First Trust TCW Unconstrained Plus Bond ETF (UCON) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.65 ($0.06) 0.24%
First Trust TCW Unconstrained Plus Bond ETF - Daily Information
Click for more stock information on First Trust TCW Unconstrained Plus Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.63 |
Previous Close | $24.65 |
High | $24.66 |
Low | $24.59 |
Adjusted Open | $24.63 |
Previous Adjusted Close | $24.65 |
Adjusted High | $24.66 |
Adjusted Low | $24.59 |
About First Trust TCW Unconstrained Plus Bond ETF (UCON)
Under normal market conditions, the Fund invests at least 80% of its net assets (including investment borrowings) in a portfolio of fixed income securities. The Fund's investment sub-advisor, TCW Investment Management Company LLC ("TCW" or the "Sub-Advisor"), manages the Fund's portfolio in an "unconstrained" manner, meaning that its investment universe is not limited to the securities of any particular index and it has discretion to invest in fixed income securities of any type or credit quality, including up to 70% of its net assets in high yield (or "junk") securities, up to 60% of its net assets in securities issued by issuers with significant ties to emerging market countries and up to 50% of its net assets in securities denominated in non-U.S. currencies. Additionally, under normal market conditions, the Fund's average portfolio duration will vary from between 0 to 10 years. Duration is a measure of the expected price volatility of a fixed income security as a result of changes in market rates of interest.In managing the Fund's portfolio, TCW employs a flexible approach that allocates the Fund's investments across a range of global investment opportunities and actively manage exposure to interest rates, credit sectors and currencies. At the core of TCW's investment process is its long-term economic outlook, which drives duration and yield curve and sector positioning. TCW will also seek to utilize independent, bottom-up research to identify securities that are undervalued and that offer a superior risk/return profile.Pursuant to this investment strategy, the Fund may invest principally in the following types of fixed income securities: securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or U.S. government-sponsored entities; Treasury Inflation Protected Securities ("TIPS"); residential and commercial mortgage-backed securities; asset-backed securities; U.S. corporate bonds; fixed income securities issued by non-U.S. corporations and governments, including those with significant ties to emerging market countries; bank loans, including first lien senior secured floating rate bank loans ("Senior Loans"); municipal bonds; collateralized loan obligations ("CLOs"); Rule 144A securities; and other debt securities bearing fixed, floating or variable interest rates of any maturity. The Fund may also invest in preferred stock and common stock.The Fund may invest a significant portion of its assets in securitized investment products, including up to 50% of its net assets in each of asset-backed securities, residential mortgage-backed securities and commercial mortgage-backed securities. The Fund may invest in mortgage-backed securities issued or guaranteed by the U.S. government, its agencies or instrumentalities (such as Ginnie Mae), and U.S. government-sponsored entities (such as Fannie Mae and Freddie Mac). Government agency or instrumentality securities have different levels of credit support. The Fund may invest in such government supported mortgage-backed securities by investing in to-be-announced transactions ("TBA Transactions"). The Fund may invest up to 50% of its net assets invested in fixed income investments in non-agency, non-government sponsored entity securities and privately-issued mortgage-related and other asset-backed securities including residential mortgage-backed