $24.53 | $24.66 | $24.53 | $24.61 | $24.61 | 16,143 |
2023-11-16 | $24.57 | $24.59 | $24.40 | $24.46 | $24.46 | 1,576 |
2023-11-15 | $24.69 | $24.71 | $24.59 | $24.59 | $24.59 | 3,493 |
2023-11-14 | $24.64 | $24.64 | $24.55 | $24.61 | $24.61 | 14,981 |
2023-11-13 | $24.23 | $24.27 | $24.21 | $24.27 | $24.27 | 6,383 |
2023-11-10 | $24.22 | $24.23 | $24.16 | $24.23 | $24.23 | 3,775 |
2023-11-09 | $24.11 | $24.11 | $24.05 | $24.10 | $24.10 | 3,895 |
2023-11-08 | $24.36 | $24.36 | $24.10 | $24.16 | $24.16 | 1,850 |
2023-11-07 | $24.22 | $24.25 | $24.21 | $24.25 | $24.25 | 799 |
2023-11-06 | $24.47 | $24.47 | $24.36 | $24.42 | $24.42 | 3,001 |
2023-11-03 | $24.55 | $24.55 | $24.41 | $24.47 | $24.47 | 5,540 |
2023-11-02 | $24.24 | $24.35 | $24.23 | $24.35 | $24.35 | 15,188 |
2023-11-01 | $23.99 | $24.09 | $23.96 | $24.08 | $24.08 | 2,166 |
2023-10-31 | $23.87 | $23.94 | $23.87 | $23.94 | $23.94 | 4,091 |
2023-10-30 | $24.02 | $24.03 | $23.88 | $23.93 | $23.93 | 3,617 |
2023-10-27 | $23.91 | $24.00 | $23.84 | $23.91 | $23.91 | 15,000 |
2023-10-26 | $23.90 | $23.92 | $23.80 | $23.89 | $23.89 | 5,334 |
2023-10-25 | $23.91 | $23.96 | $23.51 | $23.96 | $23.96 | 127,261 |
2023-10-24 | $24.01 | $24.02 | $23.90 | $23.99 | $23.99 | 5,720 |
2023-10-23 | $24.08 | $24.08 | $23.92 | $23.97 | $23.97 | 33,767 |
2023-10-20 | $24.06 | $24.11 | $24.04 | $24.06 | $24.06 | 1,956 |
2023-10-19 | $24.11 | $24.25 | $24.10 | $24.18 | $24.18 | 9,827 |
2023-10-18 | $24.29 | $24.29 | $24.19 | $24.24 | $24.24 | 6,947 |
2023-10-17 | $24.11 | $24.43 | $24.11 | $24.39 | $24.39 | 1,760 |
2023-10-16 | $24.41 | $24.41 | $24.23 | $24.29 | $24.29 | 6,336 |
2023-10-13 | $24.12 | $24.27 | $24.12 | $24.21 | $24.21 | 1,711 |
2023-10-12 | $24.28 | $24.32 | $24.10 | $24.17 | $24.17 | 18,272 |
2023-10-11 | $24.32 | $24.38 | $24.23 | $24.31 | $24.31 | 7,839 |
2023-10-10 | $24.03 | $24.44 | $24.03 | $24.38 | $24.38 | 36,278 |
2023-10-09 | $24.03 | $24.16 | $24.03 | $24.16 | $24.16 | 710 |
2023-10-06 | $23.83 | $24.11 | $23.81 | $23.96 | $23.96 | 8,848 |
2023-10-05 | $24.01 | $24.01 | $23.84 | $23.84 | $23.84 | 7,517 |
2023-10-04 | $23.91 | $23.95 | $23.80 | $23.85 | $23.85 | 7,700 |
2023-10-03 | $24.18 | $24.18 | $23.93 | $23.99 | $23.99 | 5,367 |
2023-10-02 | $24.57 | $24.57 | $24.17 | $24.22 | $24.22 | 3,050 |
2023-09-29 | $24.45 | $24.57 | $24.35 | $24.45 | $24.45 | 12,318 |
2023-09-28 | $24.25 | $24.47 | $24.25 | $24.44 | $24.44 | 6,170 |
2023-09-27 | $24.42 | $24.45 | $24.34 | $24.37 | $24.37 | 7,663 |
2023-09-26 | $24.45 | $24.45 | $24.34 | $24.34 | $24.34 | 7,137 |
2023-09-25 | $24.44 | $24.58 | $24.42 | $24.53 | $24.53 | 6,116 |
2023-09-22 | $24.65 | $24.65 | $24.56 | $24.56 | $24.56 | 2,675 |
2023-09-21 | $24.69 | $24.76 | $24.60 | $24.60 | $24.51 | 9,637 |
2023-09-20 | $24.96 | $25.00 | $24.77 | $24.77 | $24.68 | 6,050 |
2023-09-19 | $24.85 | $24.95 | $24.80 | $24.95 | $24.85 | 15,925 |
2023-09-18 | $24.87 | $24.87 | $24.84 | $24.85 | $24.85 | 5,789 |
2023-09-15 | $24.86 | $24.90 | $24.84 | $24.87 | $24.87 | 3,845 |
2023-09-14 | $24.93 | $24.95 | $24.89 | $24.91 | $24.91 | 7,075 |
2023-09-13 | $24.83 | $24.83 | $24.68 | $24.69 | $24.69 | 8,303 |
2023-09-12 | $24.79 | $24.79 | $24.76 | $24.79 | $24.79 | 4,511 |
2023-09-11 | $24.94 | $24.94 | $24.78 | $24.82 | $24.82 | 12,898 |
2023-09-08 | $24.82 | $24.82 | $24.73 | $24.73 | $24.73 | 1,680 |
2023-09-07 | $24.68 | $24.76 | $24.68 | $24.70 | $24.70 | 3,234 |
2023-09-06 | $24.98 | $25.00 | $24.69 | $24.72 | $24.72 | 1,644 |
2023-09-05 | $24.83 | $24.91 | $24.82 | $24.90 | $24.90 | 2,429 |
2023-09-01 | $24.79 | $25.08 | $24.79 | $24.96 | $24.96 | 2,165 |
2023-08-31 | $24.75 | $24.96 | $24.75 | $24.85 | $24.85 | 17,875 |
2023-08-30 | $24.88 | $24.88 | $24.82 | $24.84 | $24.84 | 10,631 |
2023-08-29 | $24.70 | $24.88 | $24.70 | $24.88 | $24.88 | 8,600 |
2023-08-28 | $24.62 | $24.73 | $24.62 | $24.68 | $24.68 | 3,518 |
2023-08-25 | $24.48 | $24.58 | $24.48 | $24.57 | $24.57 | 3,555 |
2023-08-24 | $24.54 | $24.54 | $24.44 | $24.46 | $24.46 | 3,582 |
2023-08-23 | $24.41 | $24.69 | $24.41 | $24.65 | $24.65 | 4,578 |
2023-08-22 | $24.54 | $24.54 | $24.50 | $24.53 | $24.53 | 2,772 |
2023-08-21 | $24.34 | $24.59 | $24.34 | $24.59 | $24.59 | 13,012 |
2023-08-18 | $24.40 | $24.50 | $24.25 | $24.42 | $24.42 | 30,487 |
2023-08-17 | $24.62 | $24.62 | $24.40 | $24.48 | $24.48 | 23,957 |
2023-08-16 | $24.63 | $24.65 | $24.51 | $24.52 | $24.52 | 28,207 |
2023-08-15 | $24.56 | $24.79 | $24.56 | $24.60 | $24.60 | 14,933 |
2023-08-14 | $25.17 | $25.17 | $24.74 | $24.82 | $24.82 | 11,317 |
2023-08-11 | $24.95 | $24.95 | $24.85 | $24.91 | $24.91 | 3,209 |
2023-08-10 | $25.07 | $25.12 | $24.87 | $24.87 | $24.87 | 18,053 |
2023-08-09 | $24.95 | $25.07 | $24.95 | $25.00 | $25.00 | 6,803 |
2023-08-08 | $25.28 | $25.28 | $24.91 | $25.04 | $25.04 | 5,799 |
2023-08-07 | $25.01 | $25.14 | $25.00 | $25.14 | $25.14 | 6,144 |
2023-08-04 | $25.01 | $25.15 | $24.99 | $25.07 | $25.07 | 4,334 |
2023-08-03 | $25.00 | $25.00 | $24.91 | $24.95 | $24.95 | 6,441 |
2023-08-02 | $25.10 | $25.10 | $25.03 | $25.04 | $25.04 | 2,884 |
2023-08-01 | $25.47 | $25.47 | $25.23 | $25.29 | $25.29 | 7,308 |
2023-07-31 | $25.49 | $25.55 | $25.47 | $25.52 | $25.52 | 5,762 |
2023-07-28 | $25.40 | $25.47 | $25.34 | $25.40 | $25.40 | 33,105 |
2023-07-27 | $25.24 | $25.38 | $25.12 | $25.18 | $25.18 | 8,698 |
2023-07-26 | $25.38 | $25.39 | $25.30 | $25.36 | $25.36 | 9,533 |
2023-07-25 | $25.30 | $25.36 | $25.25 | $25.25 | $25.25 | 14,737 |
2023-07-24 | $25.01 | $25.28 | $25.01 | $25.26 | $25.26 | 23,121 |
2023-07-21 | $25.28 | $25.28 | $25.16 | $25.16 | $25.16 | 2,206 |
2023-07-20 | $25.17 | $25.26 | $25.10 | $25.10 | $25.10 | 28,626 |
2023-07-19 | $25.25 | $25.30 | $25.25 | $25.27 | $25.27 | 5,110 |
2023-07-18 | $25.12 | $25.26 | $25.10 | $25.18 | $25.18 | 3,138 |
2023-07-17 | $25.07 | $25.23 | $25.07 | $25.23 | $25.23 | 19,614 |
2023-07-14 | $25.17 | $25.20 | $25.03 | $25.15 | $25.15 | 3,568 |
2023-07-13 | $25.12 | $25.27 | $25.08 | $25.26 | $25.26 | 19,227 |
2023-07-12 | $24.90 | $25.10 | $24.90 | $25.01 | $25.01 | 28,532 |
2023-07-11 | $24.44 | $24.73 | $24.44 | $24.72 | $24.72 | 6,118 |
2023-07-10 | $24.59 | $24.61 | $24.52 | $24.58 | $24.58 | 9,873 |
2023-07-07 | $24.49 | $24.64 | $24.46 | $24.51 | $24.51 | 12,667 |
2023-07-06 | $24.60 | $24.60 | $24.32 | $24.41 | $24.41 | 6,478 |
2023-07-05 | $24.85 | $24.85 | $24.58 | $24.62 | $24.62 | 11,164 |
2023-07-03 | $24.43 | $24.80 | $24.43 | $24.73 | $24.73 | 10,851 |
2023-06-30 | $24.64 | $24.71 | $24.55 | $24.67 | $24.67 | 10,903 |
2023-06-29 | $24.46 | $24.55 | $24.41 | $24.48 | $24.48 | 25,584 |
2023-06-28 | $24.39 | $24.56 | $24.38 | $24.48 | $24.48 | 15,220 |
2023-06-27 | $24.48 | $24.58 | $24.48 | $24.58 | $24.58 | 12,494 |
2023-06-26 | $24.40 | $24.49 | $24.37 | $24.40 | $24.40 | 24,055 |
2023-06-23 | $24.75 | $25.05 | $24.56 | $24.58 | $24.58 | 60,155 |
2023-06-22 | $24.85 | $24.85 | $24.72 | $24.77 | $24.48 | 14,439 |
2023-06-21 | $24.99 | $25.00 | $24.78 | $24.90 | $24.61 | 9,127 |
2023-06-20 | $25.00 | $25.01 | $24.81 | $24.82 | $24.54 | 27,735 |
2023-06-16 | $24.86 | $25.08 | $24.86 | $25.01 | $25.01 | 34,220 |
2023-06-15 | $24.63 | $24.99 | $24.63 | $24.97 | $24.97 | 25,547 |
2023-06-14 | $24.85 | $25.01 | $24.79 | $24.87 | $24.87 | 41,532 |
2023-06-13 | $24.71 | $24.85 | $24.70 | $24.74 | $24.74 | 12,537 |
2023-06-12 | $24.55 | $24.70 | $24.55 | $24.69 | $24.69 | 5,690 |
2023-06-09 | $24.67 | $24.70 | $24.67 | $24.68 | $24.68 | 7,331 |
2023-06-08 | $24.42 | $24.72 | $24.42 | $24.68 | $24.68 | 4,916 |
2023-06-07 | $24.64 | $24.72 | $24.54 | $24.68 | $24.68 | 40,820 |
2023-06-06 | $24.51 | $24.71 | $24.51 | $24.71 | $24.71 | 15,430 |
2023-06-05 | $24.70 | $24.70 | $24.44 | $24.57 | $24.57 | 7,400 |
2023-06-02 | $24.29 | $24.65 | $24.29 | $24.61 | $24.61 | 107,766 |
2023-06-01 | $24.26 | $24.38 | $24.22 | $24.33 | $24.33 | 7,924 |
2023-05-31 | $24.26 | $24.26 | $24.10 | $24.13 | $24.13 | 6,227 |
2023-05-30 | $24.21 | $24.23 | $24.13 | $24.19 | $24.19 | 5,203 |
2023-05-26 | $24.27 | $24.32 | $24.21 | $24.32 | $24.32 | 7,733 |
2023-05-25 | $24.27 | $24.27 | $24.10 | $24.22 | $24.22 | 4,374 |
2023-05-24 | $24.45 | $24.46 | $24.24 | $24.32 | $24.32 | 10,239 |
2023-05-23 | $24.65 | $24.65 | $24.38 | $24.38 | $24.38 | 15,131 |
2023-05-22 | $24.58 | $24.62 | $24.50 | $24.56 | $24.56 | 8,738 |
2023-05-19 | $24.52 | $24.56 | $24.47 | $24.53 | $24.53 | 4,183 |
2023-05-18 | $24.52 | $24.52 | $24.47 | $24.50 | $24.50 | 2,491 |
2023-05-17 | $24.58 | $24.68 | $24.45 | $24.61 | $24.61 | 3,065 |
2023-05-16 | $24.41 | $24.66 | $24.41 | $24.60 | $24.60 | 8,994 |
2023-05-15 | $24.68 | $24.68 | $24.59 | $24.66 | $24.66 | 4,191 |
2023-05-12 | $24.69 | $24.69 | $24.54 | $24.55 | $24.55 | 9,127 |
2023-05-11 | $24.73 | $24.73 | $24.51 | $24.64 | $24.64 | 3,647 |
2023-05-10 | $24.85 | $24.85 | $24.69 | $24.78 | $24.78 | 3,667 |
2023-05-09 | $24.75 | $24.85 | $24.75 | $24.78 | $24.78 | 10,553 |
2023-05-08 | $24.93 | $24.93 | $24.78 | $24.80 | $24.80 | 6,166 |
2023-05-05 | $24.99 | $24.99 | $24.67 | $24.79 | $24.79 | 3,774 |
2023-05-04 | $24.79 | $24.79 | $24.52 | $24.65 | $24.65 | 3,089 |
2023-05-03 | $24.71 | $24.71 | $24.62 | $24.62 | $24.62 | 823 |
2023-05-02 | $24.69 | $24.69 | $24.50 | $24.56 | $24.56 | 6,207 |
2023-05-01 | $24.86 | $24.86 | $24.64 | $24.69 | $24.69 | 8,601 |
2023-04-28 | $24.71 | $24.82 | $24.71 | $24.77 | $24.77 | 2,911 |
2023-04-27 | $24.67 | $24.67 | $24.66 | $24.67 | $24.67 | 1,476 |
2023-04-26 | $24.76 | $24.76 | $24.57 | $24.57 | $24.57 | 4,882 |
2023-04-25 | $24.53 | $24.80 | $24.53 | $24.62 | $24.62 | 4,371 |
2023-04-24 | $24.56 | $24.90 | $24.56 | $24.82 | $24.82 | 12,094 |
2023-04-21 | $24.89 | $24.89 | $24.70 | $24.75 | $24.75 | 4,184 |
2023-04-20 | $25.02 | $25.02 | $24.73 | $24.83 | $24.83 | 46,705 |
2023-04-19 | $25.00 | $25.00 | $24.76 | $24.94 | $24.94 | 4,272 |
2023-04-18 | $24.94 | $25.00 | $24.88 | $24.94 | $24.94 | 4,723 |
2023-04-17 | $24.75 | $24.94 | $24.75 | $24.82 | $24.82 | 14,811 |
2023-04-14 | $25.14 | $25.14 | $24.88 | $25.01 | $25.01 | 9,960 |
2023-04-13 | $25.00 | $25.02 | $24.94 | $25.00 | $25.00 | 12,956 |
2023-04-12 | $24.98 | $25.01 | $24.81 | $24.88 | $24.88 | 5,568 |
2023-04-11 | $24.80 | $24.88 | $24.79 | $24.88 | $24.88 | 1,778 |
2023-04-10 | $24.68 | $24.74 | $24.63 | $24.74 | $24.74 | 13,110 |
2023-04-06 | $24.63 | $24.75 | $24.59 | $24.60 | $24.60 | 25,530 |
2023-04-05 | $24.65 | $24.72 | $24.65 | $24.71 | $24.71 | 7,098 |
2023-04-04 | $24.83 | $24.86 | $24.73 | $24.76 | $24.76 | 9,428 |
2023-04-03 | $24.75 | $24.86 | $24.60 | $24.81 | $24.81 | 12,207 |
2023-03-31 | $24.40 | $24.64 | $24.28 | $24.62 | $24.62 | 156,333 |
2023-03-30 | $24.64 | $24.64 | $24.48 | $24.51 | $24.51 | 9,601 |
2023-03-29 | $24.42 | $24.49 | $24.39 | $24.41 | $24.41 | 8,897 |