securities, commercial mortgage-backed securities, asset-backed securities and CLOs ("Private MBS/ABS"). The Fund's investments in Private MBS/ABS are subject to the following restrictions: (1) the Fund may not invest more than 30% of its total assets in non-agency residential mortgage-backed securities; (2) the Fund may not invest more than 25% of its total assets in non-agency commercial mortgage-backed securities and CLOs; and (3) the Fund may not invest more than 25% of its total assets in non-agency asset-backed securities. Once the Fund has invested 20% of its total assets in Private MBS/ABS, all subsequent investments in Private MBS/ABS are subject to the following restrictions: (1) non-agency residential mortgage-backed securities shall have a weighted average loan age of 84 months or more; (2) non-agency commercial mortgage-backed securities and CLOs shall have a weighted average loan age of 60 months or more; and (3) non-agency asset-backed securities shall have a weighted loan age of 12 months or more.As stated above, the Fund may invest up to 70% of its net assets in securities rated below investment grade by one or more nationally recognized statistical rating organization ("NRSROs"), or, if unrated, judged to be of comparable quality by the Sub-Advisor (commonly referred to as "high yield" or "junk" bonds). The Fund may also invest up to 60% of its net assets in securities of issuers with significant ties to emerging markets, as determined by the Sub-Advisor. The Sub-Advisor considers emerging market countries to be countries that are characterized by developing commercial and financial infrastructure with significant potential for economic growth and increased capital market participation by non-U.S. investors. The Fund may also utilize listed and over-the-counter traded derivatives instruments including, but not limited to, futures, options, swap agreements and forward contracts for duration/yield curve management and/or hedging purposes. The Fund may invest up to 25% of its assets in over-the-counter derivatives that are used to reduce currency, interest rate or credit risk arising from the Fund's investments. The Fund's investments in over-the-counter derivatives that are not used to hedge the Fund's portfolio against currency, interest rate or credit risk will be limited to 20% of the assets in the Fund's portfolio. For purposes of these percentage limitations on over-the-counter derivatives, the weight of such derivatives will be calculated as the aggregate gross notional value of such over-the-counter derivatives.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in First Trust TCW Unconstrained Plus Bond ETF (UCON)
Historical Stock Data for First Trust TCW Unconstrained Plus Bond ETF (UCON)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $24.63 | $24.66 | $24.59 | $24.65 | $24.65 | 777,066 |
2025-04-24 | $24.58 | $24.64 | $24.57 | $24.59 | $24.59 | 518,118 |
2025-04-23 | $24.59 | $24.61 | $24.50 | $24.53 | $24.53 | 1,039,040 |
2025-04-22 | $24.52 | $24.67 | $24.50 | $24.51 | $24.51 | 616,387 |
2025-04-21 | $24.62 | $24.69 | $24.57 | $24.58 | $24.49 | 621,534 |
2025-04-17 | $24.62 | $24.65 | $24.59 | $24.62 | $24.62 | 1,170,289 |
2025-04-16 | $24.59 | $24.63 | $24.54 | $24.59 | $24.59 | 1,996,697 |
2025-04-15 | $24.58 | $24.63 | $24.52 | $24.57 | $24.57 | 781,396 |
2025-04-14 | $24.55 | $24.58 | $24.49 | $24.57 | $24.57 | 433,415 |
2025-04-11 | $24.44 | $24.52 | $24.38 | $24.48 | $24.48 | 984,131 |
2025-04-10 | $24.58 | $24.61 | $24.53 | $24.54 | $24.54 | 1,519,393 |
2025-04-09 | $24.56 | $24.65 | $24.46 | $24.64 | $24.64 | 1,881,818 |
2025-04-08 | $24.63 | $24.70 | $24.57 | $24.61 | $24.61 | 1,069,470 |
2025-04-07 | $24.75 | $24.77 | $24.59 | $24.69 | $24.69 | 1,857,861 |
2025-04-04 | $24.81 | $24.92 | $24.77 | $24.78 | $24.78 | 4,905,183 |
2025-04-03 | $24.82 | $24.89 | $24.71 | $24.82 | $24.82 | 1,342,550 |
2025-04-02 | $24.78 | $24.82 | $24.74 | $24.75 | $24.75 | 631,608 |
2025-04-01 | $24.77 | $24.78 | $24.75 | $24.76 | $24.76 | 1,614,339 |
2025-03-31 | $24.78 | $24.78 | $24.73 | $24.75 | $24.75 | 664,574 |
2025-03-28 | $24.73 | $24.80 | $24.73 | $24.77 | $24.77 | 1,319,163 |
2025-03-27 | $24.71 | $24.72 | $24.69 | $24.70 | $24.70 | 365,481 |
2025-03-26 | $24.80 | $24.85 | $24.72 | $24.79 | $24.70 | 650,028 |
2025-03-25 | $24.78 | $24.83 | $24.77 | $24.79 | $24.70 | 936,012 |
2025-03-24 | $24.82 | $24.92 | $24.77 | $24.77 | $24.68 | 620,027 |
2025-03-21 | $24.81 | $24.85 | $24.81 | $24.82 | $24.82 | 997,405 |
2025-03-20 | $24.84 | $24.86 | $24.79 | $24.81 | $24.81 | 731,536 |
2025-03-19 | $24.81 | $24.87 | $24.75 | $24.81 | $24.81 | 2,128,772 |
2025-03-18 | $24.84 | $24.85 | $24.80 | $24.82 | $24.82 | 2,754,133 |
2025-03-17 | $24.85 | $24.88 | $24.78 | $24.84 | $24.84 | 1,834,092 |
2025-03-14 | $24.89 | $24.89 | $24.79 | $24.85 | $24.85 | 884,032 |
2025-03-13 | $24.88 | $24.89 | $24.84 | $24.89 | $24.89 | 1,468,315 |
2025-03-12 | $24.88 | $24.89 | $24.83 | $24.87 | $24.87 | 974,653 |
2025-03-11 | $24.90 | $24.94 | $24.90 | $24.90 | $24.90 | 2,084,873 |
2025-03-10 | $24.91 | $24.93 | $24.90 | $24.91 | $24.91 | 1,101,765 |
2025-03-07 | $24.94 | $24.94 | $24.86 | $24.88 | $24.88 | 988,277 |
2025-03-06 | $24.90 | $24.95 | $24.86 | $24.89 | $24.89 | 680,218 |
2025-03-05 | $24.95 | $24.95 | $24.87 | $24.88 | $24.88 | 503,593 |
2025-03-04 | $24.96 | $24.99 | $24.91 | $24.93 | $24.93 | 1,348,752 |
2025-03-03 | $24.89 | $24.95 | $24.87 | $24.95 | $24.95 | 910,120 |
2025-02-28 | $24.88 | $24.90 | $24.84 | $24.90 | $24.90 | 831,437 |
2025-02-27 | $24.79 | $24.84 | $24.78 | $24.84 | $24.84 | 968,825 |
2025-02-26 | $24.77 | $24.82 | $24.72 | $24.82 | $24.82 | 643,993 |
2025-02-25 | $24.75 | $24.80 | $24.74 | $24.77 | $24.77 | 551,473 |
2025-02-24 | $24.69 | $24.74 | $24.67 | $24.74 | $24.74 | 616,286 |
2025-02-21 | $24.68 | $24.69 | $24.66 | $24.68 | $24.68 | 701,659 |
2025-02-20 | $24.72 | $24.75 | $24.72 | $24.73 | $24.64 | 547,146 |
2025-02-19 | $24.71 | $24.72 | $24.69 | $24.72 | $24.63 | 371,727 |
2025-02-18 | $24.73 | $24.75 | $24.67 | $24.69 | $24.69 | 1,197,630 |
2025-02-14 | $24.70 | $24.76 | $24.70 | $24.73 | $24.73 | 435,074 |
2025-02-13 | $24.67 | $24.75 | $24.62 | $24.66 | $24.66 | 950,309 |
2025-02-12 | $24.66 | $24.68 | $24.55 | $24.64 | $24.64 | 1,829,048 |
2025-02-11 | $24.71 | $24.71 | $24.67 | $24.70 | $24.70 | 1,415,406 |
2025-02-10 | $24.74 | $24.74 | $24.71 | $24.72 | $24.72 | 614,668 |
2025-02-07 | $24.72 | $24.73 | $24.70 | $24.71 | $24.71 | 788,102 |
2025-02-06 | $24.76 | $24.76 | $24.70 | $24.74 | $24.74 | 1,159,340 |
2025-02-05 | $24.72 | $24.76 | $24.72 | $24.75 | $24.75 | 702,388 |
2025-02-04 | $24.67 | $24.71 | $24.62 | $24.70 | $24.70 | 872,422 |
2025-02-03 | $24.69 | $24.71 | $24.66 | $24.67 | $24.67 | 1,223,858 |
2025-01-31 | $24.73 | $24.76 | $24.67 | $24.70 | $24.70 | 725,686 |
2025-01-30 | $24.73 | $24.73 | $24.67 | $24.70 | $24.70 | 1,227,755 |
2025-01-29 | $24.72 | $24.72 | $24.64 | $24.68 | $24.68 | 780,733 |
2025-01-28 | $24.67 | $24.70 | $24.63 | $24.70 | $24.70 | 960,932 |
2025-01-27 | $24.67 | $24.68 | $24.63 | $24.65 | $24.65 | 1,165,711 |
2025-01-24 | $24.63 | $24.63 | $24.59 | $24.61 | $24.61 | 661,412 |
2025-01-23 | $24.60 | $24.61 | $24.57 | $24.60 | $24.60 | 685,344 |
2025-01-22 | $24.63 | $24.66 | $24.58 | $24.59 | $24.59 | 585,824 |
2025-01-21 | $24.71 | $24.71 | $24.66 | $24.71 | $24.61 | 559,877 |
2025-01-17 | $24.72 | $24.72 | $24.67 | $24.68 | $24.68 | 657,048 |
2025-01-16 | $24.61 | $24.69 | $24.61 | $24.69 | $24.69 | 975,457 |
2025-01-15 | $24.62 | $24.69 | $24.60 | $24.63 | $24.63 | 683,523 |
2025-01-14 | $24.52 | $24.52 | $24.49 | $24.52 | $24.52 | 685,456 |
2025-01-13 | $24.51 | $24.51 | $24.47 | $24.50 | $24.50 | 791,194 |