2023-03-28 | $23.96 | $24.43 | $23.96 | $24.33 | $24.33 | 12,558 |
2023-03-27 | $24.21 | $24.30 | $24.12 | $24.24 | $24.24 | 184,176 |
2023-03-24 | $24.43 | $24.46 | $24.15 | $24.30 | $24.22 | 9,477 |
2023-03-23 | $24.49 | $24.49 | $24.30 | $24.31 | $24.31 | 5,540 |
2023-03-22 | $24.35 | $24.42 | $24.32 | $24.34 | $24.34 | 4,882 |
2023-03-21 | $24.35 | $24.40 | $24.26 | $24.32 | $24.32 | 4,125 |
2023-03-20 | $23.85 | $24.58 | $23.85 | $24.27 | $24.27 | 42,122 |
2023-03-17 | $24.20 | $24.20 | $24.04 | $24.08 | $24.08 | 18,815 |
2023-03-16 | $24.04 | $24.27 | $23.91 | $24.20 | $24.20 | 21,120 |
2023-03-15 | $24.59 | $24.59 | $23.97 | $24.00 | $24.00 | 53,850 |
2023-03-14 | $24.54 | $24.76 | $24.54 | $24.66 | $24.66 | 18,685 |
2023-03-13 | $24.71 | $24.71 | $24.51 | $24.55 | $24.55 | 20,338 |
2023-03-10 | $24.75 | $24.80 | $24.64 | $24.70 | $24.70 | 37,817 |
2023-03-09 | $24.99 | $25.00 | $24.77 | $24.90 | $24.90 | 16,973 |
2023-03-08 | $25.03 | $25.06 | $24.94 | $25.00 | $25.00 | 4,354 |
2023-03-07 | $25.13 | $25.15 | $24.97 | $24.99 | $24.99 | 4,022 |
2023-03-06 | $25.61 | $25.61 | $25.20 | $25.30 | $25.30 | 7,947 |
2023-03-03 | $25.14 | $25.43 | $25.14 | $25.30 | $25.30 | 19,957 |
2023-03-02 | $25.15 | $25.22 | $25.03 | $25.11 | $25.11 | 12,912 |
2023-03-01 | $25.01 | $25.22 | $25.01 | $25.15 | $25.15 | 10,666 |
2023-02-28 | $25.23 | $25.23 | $24.90 | $24.90 | $24.90 | 11,903 |
2023-02-27 | $25.23 | $25.23 | $25.00 | $25.04 | $25.04 | 7,660 |
2023-02-24 | $24.75 | $24.96 | $24.75 | $24.95 | $24.95 | 13,025 |
2023-02-23 | $25.14 | $25.14 | $24.85 | $25.01 | $25.01 | 9,126 |
2023-02-22 | $25.30 | $25.30 | $24.85 | $24.85 | $24.85 | 5,917 |
2023-02-21 | $25.25 | $25.25 | $25.00 | $25.05 | $25.05 | 11,953 |
2023-02-17 | $25.10 | $25.31 | $25.10 | $25.23 | $25.23 | 5,539 |
2023-02-16 | $25.26 | $25.48 | $25.26 | $25.33 | $25.33 | 12,912 |
2023-02-15 | $25.35 | $25.40 | $25.22 | $25.33 | $25.33 | 10,669 |
2023-02-14 | $25.35 | $25.47 | $25.35 | $25.40 | $25.40 | 9,764 |
2023-02-13 | $25.60 | $25.60 | $25.32 | $25.40 | $25.40 | 12,389 |
2023-02-10 | $25.20 | $25.36 | $25.20 | $25.32 | $25.32 | 7,340 |
2023-02-09 | $25.38 | $25.38 | $25.25 | $25.25 | $25.25 | 6,428 |
2023-02-08 | $25.66 | $25.67 | $25.31 | $25.33 | $25.33 | 10,287 |
2023-02-07 | $25.28 | $25.69 | $25.28 | $25.43 | $25.43 | 8,887 |
2023-02-06 | $25.52 | $25.52 | $25.18 | $25.19 | $25.19 | 52,200 |
2023-02-03 | $25.75 | $25.75 | $25.50 | $25.53 | $25.53 | 50,576 |
2023-02-02 | $25.82 | $25.83 | $25.65 | $25.70 | $25.70 | 11,392 |
2023-02-01 | $25.83 | $25.83 | $25.55 | $25.75 | $25.75 | 13,577 |
2023-01-31 | $25.56 | $25.75 | $25.56 | $25.68 | $25.68 | 27,658 |
2023-01-30 | $25.83 | $25.83 | $25.55 | $25.58 | $25.58 | 8,683 |
2023-01-27 | $26.06 | $26.06 | $25.76 | $25.79 | $25.79 | 15,344 |
2023-01-26 | $26.00 | $26.01 | $25.82 | $25.97 | $25.97 | 9,612 |
2023-01-25 | $25.88 | $25.97 | $25.59 | $25.92 | $25.92 | 9,512 |
2023-01-24 | $25.63 | $25.90 | $25.56 | $25.83 | $25.83 | 16,129 |
2023-01-23 | $25.77 | $25.77 | $25.55 | $25.63 | $25.63 | 13,850 |
2023-01-20 | $25.74 | $25.85 | $25.64 | $25.82 | $25.82 | 10,944 |
2023-01-19 | $25.85 | $25.85 | $25.35 | $25.63 | $25.63 | 68,874 |
2023-01-18 | $25.78 | $25.78 | $25.52 | $25.64 | $25.64 | 12,519 |
2023-01-17 | $25.68 | $25.68 | $25.38 | $25.68 | $25.68 | 13,521 |
2023-01-13 | $25.67 | $25.70 | $25.47 | $25.51 | $25.51 | 10,684 |
2023-01-12 | $25.44 | $25.66 | $25.30 | $25.59 | $25.59 | 5,093 |
2023-01-11 | $25.24 | $25.33 | $25.09 | $25.17 | $25.17 | 15,737 |
2023-01-10 | $25.43 | $25.43 | $25.22 | $25.22 | $25.22 | 7,643 |
2023-01-09 | $25.10 | $25.49 | $25.10 | $25.29 | $25.29 | 31,341 |
2023-01-06 | $25.13 | $25.19 | $24.97 | $25.13 | $25.13 | 39,021 |
2023-01-05 | $24.75 | $24.82 | $24.70 | $24.82 | $24.82 | 4,494 |
2023-01-04 | $25.05 | $25.13 | $24.83 | $24.91 | $24.91 | 41,691 |
2023-01-03 | $24.81 | $24.95 | $24.71 | $24.79 | $24.79 | 34,478 |
2022-12-30 | $26.76 | $26.76 | $24.93 | $24.97 | $24.97 | 28,886 |
2022-12-29 | $24.70 | $25.21 | $24.70 | $25.12 | $25.12 | 19,992 |
2022-12-28 | $24.97 | $25.06 | $24.74 | $25.06 | $25.06 | 26,776 |
2022-12-27 | $25.08 | $25.33 | $25.04 | $25.19 | $25.19 | 30,816 |
2022-12-23 | $25.18 | $25.22 | $24.90 | $25.05 | $25.05 | 36,237 |
2022-12-22 | $25.61 | $25.61 | $25.36 | $25.36 | $25.36 | 13,264 |
2022-12-21 | $25.46 | $25.67 | $25.40 | $25.67 | $25.67 | 16,401 |
2022-12-20 | $25.26 | $25.50 | $25.22 | $25.37 | $25.37 | 11,602 |
2022-12-19 | $25.46 | $25.46 | $25.05 | $25.24 | $25.24 | 18,546 |
2022-12-16 | $25.32 | $25.38 | $25.26 | $25.27 | $25.27 | 14,034 |
2022-12-15 | $25.48 | $25.50 | $25.38 | $25.42 | $25.42 | 9,232 |
2022-12-14 | $25.64 | $25.68 | $25.52 | $25.57 | $25.57 | 4,673 |
2022-12-13 | $25.76 | $25.76 | $25.48 | $25.58 | $25.58 | 8,771 |
2022-12-12 | $25.55 | $25.55 | $25.38 | $25.47 | $25.47 | 7,826 |
2022-12-09 | $25.67 | $25.67 | $25.34 | $25.40 | $25.40 | 11,776 |
2022-12-08 | $25.60 | $25.60 | $25.35 | $25.46 | $25.46 | 10,845 |
2022-12-07 | $25.45 | $25.56 | $25.43 | $25.53 | $25.53 | 15,669 |
2022-12-06 | $25.50 | $25.61 | $25.38 | $25.46 | $25.46 | 5,692 |
2022-12-05 | $26.25 | $26.25 | $25.44 | $25.44 | $25.44 | 8,578 |
2022-12-02 | $25.79 | $25.92 | $25.73 | $25.85 | $25.85 | 18,701 |
2022-12-01 | $26.19 | $26.19 | $25.74 | $25.86 | $25.86 | 14,815 |
2022-11-30 | $25.72 | $25.83 | $25.72 | $25.83 | $25.83 | 2,060 |
2022-11-29 | $25.64 | $25.74 | $25.64 | $25.72 | $25.72 | 4,158 |
2022-11-28 | $25.89 | $26.09 | $25.48 | $25.56 | $25.56 | 58,774 |
2022-11-25 | $26.14 | $26.28 | $26.10 | $26.28 | $26.28 | 5,509 |
2022-11-23 | $25.58 | $26.13 | $25.58 | $25.98 | $25.98 | 5,517 |
2022-11-22 | $25.98 | $26.14 | $25.65 | $26.14 | $26.14 | 9,058 |
2022-11-21 | $26.40 | $26.40 | $25.22 | $25.73 | $25.73 | 14,956 |
2022-11-18 | $25.77 | $25.91 | $25.59 | $25.91 | $25.91 | 7,100 |
2022-11-17 | $25.57 | $25.86 | $25.57 | $25.86 | $25.86 | 7,143 |
2022-11-16 | $26.37 | $26.37 | $25.43 | $25.98 | $25.98 | 55,899 |
2022-11-15 | $26.00 | $26.15 | $25.71 | $26.15 | $26.15 | 14,301 |
2022-11-14 | $25.73 | $26.07 | $25.55 | $25.65 | $25.65 | 8,544 |
2022-11-11 | $25.79 | $26.14 | $25.67 | $25.88 | $25.88 | 41,392 |
2022-11-10 | $25.56 | $25.76 | $25.54 | $25.54 | $25.54 | 119,849 |
2022-11-09 | $25.37 | $25.48 | $25.35 | $25.36 | $25.36 | 105,452 |
2022-11-08 | $25.32 | $25.52 | $25.32 | $25.41 | $25.41 | 4,436 |
2022-11-07 | $25.42 | $25.49 | $25.37 | $25.42 | $25.42 | 9,732 |
2022-11-04 | $25.23 | $25.45 | $25.23 | $25.37 | $25.37 | 4,306 |
2022-11-03 | $25.02 | $25.16 | $24.96 | $25.09 | $25.09 | 9,846 |
2022-11-02 | $25.22 | $25.22 | $25.02 | $25.07 | $25.07 | 2,623 |
2022-11-01 | $25.15 | $25.30 | $25.09 | $25.23 | $25.23 | 15,457 |
2022-10-31 | $25.15 | $25.15 | $25.01 | $25.14 | $25.14 | 3,850 |
2022-10-28 | $24.68 | $25.07 | $24.68 | $25.03 | $25.03 | 8,266 |
2022-10-27 | $25.10 | $25.15 | $25.09 | $25.09 | $25.09 | 2,069 |
2022-10-26 | $25.09 | $25.10 | $25.00 | $25.03 | $25.03 | 1,136 |
2022-10-25 | $25.00 | $25.00 | $24.91 | $24.99 | $24.99 | 5,953 |
2022-10-24 | $25.15 | $25.15 | $24.80 | $25.05 | $25.05 | 11,344 |
2022-10-21 | $24.58 | $25.13 | $24.57 | $25.13 | $25.13 | 15,067 |
2022-10-20 | $25.08 | $25.08 | $24.75 | $24.99 | $24.99 | 25,922 |
2022-10-19 | $25.15 | $25.15 | $24.70 | $24.84 | $24.84 | 4,893 |
2022-10-18 | $25.00 | $25.45 | $24.90 | $25.14 | $25.14 | 137,771 |
2022-10-17 | $25.33 | $25.33 | $24.89 | $25.07 | $25.07 | 57,148 |
2022-10-14 | $24.96 | $24.96 | $24.73 | $24.86 | $24.86 | 4,249 |
2022-10-13 | $24.88 | $25.02 | $24.80 | $24.96 | $24.96 | 6,684 |
2022-10-12 | $25.00 | $25.09 | $24.86 | $25.09 | $25.09 | 1,329 |
2022-10-11 | $24.95 | $25.15 | $24.95 | $25.06 | $25.06 | 18,427 |
2022-10-10 | $24.84 | $25.09 | $24.81 | $25.07 | $25.07 | 15,652 |
2022-10-07 | $24.80 | $25.12 | $24.80 | $24.99 | $24.99 | 11,114 |
2022-10-06 | $24.95 | $25.08 | $24.84 | $25.04 | $25.04 | 10,751 |
2022-10-05 | $25.27 | $25.27 | $24.60 | $25.04 | $25.04 | 5,092 |
2022-10-04 | $25.08 | $25.19 | $24.90 | $25.09 | $25.09 | 5,981 |
2022-10-03 | $24.76 | $24.92 | $24.60 | $24.70 | $24.70 | 7,856 |
2022-09-30 | $24.28 | $24.61 | $24.28 | $24.49 | $24.49 | 4,148 |
2022-09-29 | $24.43 | $24.50 | $24.28 | $24.31 | $24.31 | 7,546 |
2022-09-28 | $24.03 | $24.47 | $24.03 | $24.47 | $24.47 | 1,778 |
2022-09-27 | $24.43 | $24.43 | $24.05 | $24.22 | $24.22 | 10,582 |
2022-09-26 | $24.20 | $24.36 | $23.97 | $24.11 | $24.11 | 22,034 |
2022-09-23 | $24.84 | $24.84 | $24.38 | $24.47 | $24.47 | 11,585 |
2022-09-22 | $24.54 | $25.22 | $24.54 | $24.91 | $24.91 | 17,948 |
2022-09-21 | $25.09 | $25.14 | $24.90 | $24.90 | $24.90 | 1,844,083 |
2022-09-20 | $24.99 | $25.11 | $24.95 | $25.11 | $25.11 | 12,790 |
2022-09-19 | $25.00 | $25.24 | $24.98 | $25.24 | $25.24 | 9,808 |
2022-09-16 | $25.25 | $25.27 | $25.10 | $25.19 | $25.19 | 7,479 |
2022-09-15 | $25.30 | $25.32 | $25.20 | $25.25 | $25.25 | 3,225 |
2022-09-14 | $25.57 | $25.59 | $25.38 | $25.38 | $25.38 | 2,348 |
2022-09-13 | $25.62 | $25.62 | $25.31 | $25.43 | $25.43 | 11,410 |
2022-09-12 | $25.49 | $25.69 | $25.49 | $25.65 | $25.65 | 3,323 |
2022-09-09 | $25.35 | $25.55 | $25.30 | $25.53 | $25.53 | 2,216 |
2022-09-08 | $25.40 | $25.40 | $25.29 | $25.31 | $25.31 | 3,560 |
2022-09-07 | $25.24 | $25.45 | $25.24 | $25.35 | $25.35 | 5,472 |
2022-09-06 | $25.39 | $25.47 | $25.18 | $25.23 | $25.23 | 4,496 |
2022-09-02 | $25.48 | $25.70 | $25.42 | $25.42 | $25.42 | 5,875 |
2022-09-01 | $25.58 | $25.58 | $25.30 | $25.33 | $25.33 | 3,617 |
2022-08-31 | $25.68 | $25.70 | $25.60 | $25.60 | $25.60 | 8,913 |
2022-08-30 | $26.00 | $26.01 | $25.69 | $25.75 | $25.75 | 6,312 |
2022-08-29 | $26.11 | $26.11 | $25.94 | $26.05 | $26.05 | 2,808 |
2022-08-26 | $26.03 | $26.05 | $25.98 | $25.98 | $25.98 | 5,247 |
2022-08-25 | $25.83 | $26.14 | $25.83 | $26.06 | $26.06 | 7,396 |
2022-08-24 | $26.09 | $26.11 | $25.92 | $25.97 | $25.97 | 5,765 |
2022-08-23 | $25.96 | $26.07 | $25.95 | $26.03 | $26.03 | 6,296 |
2022-08-22 | $25.70 | $25.75 | $25.69 | $25.72 | $25.72 | 4,746 |
2022-08-19 | $25.81 | $25.85 | $25.80 | $25.80 | $25.80 | 3,817 |
2022-08-18 | $25.98 | $25.98 | $25.81 | $25.92 | $25.92 | 7,096 |
2022-08-17 | $25.82 | $25.82 | $25.65 | $25.80 | $25.80 | 18,087 |
2022-08-16 | $25.75 | $25.93 | $25.75 | $25.82 | $25.82 | 1,647 |
2022-08-15 | $26.07 | $26.07 | $25.69 | $25.81 | $25.81 | 4,770 |
2022-08-12 | $26.02 | $26.02 | $25.83 | $25.94 | $25.94 | 11,758 |
2022-08-11 | $25.81 | $26.03 | $25.80 | $26.03 | $26.03 | 5,257 |
2022-08-10 | $25.68 | $25.81 | $25.66 | $25.79 | $25.79 | 11,527 |
2022-08-09 | $25.70 | $25.70 | $25.52 | $25.59 | $25.59 | 2,277 |
2022-08-08 | $25.15 | $25.62 | $25.15 | $25.62 | $25.62 | 9,060 |
2022-08-05 | $25.37 | $25.51 | $25.37 | $25.44 | $25.44 | 4,154 |
2022-08-04 | $25.40 | $25.49 | $25.33 | $25.33 | $25.33 | 6,036 |