2025-01-10 | $24.57 | $24.58 | $24.51 | $24.52 | $24.52 | 822,334 |
2025-01-08 | $24.60 | $24.62 | $24.58 | $24.62 | $24.62 | 939,409 |
2025-01-07 | $24.64 | $24.68 | $24.58 | $24.61 | $24.61 | 847,954 |
2025-01-06 | $24.62 | $24.67 | $24.61 | $24.64 | $24.64 | 803,055 |
2025-01-03 | $24.66 | $24.66 | $24.62 | $24.64 | $24.64 | 518,182 |
2025-01-02 | $24.67 | $24.70 | $24.62 | $24.65 | $24.65 | 1,010,887 |
2024-12-31 | $24.67 | $24.74 | $24.63 | $24.65 | $24.65 | 586,129 |
2024-12-30 | $24.63 | $24.67 | $24.61 | $24.64 | $24.64 | 1,371,305 |
2024-12-27 | $24.59 | $24.65 | $24.55 | $24.59 | $24.59 | 556,640 |
2024-12-26 | $24.56 | $24.59 | $24.51 | $24.58 | $24.58 | 372,171 |
2024-12-24 | $24.54 | $24.59 | $24.52 | $24.55 | $24.55 | 436,954 |
2024-12-23 | $24.60 | $24.60 | $24.56 | $24.57 | $24.57 | 730,273 |
2024-12-20 | $24.60 | $24.61 | $24.57 | $24.59 | $24.59 | 1,071,439 |
2024-12-19 | $24.59 | $24.59 | $24.54 | $24.56 | $24.56 | 936,325 |
2024-12-18 | $24.69 | $24.71 | $24.56 | $24.66 | $24.66 | 611,435 |
2024-12-17 | $24.66 | $24.69 | $24.64 | $24.67 | $24.67 | 567,089 |
2024-12-16 | $24.67 | $24.69 | $24.66 | $24.66 | $24.66 | 778,455 |
2024-12-13 | $24.76 | $24.80 | $24.66 | $24.67 | $24.67 | 576,109 |
2024-12-12 | $24.83 | $24.87 | $24.81 | $24.81 | $24.71 | 706,676 |
2024-12-11 | $24.91 | $24.92 | $24.85 | $24.87 | $24.77 | 495,566 |
2024-12-10 | $24.89 | $24.89 | $24.85 | $24.88 | $24.78 | 370,694 |
2024-12-09 | $24.92 | $24.92 | $24.87 | $24.89 | $24.79 | 617,753 |
2024-12-06 | $24.93 | $24.96 | $24.88 | $24.92 | $24.82 | 409,740 |
2024-12-05 | $24.84 | $24.88 | $24.83 | $24.88 | $24.78 | 804,806 |
2024-12-04 | $24.81 | $24.86 | $24.77 | $24.85 | $24.75 | 808,850 |
2024-12-03 | $24.88 | $24.90 | $24.81 | $24.82 | $24.72 | 727,477 |
2024-12-02 | $24.79 | $24.89 | $24.78 | $24.83 | $24.73 | 496,223 |
2024-11-29 | $24.82 | $24.90 | $24.79 | $24.80 | $24.80 | 272,968 |
2024-11-27 | $24.79 | $24.82 | $24.75 | $24.79 | $24.79 | 489,540 |
2024-11-26 | $24.76 | $24.76 | $24.71 | $24.75 | $24.75 | 981,546 |
2024-11-25 | $24.72 | $24.75 | $24.70 | $24.75 | $24.75 | 816,509 |
2024-11-22 | $24.61 | $24.68 | $24.61 | $24.64 | $24.64 | 643,071 |
2024-11-21 | $24.71 | $24.71 | $24.63 | $24.66 | $24.66 | 775,098 |
2024-11-20 | $24.73 | $24.77 | $24.69 | $24.75 | $24.66 | 565,331 |
2024-11-19 | $24.75 | $24.75 | $24.71 | $24.73 | $24.64 | 946,819 |
2024-11-18 | $24.70 | $24.71 | $24.66 | $24.71 | $24.62 | 463,922 |
2024-11-15 | $24.65 | $24.72 | $24.62 | $24.70 | $24.61 | 721,607 |
2024-11-14 | $24.70 | $24.72 | $24.66 | $24.66 | $24.57 | 739,937 |
2024-11-13 | $24.71 | $24.74 | $24.66 | $24.69 | $24.60 | 575,549 |
2024-11-12 | $24.74 | $24.74 | $24.65 | $24.67 | $24.58 | 1,088,322 |
2024-11-11 | $24.78 | $24.78 | $24.73 | $24.75 | $24.66 | 637,996 |
2024-11-08 | $24.79 | $24.86 | $24.76 | $24.78 | $24.78 | 833,728 |
2024-11-07 | $24.70 | $24.77 | $24.70 | $24.76 | $24.76 | 759,323 |
2024-11-06 | $24.66 | $24.75 | $24.61 | $24.67 | $24.67 | 1,645,144 |
2024-11-05 | $24.72 | $24.75 | $24.66 | $24.75 | $24.75 | 962,793 |
2024-11-04 | $24.69 | $24.85 | $24.67 | $24.70 | $24.70 | 685,569 |
2024-11-01 | $24.73 | $24.78 | $24.64 | $24.65 | $24.65 | 1,170,747 |
2024-10-31 | $24.72 | $24.80 | $24.66 | $24.71 | $24.71 | 778,435 |
2024-10-30 | $24.75 | $24.83 | $24.71 | $24.72 | $24.72 | 652,449 |
2024-10-29 | $24.74 | $24.74 | $24.68 | $24.73 | $24.73 | 1,186,292 |
2024-10-28 | $24.76 | $24.76 | $24.71 | $24.74 | $24.74 | 768,245 |
2024-10-25 | $24.80 | $24.86 | $24.74 | $24.76 | $24.76 | 381,205 |
2024-10-24 | $24.79 | $24.84 | $24.75 | $24.77 | $24.77 | 758,619 |
2024-10-23 | $24.79 | $24.81 | $24.74 | $24.76 | $24.76 | 510,162 |
2024-10-22 | $24.85 | $24.85 | $24.78 | $24.80 | $24.80 | 362,296 |
2024-10-21 | $24.98 | $24.98 | $24.90 | $24.92 | $24.81 | 568,945 |
2024-10-18 | $25.04 | $25.04 | $24.98 | $24.99 | $24.99 | 673,018 |