2022-08-03 | $25.65 | $25.65 | $25.42 | $25.42 | $25.42 | 4,031 |
2022-08-02 | $25.65 | $25.65 | $25.40 | $25.40 | $25.40 | 4,149 |
2022-08-01 | $25.49 | $25.84 | $25.49 | $25.81 | $25.81 | 6,588 |
2022-07-29 | $25.75 | $25.86 | $25.75 | $25.82 | $25.82 | 12,793 |
2022-07-28 | $25.41 | $25.72 | $25.41 | $25.65 | $25.65 | 23,534 |
2022-07-27 | $25.53 | $25.67 | $25.50 | $25.67 | $25.67 | 2,342 |
2022-07-26 | $25.59 | $25.59 | $25.49 | $25.54 | $25.54 | 1,813 |
2022-07-25 | $25.48 | $25.49 | $25.46 | $25.48 | $25.48 | 1,327 |
2022-07-22 | $25.32 | $25.40 | $25.30 | $25.33 | $25.33 | 2,311 |
2022-07-21 | $25.20 | $25.36 | $25.20 | $25.36 | $25.36 | 2,603 |
2022-07-20 | $25.35 | $25.46 | $25.31 | $25.46 | $25.46 | 8,629 |
2022-07-19 | $25.20 | $25.41 | $25.20 | $25.34 | $25.34 | 6,279 |
2022-07-18 | $25.48 | $25.48 | $25.16 | $25.16 | $25.16 | 8,511 |
2022-07-15 | $25.00 | $25.15 | $25.00 | $25.13 | $25.13 | 4,927 |
2022-07-14 | $24.90 | $25.04 | $24.81 | $25.03 | $25.03 | 3,518 |
2022-07-13 | $25.21 | $25.21 | $25.00 | $25.12 | $25.12 | 21,137 |
2022-07-12 | $25.01 | $25.13 | $25.01 | $25.06 | $25.06 | 3,263 |
2022-07-11 | $25.25 | $25.29 | $25.11 | $25.20 | $25.20 | 7,151 |
2022-07-08 | $25.38 | $25.38 | $25.18 | $25.28 | $25.28 | 7,028 |
2022-07-07 | $25.34 | $25.38 | $25.18 | $25.20 | $25.20 | 10,398 |
2022-07-06 | $25.09 | $25.09 | $24.77 | $24.92 | $24.92 | 22,122 |
2022-07-05 | $25.30 | $25.42 | $25.10 | $25.29 | $25.29 | 7,629 |
2022-07-01 | $25.60 | $25.63 | $25.41 | $25.63 | $25.63 | 6,082 |
2022-06-30 | $25.73 | $25.73 | $25.56 | $25.56 | $25.56 | 2,698 |
2022-06-29 | $25.87 | $25.87 | $25.73 | $25.73 | $25.73 | 2,718 |
2022-06-28 | $26.00 | $26.07 | $25.85 | $25.93 | $25.93 | 11,582 |
2022-06-27 | $25.84 | $25.88 | $25.75 | $25.84 | $25.84 | 4,711 |
2022-06-24 | $25.28 | $25.86 | $25.28 | $25.70 | $25.70 | 13,622 |
2022-06-23 | $26.19 | $26.19 | $25.56 | $25.56 | $25.45 | 31,186 |
2022-06-22 | $26.05 | $26.09 | $25.86 | $25.98 | $25.86 | 12,693 |
2022-06-21 | $26.26 | $26.31 | $26.16 | $26.18 | $26.06 | 13,810 |
2022-06-17 | $26.15 | $26.41 | $26.10 | $26.25 | $26.13 | 29,093 |
2022-06-16 | $26.79 | $26.79 | $26.20 | $26.28 | $26.16 | 79,506 |
2022-06-15 | $26.89 | $26.89 | $26.70 | $26.76 | $26.64 | 10,320 |
2022-06-14 | $26.74 | $26.98 | $26.58 | $26.63 | $26.51 | 4,887 |
2022-06-13 | $27.06 | $27.06 | $26.57 | $26.82 | $26.70 | 15,735 |
2022-06-10 | $27.97 | $27.97 | $27.20 | $27.28 | $27.16 | 29,144 |
2022-06-09 | $27.70 | $27.79 | $27.54 | $27.79 | $27.67 | 5,235 |
2022-06-08 | $28.00 | $28.69 | $27.65 | $27.83 | $27.71 | 24,682 |
2022-06-07 | $27.97 | $27.97 | $27.63 | $27.89 | $27.76 | 21,652 |
2022-06-06 | $27.68 | $27.74 | $27.58 | $27.68 | $27.56 | 19,596 |
2022-06-03 | $27.56 | $27.72 | $27.56 | $27.64 | $27.52 | 5,968 |
2022-06-02 | $27.50 | $27.67 | $27.46 | $27.63 | $27.50 | 8,242 |
2022-06-01 | $27.02 | $27.48 | $27.02 | $27.39 | $27.27 | 8,080 |
2022-05-31 | $27.57 | $27.57 | $27.32 | $27.35 | $27.23 | 14,375 |
2022-05-27 | $27.33 | $27.48 | $27.33 | $27.46 | $27.34 | 23,642 |
2022-05-26 | $27.20 | $27.37 | $27.20 | $27.36 | $27.23 | 8,987 |
2022-05-25 | $27.05 | $27.20 | $26.98 | $27.17 | $27.05 | 5,159 |
2022-05-24 | $27.05 | $27.05 | $26.75 | $26.86 | $26.74 | 17,951 |
2022-05-23 | $26.89 | $26.99 | $26.80 | $26.93 | $26.81 | 8,247 |
2022-05-20 | $27.12 | $27.12 | $26.65 | $26.65 | $26.53 | 3,999 |
2022-05-19 | $26.75 | $26.85 | $26.55 | $26.70 | $26.58 | 9,511 |
2022-05-18 | $27.19 | $27.19 | $26.53 | $26.60 | $26.48 | 23,595 |
2022-05-17 | $27.19 | $27.19 | $26.79 | $26.90 | $26.78 | 1,883 |
2022-05-16 | $26.91 | $26.91 | $26.41 | $26.82 | $26.70 | 10,060 |
2022-05-13 | $26.71 | $26.73 | $26.59 | $26.70 | $26.58 | 6,234 |
2022-05-12 | $26.26 | $26.43 | $26.21 | $26.42 | $26.30 | 8,317 |
2022-05-11 | $26.01 | $26.68 | $26.01 | $26.54 | $26.42 | 8,058 |
2022-05-10 | $26.69 | $26.69 | $26.02 | $26.03 | $25.91 | 15,787 |
2022-05-09 | $27.23 | $27.23 | $26.18 | $26.19 | $26.07 | 21,664 |
2022-05-06 | $26.86 | $26.91 | $26.76 | $26.89 | $26.77 | 4,586 |
2022-05-05 | $27.30 | $27.30 | $26.76 | $26.84 | $26.72 | 10,012 |
2022-05-04 | $27.05 | $27.19 | $26.84 | $27.11 | $26.99 | 11,877 |
2022-05-03 | $26.93 | $26.93 | $26.77 | $26.77 | $26.65 | 6,721 |
2022-05-02 | $27.09 | $27.09 | $26.50 | $26.80 | $26.68 | 18,488 |
2022-04-29 | $27.45 | $27.45 | $26.91 | $27.01 | $26.89 | 15,198 |
2022-04-28 | $26.89 | $27.43 | $26.88 | $27.38 | $27.26 | 3,669 |
2022-04-27 | $27.26 | $27.26 | $26.83 | $27.05 | $26.93 | 38,577 |
2022-04-26 | $27.10 | $27.10 | $26.82 | $27.03 | $26.91 | 6,011 |
2022-04-25 | $27.21 | $27.21 | $26.67 | $27.10 | $26.98 | 16,221 |
2022-04-22 | $27.60 | $27.70 | $27.44 | $27.55 | $27.43 | 9,018 |
2022-04-21 | $28.01 | $28.10 | $27.72 | $27.97 | $27.85 | 8,964 |
2022-04-20 | $28.06 | $28.10 | $27.87 | $28.09 | $27.97 | 9,132 |
2022-04-19 | $27.95 | $28.04 | $27.94 | $27.94 | $27.82 | 11,338 |
2022-04-18 | $28.18 | $28.18 | $28.00 | $28.03 | $27.91 | 22,097 |
2022-04-14 | $28.10 | $28.10 | $27.70 | $28.00 | $27.88 | 12,003 |
2022-04-13 | $27.78 | $28.00 | $27.61 | $27.99 | $27.86 | 8,081 |
2022-04-12 | $27.55 | $27.70 | $27.49 | $27.69 | $27.57 | 3,218 |
2022-04-11 | $27.27 | $27.54 | $27.22 | $27.40 | $27.27 | 18,456 |
2022-04-08 | $27.49 | $27.49 | $27.38 | $27.49 | $27.36 | 613 |
2022-04-07 | $27.48 | $27.48 | $27.16 | $27.43 | $27.31 | 8,019 |
2022-04-06 | $27.59 | $27.59 | $27.29 | $27.29 | $27.17 | 2,287 |
2022-04-05 | $27.97 | $27.97 | $27.28 | $27.28 | $27.16 | 10,548 |
2022-04-04 | $27.66 | $27.85 | $27.53 | $27.71 | $27.59 | 13,631 |
2022-04-01 | $27.60 | $27.79 | $27.50 | $27.79 | $27.66 | 3,014 |
2022-03-31 | $27.66 | $28.15 | $27.53 | $27.53 | $27.40 | 3,419 |
2022-03-30 | $27.94 | $28.10 | $27.69 | $27.91 | $27.79 | 4,736 |
2022-03-29 | $27.99 | $28.18 | $27.50 | $27.96 | $27.83 | 8,810 |
2022-03-28 | $28.00 | $28.11 | $27.50 | $27.89 | $27.77 | 11,670 |
2022-03-25 | $28.00 | $28.37 | $28.00 | $28.36 | $27.80 | 12,136 |
2022-03-24 | $28.09 | $28.44 | $28.07 | $28.44 | $27.88 | 4,029 |
2022-03-23 | $28.35 | $28.65 | $28.00 | $28.26 | $27.70 | 7,362 |
2022-03-22 | $28.00 | $28.83 | $28.00 | $28.37 | $27.81 | 2,355 |
2022-03-21 | $28.24 | $28.71 | $28.03 | $28.34 | $27.77 | 9,867 |
2022-03-18 | $27.76 | $28.63 | $27.73 | $28.63 | $28.06 | 2,236 |
2022-03-17 | $27.66 | $28.20 | $27.66 | $28.18 | $27.62 | 1,891 |
2022-03-16 | $27.76 | $28.04 | $27.22 | $27.53 | $26.98 | 8,420 |
2022-03-15 | $27.51 | $27.96 | $27.07 | $27.37 | $26.83 | 9,620 |
2022-03-14 | $27.92 | $28.21 | $27.25 | $27.67 | $27.12 | 11,037 |
2022-03-11 | $27.81 | $29.24 | $27.65 | $27.93 | $27.37 | 8,908 |
2022-03-10 | $28.09 | $28.09 | $27.42 | $27.93 | $27.37 | 4,588 |
2022-03-09 | $28.51 | $29.05 | $27.58 | $28.04 | $27.48 | 13,468 |
2022-03-08 | $27.53 | $28.78 | $27.26 | $28.23 | $27.67 | 24,925 |
2022-03-07 | $28.61 | $28.68 | $27.59 | $28.05 | $27.50 | 5,784 |
2022-03-04 | $27.82 | $28.07 | $27.50 | $27.50 | $26.96 | 10,188 |
2022-03-03 | $28.00 | $28.00 | $27.83 | $27.96 | $27.41 | 2,223 |
2022-03-02 | $27.61 | $27.79 | $27.45 | $27.75 | $27.20 | 11,496 |
2022-03-01 | $27.07 | $27.65 | $27.07 | $27.65 | $27.10 | 9,144 |
2022-02-28 | $27.20 | $27.20 | $27.08 | $27.10 | $26.57 | 2,037 |
2022-02-25 | $27.00 | $27.41 | $27.00 | $27.41 | $26.87 | 1,472 |
2022-02-24 | $27.01 | $27.03 | $26.80 | $27.00 | $26.46 | 10,348 |
2022-02-23 | $27.46 | $27.46 | $27.10 | $27.20 | $26.66 | 11,445 |
2022-02-22 | $27.56 | $27.56 | $27.16 | $27.23 | $26.69 | 6,960 |
2022-02-18 | $27.41 | $27.50 | $27.39 | $27.42 | $26.87 | 4,517 |
2022-02-17 | $27.49 | $27.49 | $27.36 | $27.36 | $26.82 | 1,533 |
2022-02-16 | $27.55 | $27.69 | $27.55 | $27.59 | $27.04 | 11,878 |
2022-02-15 | $27.35 | $27.53 | $27.35 | $27.53 | $26.98 | 4,155 |
2022-02-14 | $27.27 | $27.41 | $27.27 | $27.41 | $26.87 | 4,490 |
2022-02-11 | $27.46 | $27.60 | $27.40 | $27.43 | $26.89 | 4,691 |
2022-02-10 | $27.68 | $27.76 | $27.42 | $27.42 | $26.88 | 4,159 |
2022-02-09 | $27.58 | $27.68 | $27.50 | $27.68 | $27.13 | 3,037 |
2022-02-08 | $27.36 | $27.42 | $27.35 | $27.42 | $26.87 | 1,165 |
2022-02-07 | $27.00 | $27.36 | $27.00 | $27.29 | $26.75 | 2,670 |
2022-02-04 | $27.20 | $27.30 | $27.20 | $27.28 | $26.74 | 2,063 |
2022-02-03 | $27.23 | $27.27 | $27.17 | $27.17 | $26.64 | 1,738 |
2022-02-02 | $27.23 | $27.41 | $27.23 | $27.41 | $26.87 | 5,197 |
2022-02-01 | $27.38 | $27.38 | $27.18 | $27.28 | $26.74 | 1,421 |
2022-01-31 | $27.10 | $27.11 | $27.10 | $27.11 | $26.57 | 1,035 |
2022-01-28 | $26.85 | $26.85 | $26.64 | $26.79 | $26.26 | 2,704 |
2022-01-27 | $26.39 | $27.03 | $26.39 | $26.64 | $26.11 | 1,943 |
2022-01-26 | $27.20 | $27.20 | $26.69 | $26.97 | $26.44 | 8,887 |
2022-01-25 | $26.62 | $26.96 | $26.62 | $26.89 | $26.36 | 2,742 |
2022-01-24 | $26.61 | $26.91 | $26.27 | $26.91 | $26.38 | 17,801 |
2022-01-21 | $26.96 | $27.01 | $26.75 | $26.83 | $26.30 | 6,655 |
2022-01-20 | $27.33 | $27.49 | $27.05 | $27.05 | $26.51 | 4,280 |
2022-01-19 | $27.72 | $27.72 | $27.29 | $27.29 | $26.75 | 8,727 |
2022-01-18 | $27.70 | $27.72 | $27.30 | $27.36 | $26.82 | 9,752 |
2022-01-14 | $27.59 | $27.71 | $27.52 | $27.71 | $27.16 | 3,880 |
2022-01-13 | $27.71 | $27.78 | $27.63 | $27.65 | $27.10 | 6,205 |
2022-01-12 | $27.63 | $27.87 | $27.63 | $27.72 | $27.17 | 20,247 |
2022-01-11 | $27.28 | $27.59 | $27.28 | $27.59 | $27.04 | 2,459 |
2022-01-10 | $27.33 | $27.36 | $27.11 | $27.31 | $26.77 | 4,411 |
2022-01-07 | $27.55 | $27.55 | $27.32 | $27.40 | $26.86 | 8,552 |
2022-01-06 | $27.21 | $27.40 | $27.21 | $27.36 | $26.82 | 7,207 |
2022-01-05 | $27.58 | $27.58 | $27.23 | $27.23 | $26.69 | 5,297 |
2022-01-04 | $27.14 | $27.54 | $27.14 | $27.52 | $26.98 | 6,314 |
2022-01-03 | $27.24 | $27.32 | $27.17 | $27.23 | $26.69 | 6,247 |
2021-12-31 | $27.12 | $27.17 | $27.12 | $27.14 | $26.60 | 1,198 |
2021-12-30 | $27.18 | $27.18 | $27.10 | $27.10 | $26.56 | 3,696 |
2021-12-29 | $27.13 | $27.15 | $27.11 | $27.11 | $26.57 | 1,466 |
2021-12-28 | $27.30 | $27.35 | $27.06 | $27.06 | $26.52 | 16,314 |
2021-12-27 | $26.99 | $27.23 | $26.99 | $27.23 | $26.69 | 3,056 |
2021-12-23 | $26.96 | $27.01 | $26.83 | $26.98 | $26.45 | 8,139 |
2021-12-22 | $27.41 | $27.50 | $27.41 | $27.50 | $26.24 | 3,401 |
2021-12-21 | $27.17 | $27.33 | $27.13 | $27.33 | $26.07 | 4,448 |
2021-12-20 | $26.83 | $26.99 | $26.74 | $26.98 | $25.74 | 2,888 |
2021-12-17 | $27.44 | $27.44 | $27.03 | $27.33 | $26.07 | 3,742 |
2021-12-16 | $27.41 | $27.44 | $27.28 | $27.28 | $26.03 | 2,040 |
2021-12-15 | $27.34 | $27.34 | $26.79 | $27.28 | $26.02 | 3,226 |
2021-12-14 | $26.83 | $27.20 | $26.60 | $26.96 | $25.72 | 7,015 |
2021-12-13 | $27.46 | $27.46 | $27.10 | $27.10 | $25.85 | 3,304 |
2021-12-10 | $27.47 | $27.47 | $27.17 | $27.38 | $26.12 | 3,724 |
2021-12-09 | $27.53 | $27.56 | $27.46 | $27.47 | $26.20 | 3,000 |
2021-12-08 | $27.76 | $27.76 | $27.46 | $27.54 | $26.28 | 3,692 |