2024-10-17 | $25.03 | $25.07 | $24.96 | $25.00 | $25.00 | 931,308 |
2024-10-16 | $24.99 | $25.01 | $24.99 | $25.01 | $25.01 | 547,200 |
2024-10-15 | $24.97 | $25.02 | $24.96 | $24.99 | $24.99 | 766,243 |
2024-10-14 | $24.93 | $24.95 | $24.92 | $24.95 | $24.95 | 320,692 |
2024-10-11 | $25.00 | $25.07 | $24.90 | $24.97 | $24.97 | 554,301 |
2024-10-10 | $24.98 | $25.00 | $24.92 | $24.96 | $24.96 | 441,901 |
2024-10-09 | $24.95 | $25.08 | $24.92 | $24.95 | $24.95 | 399,441 |
2024-10-08 | $24.93 | $25.04 | $24.93 | $24.97 | $24.97 | 827,010 |
2024-10-07 | $24.96 | $24.99 | $24.93 | $24.95 | $24.95 | 492,807 |
2024-10-04 | $25.05 | $25.09 | $24.99 | $25.01 | $25.01 | 729,864 |
2024-10-03 | $25.15 | $25.18 | $25.10 | $25.16 | $25.16 | 667,641 |
2024-10-02 | $25.13 | $25.16 | $25.12 | $25.16 | $25.16 | 890,890 |
2024-10-01 | $25.13 | $25.27 | $25.11 | $25.15 | $25.15 | 919,641 |
2024-09-30 | $25.19 | $25.21 | $25.12 | $25.13 | $25.13 | 554,731 |
2024-09-27 | $25.18 | $25.23 | $25.13 | $25.17 | $25.17 | 742,701 |
2024-09-26 | $25.14 | $25.15 | $25.10 | $25.14 | $25.14 | 751,131 |
2024-09-25 | $25.30 | $25.31 | $25.20 | $25.21 | $25.11 | 616,430 |
2024-09-24 | $25.25 | $25.28 | $25.21 | $25.28 | $25.17 | 579,434 |
2024-09-23 | $25.27 | $25.27 | $25.22 | $25.25 | $25.14 | 444,275 |
2024-09-20 | $25.31 | $25.34 | $25.21 | $25.27 | $25.27 | 439,373 |
2024-09-19 | $25.26 | $25.27 | $25.23 | $25.27 | $25.27 | 1,031,246 |
2024-09-18 | $25.25 | $25.31 | $25.21 | $25.24 | $25.24 | 621,858 |
2024-09-17 | $25.23 | $25.25 | $25.22 | $25.24 | $25.24 | 918,028 |
2024-09-16 | $25.25 | $25.26 | $25.24 | $25.25 | $25.25 | 549,056 |
2024-09-13 | $25.22 | $25.24 | $25.20 | $25.22 | $25.22 | 607,963 |
2024-09-12 | $25.18 | $25.20 | $25.16 | $25.20 | $25.20 | 721,235 |
2024-09-11 | $25.18 | $25.30 | $25.12 | $25.19 | $25.19 | 1,571,268 |
2024-09-10 | $25.15 | $25.22 | $25.15 | $25.20 | $25.20 | 922,504 |
2024-09-09 | $25.13 | $25.16 | $25.11 | $25.15 | $25.15 | 456,651 |
2024-09-06 | $25.15 | $25.18 | $25.10 | $25.14 | $25.14 | 893,915 |
2024-09-05 | $25.10 | $25.13 | $25.06 | $25.11 | $25.11 | 623,343 |
2024-09-04 | $25.03 | $25.13 | $25.01 | $25.07 | $25.07 | 736,350 |
2024-09-03 | $25.00 | $25.03 | $24.98 | $25.01 | $25.01 | 635,992 |
2024-08-30 | $25.03 | $25.05 | $24.96 | $24.98 | $24.98 | 676,635 |
2024-08-29 | $24.99 | $25.01 | $24.96 | $25.01 | $25.01 | 729,210 |
2024-08-28 | $25.03 | $25.04 | $24.98 | $25.00 | $25.00 | 1,297,385 |
2024-08-27 | $25.00 | $25.01 | $24.97 | $25.01 | $25.01 | 671,288 |
2024-08-26 | $25.01 | $25.03 | $24.98 | $25.00 | $25.00 | 662,898 |
2024-08-23 | $24.97 | $25.01 | $24.92 | $24.98 | $24.98 | 551,650 |
2024-08-22 | $24.95 | $24.95 | $24.91 | $24.93 | $24.93 | 959,749 |
2024-08-21 | $24.94 | $24.99 | $24.91 | $24.96 | $24.96 | 720,107 |
2024-08-20 | $25.05 | $25.05 | $25.00 | $25.01 | $24.91 | 825,401 |
2024-08-19 | $24.98 | $24.99 | $24.97 | $24.99 | $24.89 | 683,581 |
2024-08-16 | $24.99 | $24.99 | $24.92 | $24.96 | $24.86 | 993,869 |
2024-08-15 | $24.99 | $24.99 | $24.92 | $24.96 | $24.96 | 650,431 |
2024-08-14 | $24.97 | $25.00 | $24.97 | $25.00 | $25.00 | 691,886 |
2024-08-13 | $24.99 | $24.99 | $24.94 | $24.97 | $24.97 | 368,705 |
2024-08-12 | $24.90 | $24.92 | $24.87 | $24.91 | $24.91 | 533,466 |
2024-08-09 | $24.91 | $24.91 | $24.87 | $24.88 | $24.88 | 1,008,178 |
2024-08-08 | $24.86 | $24.87 | $24.82 | $24.86 | $24.86 | 768,189 |
2024-08-07 | $24.88 | $24.93 | $24.86 | $24.87 | $24.87 | 997,519 |
2024-08-06 | $24.93 | $24.93 | $24.82 | $24.91 | $24.91 | 976,772 |
2024-08-05 | $25.04 | $25.08 | $24.89 | $24.89 | $24.89 | 984,067 |
2024-08-02 | $24.90 | $24.98 | $24.89 | $24.97 | $24.97 | 2,062,318 |
2024-08-01 | $24.84 | $24.85 | $24.79 | $24.83 | $24.83 | 813,785 |
2024-07-31 | $24.71 | $24.77 | $24.68 | $24.76 | $24.76 | 818,899 |
2024-07-30 | $24.68 | $24.69 | $24.66 | $24.69 | $24.69 | 473,445 |