2021-12-07 | $27.13 | $27.60 | $27.13 | $27.43 | $26.17 | 3,991 |
2021-12-06 | $27.11 | $27.24 | $27.11 | $27.11 | $25.86 | 3,297 |
2021-12-03 | $27.14 | $27.17 | $26.82 | $26.83 | $25.60 | 8,053 |
2021-12-02 | $26.96 | $27.20 | $26.74 | $26.99 | $25.75 | 6,536 |
2021-12-01 | $27.25 | $27.53 | $26.64 | $26.64 | $25.41 | 2,538 |
2021-11-30 | $27.24 | $27.24 | $26.79 | $26.84 | $25.61 | 14,155 |
2021-11-29 | $27.34 | $27.46 | $27.20 | $27.27 | $26.02 | 27,045 |
2021-11-26 | $27.75 | $27.75 | $27.19 | $27.29 | $26.03 | 10,127 |
2021-11-24 | $28.08 | $28.13 | $28.08 | $28.13 | $26.83 | 1,119 |
2021-11-23 | $28.16 | $28.17 | $28.03 | $28.06 | $26.77 | 2,084 |
2021-11-22 | $27.99 | $28.22 | $27.91 | $27.91 | $26.63 | 10,435 |
2021-11-19 | $28.07 | $28.07 | $27.79 | $27.79 | $26.51 | 2,728 |
2021-11-18 | $28.10 | $28.19 | $28.10 | $28.14 | $26.85 | 1,445 |
2021-11-17 | $28.25 | $28.25 | $28.10 | $28.25 | $26.95 | 4,539 |
2021-11-16 | $28.29 | $28.46 | $28.20 | $28.40 | $27.10 | 5,470 |
2021-11-15 | $28.46 | $28.46 | $28.27 | $28.27 | $26.97 | 2,111 |
2021-11-12 | $28.44 | $28.44 | $28.32 | $28.32 | $27.02 | 4,791 |
2021-11-11 | $28.50 | $28.50 | $28.41 | $28.41 | $27.11 | 855 |
2021-11-10 | $28.55 | $28.55 | $28.10 | $28.10 | $26.81 | 8,738 |
2021-11-09 | $28.61 | $28.61 | $28.35 | $28.42 | $27.11 | 2,134 |
2021-11-08 | $28.74 | $28.74 | $28.41 | $28.42 | $27.11 | 7,946 |
2021-11-05 | $28.28 | $28.48 | $28.28 | $28.48 | $27.17 | 3,497 |
2021-11-04 | $28.39 | $28.51 | $28.22 | $28.24 | $26.94 | 11,563 |
2021-11-03 | $28.39 | $28.46 | $28.14 | $28.44 | $27.13 | 6,148 |
2021-11-02 | $28.17 | $28.22 | $28.14 | $28.21 | $26.91 | 3,791 |
2021-11-01 | $28.14 | $28.25 | $28.14 | $28.20 | $26.90 | 1,977 |
2021-10-29 | $27.88 | $27.98 | $27.88 | $27.94 | $26.66 | 4,337 |
2021-10-28 | $27.80 | $28.00 | $27.79 | $28.00 | $26.71 | 2,748 |
2021-10-27 | $28.14 | $28.14 | $27.83 | $27.83 | $26.55 | 3,276 |
2021-10-26 | $28.32 | $28.39 | $28.26 | $28.27 | $26.97 | 8,550 |
2021-10-25 | $28.16 | $28.37 | $28.16 | $28.37 | $27.07 | 1,013 |
2021-10-22 | $28.04 | $28.07 | $28.02 | $28.07 | $26.78 | 2,901 |
2021-10-21 | $28.24 | $28.24 | $27.97 | $28.04 | $26.75 | 4,227 |
2021-10-20 | $28.09 | $28.34 | $28.08 | $28.34 | $27.04 | 2,029 |
2021-10-19 | $28.08 | $28.21 | $28.04 | $28.21 | $26.91 | 4,729 |
2021-10-18 | $28.08 | $28.08 | $27.90 | $28.02 | $26.74 | 5,856 |
2021-10-15 | $28.00 | $28.05 | $27.96 | $28.00 | $26.71 | 6,714 |
2021-10-14 | $27.80 | $27.88 | $27.66 | $27.69 | $26.42 | 5,704 |
2021-10-13 | $27.67 | $27.70 | $27.66 | $27.66 | $26.39 | 933 |
2021-10-12 | $27.73 | $27.73 | $27.48 | $27.49 | $26.23 | 6,480 |
2021-10-11 | $27.66 | $27.66 | $27.53 | $27.53 | $26.27 | 1,559 |
2021-10-08 | $27.73 | $27.73 | $27.56 | $27.58 | $26.31 | 5,634 |
2021-10-07 | $27.67 | $27.68 | $27.45 | $27.61 | $26.34 | 6,086 |
2021-10-06 | $27.40 | $27.41 | $27.18 | $27.31 | $26.05 | 8,212 |
2021-10-05 | $27.45 | $27.80 | $27.42 | $27.59 | $26.32 | 5,044 |
2021-10-04 | $27.40 | $27.48 | $27.40 | $27.48 | $26.22 | 739 |
2021-10-01 | $27.14 | $27.46 | $27.09 | $27.46 | $26.20 | 9,045 |
2021-09-30 | $27.33 | $27.33 | $27.13 | $27.22 | $25.97 | 4,172 |
2021-09-29 | $27.34 | $27.34 | $27.31 | $27.33 | $26.07 | 3,451 |
2021-09-28 | $27.44 | $27.44 | $27.30 | $27.38 | $26.12 | 1,789 |
2021-09-27 | $27.46 | $27.47 | $27.45 | $27.45 | $26.19 | 857 |
2021-09-24 | $27.50 | $27.50 | $27.34 | $27.44 | $26.18 | 2,217 |
2021-09-23 | $27.71 | $27.77 | $27.71 | $27.74 | $26.21 | 596 |
2021-09-22 | $27.36 | $27.65 | $27.35 | $27.52 | $26.00 | 2,258 |
2021-09-21 | $27.29 | $27.30 | $27.03 | $27.25 | $25.74 | 9,250 |
2021-09-20 | $27.46 | $27.50 | $26.95 | $27.21 | $25.71 | 9,802 |
2021-09-17 | $27.75 | $27.75 | $27.52 | $27.52 | $26.00 | 4,790 |
2021-09-16 | $27.77 | $27.86 | $27.67 | $27.80 | $26.26 | 14,306 |
2021-09-15 | $27.77 | $27.90 | $27.75 | $27.86 | $26.32 | 3,670 |
2021-09-14 | $27.71 | $27.71 | $27.57 | $27.67 | $26.14 | 5,076 |
2021-09-13 | $27.59 | $27.74 | $27.55 | $27.68 | $26.15 | 4,639 |
2021-09-10 | $27.93 | $27.93 | $27.50 | $27.50 | $25.98 | 8,672 |
2021-09-09 | $27.67 | $27.79 | $27.67 | $27.77 | $26.23 | 1,642 |
2021-09-08 | $27.79 | $27.79 | $27.51 | $27.51 | $25.99 | 6,484 |
2021-09-07 | $27.96 | $27.97 | $27.66 | $27.66 | $26.13 | 12,028 |
2021-09-03 | $28.00 | $28.00 | $27.87 | $27.89 | $26.35 | 10,906 |
2021-09-02 | $27.80 | $27.98 | $27.80 | $27.93 | $26.38 | 1,918 |
2021-09-01 | $27.71 | $27.73 | $27.70 | $27.72 | $26.18 | 3,050 |
2021-08-31 | $27.81 | $27.81 | $27.59 | $27.62 | $26.09 | 3,722 |
2021-08-30 | $27.80 | $27.80 | $27.61 | $27.62 | $26.09 | 2,377 |
2021-08-27 | $27.59 | $27.78 | $27.59 | $27.75 | $26.21 | 438 |
2021-08-26 | $27.79 | $27.79 | $27.29 | $27.41 | $25.90 | 8,469 |
2021-08-25 | $27.44 | $27.55 | $27.43 | $27.46 | $25.94 | 11,394 |
2021-08-24 | $27.33 | $27.51 | $27.33 | $27.48 | $25.96 | 3,590 |
2021-08-23 | $26.87 | $27.28 | $26.86 | $27.21 | $25.71 | 22,379 |
2021-08-20 | $26.90 | $26.93 | $26.82 | $26.82 | $25.34 | 3,569 |
2021-08-19 | $27.05 | $27.06 | $26.85 | $26.95 | $25.46 | 12,069 |
2021-08-18 | $27.36 | $27.36 | $27.25 | $27.25 | $25.74 | 6,166 |
2021-08-17 | $27.51 | $27.56 | $27.35 | $27.35 | $25.83 | 2,777 |
2021-08-16 | $27.76 | $27.76 | $27.50 | $27.52 | $26.00 | 5,910 |
2021-08-13 | $27.90 | $27.90 | $27.68 | $27.68 | $26.15 | 5,979 |
2021-08-12 | $27.77 | $27.78 | $27.68 | $27.68 | $26.15 | 6,551 |
2021-08-11 | $27.61 | $27.84 | $27.57 | $27.84 | $26.30 | 2,764 |
2021-08-10 | $27.40 | $27.59 | $27.34 | $27.51 | $25.99 | 5,718 |
2021-08-09 | $27.35 | $27.48 | $27.35 | $27.42 | $25.90 | 3,483 |
2021-08-06 | $27.49 | $27.50 | $27.44 | $27.44 | $25.92 | 1,417 |
2021-08-05 | $27.46 | $27.48 | $27.46 | $27.46 | $25.94 | 843 |
2021-08-04 | $27.58 | $27.61 | $27.22 | $27.22 | $25.71 | 8,695 |
2021-08-03 | $27.40 | $27.75 | $27.39 | $27.46 | $25.94 | 14,798 |
2021-08-02 | $27.70 | $27.70 | $27.35 | $27.41 | $25.89 | 5,896 |
2021-07-30 | $27.68 | $27.72 | $27.43 | $27.50 | $25.98 | 7,128 |
2021-07-29 | $27.52 | $27.72 | $27.36 | $27.36 | $25.85 | 13,919 |
2021-07-28 | $27.31 | $27.43 | $27.23 | $27.40 | $25.88 | 9,919 |
2021-07-27 | $27.18 | $27.30 | $27.12 | $27.12 | $25.62 | 6,365 |
2021-07-26 | $27.15 | $27.38 | $27.15 | $27.32 | $25.81 | 15,247 |
2021-07-23 | $27.19 | $27.26 | $27.15 | $27.15 | $25.65 | 4,945 |
2021-07-22 | $27.28 | $27.44 | $27.23 | $27.44 | $25.92 | 44,594 |
2021-07-21 | $27.15 | $27.51 | $27.11 | $27.51 | $25.99 | 1,826 |
2021-07-20 | $26.80 | $27.15 | $26.79 | $27.15 | $25.65 | 2,768 |
2021-07-19 | $27.05 | $27.05 | $26.64 | $26.84 | $25.36 | 8,141 |
2021-07-16 | $27.56 | $27.57 | $27.24 | $27.24 | $25.73 | 3,021 |
2021-07-15 | $27.57 | $27.60 | $27.46 | $27.48 | $25.96 | 6,939 |
2021-07-14 | $27.68 | $27.69 | $27.57 | $27.59 | $26.06 | 3,920 |
2021-07-13 | $27.90 | $27.91 | $27.69 | $27.69 | $26.16 | 15,128 |
2021-07-12 | $27.76 | $27.86 | $27.66 | $27.86 | $26.32 | 3,806 |
2021-07-09 | $27.73 | $27.85 | $27.61 | $27.85 | $26.31 | 4,468 |
2021-07-08 | $27.33 | $27.34 | $27.20 | $27.34 | $25.83 | 5,096 |
2021-07-07 | $27.50 | $27.66 | $27.50 | $27.65 | $26.12 | 2,588 |
2021-07-06 | $27.88 | $27.88 | $27.53 | $27.57 | $26.04 | 10,722 |
2021-07-02 | $27.85 | $27.85 | $27.84 | $27.84 | $26.30 | 785 |
2021-07-01 | $27.70 | $27.85 | $27.70 | $27.84 | $26.30 | 3,223 |
2021-06-30 | $27.67 | $27.72 | $27.67 | $27.69 | $26.16 | 2,106 |
2021-06-29 | $27.84 | $27.84 | $27.68 | $27.73 | $26.20 | 6,337 |
2021-06-28 | $27.85 | $27.91 | $27.79 | $27.91 | $26.37 | 1,498 |
2021-06-25 | $27.94 | $28.00 | $27.93 | $27.95 | $26.40 | 2,477 |
2021-06-24 | $28.00 | $28.00 | $27.88 | $27.96 | $26.26 | 3,408 |
2021-06-23 | $27.83 | $27.98 | $27.83 | $27.91 | $26.21 | 1,912 |
2021-06-22 | $27.73 | $27.81 | $27.73 | $27.81 | $26.11 | 822 |
2021-06-21 | $27.47 | $27.88 | $27.47 | $27.88 | $26.18 | 2,223 |
2021-06-18 | $27.66 | $27.66 | $27.35 | $27.35 | $25.68 | 3,067 |
2021-06-17 | $28.18 | $28.18 | $27.72 | $27.82 | $26.12 | 30,577 |
2021-06-16 | $28.24 | $28.36 | $28.11 | $28.11 | $26.39 | 6,341 |
2021-06-15 | $28.39 | $28.39 | $28.24 | $28.38 | $26.65 | 12,167 |
2021-06-14 | $28.48 | $28.50 | $28.40 | $28.40 | $26.67 | 2,590 |
2021-06-11 | $28.43 | $28.50 | $28.43 | $28.48 | $26.75 | 4,652 |
2021-06-10 | $28.43 | $28.50 | $28.43 | $28.43 | $26.70 | 6,702 |
2021-06-09 | $28.61 | $28.61 | $28.39 | $28.45 | $26.71 | 3,907 |
2021-06-08 | $28.55 | $28.72 | $28.51 | $28.72 | $26.97 | 885 |
2021-06-07 | $28.60 | $28.60 | $28.42 | $28.42 | $26.69 | 4,407 |
2021-06-04 | $28.53 | $28.53 | $28.40 | $28.45 | $26.71 | 5,482 |
2021-06-03 | $28.25 | $28.42 | $28.25 | $28.37 | $26.64 | 36,603 |
2021-06-02 | $28.41 | $28.46 | $28.39 | $28.46 | $26.72 | 1,829 |
2021-06-01 | $28.25 | $28.43 | $28.25 | $28.38 | $26.65 | 4,128 |
2021-05-28 | $28.03 | $28.12 | $28.00 | $28.11 | $26.39 | 2,027 |
2021-05-27 | $28.01 | $28.12 | $27.99 | $28.09 | $26.38 | 2,417 |
2021-05-26 | $27.96 | $27.96 | $27.75 | $27.89 | $26.18 | 8,850 |
2021-05-25 | $28.13 | $28.13 | $27.77 | $28.06 | $26.34 | 7,427 |
2021-05-24 | $27.97 | $27.97 | $27.75 | $27.89 | $26.19 | 6,906 |
2021-05-21 | $27.64 | $27.79 | $27.64 | $27.72 | $26.02 | 2,971 |
2021-05-20 | $27.71 | $27.71 | $27.50 | $27.51 | $25.83 | 11,052 |
2021-05-19 | $27.54 | $27.63 | $27.45 | $27.63 | $25.94 | 3,688 |
2021-05-18 | $28.04 | $28.06 | $27.76 | $27.76 | $26.07 | 3,332 |
2021-05-17 | $27.97 | $28.05 | $27.89 | $28.02 | $26.31 | 2,179 |
2021-05-14 | $27.65 | $27.99 | $27.65 | $27.97 | $26.26 | 5,714 |
2021-05-13 | $27.19 | $27.66 | $27.09 | $27.55 | $25.87 | 3,953 |
2021-05-12 | $27.80 | $27.80 | $27.41 | $27.43 | $25.76 | 3,995 |
2021-05-11 | $27.89 | $27.96 | $27.80 | $27.86 | $26.16 | 6,188 |
2021-05-10 | $28.35 | $28.50 | $28.04 | $28.04 | $26.33 | 2,770 |
2021-05-07 | $27.99 | $28.25 | $27.99 | $28.25 | $26.53 | 5,003 |
2021-05-06 | $28.25 | $28.25 | $27.71 | $27.80 | $26.10 | 7,119 |
2021-05-05 | $27.66 | $27.76 | $27.62 | $27.72 | $26.03 | 928 |
2021-05-04 | $27.58 | $27.58 | $27.44 | $27.50 | $25.82 | 2,928 |
2021-05-03 | $27.62 | $27.70 | $27.43 | $27.69 | $26.00 | 3,021 |
2021-04-30 | $27.52 | $27.52 | $27.42 | $27.43 | $25.76 | 3,185 |
2021-04-29 | $27.66 | $27.66 | $27.55 | $27.61 | $25.93 | 5,416 |
2021-04-28 | $27.61 | $27.77 | $27.53 | $27.64 | $25.95 | 2,564 |
2021-04-27 | $27.54 | $27.69 | $27.47 | $27.69 | $26.00 | 2,922 |
2021-04-26 | $27.45 | $27.58 | $27.45 | $27.54 | $25.86 | 2,705 |
2021-04-23 | $27.35 | $27.49 | $27.25 | $27.47 | $25.79 | 8,238 |
2021-04-22 | $27.15 | $27.33 | $27.12 | $27.19 | $25.53 | 4,814 |
2021-04-21 | $27.09 | $27.29 | $27.09 | $27.29 | $25.63 | 2,276 |
2021-04-20 | $27.35 | $27.35 | $27.00 | $27.02 | $25.37 | 5,009 |
2021-04-19 | $27.53 | $27.53 | $27.28 | $27.41 | $25.74 | 9,340 |
2021-04-16 | $27.44 | $27.49 | $27.43 | $27.46 | $25.78 | 4,025 |
2021-04-15 | $27.32 | $27.41 | $27.32 | $27.41 | $25.74 | 6,230 |
2021-04-14 | $27.24 | $27.26 | $27.22 | $27.26 | $25.60 | 1,138 |
2021-04-13 | $26.97 | $27.12 | $26.92 | $27.12 | $25.47 | 4,553 |
2021-04-12 | $26.93 | $27.04 | $26.93 | $27.04 | $25.39 | 4,381 |
2021-04-09 | $26.89 | $27.12 | $26.89 | $27.12 | $25.47 | 4,372 |
2021-04-08 | $27.10 | $27.36 | $26.48 | $27.13 | $25.47 | 4,829 |
2021-04-07 | $27.01 | $27.08 | $26.94 | $27.01 | $25.36 | 4,050 |
2021-04-06 | $27.02 | $27.08 | $27.00 | $27.08 | $25.43 | 1,457 |
2021-04-05 | $26.92 | $27.05 | $26.92 | $26.99 | $25.34 | 994 |
2021-04-01 | $26.32 | $26.75 | $26.10 | $26.70 | $25.07 | 13,350 |
2021-03-31 | $26.54 | $26.67 | $26.51 | $26.51 | $24.89 | 4,023 |
2021-03-30 | $26.46 | $26.46 | $26.46 | $26.46 | $24.84 | 104 |
2021-03-29 | $26.60 | $26.60 | $26.45 | $26.59 | $24.97 | 2,694 |
2021-03-26 | $26.60 | $26.63 | $26.40 | $26.63 | $25.01 | 3,929 |
2021-03-25 | $26.20 | $26.44 | $26.08 | $26.44 | $24.78 | 7,425 |
2021-03-24 | $26.71 | $26.71 | $26.32 | $26.32 | $24.67 | 4,272 |
2021-03-23 | $26.80 | $26.80 | $26.35 | $26.36 | $24.71 | 7,621 |
2021-03-22 | $27.20 | $27.20 | $26.84 | $27.02 | $25.33 | 8,247 |
2021-03-19 | $26.95 | $27.12 | $26.80 | $27.10 | $25.40 | 3,005 |
2021-03-18 | $27.46 | $27.46 | $26.97 | $26.99 | $25.30 | 6,973 |
2021-03-17 | $27.43 | $27.43 | $27.04 | $27.36 | $25.65 | 7,940 |
2021-03-16 | $27.27 | $27.32 | $27.15 | $27.17 | $25.47 | 1,396 |
2021-03-15 | $27.12 | $27.43 | $27.12 | $27.43 | $25.71 | 1,982 |
2021-03-12 | $27.07 | $27.34 | $27.07 | $27.34 | $25.63 | 1,902 |
2021-03-11 | $26.98 | $27.25 | $26.97 | $27.25 | $25.54 | 6,272 |
2021-03-10 | $26.92 | $27.00 | $26.71 | $27.00 | $25.31 | 2,095 |
2021-03-09 | $26.53 | $26.80 | $26.53 | $26.80 | $25.12 | 16,208 |
2021-03-08 | $26.39 | $26.53 | $26.37 | $26.38 | $24.73 | 5,825 |
2021-03-05 | $26.39 | $26.45 | $26.13 | $26.45 | $24.79 | 5,399 |
2021-03-04 | $26.77 | $26.77 | $26.02 | $26.11 | $24.47 | 40,070 |
2021-03-03 | $26.47 | $26.47 | $26.47 | $26.47 | $24.82 | 89 |
2021-03-02 | $26.43 | $26.43 | $26.31 | $26.37 | $24.72 | 1,726 |
2021-03-01 | $26.70 | $26.70 | $26.37 | $26.42 | $24.77 | 1,898 |
2021-02-26 | $26.40 | $26.40 | $26.14 | $26.24 | $24.60 | 1,251 |
2021-02-25 | $26.44 | $26.78 | $26.43 | $26.43 | $24.78 | 1,452 |
2021-02-24 | $26.58 | $26.71 | $26.58 | $26.71 | $25.04 | 1,650 |
2021-02-23 | $26.79 | $26.79 | $26.39 | $26.54 | $24.88 | 1,915 |
2021-02-22 | $26.04 | $26.61 | $26.04 | $26.56 | $24.90 | 1,334 |
2021-02-19 | $26.38 | $26.42 | $26.38 | $26.42 | $24.77 | 1,134 |
2021-02-18 | $26.30 | $26.32 | $26.25 | $26.30 | $24.66 | 1,112 |
2021-02-17 | $26.20 | $26.33 | $26.20 | $26.33 | $24.69 | 861 |
2021-02-16 | $26.38 | $26.49 | $26.26 | $26.44 | $24.79 | 4,557 |
2021-02-12 | $26.20 | $26.32 | $26.20 | $26.28 | $24.63 | 3,190 |
2021-02-11 | $26.26 | $26.26 | $26.25 | $26.25 | $24.60 | 347 |
2021-02-10 | $26.14 | $26.20 | $26.05 | $26.20 | $24.56 | 1,607 |
2021-02-09 | $26.10 | $26.16 | $25.95 | $26.12 | $24.49 | 5,733 |
2021-02-08 | $26.32 | $26.32 | $25.75 | $25.94 | $24.32 | 36,334 |
2021-02-05 | $25.57 | $25.69 | $25.55 | $25.65 | $24.04 | 3,789 |
2021-02-04 | $25.53 | $25.58 | $25.49 | $25.54 | $23.94 | 2,819 |
2021-02-03 | $25.33 | $25.46 | $25.18 | $25.40 | $23.81 | 9,614 |
2021-02-02 | $25.45 | $25.51 | $25.25 | $25.45 | $23.86 | 7,581 |
2021-02-01 | $25.24 | $25.38 | $25.19 | $25.38 | $23.79 | 5,601 |
2021-01-29 | $25.25 | $25.30 | $25.18 | $25.18 | $23.60 | 3,507 |
2021-01-28 | $25.31 | $25.31 | $25.28 | $25.28 | $23.70 | 758 |
2021-01-27 | $25.62 | $25.62 | $25.25 | $25.25 | $23.67 | 9,573 |
2021-01-26 | $25.55 | $25.59 | $25.50 | $25.53 | $23.93 | 3,998 |
2021-01-25 | $25.41 | $25.55 | $25.25 | $25.36 | $23.77 | 14,261 |
2021-01-22 | $25.52 | $25.52 | $25.38 | $25.38 | $23.79 | 13,839 |
2021-01-21 | $25.52 | $25.53 | $25.52 | $25.52 | $23.92 | 896 |
2021-01-20 | $25.51 | $25.52 | $25.51 | $25.52 | $23.92 | 191 |
2021-01-19 | $25.34 | $25.36 | $25.28 | $25.28 | $23.70 | 5,861 |
2021-01-15 | $25.32 | $25.32 | $25.21 | $25.28 | $23.70 | 2,858 |
2021-01-14 | $25.40 | $25.42 | $25.22 | $25.41 | $23.82 | 5,463 |
2021-01-13 | $25.27 | $25.29 | $25.08 | $25.08 | $23.51 | 10,711 |
2021-01-12 | $25.12 | $25.27 | $25.09 | $25.27 | $23.69 | 6,781 |
2021-01-11 | $24.88 | $25.06 | $24.88 | $25.06 | $23.49 | 1,293 |
2021-01-08 | $25.03 | $25.26 | $25.03 | $25.14 | $23.57 | 5,346 |
2021-01-07 | $25.20 | $25.26 | $25.17 | $25.26 | $23.68 | 5,060 |
2021-01-06 | $24.57 | $25.20 | $24.57 | $25.10 | $23.53 | 4,189 |
2021-01-05 | $24.85 | $24.95 | $24.69 | $24.94 | $23.38 | 7,792 |
2021-01-04 | $24.60 | $24.70 | $24.43 | $24.49 | $22.96 | 13,889 |
2020-12-31 | $24.52 | $24.53 | $24.48 | $24.53 | $22.99 | 2,003 |
2020-12-30 | $24.35 | $24.56 | $24.23 | $24.47 | $22.94 | 8,704 |
2020-12-29 | $24.38 | $24.38 | $24.19 | $24.33 | $22.80 | 8,766 |
2020-12-28 | $24.59 | $24.60 | $24.35 | $24.35 | $22.83 | 4,553 |
2020-12-24 | $24.48 | $24.48 | $24.29 | $24.29 | $22.77 | 944 |
2020-12-23 | $24.20 | $24.59 | $24.20 | $24.59 | $22.88 | 4,283 |
2020-12-22 | $24.28 | $24.42 | $24.28 | $24.39 | $22.70 | 3,177 |
2020-12-21 | $24.75 | $24.75 | $24.15 | $24.29 | $22.61 | 4,080 |
2020-12-18 | $24.58 | $24.65 | $24.43 | $24.43 | $22.74 | 2,459 |
2020-12-17 | $24.35 | $24.57 | $24.35 | $24.47 | $22.78 | 7,194 |
2020-12-16 | $24.39 | $24.39 | $24.29 | $24.38 | $22.69 | 2,673 |
2020-12-15 | $24.17 | $24.26 | $24.17 | $24.26 | $22.58 | 1,357 |
2020-12-14 | $24.44 | $24.44 | $24.26 | $24.26 | $22.58 | 10,055 |
2020-12-11 | $24.24 | $24.25 | $24.16 | $24.17 | $22.50 | 755 |
2020-12-10 | $24.16 | $24.23 | $24.15 | $24.15 | $22.48 | 1,274 |
2020-12-09 | $24.24 | $24.24 | $24.17 | $24.19 | $22.51 | 4,644 |
2020-12-08 | $24.25 | $24.25 | $24.12 | $24.21 | $22.53 | 784 |
2020-12-07 | $24.11 | $24.16 | $24.02 | $24.02 | $22.36 | 3,627 |
2020-12-04 | $24.00 | $24.18 | $24.00 | $24.16 | $22.49 | 6,731 |
2020-12-03 | $23.81 | $24.01 | $23.78 | $23.91 | $22.25 | 11,511 |
2020-12-02 | $23.75 | $23.84 | $23.75 | $23.79 | $22.14 | 5,699 |
2020-12-01 | $23.73 | $23.76 | $23.73 | $23.76 | $22.11 | 5,321 |
2020-11-30 | $23.75 | $23.75 | $23.75 | $23.75 | $22.10 | 877 |
2020-11-27 | $23.60 | $23.81 | $23.60 | $23.74 | $22.10 | 7,658 |
2020-11-25 | $23.67 | $23.73 | $23.58 | $23.59 | $21.96 | 8,155 |
2020-11-24 | $23.52 | $23.73 | $23.52 | $23.68 | $22.04 | 5,545 |
2020-11-23 | $23.44 | $23.63 | $23.42 | $23.48 | $21.85 | 8,916 |
2020-11-20 | $23.47 | $23.47 | $23.44 | $23.44 | $21.82 | 657 |
2020-11-19 | $23.31 | $23.42 | $23.08 | $23.33 | $21.71 | 9,882 |
2020-11-18 | $23.40 | $23.40 | $23.40 | $23.40 | $21.78 | 376 |
2020-11-17 | $23.41 | $23.72 | $23.28 | $23.33 | $21.71 | 2,464 |
2020-11-16 | $23.23 | $23.37 | $23.22 | $23.37 | $21.75 | 1,706 |
2020-11-13 | $22.85 | $23.20 | $22.85 | $23.20 | $21.59 | 658 |
2020-11-12 | $23.03 | $23.10 | $22.84 | $22.93 | $21.34 | 9,688 |
2020-11-11 | $23.09 | $23.09 | $23.05 | $23.05 | $21.45 | 451 |
2020-11-10 | $22.99 | $23.07 | $22.99 | $23.07 | $21.47 | 1,664 |
2020-11-09 | $23.04 | $23.04 | $23.04 | $23.04 | $21.44 | 765 |
2020-11-06 | $22.83 | $22.85 | $22.73 | $22.73 | $21.16 | 573 |
2020-11-05 | $22.87 | $22.92 | $22.80 | $22.85 | $21.27 | 1,478 |
2020-11-04 | $22.63 | $22.63 | $22.63 | $22.63 | $21.06 | 7 |
2020-11-03 | $22.46 | $22.50 | $22.42 | $22.50 | $20.94 | 1,801 |
2020-11-02 | $22.10 | $22.22 | $22.10 | $22.22 | $20.68 | 3,542 |
2020-10-30 | $22.15 | $22.15 | $21.92 | $22.02 | $20.50 | 32,127 |
2020-10-29 | $21.99 | $22.26 | $21.99 | $22.26 | $20.72 | 7,160 |
2020-10-28 | $22.55 | $22.55 | $22.17 | $22.22 | $20.68 | 8,080 |
2020-10-27 | $22.64 | $22.64 | $22.59 | $22.59 | $21.03 | 979 |
2020-10-26 | $22.65 | $22.66 | $22.55 | $22.56 | $21.00 | 1,450 |
2020-10-23 | $22.79 | $22.79 | $22.78 | $22.79 | $21.21 | 641 |
2020-10-22 | $22.73 | $22.77 | $22.70 | $22.75 | $21.17 | 3,093 |
2020-10-21 | $22.98 | $22.98 | $22.74 | $22.74 | $21.17 | 4,476 |
2020-10-20 | $22.78 | $22.83 | $22.77 | $22.78 | $21.20 | 994 |
2020-10-19 | $22.75 | $22.86 | $22.67 | $22.67 | $21.10 | 1,908 |
2020-10-16 | $22.79 | $22.79 | $22.79 | $22.79 | $21.22 | 71 |
2020-10-15 | $22.64 | $22.90 | $22.63 | $22.86 | $21.27 | 1,737 |
2020-10-14 | $22.57 | $22.86 | $22.57 | $22.83 | $21.25 | 17,681 |
2020-10-13 | $22.85 | $22.85 | $22.81 | $22.81 | $21.23 | 685 |
2020-10-12 | $22.85 | $22.96 | $22.83 | $22.83 | $21.25 | 77,369 |
2020-10-09 | $22.87 | $22.97 | $22.87 | $22.93 | $21.34 | 2,222 |
2020-10-08 | $22.79 | $22.83 | $22.79 | $22.83 | $21.24 | 4,127 |
2020-10-07 | $22.74 | $22.75 | $22.63 | $22.63 | $21.06 | 28,849 |
2020-10-06 | $22.68 | $22.68 | $22.45 | $22.45 | $20.90 | 1,588 |
2020-10-05 | $22.61 | $22.61 | $22.61 | $22.61 | $21.04 | 44 |
2020-10-02 | $22.35 | $22.46 | $22.35 | $22.46 | $20.90 | 1,093 |
2020-10-01 | $22.45 | $22.45 | $22.43 | $22.43 | $20.87 | 879 |
2020-09-30 | $22.38 | $22.55 | $22.38 | $22.47 | $20.92 | 1,543 |
2020-09-29 | $21.95 | $22.35 | $21.95 | $22.33 | $20.78 | 6,969 |
2020-09-28 | $22.39 | $22.39 | $22.34 | $22.34 | $20.79 | 242 |
2020-09-25 | $22.23 | $22.23 | $21.98 | $22.15 | $20.62 | 6,525 |
2020-09-24 | $22.19 | $22.36 | $22.13 | $22.36 | $20.71 | 12,267 |
2020-09-23 | $22.53 | $22.55 | $22.24 | $22.24 | $20.59 | 5,345 |
2020-09-22 | $22.85 | $22.85 | $22.56 | $22.61 | $20.93 | 577 |
2020-09-21 | $22.89 | $22.89 | $22.52 | $22.52 | $20.85 | 6,719 |
2020-09-18 | $22.99 | $23.04 | $22.89 | $22.89 | $21.19 | 1,622 |
2020-09-17 | $22.74 | $22.99 | $22.74 | $22.99 | $21.28 | 1,316 |
2020-09-16 | $22.97 | $23.12 | $22.97 | $23.01 | $21.30 | 1,736 |
2020-09-15 | $22.99 | $22.99 | $22.90 | $22.95 | $21.25 | 55,780 |
2020-09-14 | $22.81 | $22.87 | $22.70 | $22.87 | $21.18 | 1,687 |
2020-09-11 | $22.71 | $22.71 | $22.71 | $22.71 | $21.03 | 117 |
2020-09-10 | $22.80 | $22.80 | $22.66 | $22.66 | $20.99 | 11,614 |
2020-09-09 | $22.55 | $22.82 | $22.55 | $22.82 | $21.13 | 4,131 |
2020-09-08 | $22.75 | $22.76 | $22.63 | $22.63 | $20.96 | 3,818 |
2020-09-04 | $22.55 | $22.82 | $22.55 | $22.82 | $21.13 | 3,312 |
2020-09-03 | $22.86 | $22.93 | $22.76 | $22.78 | $21.10 | 2,219 |
2020-09-02 | $23.24 | $23.24 | $22.92 | $23.04 | $21.33 | 14,304 |
2020-09-01 | $22.81 | $22.98 | $22.81 | $22.98 | $21.28 | 1,866 |
2020-08-31 | $23.00 | $23.00 | $22.93 | $22.95 | $21.25 | 1,297 |
2020-08-28 | $22.52 | $22.97 | $22.52 | $22.95 | $21.25 | 4,605 |
2020-08-27 | $22.60 | $22.97 | $22.60 | $22.85 | $21.15 | 10,556 |
2020-08-26 | $22.95 | $22.98 | $22.95 | $22.95 | $21.25 | 15,629 |
2020-08-25 | $22.83 | $22.91 | $22.83 | $22.91 | $21.21 | 182 |
2020-08-24 | $22.96 | $22.96 | $22.88 | $22.95 | $21.25 | 2,046 |
2020-08-21 | $22.90 | $22.94 | $22.78 | $22.93 | $21.23 | 3,456 |
2020-08-20 | $22.83 | $22.94 | $22.74 | $22.94 | $21.24 | 3,867 |