2024-07-29 | $24.63 | $24.69 | $24.63 | $24.68 | $24.68 | 1,092,233 |
2024-07-26 | $24.62 | $24.66 | $24.62 | $24.66 | $24.66 | 1,070,516 |
2024-07-25 | $24.64 | $24.64 | $24.57 | $24.58 | $24.58 | 856,074 |
2024-07-24 | $24.62 | $24.62 | $24.58 | $24.59 | $24.59 | 596,218 |
2024-07-23 | $24.60 | $24.62 | $24.58 | $24.60 | $24.60 | 773,272 |
2024-07-22 | $24.67 | $24.69 | $24.67 | $24.68 | $24.58 | 273,403 |
2024-07-19 | $24.71 | $24.71 | $24.67 | $24.67 | $24.57 | 136,296 |
2024-07-18 | $24.73 | $24.73 | $24.70 | $24.71 | $24.60 | 408,627 |
2024-07-17 | $24.72 | $24.77 | $24.69 | $24.72 | $24.61 | 851,473 |
2024-07-16 | $24.76 | $24.76 | $24.68 | $24.72 | $24.61 | 737,010 |
2024-07-15 | $24.68 | $24.71 | $24.68 | $24.69 | $24.58 | 681,188 |
2024-07-12 | $24.75 | $24.75 | $24.68 | $24.70 | $24.60 | 522,061 |
2024-07-11 | $24.67 | $24.68 | $24.63 | $24.65 | $24.55 | 717,035 |
2024-07-10 | $24.71 | $24.71 | $24.56 | $24.58 | $24.48 | 889,536 |
2024-07-09 | $24.58 | $24.58 | $24.53 | $24.57 | $24.57 | 744,658 |
2024-07-08 | $24.56 | $24.59 | $24.49 | $24.51 | $24.51 | 649,775 |
2024-07-05 | $24.57 | $24.65 | $24.52 | $24.65 | $24.65 | 409,655 |
2024-07-03 | $24.43 | $24.53 | $24.43 | $24.49 | $24.49 | 384,089 |
2024-07-02 | $24.43 | $24.45 | $24.40 | $24.42 | $24.42 | 487,814 |
2024-07-01 | $24.39 | $24.42 | $24.38 | $24.39 | $24.39 | 631,728 |
2024-06-28 | $24.50 | $24.58 | $24.44 | $24.45 | $24.45 | 430,524 |
2024-06-27 | $24.46 | $24.49 | $24.46 | $24.47 | $24.47 | 400,015 |
2024-06-26 | $24.56 | $24.58 | $24.51 | $24.54 | $24.44 | 437,328 |
2024-06-25 | $24.63 | $24.63 | $24.56 | $24.58 | $24.58 | 1,148,775 |
2024-06-24 | $24.57 | $24.60 | $24.57 | $24.58 | $24.58 | 263,193 |
2024-06-21 | $24.62 | $24.62 | $24.58 | $24.60 | $24.60 | 442,304 |
2024-06-20 | $24.58 | $24.64 | $24.57 | $24.60 | $24.60 | 462,022 |
2024-06-18 | $24.59 | $24.64 | $24.58 | $24.62 | $24.62 | 742,969 |
2024-06-17 | $24.55 | $24.57 | $24.54 | $24.57 | $24.57 | 486,334 |
2024-06-14 | $24.61 | $24.62 | $24.58 | $24.60 | $24.60 | 437,709 |
2024-06-13 | $24.59 | $24.64 | $24.58 | $24.61 | $24.61 | 811,594 |
2024-06-12 | $24.57 | $24.62 | $24.53 | $24.54 | $24.54 | 530,258 |
2024-06-11 | $24.45 | $24.48 | $24.42 | $24.48 | $24.48 | 748,333 |
2024-06-10 | $24.44 | $24.44 | $24.40 | $24.43 | $24.43 | 707,892 |
2024-06-07 | $24.47 | $24.47 | $24.43 | $24.44 | $24.44 | 319,845 |
2024-06-06 | $24.54 | $24.54 | $24.51 | $24.53 | $24.53 | 1,246,442 |
2024-06-05 | $24.49 | $24.52 | $24.48 | $24.52 | $24.52 | 678,911 |
2024-06-04 | $24.49 | $24.50 | $24.45 | $24.49 | $24.49 | 772,488 |
2024-06-03 | $24.35 | $24.45 | $24.35 | $24.44 | $24.44 | 594,654 |
2024-05-31 | $24.36 | $24.37 | $24.33 | $24.37 | $24.37 | 432,950 |
2024-05-30 | $24.31 | $24.31 | $24.28 | $24.30 | $24.30 | 771,548 |
2024-05-29 | $24.27 | $24.28 | $24.24 | $24.28 | $24.28 | 560,496 |
2024-05-28 | $24.38 | $24.38 | $24.29 | $24.31 | $24.31 | 384,239 |
2024-05-24 | $24.34 | $24.35 | $24.30 | $24.33 | $24.33 | 745,676 |
2024-05-23 | $24.36 | $24.36 | $24.30 | $24.31 | $24.31 | 643,577 |
2024-05-22 | $24.36 | $24.40 | $24.36 | $24.37 | $24.37 | 345,690 |
2024-05-21 | $24.41 | $24.41 | $24.39 | $24.40 | $24.40 | 937,516 |
2024-05-20 | $24.50 | $24.50 | $24.47 | $24.47 | $24.37 | 452,949 |
2024-05-17 | $24.54 | $24.54 | $24.49 | $24.50 | $24.50 | 367,651 |
2024-05-16 | $24.57 | $24.57 | $24.53 | $24.54 | $24.54 | 495,096 |
2024-05-15 | $24.55 | $24.56 | $24.51 | $24.56 | $24.56 | 361,714 |
2024-05-14 | $24.41 | $24.48 | $24.36 | $24.43 | $24.43 | 696,257 |
2024-05-13 | $24.45 | $24.45 | $24.40 | $24.40 | $24.40 | 392,036 |
2024-05-10 | $24.38 | $24.43 | $24.38 | $24.40 | $24.40 | 1,221,621 |
2024-05-09 | $24.39 | $24.45 | $24.37 | $24.44 | $24.44 | 355,235 |
2024-05-08 | $24.42 | $24.42 | $24.38 | $24.39 | $24.39 | 477,164 |
2024-05-07 | $24.41 | $24.44 | $24.41 | $24.43 | $24.43 | 354,683 |