2020-08-19 | $22.90 | $22.94 | $22.90 | $22.92 | $21.22 | 737 |
2020-08-18 | $22.93 | $22.97 | $22.91 | $22.93 | $21.23 | 4,748 |
2020-08-17 | $23.00 | $23.00 | $22.91 | $22.95 | $21.25 | 2,244 |
2020-08-14 | $22.95 | $22.95 | $22.87 | $22.87 | $21.18 | 6,187 |
2020-08-13 | $22.87 | $23.00 | $22.87 | $22.91 | $21.21 | 1,538 |
2020-08-12 | $22.93 | $22.98 | $22.93 | $22.98 | $21.28 | 1,387 |
2020-08-11 | $22.67 | $22.93 | $22.67 | $22.82 | $21.14 | 3,833 |
2020-08-10 | $22.96 | $23.03 | $22.90 | $23.01 | $21.31 | 4,816 |
2020-08-07 | $22.84 | $22.96 | $22.83 | $22.96 | $21.26 | 1,829 |
2020-08-06 | $22.72 | $23.09 | $22.72 | $22.96 | $21.26 | 4,985 |
2020-08-05 | $23.04 | $23.04 | $22.97 | $23.02 | $21.32 | 2,017 |
2020-08-04 | $22.90 | $22.90 | $22.90 | $22.90 | $21.21 | 141 |
2020-08-03 | $22.34 | $22.81 | $22.34 | $22.67 | $20.99 | 5,457 |
2020-07-31 | $23.02 | $23.02 | $22.56 | $22.73 | $21.05 | 6,614 |
2020-07-30 | $22.55 | $22.70 | $22.46 | $22.70 | $21.02 | 3,167 |
2020-07-29 | $22.60 | $22.60 | $22.50 | $22.50 | $20.84 | 1,257 |
2020-07-28 | $22.09 | $22.53 | $22.09 | $22.53 | $20.87 | 6,992 |
2020-07-27 | $22.34 | $22.60 | $21.66 | $22.60 | $20.93 | 19,370 |
2020-07-24 | $22.56 | $22.63 | $22.56 | $22.59 | $20.92 | 1,990 |
2020-07-23 | $22.66 | $22.69 | $22.60 | $22.63 | $20.96 | 1,625 |
2020-07-22 | $22.54 | $22.65 | $22.54 | $22.61 | $20.93 | 2,884 |
2020-07-21 | $22.57 | $22.69 | $22.56 | $22.56 | $20.89 | 4,500 |
2020-07-20 | $22.38 | $22.48 | $22.38 | $22.40 | $20.74 | 2,786 |
2020-07-17 | $22.42 | $22.42 | $22.32 | $22.37 | $20.71 | 6,283 |
2020-07-16 | $22.43 | $22.43 | $22.42 | $22.42 | $20.76 | 1,600 |
2020-07-15 | $22.41 | $22.45 | $22.23 | $22.39 | $20.73 | 2,300 |
2020-07-14 | $22.14 | $22.21 | $22.14 | $22.20 | $20.56 | 864 |
2020-07-13 | $22.31 | $22.31 | $22.17 | $22.17 | $20.53 | 1,500 |
2020-07-10 | $22.26 | $22.26 | $22.09 | $22.19 | $20.55 | 2,448 |
2020-07-09 | $22.22 | $22.22 | $22.10 | $22.13 | $20.49 | 1,300 |
2020-07-08 | $22.63 | $22.63 | $22.12 | $22.19 | $20.55 | 3,642 |
2020-07-07 | $21.84 | $22.20 | $21.84 | $22.20 | $20.56 | 1,631 |
2020-07-06 | $22.16 | $22.16 | $22.07 | $22.07 | $20.44 | 2,800 |
2020-07-02 | $21.74 | $22.16 | $21.74 | $22.09 | $20.46 | 2,693 |
2020-07-01 | $22.01 | $22.05 | $21.97 | $21.99 | $20.36 | 2,309 |
2020-06-30 | $21.56 | $22.05 | $21.56 | $22.04 | $20.41 | 9,103 |
2020-06-29 | $21.63 | $21.91 | $21.63 | $21.90 | $20.28 | 9,341 |
2020-06-26 | $21.92 | $21.93 | $21.69 | $21.69 | $20.09 | 5,511 |
2020-06-25 | $22.20 | $22.20 | $21.95 | $22.03 | $20.29 | 1,027 |
2020-06-24 | $21.99 | $22.08 | $21.99 | $22.06 | $20.32 | 1,828 |
2020-06-23 | $21.99 | $22.05 | $21.99 | $22.01 | $20.27 | 1,100 |
2020-06-22 | $21.90 | $21.90 | $21.82 | $21.83 | $20.11 | 6,690 |
2020-06-19 | $21.99 | $21.99 | $21.80 | $21.84 | $20.12 | 11,300 |
2020-06-18 | $21.95 | $22.03 | $21.90 | $21.90 | $20.17 | 689 |
2020-06-17 | $22.17 | $22.17 | $21.95 | $21.95 | $20.22 | 1,986 |
2020-06-16 | $22.20 | $22.20 | $21.87 | $22.05 | $20.31 | 4,074 |
2020-06-15 | $21.84 | $21.92 | $21.79 | $21.85 | $20.13 | 18,000 |
2020-06-12 | $21.92 | $21.92 | $21.75 | $21.76 | $20.04 | 4,500 |
2020-06-11 | $22.03 | $22.10 | $21.92 | $21.92 | $20.19 | 13,700 |
2020-06-10 | $22.18 | $22.20 | $22.08 | $22.15 | $20.40 | 1,159 |
2020-06-09 | $22.15 | $22.19 | $22.13 | $22.13 | $20.38 | 1,300 |
2020-06-08 | $22.19 | $22.19 | $22.09 | $22.18 | $20.43 | 13,284 |
2020-06-05 | $22.21 | $22.21 | $22.18 | $22.19 | $20.44 | 4,400 |
2020-06-04 | $22.12 | $22.21 | $21.94 | $22.08 | $20.34 | 7,679 |
2020-06-03 | $22.15 | $22.21 | $21.91 | $22.21 | $20.46 | 4,300 |
2020-06-02 | $22.00 | $22.17 | $22.00 | $22.17 | $20.42 | 3,000 |
2020-06-01 | $21.95 | $21.95 | $21.80 | $21.85 | $20.13 | 5,300 |
2020-05-29 | $21.93 | $21.93 | $21.71 | $21.83 | $20.11 | 3,181 |
2020-05-28 | $21.86 | $21.93 | $21.72 | $21.82 | $20.10 | 6,000 |
2020-05-27 | $21.68 | $21.79 | $21.66 | $21.77 | $20.05 | 3,100 |
2020-05-26 | $21.63 | $21.66 | $21.55 | $21.66 | $19.95 | 2,100 |
2020-05-22 | $21.47 | $21.56 | $21.39 | $21.54 | $19.84 | 3,300 |
2020-05-21 | $21.53 | $21.57 | $21.46 | $21.57 | $19.87 | 300 |
2020-05-20 | $21.24 | $21.70 | $21.24 | $21.63 | $19.92 | 13,500 |
2020-05-19 | $21.25 | $21.25 | $21.21 | $21.22 | $19.55 | 4,500 |
2020-05-18 | $21.00 | $21.25 | $20.96 | $21.23 | $19.56 | 8,062 |
2020-05-15 | $21.16 | $21.16 | $21.06 | $21.16 | $19.49 | 1,000 |
2020-05-14 | $20.88 | $21.00 | $20.74 | $20.90 | $19.25 | 11,814 |
2020-05-13 | $21.04 | $21.10 | $20.87 | $20.95 | $19.30 | 8,416 |
2020-05-12 | $21.12 | $21.12 | $20.88 | $20.93 | $19.28 | 5,626 |
2020-05-11 | $21.05 | $21.25 | $21.05 | $21.05 | $19.39 | 2,000 |
2020-05-08 | $21.11 | $21.38 | $21.11 | $21.38 | $19.69 | 400 |
2020-05-07 | $21.38 | $21.38 | $21.15 | $21.15 | $19.48 | 472 |
2020-05-06 | $21.27 | $21.38 | $21.27 | $21.38 | $19.69 | 600 |
2020-05-05 | $21.15 | $21.18 | $21.08 | $21.18 | $19.51 | 3,433 |
2020-05-04 | $21.45 | $21.54 | $21.00 | $21.18 | $19.51 | 6,090 |
2020-05-01 | $21.56 | $21.60 | $21.00 | $21.34 | $19.66 | 5,995 |
2020-04-30 | $21.07 | $21.82 | $21.04 | $21.41 | $19.72 | 9,954 |
2020-04-29 | $21.15 | $21.60 | $21.15 | $21.54 | $19.84 | 1,200 |
2020-04-28 | $21.33 | $21.69 | $21.03 | $21.17 | $19.50 | 6,300 |
2020-04-27 | $20.82 | $21.44 | $20.78 | $21.00 | $19.34 | 11,100 |
2020-04-24 | $21.00 | $21.47 | $21.00 | $21.14 | $19.47 | 2,325 |
2020-04-23 | $21.00 | $21.02 | $20.90 | $20.91 | $19.26 | 1,200 |
2020-04-22 | $21.00 | $21.01 | $20.88 | $21.01 | $19.35 | 2,078 |
2020-04-21 | $20.59 | $20.90 | $20.59 | $20.90 | $19.25 | 7,072 |
2020-04-20 | $21.11 | $21.11 | $20.81 | $21.00 | $19.34 | 4,000 |
2020-04-17 | $21.70 | $21.70 | $20.90 | $21.29 | $19.61 | 8,172 |
2020-04-16 | $21.18 | $21.18 | $20.65 | $21.16 | $19.49 | 8,520 |
2020-04-15 | $21.01 | $21.22 | $20.64 | $21.12 | $19.45 | 9,121 |
2020-04-14 | $21.32 | $21.57 | $21.32 | $21.40 | $19.71 | 4,800 |
2020-04-13 | $21.36 | $21.47 | $21.24 | $21.47 | $19.78 | 3,000 |
2020-04-09 | $20.69 | $21.32 | $20.69 | $21.09 | $19.43 | 21,022 |
2020-04-08 | $20.91 | $21.00 | $20.91 | $21.00 | $19.34 | 800 |
2020-04-07 | $21.04 | $21.04 | $20.83 | $20.83 | $19.19 | 4,858 |
2020-04-06 | $20.66 | $20.81 | $20.66 | $20.74 | $19.10 | 13,634 |
2020-04-03 | $21.00 | $21.00 | $20.75 | $20.80 | $19.16 | 6,599 |
2020-04-02 | $21.16 | $21.16 | $20.59 | $20.63 | $19.00 | 5,600 |
2020-04-01 | $20.87 | $20.99 | $20.55 | $20.55 | $18.93 | 4,090 |
2020-03-31 | $21.00 | $21.06 | $20.86 | $20.86 | $19.21 | 16,200 |
2020-03-30 | $20.66 | $20.91 | $20.62 | $20.71 | $19.08 | 6,622 |
2020-03-27 | $20.75 | $20.82 | $20.51 | $20.78 | $19.14 | 2,000 |
2020-03-26 | $20.72 | $21.20 | $20.72 | $20.91 | $19.18 | 18,737 |
2020-03-25 | $20.67 | $20.76 | $20.46 | $20.76 | $19.04 | 3,344 |
2020-03-24 | $20.13 | $20.46 | $20.13 | $20.46 | $18.77 | 4,900 |
2020-03-23 | $18.00 | $19.88 | $18.00 | $19.86 | $18.22 | 27,531 |
2020-03-20 | $19.39 | $19.99 | $19.39 | $19.74 | $18.11 | 21,630 |
2020-03-19 | $19.50 | $19.50 | $19.32 | $19.39 | $17.79 | 21,673 |
2020-03-18 | $20.36 | $20.36 | $18.90 | $20.00 | $18.35 | 21,037 |
2020-03-17 | $20.03 | $20.70 | $20.03 | $20.23 | $18.56 | 25,739 |
2020-03-16 | $20.75 | $20.85 | $20.18 | $20.40 | $18.71 | 21,800 |
2020-03-13 | $22.30 | $24.00 | $20.80 | $21.04 | $19.30 | 40,057 |
2020-03-12 | $21.10 | $21.79 | $19.86 | $21.13 | $19.38 | 36,566 |
2020-03-11 | $22.58 | $22.58 | $22.07 | $22.25 | $20.41 | 7,200 |
2020-03-10 | $22.58 | $22.75 | $22.44 | $22.55 | $20.68 | 6,050 |
2020-03-09 | $22.56 | $22.90 | $22.56 | $22.58 | $20.71 | 5,778 |
2020-03-06 | $23.34 | $23.48 | $23.27 | $23.43 | $21.49 | 68,650 |
2020-03-05 | $23.38 | $23.70 | $23.38 | $23.53 | $21.58 | 31,574 |
2020-03-04 | $23.82 | $23.89 | $23.68 | $23.89 | $21.91 | 3,000 |
2020-03-03 | $23.51 | $23.92 | $23.50 | $23.56 | $21.61 | 8,722 |
2020-03-02 | $23.37 | $23.63 | $23.16 | $23.63 | $21.68 | 12,803 |
2020-02-28 | $23.54 | $23.54 | $23.03 | $23.27 | $21.34 | 68,762 |
2020-02-27 | $23.82 | $23.82 | $23.57 | $23.60 | $21.65 | 6,897 |
2020-02-26 | $23.97 | $24.11 | $23.89 | $23.92 | $21.94 | 7,955 |
2020-02-25 | $24.33 | $24.34 | $23.93 | $23.97 | $21.99 | 34,789 |
2020-02-24 | $24.30 | $24.50 | $24.30 | $24.44 | $22.42 | 15,121 |
2020-02-21 | $24.82 | $24.82 | $24.76 | $24.76 | $22.71 | 1,300 |
2020-02-20 | $24.80 | $24.85 | $24.80 | $24.85 | $22.79 | 2,400 |
2020-02-19 | $24.74 | $24.79 | $24.74 | $24.79 | $22.74 | 3,900 |
2020-02-18 | $24.75 | $24.75 | $24.73 | $24.73 | $22.68 | 7,643 |
2020-02-14 | $24.73 | $24.75 | $24.71 | $24.74 | $22.69 | 4,000 |
2020-02-13 | $24.75 | $24.75 | $24.72 | $24.75 | $22.70 | 4,034 |
2020-02-12 | $24.74 | $24.75 | $24.74 | $24.75 | $22.70 | 1,639 |
2020-02-11 | $24.74 | $24.75 | $24.72 | $24.73 | $22.68 | 4,215 |
2020-02-10 | $24.75 | $24.75 | $24.64 | $24.68 | $22.64 | 9,957 |
2020-02-07 | $24.61 | $24.70 | $24.61 | $24.66 | $22.62 | 14,500 |
2020-02-06 | $24.74 | $24.76 | $24.73 | $24.74 | $22.69 | 3,000 |
2020-02-05 | $24.65 | $24.73 | $24.65 | $24.73 | $22.68 | 3,096 |
2020-02-04 | $24.50 | $24.60 | $24.47 | $24.60 | $22.56 | 3,800 |
2020-02-03 | $24.51 | $24.51 | $24.43 | $24.44 | $22.42 | 11,011 |
2020-01-31 | $24.52 | $24.52 | $24.35 | $24.45 | $22.43 | 7,900 |
2020-01-30 | $24.53 | $24.61 | $24.52 | $24.59 | $22.56 | 8,550 |
2020-01-29 | $24.53 | $24.70 | $24.53 | $24.70 | $22.66 | 16,945 |
2020-01-28 | $24.62 | $24.68 | $24.61 | $24.65 | $22.61 | 4,300 |
2020-01-27 | $24.69 | $24.73 | $24.60 | $24.71 | $22.67 | 20,179 |
2020-01-24 | $25.03 | $25.03 | $24.85 | $24.86 | $22.80 | 14,554 |
2020-01-23 | $24.96 | $24.97 | $24.80 | $24.93 | $22.87 | 5,899 |
2020-01-22 | $24.99 | $25.00 | $24.95 | $24.96 | $22.90 | 20,528 |
2020-01-21 | $24.96 | $24.98 | $24.91 | $24.97 | $22.90 | 5,200 |
2020-01-17 | $24.97 | $25.00 | $24.97 | $24.97 | $22.90 | 4,345 |
2020-01-16 | $24.91 | $24.93 | $24.91 | $24.93 | $22.87 | 17,100 |
2020-01-15 | $24.85 | $24.92 | $24.82 | $24.89 | $22.83 | 46,748 |
2020-01-14 | $24.80 | $24.85 | $24.80 | $24.82 | $22.77 | 3,700 |
2020-01-13 | $24.74 | $24.83 | $24.71 | $24.80 | $22.75 | 5,603 |
2020-01-10 | $24.78 | $24.79 | $24.75 | $24.77 | $22.72 | 25,800 |
2020-01-09 | $24.70 | $24.78 | $24.69 | $24.75 | $22.70 | 4,857 |
2020-01-08 | $24.70 | $24.73 | $24.70 | $24.73 | $22.68 | 4,467 |
2020-01-07 | $24.75 | $24.75 | $24.67 | $24.70 | $22.66 | 8,090 |
2020-01-06 | $24.70 | $24.80 | $24.70 | $24.78 | $22.73 | 10,343 |
2020-01-03 | $24.73 | $24.78 | $24.73 | $24.77 | $22.72 | 3,000 |
2020-01-02 | $24.72 | $24.81 | $24.70 | $24.78 | $22.73 | 14,600 |
2019-12-31 | $24.59 | $24.75 | $24.59 | $24.65 | $22.61 | 3,201 |
2019-12-30 | $24.65 | $24.71 | $24.65 | $24.70 | $22.66 | 2,816 |
2019-12-27 | $24.73 | $24.73 | $24.71 | $24.73 | $22.68 | 2,800 |
2019-12-26 | $24.92 | $25.08 | $24.92 | $24.99 | $22.66 | 5,428 |
2019-12-24 | $24.92 | $24.92 | $24.92 | $24.92 | $22.59 | 228 |
2019-12-23 | $24.90 | $24.94 | $24.84 | $24.89 | $22.57 | 20,800 |
2019-12-20 | $24.86 | $24.96 | $24.86 | $24.92 | $22.59 | 17,256 |
2019-12-19 | $24.88 | $24.88 | $24.85 | $24.87 | $22.55 | 25,300 |
2019-12-18 | $24.84 | $24.89 | $24.81 | $24.89 | $22.57 | 4,300 |
2019-12-17 | $25.00 | $25.00 | $24.79 | $24.80 | $22.49 | 15,650 |
2019-12-16 | $24.75 | $24.90 | $24.75 | $24.87 | $22.55 | 47,612 |
2019-12-13 | $24.75 | $24.75 | $24.69 | $24.74 | $22.43 | 6,931 |
2019-12-12 | $24.70 | $24.74 | $24.62 | $24.69 | $22.39 | 7,118 |
2019-12-11 | $24.57 | $24.65 | $24.57 | $24.65 | $22.35 | 1,807 |
2019-12-10 | $24.57 | $24.58 | $24.57 | $24.58 | $22.29 | 4,179 |
2019-12-09 | $24.63 | $24.63 | $24.57 | $24.57 | $22.28 | 5,443 |
2019-12-06 | $24.70 | $24.70 | $24.54 | $24.58 | $22.29 | 4,311 |
2019-12-05 | $24.50 | $24.53 | $24.50 | $24.52 | $22.23 | 5,836 |
2019-12-04 | $24.50 | $24.55 | $24.50 | $24.53 | $22.24 | 2,600 |
2019-12-03 | $24.44 | $24.46 | $24.40 | $24.45 | $22.17 | 2,900 |
2019-12-02 | $24.63 | $24.63 | $24.44 | $24.46 | $22.18 | 13,164 |
2019-11-29 | $24.65 | $24.65 | $24.55 | $24.55 | $22.26 | 7,341 |
2019-11-27 | $24.58 | $24.59 | $24.56 | $24.57 | $22.28 | 7,089 |
2019-11-26 | $24.58 | $24.59 | $24.58 | $24.59 | $22.30 | 6,300 |
2019-11-25 | $24.50 | $24.57 | $24.50 | $24.56 | $22.27 | 14,861 |
2019-11-22 | $24.48 | $24.50 | $24.47 | $24.48 | $22.20 | 9,700 |
2019-11-21 | $24.51 | $24.51 | $24.46 | $24.47 | $22.19 | 5,700 |
2019-11-20 | $24.57 | $24.57 | $24.50 | $24.54 | $22.25 | 21,450 |
2019-11-19 | $24.55 | $24.57 | $24.53 | $24.57 | $22.28 | 10,000 |
2019-11-18 | $24.60 | $24.60 | $24.52 | $24.52 | $22.23 | 5,116 |
2019-11-15 | $24.52 | $24.53 | $24.45 | $24.50 | $22.21 | 8,271 |
2019-11-14 | $24.49 | $24.50 | $24.42 | $24.49 | $22.20 | 4,300 |
2019-11-13 | $24.40 | $24.44 | $24.39 | $24.43 | $22.15 | 2,100 |
2019-11-12 | $24.51 | $24.51 | $24.37 | $24.42 | $22.14 | 6,452 |
2019-11-11 | $24.43 | $24.44 | $24.41 | $24.41 | $22.13 | 4,936 |
2019-11-08 | $24.45 | $24.47 | $24.43 | $24.43 | $22.15 | 5,900 |
2019-11-07 | $24.53 | $24.53 | $24.45 | $24.48 | $22.20 | 18,400 |
2019-11-06 | $24.56 | $24.59 | $24.51 | $24.58 | $22.29 | 66,691 |
2019-11-05 | $24.59 | $24.59 | $24.56 | $24.58 | $22.29 | 20,994 |
2019-11-04 | $24.62 | $24.67 | $24.59 | $24.64 | $22.34 | 6,166 |
2019-11-01 | $24.77 | $24.77 | $24.57 | $24.62 | $22.32 | 13,554 |
2019-10-31 | $24.56 | $24.56 | $24.47 | $24.52 | $22.23 | 2,673 |
2019-10-30 | $24.47 | $24.47 | $24.40 | $24.45 | $22.17 | 4,400 |
2019-10-29 | $24.52 | $24.53 | $24.49 | $24.49 | $22.20 | 14,912 |
2019-10-28 | $24.50 | $24.52 | $24.47 | $24.52 | $22.23 | 23,663 |
2019-10-25 | $24.38 | $24.49 | $24.38 | $24.49 | $22.20 | 4,822 |
2019-10-24 | $24.45 | $24.45 | $24.43 | $24.45 | $22.17 | 2,454 |
2019-10-23 | $24.41 | $24.45 | $24.41 | $24.45 | $22.17 | 6,334 |
2019-10-22 | $24.45 | $24.45 | $24.41 | $24.43 | $22.15 | 3,985 |
2019-10-21 | $24.33 | $24.44 | $24.33 | $24.42 | $22.14 | 24,900 |
2019-10-18 | $24.33 | $24.33 | $24.31 | $24.33 | $22.06 | 7,500 |
2019-10-17 | $24.37 | $24.37 | $24.35 | $24.35 | $22.08 | 900 |
2019-10-16 | $24.28 | $24.30 | $24.28 | $24.29 | $22.02 | 6,300 |
2019-10-15 | $24.31 | $24.32 | $24.30 | $24.31 | $22.04 | 4,696 |
2019-10-14 | $24.32 | $24.32 | $24.19 | $24.24 | $21.98 | 22,000 |
2019-10-11 | $24.33 | $24.33 | $24.28 | $24.29 | $22.02 | 7,034 |
2019-10-10 | $24.15 | $24.17 | $24.13 | $24.16 | $21.91 | 6,300 |
2019-10-09 | $24.24 | $24.25 | $24.19 | $24.19 | $21.93 | 5,700 |
2019-10-08 | $24.21 | $24.24 | $24.20 | $24.22 | $21.96 | 2,300 |
2019-10-07 | $24.40 | $24.40 | $24.26 | $24.27 | $22.01 | 11,319 |
2019-10-04 | $24.20 | $24.27 | $24.20 | $24.27 | $22.01 | 300 |
2019-10-03 | $24.19 | $24.24 | $24.19 | $24.19 | $21.93 | 31,600 |
2019-10-02 | $24.11 | $24.15 | $24.11 | $24.12 | $21.87 | 5,900 |
2019-10-01 | $24.25 | $24.31 | $24.21 | $24.23 | $21.97 | 2,355 |
2019-09-30 | $24.37 | $24.37 | $24.22 | $24.23 | $21.97 | 10,973 |
2019-09-27 | $24.37 | $24.37 | $24.18 | $24.18 | $21.92 | 12,222 |
2019-09-26 | $24.43 | $24.45 | $24.39 | $24.44 | $22.01 | 2,863 |
2019-09-25 | $24.41 | $24.41 | $24.38 | $24.40 | $21.98 | 4,300 |
2019-09-24 | $24.45 | $24.45 | $24.39 | $24.44 | $22.01 | 9,740 |
2019-09-23 | $24.39 | $24.44 | $24.39 | $24.44 | $22.01 | 4,491 |
2019-09-20 | $24.37 | $24.40 | $24.37 | $24.39 | $21.97 | 7,400 |
2019-09-19 | $24.38 | $24.40 | $24.37 | $24.39 | $21.97 | 4,280 |
2019-09-18 | $24.38 | $24.38 | $24.37 | $24.38 | $21.96 | 6,400 |
2019-09-17 | $24.40 | $24.40 | $24.39 | $24.39 | $21.97 | 2,400 |
2019-09-16 | $24.37 | $24.38 | $24.37 | $24.38 | $21.96 | 500 |
2019-09-13 | $24.40 | $24.40 | $24.31 | $24.31 | $21.90 | 7,636 |
2019-09-12 | $24.40 | $24.40 | $24.37 | $24.37 | $21.95 | 4,200 |
2019-09-11 | $24.35 | $24.38 | $24.35 | $24.37 | $21.95 | 3,258 |
2019-09-10 | $24.42 | $24.42 | $24.34 | $24.38 | $21.96 | 6,000 |
2019-09-09 | $24.50 | $24.50 | $24.41 | $24.43 | $22.00 | 3,263 |
2019-09-06 | $24.45 | $24.49 | $24.40 | $24.49 | $22.06 | 9,634 |
2019-09-05 | $24.40 | $24.43 | $24.39 | $24.41 | $21.99 | 6,106 |
2019-09-04 | $24.55 | $24.55 | $24.36 | $24.41 | $21.99 | 6,747 |
2019-09-03 | $24.24 | $24.27 | $24.24 | $24.26 | $21.85 | 900 |
2019-08-30 | $24.26 | $24.28 | $24.23 | $24.28 | $21.87 | 1,309 |
2019-08-29 | $24.17 | $24.28 | $24.17 | $24.27 | $21.86 | 8,029 |
2019-08-28 | $24.13 | $24.17 | $24.13 | $24.16 | $21.76 | 3,695 |
2019-08-27 | $24.15 | $24.19 | $24.15 | $24.16 | $21.76 | 4,807 |
2019-08-26 | $24.21 | $24.21 | $24.13 | $24.14 | $21.74 | 7,164 |
2019-08-23 | $24.16 | $24.17 | $24.14 | $24.14 | $21.74 | 5,676 |
2019-08-22 | $24.19 | $24.22 | $24.15 | $24.18 | $21.78 | 4,352 |
2019-08-21 | $24.19 | $24.22 | $24.19 | $24.22 | $21.81 | 668 |
2019-08-20 | $24.19 | $24.19 | $24.11 | $24.15 | $21.75 | 9,317 |
2019-08-19 | $24.19 | $24.20 | $24.05 | $24.13 | $21.73 | 5,877 |
2019-08-16 | $24.00 | $24.14 | $24.00 | $24.14 | $21.74 | 5,072 |
2019-08-15 | $24.05 | $24.05 | $24.02 | $24.04 | $21.65 | 2,648 |
2019-08-14 | $24.09 | $24.14 | $23.99 | $23.99 | $21.61 | 5,176 |
2019-08-13 | $24.21 | $24.32 | $24.21 | $24.26 | $21.85 | 2,511 |
2019-08-12 | $24.39 | $24.39 | $24.16 | $24.16 | $21.76 | 13,358 |
2019-08-09 | $24.44 | $24.44 | $24.22 | $24.22 | $21.81 | 3,697 |
2019-08-08 | $24.17 | $24.34 | $24.17 | $24.34 | $21.92 | 2,741 |
2019-08-07 | $24.15 | $24.18 | $24.12 | $24.18 | $21.78 | 3,709 |
2019-08-06 | $23.80 | $24.10 | $23.80 | $24.09 | $21.70 | 82,859 |
2019-08-05 | $24.13 | $24.13 | $24.00 | $24.04 | $21.65 | 9,760 |
2019-08-02 | $24.31 | $24.31 | $24.19 | $24.24 | $21.83 | 13,090 |
2019-08-01 | $24.27 | $24.45 | $24.27 | $24.31 | $21.90 | 5,694 |
2019-07-31 | $24.50 | $24.50 | $24.27 | $24.27 | $21.86 | 8,056 |
2019-07-30 | $24.43 | $24.47 | $24.42 | $24.45 | $22.02 | 15,039 |
2019-07-29 | $24.41 | $24.49 | $24.40 | $24.47 | $22.04 | 2,753 |
2019-07-26 | $24.43 | $24.43 | $24.42 | $24.42 | $22.00 | 648 |
2019-07-25 | $24.46 | $24.46 | $24.41 | $24.41 | $21.99 | 1,795 |
2019-07-24 | $24.45 | $24.46 | $24.45 | $24.46 | $22.03 | 860 |
2019-07-23 | $24.42 | $24.42 | $24.40 | $24.42 | $22.00 | 1,775 |
2019-07-22 | $24.43 | $24.43 | $24.38 | $24.38 | $21.96 | 9,046 |
2019-07-19 | $24.43 | $24.43 | $24.39 | $24.40 | $21.98 | 1,311 |
2019-07-18 | $24.35 | $24.44 | $24.32 | $24.44 | $22.01 | 5,095 |
2019-07-17 | $24.41 | $24.46 | $24.41 | $24.45 | $22.02 | 3,346 |
2019-07-16 | $24.44 | $24.50 | $24.43 | $24.43 | $22.00 | 32,811 |
2019-07-15 | $24.44 | $24.44 | $24.40 | $24.42 | $22.00 | 3,397 |
2019-07-12 | $24.48 | $24.48 | $24.42 | $24.44 | $22.01 | 7,560 |
2019-07-11 | $24.45 | $24.45 | $24.42 | $24.43 | $22.00 | 7,597 |
2019-07-10 | $24.37 | $24.49 | $24.37 | $24.44 | $22.01 | 3,648 |
2019-07-09 | $24.50 | $24.50 | $24.32 | $24.37 | $21.95 | 6,571 |
2019-07-08 | $25.64 | $25.64 | $24.41 | $24.41 | $21.99 | 10,152 |
2019-07-05 | $24.52 | $24.52 | $24.41 | $24.41 | $21.99 | 2,190 |
2019-07-03 | $24.70 | $24.70 | $24.47 | $24.53 | $22.09 | 1,141 |
2019-07-02 | $24.45 | $24.45 | $24.41 | $24.41 | $21.99 | 620 |
2019-07-01 | $24.54 | $24.54 | $24.32 | $24.39 | $21.97 | 3,742 |
2019-06-28 | $24.39 | $24.39 | $24.26 | $24.32 | $21.90 | 15,275 |
2019-06-27 | $24.41 | $24.45 | $24.37 | $24.42 | $21.89 | 4,521 |
2019-06-26 | $24.35 | $24.38 | $24.33 | $24.33 | $21.81 | 339 |
2019-06-25 | $24.28 | $24.45 | $24.28 | $24.39 | $21.87 | 3,744 |
2019-06-24 | $24.46 | $24.46 | $24.37 | $24.45 | $21.92 | 1,751 |
2019-06-21 | $24.48 | $24.48 | $24.45 | $24.46 | $21.93 | 20,590 |
2019-06-20 | $24.50 | $24.50 | $24.42 | $24.47 | $21.94 | 8,710 |
2019-06-19 | $24.27 | $24.35 | $24.26 | $24.35 | $21.83 | 2,772 |
2019-06-18 | $24.22 | $24.26 | $24.21 | $24.26 | $21.75 | 4,638 |
2019-06-17 | $24.27 | $24.27 | $24.12 | $24.14 | $21.64 | 3,670 |
2019-06-14 | $24.15 | $24.17 | $24.14 | $24.17 | $21.67 | 2,127 |
2019-06-13 | $24.15 | $24.18 | $24.15 | $24.18 | $21.68 | 2,800 |
2019-06-12 | $24.16 | $24.17 | $24.10 | $24.14 | $21.64 | 4,927 |
2019-06-11 | $24.25 | $24.25 | $24.10 | $24.16 | $21.66 | 11,969 |
2019-06-10 | $24.11 | $24.15 | $24.11 | $24.15 | $21.65 | 2,426 |
2019-06-07 | $23.95 | $24.06 | $23.95 | $24.03 | $21.55 | 9,088 |
2019-06-06 | $23.90 | $23.94 | $23.88 | $23.93 | $21.46 | 4,962 |
2019-06-05 | $23.92 | $23.94 | $23.92 | $23.94 | $21.46 | 376 |
2019-06-04 | $23.90 | $23.97 | $23.90 | $23.92 | $21.45 | 4,616 |
2019-06-03 | $23.95 | $23.95 | $23.78 | $23.85 | $21.38 | 6,785 |
2019-05-31 | $23.75 | $23.76 | $23.70 | $23.73 | $21.28 | 2,732 |
2019-05-30 | $23.87 | $23.87 | $23.76 | $23.79 | $21.33 | 4,329 |
2019-05-29 | $23.95 | $23.95 | $23.75 | $23.75 | $21.29 | 3,777 |
2019-05-28 | $23.80 | $23.99 | $23.80 | $23.85 | $21.38 | 9,150 |
2019-05-24 | $23.95 | $23.95 | $23.83 | $23.90 | $21.43 | 2,386 |
2019-05-23 | $23.95 | $23.95 | $23.82 | $23.85 | $21.38 | 12,525 |
2019-05-22 | $23.94 | $24.00 | $23.94 | $23.97 | $21.49 | 6,443 |
2019-05-21 | $23.95 | $23.95 | $23.86 | $23.93 | $21.46 | 3,805 |
2019-05-20 | $24.02 | $24.02 | $23.90 | $23.93 | $21.46 | 7,551 |
2019-05-17 | $23.99 | $24.01 | $23.91 | $23.93 | $21.46 | 4,478 |
2019-05-16 | $24.08 | $24.10 | $24.05 | $24.07 | $21.58 | 3,134 |
2019-05-15 | $23.91 | $24.01 | $23.91 | $23.99 | $21.51 | 10,560 |
2019-05-14 | $23.96 | $23.96 | $23.88 | $23.89 | $21.42 | 4,203 |
2019-05-13 | $23.87 | $23.95 | $23.80 | $23.88 | $21.41 | 5,447 |
2019-05-10 | $23.95 | $24.13 | $23.95 | $24.13 | $21.63 | 2,546 |
2019-05-09 | $24.03 | $24.03 | $23.83 | $23.95 | $21.47 | 6,410 |
2019-05-08 | $24.08 | $24.10 | $24.05 | $24.07 | $21.58 | 3,406 |
2019-05-07 | $24.22 | $24.22 | $24.09 | $24.10 | $21.61 | 7,226 |
2019-05-06 | $24.07 | $24.25 | $24.07 | $24.24 | $21.73 | 9,972 |
2019-05-03 | $24.26 | $24.33 | $24.25 | $24.33 | $21.81 | 4,298 |