2024-05-06 | $24.42 | $24.42 | $24.39 | $24.40 | $24.40 | 774,172 |
2024-05-03 | $24.41 | $24.41 | $24.35 | $24.38 | $24.38 | 541,199 |
2024-05-02 | $24.25 | $24.30 | $24.21 | $24.30 | $24.30 | 510,402 |
2024-05-01 | $24.17 | $24.27 | $24.17 | $24.23 | $24.23 | 850,084 |
2024-04-30 | $24.18 | $24.21 | $24.15 | $24.16 | $24.16 | 931,550 |
2024-04-29 | $24.21 | $24.23 | $24.16 | $24.21 | $24.21 | 338,037 |
2024-04-26 | $24.19 | $24.19 | $24.17 | $24.18 | $24.18 | 295,253 |
2024-04-25 | $24.16 | $24.16 | $24.09 | $24.15 | $24.15 | 497,066 |
2024-04-24 | $24.21 | $24.21 | $24.17 | $24.18 | $24.18 | 282,251 |
2024-04-23 | $24.14 | $24.23 | $24.14 | $24.22 | $24.22 | 465,972 |
2024-04-22 | $24.27 | $24.28 | $24.24 | $24.28 | $24.18 | 257,418 |
2024-04-19 | $24.29 | $24.32 | $24.24 | $24.25 | $24.15 | 734,861 |
2024-04-18 | $24.30 | $24.30 | $24.22 | $24.23 | $24.13 | 467,276 |
2024-04-17 | $24.27 | $24.30 | $24.24 | $24.27 | $24.17 | 279,522 |
2024-04-16 | $24.21 | $24.24 | $24.19 | $24.23 | $24.13 | 320,047 |
2024-04-15 | $24.32 | $24.32 | $24.23 | $24.27 | $24.17 | 310,468 |
2024-04-12 | $24.38 | $24.38 | $24.33 | $24.34 | $24.34 | 1,525,233 |
2024-04-11 | $24.33 | $24.33 | $24.27 | $24.30 | $24.30 | 398,766 |
2024-04-10 | $24.37 | $24.39 | $24.31 | $24.31 | $24.31 | 369,149 |
2024-04-09 | $24.43 | $24.52 | $24.43 | $24.50 | $24.50 | 324,032 |
2024-04-08 | $24.50 | $24.50 | $24.41 | $24.41 | $24.41 | 496,183 |
2024-04-05 | $24.50 | $24.53 | $24.49 | $24.49 | $24.49 | 300,182 |
2024-04-04 | $24.51 | $24.56 | $24.51 | $24.56 | $24.56 | 454,091 |
2024-04-03 | $24.45 | $24.53 | $24.44 | $24.53 | $24.53 | 504,517 |
2024-04-02 | $24.48 | $24.50 | $24.45 | $24.50 | $24.50 | 609,499 |
2024-04-01 | $24.49 | $24.57 | $24.49 | $24.51 | $24.51 | 1,132,447 |
2024-03-28 | $24.62 | $24.62 | $24.58 | $24.60 | $24.60 | 520,608 |
2024-03-27 | $24.60 | $24.63 | $24.57 | $24.61 | $24.61 | 1,251,108 |
2024-03-26 | $24.55 | $24.59 | $24.54 | $24.58 | $24.58 | 479,200 |
2024-03-25 | $24.57 | $24.62 | $24.54 | $24.57 | $24.57 | 337,779 |
2024-03-22 | $24.59 | $24.59 | $24.57 | $24.57 | $24.57 | 532,617 |
2024-03-21 | $24.58 | $24.58 | $24.52 | $24.56 | $24.56 | 740,232 |
2024-03-20 | $24.61 | $24.64 | $24.57 | $24.63 | $24.53 | 429,671 |
2024-03-19 | $24.56 | $24.62 | $24.55 | $24.57 | $24.47 | 664,480 |
2024-03-18 | $24.59 | $24.59 | $24.52 | $24.54 | $24.54 | 264,752 |
2024-03-15 | $24.57 | $24.57 | $24.53 | $24.54 | $24.54 | 564,746 |
2024-03-14 | $24.57 | $24.58 | $24.54 | $24.58 | $24.58 | 377,155 |
2024-03-13 | $24.61 | $24.65 | $24.61 | $24.64 | $24.64 | 436,505 |
2024-03-12 | $24.69 | $24.69 | $24.63 | $24.66 | $24.66 | 327,182 |
2024-03-11 | $24.73 | $24.73 | $24.67 | $24.68 | $24.68 | 499,554 |
2024-03-08 | $24.72 | $24.72 | $24.68 | $24.69 | $24.69 | 372,818 |
2024-03-07 | $24.64 | $24.67 | $24.61 | $24.67 | $24.67 | 400,487 |
2024-03-06 | $24.60 | $24.66 | $24.54 | $24.57 | $24.57 | 936,549 |
2024-03-05 | $24.58 | $24.61 | $24.56 | $24.58 | $24.58 | 416,106 |
2024-03-04 | $24.61 | $24.61 | $24.52 | $24.54 | $24.54 | 408,387 |
2024-03-01 | $24.52 | $24.56 | $24.46 | $24.55 | $24.55 | 445,777 |
2024-02-29 | $24.54 | $24.54 | $24.47 | $24.49 | $24.49 | 345,455 |
2024-02-28 | $24.46 | $24.49 | $24.45 | $24.49 | $24.49 | 323,991 |
2024-02-27 | $24.46 | $24.47 | $24.43 | $24.45 | $24.45 | 417,001 |
2024-02-26 | $24.51 | $24.51 | $24.41 | $24.44 | $24.44 | 584,671 |
2024-02-23 | $24.45 | $24.47 | $24.42 | $24.47 | $24.47 | 499,755 |
2024-02-22 | $24.50 | $24.50 | $24.38 | $24.41 | $24.41 | 966,115 |
2024-02-21 | $24.49 | $24.49 | $24.42 | $24.43 | $24.43 | 592,257 |
2024-02-20 | $24.51 | $24.59 | $24.51 | $24.55 | $24.45 | 875,612 |
2024-02-16 | $24.57 | $24.59 | $24.52 | $24.56 | $24.56 | 346,459 |
2024-02-15 | $24.58 | $24.59 | $24.53 | $24.56 | $24.56 | 517,022 |
2024-02-14 | $24.51 | $24.54 | $24.49 | $24.54 | $24.54 | 316,251 |