2019-05-02 | $24.37 | $24.37 | $24.19 | $24.22 | $21.72 | 15,729 |
2019-05-01 | $24.32 | $24.32 | $24.25 | $24.29 | $21.78 | 2,241 |
2019-04-30 | $24.25 | $24.32 | $24.22 | $24.22 | $21.72 | 8,928 |
2019-04-29 | $24.31 | $24.31 | $24.25 | $24.26 | $21.75 | 27,975 |
2019-04-26 | $24.21 | $24.28 | $24.21 | $24.24 | $21.73 | 2,057 |
2019-04-25 | $24.23 | $24.26 | $24.23 | $24.25 | $21.74 | 17,856 |
2019-04-24 | $24.21 | $24.25 | $24.20 | $24.25 | $21.74 | 3,561 |
2019-04-23 | $24.16 | $24.26 | $24.16 | $24.21 | $21.71 | 5,055 |
2019-04-22 | $24.16 | $24.22 | $24.16 | $24.18 | $21.68 | 3,903 |
2019-04-18 | $24.18 | $24.18 | $24.18 | $24.18 | $21.68 | 91 |
2019-04-17 | $24.26 | $24.27 | $24.20 | $24.20 | $21.70 | 5,482 |
2019-04-16 | $24.36 | $24.36 | $24.25 | $24.25 | $21.74 | 2,981 |
2019-04-15 | $24.33 | $24.33 | $24.25 | $24.25 | $21.74 | 3,415 |
2019-04-12 | $24.35 | $24.35 | $24.28 | $24.31 | $21.80 | 3,336 |
2019-04-11 | $24.34 | $24.34 | $24.31 | $24.31 | $21.80 | 2,157 |
2019-04-10 | $24.26 | $24.33 | $24.22 | $24.33 | $21.81 | 2,909 |
2019-04-09 | $24.34 | $24.34 | $24.25 | $24.25 | $21.74 | 3,974 |
2019-04-08 | $24.29 | $24.30 | $24.25 | $24.29 | $21.78 | 1,328 |
2019-04-05 | $24.32 | $24.33 | $24.27 | $24.29 | $21.78 | 2,501 |
2019-04-04 | $24.27 | $24.31 | $24.27 | $24.27 | $21.76 | 1,317 |
2019-04-03 | $24.22 | $24.32 | $24.18 | $24.28 | $21.77 | 10,483 |
2019-04-02 | $24.25 | $24.25 | $24.23 | $24.25 | $21.74 | 7,538 |
2019-04-01 | $24.25 | $24.27 | $24.22 | $24.25 | $21.74 | 13,343 |
2019-03-29 | $24.21 | $24.21 | $24.18 | $24.20 | $21.70 | 5,854 |
2019-03-28 | $24.20 | $24.29 | $24.18 | $24.24 | $21.65 | 22,149 |
2019-03-27 | $24.60 | $24.60 | $24.22 | $24.22 | $21.64 | 16,098 |
2019-03-26 | $24.34 | $24.34 | $24.16 | $24.26 | $21.67 | 1,161 |
2019-03-25 | $24.09 | $24.24 | $24.09 | $24.21 | $21.63 | 29,902 |
2019-03-22 | $24.48 | $24.48 | $24.22 | $24.22 | $21.64 | 5,711 |
2019-03-21 | $24.37 | $24.37 | $24.35 | $24.36 | $21.76 | 4,295 |
2019-03-20 | $24.36 | $24.38 | $24.18 | $24.31 | $21.72 | 23,299 |
2019-03-19 | $24.35 | $24.35 | $24.25 | $24.28 | $21.69 | 9,635 |
2019-03-18 | $24.28 | $24.28 | $24.18 | $24.28 | $21.69 | 5,184 |
2019-03-15 | $24.23 | $24.25 | $24.14 | $24.21 | $21.63 | 6,490 |
2019-03-14 | $24.22 | $24.22 | $24.09 | $24.15 | $21.57 | 17,744 |
2019-03-13 | $24.11 | $24.17 | $24.11 | $24.17 | $21.59 | 1,951 |
2019-03-12 | $24.01 | $24.11 | $24.01 | $24.11 | $21.54 | 2,636 |
2019-03-11 | $24.06 | $24.12 | $24.04 | $24.12 | $21.55 | 16,016 |
2019-03-08 | $24.02 | $24.03 | $24.00 | $24.02 | $21.46 | 4,516 |
2019-03-07 | $24.02 | $24.07 | $24.02 | $24.07 | $21.50 | 706 |
2019-03-06 | $24.20 | $24.20 | $24.05 | $24.08 | $21.51 | 15,853 |
2019-03-05 | $24.13 | $24.18 | $24.06 | $24.18 | $21.60 | 10,415 |
2019-03-04 | $24.28 | $24.28 | $24.09 | $24.19 | $21.61 | 31,727 |
2019-03-01 | $24.27 | $24.27 | $24.13 | $24.17 | $21.59 | 13,304 |
2019-02-28 | $24.25 | $24.26 | $24.16 | $24.25 | $21.66 | 47,555 |
2019-02-27 | $24.32 | $24.32 | $24.20 | $24.21 | $21.63 | 11,167 |
2019-02-26 | $24.24 | $24.25 | $24.21 | $24.25 | $21.66 | 791 |
2019-02-25 | $24.38 | $24.38 | $24.15 | $24.15 | $21.57 | 9,849 |
2019-02-22 | $24.48 | $24.48 | $24.17 | $24.24 | $21.65 | 5,025 |
2019-02-21 | $24.21 | $24.21 | $24.17 | $24.17 | $21.59 | 6,460 |
2019-02-20 | $24.22 | $24.25 | $24.18 | $24.22 | $21.64 | 2,750 |
2019-02-19 | $24.21 | $24.21 | $24.18 | $24.20 | $21.62 | 18,643 |
2019-02-15 | $24.40 | $24.40 | $24.12 | $24.17 | $21.59 | 4,461 |
2019-02-14 | $24.40 | $24.40 | $24.07 | $24.12 | $21.55 | 9,584 |
2019-02-13 | $24.05 | $24.08 | $24.05 | $24.07 | $21.50 | 8,208 |
2019-02-12 | $24.06 | $24.11 | $24.01 | $24.06 | $21.49 | 19,633 |
2019-02-11 | $24.00 | $24.05 | $24.00 | $24.03 | $21.47 | 6,878 |
2019-02-08 | $24.15 | $24.30 | $24.00 | $24.00 | $21.44 | 9,268 |
2019-02-07 | $24.10 | $24.14 | $24.00 | $24.00 | $21.44 | 4,674 |
2019-02-06 | $24.11 | $24.11 | $24.07 | $24.09 | $21.52 | 14,314 |
2019-02-05 | $23.98 | $24.11 | $23.98 | $24.11 | $21.54 | 1,552 |
2019-02-04 | $24.02 | $24.14 | $23.92 | $23.98 | $21.42 | 6,888 |
2019-02-01 | $24.08 | $24.08 | $23.94 | $23.94 | $21.38 | 3,331 |
2019-01-31 | $24.05 | $24.11 | $23.95 | $24.08 | $21.51 | 7,417 |
2019-01-30 | $24.00 | $24.14 | $23.90 | $24.03 | $21.47 | 9,832 |
2019-01-29 | $23.91 | $23.98 | $23.90 | $23.98 | $21.42 | 7,074 |
2019-01-28 | $23.90 | $23.93 | $23.81 | $23.91 | $21.36 | 7,473 |
2019-01-25 | $23.94 | $23.98 | $23.78 | $23.93 | $21.38 | 3,727 |
2019-01-24 | $23.74 | $23.83 | $23.74 | $23.83 | $21.29 | 2,049 |
2019-01-23 | $23.84 | $23.88 | $23.71 | $23.74 | $21.21 | 12,654 |
2019-01-22 | $23.92 | $23.92 | $23.65 | $23.75 | $21.22 | 13,910 |
2019-01-18 | $23.92 | $23.92 | $23.80 | $23.85 | $21.30 | 3,663 |
2019-01-17 | $23.85 | $23.85 | $23.76 | $23.81 | $21.27 | 11,478 |
2019-01-16 | $23.73 | $23.89 | $23.73 | $23.85 | $21.30 | 12,241 |
2019-01-15 | $23.80 | $23.80 | $23.65 | $23.69 | $21.16 | 13,625 |
2019-01-14 | $23.77 | $23.78 | $23.61 | $23.73 | $21.20 | 15,965 |
2019-01-11 | $23.86 | $23.86 | $23.72 | $23.72 | $21.19 | 23,199 |
2019-01-10 | $23.75 | $23.86 | $23.71 | $23.86 | $21.31 | 6,985 |
2019-01-09 | $23.65 | $23.74 | $23.64 | $23.74 | $21.21 | 22,064 |
2019-01-08 | $23.79 | $23.79 | $23.56 | $23.64 | $21.12 | 17,251 |
2019-01-07 | $23.45 | $23.68 | $23.40 | $23.56 | $21.05 | 7,047 |
2019-01-04 | $23.58 | $23.58 | $23.38 | $23.45 | $20.95 | 4,722 |
2019-01-03 | $23.72 | $23.72 | $23.35 | $23.48 | $20.97 | 11,600 |
2019-01-02 | $23.35 | $23.44 | $23.30 | $23.39 | $20.89 | 25,261 |
2018-12-31 | $23.47 | $23.47 | $23.31 | $23.36 | $20.87 | 13,611 |
2018-12-28 | $24.35 | $24.35 | $23.30 | $23.31 | $20.82 | 28,376 |
2018-12-27 | $23.75 | $23.75 | $23.43 | $23.43 | $20.71 | 16,417 |
2018-12-26 | $23.33 | $23.78 | $23.30 | $23.64 | $20.90 | 7,209 |
2018-12-24 | $23.00 | $23.49 | $23.00 | $23.33 | $20.62 | 6,626 |
2018-12-21 | $23.50 | $23.54 | $23.38 | $23.51 | $20.78 | 19,491 |
2018-12-20 | $23.67 | $23.68 | $23.50 | $23.55 | $20.82 | 10,759 |
2018-12-19 | $23.66 | $23.81 | $23.60 | $23.61 | $20.87 | 23,023 |
2018-12-18 | $23.65 | $23.75 | $23.64 | $23.66 | $20.92 | 19,433 |
2018-12-17 | $23.83 | $23.83 | $23.62 | $23.66 | $20.92 | 23,220 |
2018-12-14 | $23.90 | $23.90 | $23.80 | $23.80 | $21.04 | 15,480 |
2018-12-13 | $23.94 | $23.94 | $23.91 | $23.91 | $21.14 | 3,993 |
2018-12-12 | $23.97 | $23.97 | $23.90 | $23.92 | $21.15 | 8,455 |
2018-12-11 | $23.97 | $23.97 | $23.87 | $23.88 | $21.11 | 5,946 |
2018-12-10 | $23.88 | $23.91 | $23.82 | $23.88 | $21.11 | 12,464 |
2018-12-07 | $24.07 | $24.07 | $23.89 | $23.96 | $21.18 | 10,438 |
2018-12-06 | $24.02 | $24.05 | $23.90 | $24.05 | $21.26 | 25,729 |
2018-12-04 | $24.15 | $24.15 | $24.03 | $24.03 | $21.24 | 6,575 |
2018-12-03 | $24.20 | $24.20 | $24.04 | $24.07 | $21.28 | 5,763 |
2018-11-30 | $24.01 | $24.07 | $24.01 | $24.07 | $21.28 | 10,489 |
2018-11-29 | $24.15 | $24.15 | $23.97 | $23.99 | $21.21 | 7,907 |
2018-11-28 | $23.85 | $24.03 | $23.85 | $24.02 | $21.23 | 11,328 |
2018-11-27 | $23.95 | $23.97 | $23.92 | $23.93 | $21.15 | 13,329 |
2018-11-26 | $24.00 | $24.00 | $23.88 | $23.97 | $21.19 | 5,947 |
2018-11-23 | $24.16 | $24.16 | $23.85 | $23.85 | $21.08 | 11,812 |
2018-11-21 | $24.04 | $24.06 | $24.00 | $24.03 | $21.24 | 14,100 |
2018-11-20 | $24.10 | $24.10 | $23.92 | $23.93 | $21.15 | 19,686 |
2018-11-19 | $24.18 | $24.18 | $24.10 | $24.11 | $21.31 | 7,604 |
2018-11-16 | $24.13 | $24.17 | $24.10 | $24.12 | $21.32 | 13,656 |
2018-11-15 | $24.20 | $24.20 | $24.00 | $24.10 | $21.30 | 27,580 |
2018-11-14 | $24.24 | $24.25 | $24.04 | $24.10 | $21.30 | 12,108 |
2018-11-13 | $24.74 | $24.74 | $24.15 | $24.15 | $21.35 | 5,466 |
2018-11-12 | $24.04 | $24.17 | $24.04 | $24.14 | $21.34 | 6,455 |
2018-11-09 | $24.85 | $24.85 | $24.24 | $24.25 | $21.44 | 12,385 |
2018-11-08 | $24.37 | $24.37 | $24.28 | $24.28 | $21.46 | 6,596 |
2018-11-07 | $24.24 | $24.38 | $24.24 | $24.38 | $21.55 | 23,581 |
2018-11-06 | $24.33 | $24.33 | $24.24 | $24.25 | $21.44 | 11,083 |
2018-11-05 | $24.42 | $24.42 | $24.20 | $24.27 | $21.45 | 3,573 |
2018-11-02 | $24.26 | $24.30 | $24.17 | $24.20 | $21.39 | 13,414 |
2018-11-01 | $23.98 | $24.19 | $23.98 | $24.18 | $21.37 | 5,550 |
2018-10-31 | $24.18 | $24.20 | $24.12 | $24.18 | $21.37 | 3,321 |
2018-10-30 | $24.03 | $24.11 | $23.96 | $24.11 | $21.31 | 3,626 |
2018-10-29 | $24.00 | $24.12 | $23.80 | $23.90 | $21.13 | 5,042 |
2018-10-26 | $24.01 | $24.01 | $23.84 | $23.85 | $21.08 | 5,793 |
2018-10-25 | $24.02 | $24.03 | $23.90 | $24.01 | $21.22 | 16,973 |
2018-10-24 | $24.15 | $24.18 | $23.90 | $23.90 | $21.13 | 32,346 |
2018-10-23 | $24.36 | $24.39 | $24.05 | $24.15 | $21.35 | 9,131 |
2018-10-22 | $24.47 | $24.49 | $24.31 | $24.36 | $21.53 | 20,308 |
2018-10-19 | $24.43 | $24.43 | $24.37 | $24.39 | $21.56 | 14,950 |
2018-10-18 | $24.62 | $24.62 | $24.38 | $24.40 | $21.57 | 21,508 |
2018-10-17 | $24.99 | $24.99 | $24.52 | $24.58 | $21.73 | 19,603 |
2018-10-16 | $24.43 | $24.71 | $24.43 | $24.69 | $21.83 | 15,947 |
2018-10-15 | $24.82 | $24.82 | $24.30 | $24.43 | $21.60 | 8,504 |
2018-10-12 | $24.50 | $24.61 | $24.23 | $24.38 | $21.55 | 22,451 |
2018-10-11 | $24.52 | $24.58 | $24.30 | $24.32 | $21.50 | 12,449 |
2018-10-10 | $25.20 | $25.20 | $24.56 | $24.58 | $21.73 | 28,242 |
2018-10-09 | $24.90 | $24.91 | $24.85 | $24.91 | $22.02 | 12,609 |
2018-10-08 | $24.88 | $24.88 | $24.80 | $24.87 | $21.98 | 14,998 |
2018-10-05 | $25.00 | $25.00 | $24.74 | $24.87 | $21.98 | 23,059 |
2018-10-04 | $25.41 | $25.41 | $24.96 | $25.05 | $22.14 | 58,190 |
2018-10-03 | $25.54 | $25.54 | $25.20 | $25.21 | $22.29 | 31,293 |
2018-10-02 | $25.40 | $25.40 | $25.18 | $25.20 | $22.28 | 86,677 |
2018-10-01 | $25.30 | $25.34 | $25.26 | $25.27 | $22.34 | 28,822 |
2018-09-28 | $25.51 | $25.51 | $25.23 | $25.29 | $22.36 | 15,290 |
2018-09-27 | $25.27 | $25.29 | $25.25 | $25.28 | $22.35 | 5,238 |
2018-09-26 | $25.54 | $25.54 | $25.28 | $25.29 | $22.36 | 19,757 |
2018-09-25 | $25.26 | $25.28 | $25.25 | $25.28 | $22.34 | 20,173 |
2018-09-24 | $25.66 | $25.66 | $25.25 | $25.27 | $22.33 | 33,992 |
2018-09-21 | $25.67 | $25.67 | $25.28 | $25.28 | $22.34 | 13,317 |
2018-09-20 | $25.52 | $25.52 | $25.15 | $25.28 | $22.34 | 24,742 |
2018-09-19 | $25.10 | $25.23 | $25.10 | $25.16 | $22.24 | 17,544 |
2018-09-18 | $25.51 | $25.51 | $25.11 | $25.16 | $22.24 | 16,779 |
2018-09-17 | $25.54 | $25.54 | $25.11 | $25.12 | $22.20 | 30,803 |
2018-09-14 | $25.12 | $25.17 | $25.12 | $25.15 | $22.23 | 105,933 |
2018-09-13 | $25.55 | $25.55 | $25.06 | $25.11 | $22.19 | 93,844 |
2018-09-12 | $25.06 | $25.10 | $25.03 | $25.05 | $22.14 | 28,370 |
Cambria Trinity ETF (TRTY) News Headlines
Recent Cambria Trinity ETF (TRTY) News
Similar Companies to Cambria Trinity ETF (TRTY) 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 | -- | -- | -- |