2024-02-13 | $24.55 | $24.55 | $24.46 | $24.49 | $24.49 | 817,531 |
2024-02-12 | $24.62 | $24.66 | $24.60 | $24.63 | $24.63 | 1,274,392 |
2024-02-09 | $24.66 | $24.66 | $24.57 | $24.62 | $24.62 | 1,021,765 |
2024-02-08 | $24.68 | $24.68 | $24.57 | $24.61 | $24.61 | 708,981 |
2024-02-07 | $24.65 | $24.67 | $24.58 | $24.62 | $24.62 | 1,151,812 |
2024-02-06 | $24.57 | $24.65 | $24.57 | $24.63 | $24.63 | 786,580 |
2024-02-05 | $24.58 | $24.62 | $24.56 | $24.59 | $24.59 | 656,449 |
2024-02-02 | $24.78 | $24.78 | $24.64 | $24.68 | $24.68 | 665,842 |
2024-02-01 | $24.78 | $24.85 | $24.74 | $24.85 | $24.85 | 1,267,615 |
2024-01-31 | $24.78 | $24.78 | $24.69 | $24.75 | $24.75 | 1,228,652 |
2024-01-30 | $24.74 | $24.74 | $24.63 | $24.68 | $24.68 | 936,677 |
2024-01-29 | $24.66 | $24.68 | $24.63 | $24.68 | $24.68 | 612,891 |
2024-01-26 | $24.55 | $24.62 | $24.55 | $24.62 | $24.62 | 503,919 |
2024-01-25 | $24.58 | $24.61 | $24.55 | $24.60 | $24.60 | 546,480 |
2024-01-24 | $24.61 | $24.62 | $24.52 | $24.54 | $24.54 | 542,935 |
2024-01-23 | $24.60 | $24.60 | $24.52 | $24.55 | $24.55 | 753,271 |
2024-01-22 | $24.68 | $24.70 | $24.62 | $24.67 | $24.56 | 1,128,372 |
2024-01-19 | $24.65 | $24.65 | $24.60 | $24.64 | $24.53 | 808,891 |
2024-01-18 | $24.66 | $24.67 | $24.63 | $24.65 | $24.54 | 430,962 |
2024-01-17 | $24.66 | $24.67 | $24.62 | $24.67 | $24.56 | 475,695 |
2024-01-16 | $24.81 | $24.81 | $24.69 | $24.72 | $24.61 | 831,284 |
2024-01-12 | $24.83 | $24.83 | $24.76 | $24.80 | $24.80 | 1,006,011 |
2024-01-11 | $24.67 | $24.72 | $24.64 | $24.72 | $24.72 | 688,087 |
2024-01-10 | $24.70 | $24.70 | $24.60 | $24.64 | $24.64 | 1,658,638 |
2024-01-09 | $24.64 | $24.65 | $24.61 | $24.64 | $24.64 | 488,246 |
2024-01-08 | $24.65 | $24.65 | $24.60 | $24.61 | $24.61 | 849,684 |
2024-01-05 | $24.57 | $24.65 | $24.54 | $24.58 | $24.58 | 1,103,610 |
2024-01-04 | $24.59 | $24.67 | $24.56 | $24.60 | $24.60 | 356,303 |
2024-01-03 | $24.60 | $24.76 | $24.56 | $24.76 | $24.76 | 1,621,161 |
2024-01-02 | $24.73 | $24.73 | $24.64 | $24.69 | $24.69 | 509,418 |
2023-12-29 | $24.77 | $24.77 | $24.71 | $24.74 | $24.74 | 496,232 |
2023-12-28 | $24.75 | $24.79 | $24.70 | $24.79 | $24.79 | 1,044,397 |
2023-12-27 | $24.76 | $24.77 | $24.64 | $24.76 | $24.76 | 540,946 |
2023-12-26 | $24.63 | $24.70 | $24.62 | $24.67 | $24.67 | 421,076 |
2023-12-22 | $24.71 | $24.72 | $24.62 | $24.69 | $24.69 | 681,043 |
2023-12-21 | $24.79 | $24.85 | $24.74 | $24.77 | $24.66 | 639,351 |
2023-12-20 | $24.69 | $24.79 | $24.62 | $24.79 | $24.68 | 641,317 |
2023-12-19 | $24.77 | $24.77 | $24.46 | $24.68 | $24.57 | 526,545 |
2023-12-18 | $24.69 | $24.69 | $24.58 | $24.58 | $24.47 | 885,138 |
2023-12-15 | $24.66 | $24.71 | $24.62 | $24.66 | $24.55 | 688,249 |
2023-12-14 | $24.63 | $24.75 | $24.63 | $24.67 | $24.56 | 600,642 |
2023-12-13 | $24.34 | $24.72 | $24.34 | $24.57 | $24.46 | 1,426,841 |
2023-12-12 | $24.38 | $24.41 | $24.30 | $24.36 | $24.25 | 655,761 |
2023-12-11 | $24.29 | $24.34 | $24.29 | $24.34 | $24.23 | 232,964 |
2023-12-08 | $24.32 | $24.36 | $24.32 | $24.33 | $24.22 | 423,017 |
2023-12-07 | $24.41 | $24.46 | $24.38 | $24.46 | $24.35 | 828,311 |
2023-12-06 | $24.38 | $24.48 | $24.35 | $24.48 | $24.37 | 718,565 |
2023-12-05 | $24.37 | $24.45 | $24.32 | $24.45 | $24.34 | 1,150,979 |
2023-12-04 | $24.37 | $24.37 | $24.28 | $24.32 | $24.21 | 632,695 |
2023-12-01 | $24.23 | $24.38 | $24.19 | $24.38 | $24.38 | 652,016 |
2023-11-30 | $24.30 | $24.30 | $24.01 | $24.22 | $24.22 | 3,315,956 |
2023-11-29 | $24.29 | $24.29 | $24.22 | $24.22 | $24.22 | 347,169 |
2023-11-28 | $24.08 | $24.20 | $24.05 | $24.19 | $24.19 | 623,339 |
2023-11-27 | $24.05 | $24.07 | $24.03 | $24.06 | $24.06 | 349,045 |
2023-11-24 | $24.09 | $24.09 | $24.00 | $24.02 | $24.02 | 114,892 |
2023-11-22 | $24.14 | $24.17 | $24.04 | $24.09 | $24.09 | 297,273 |
2023-11-21 | $24.12 | $24.12 | $23.94 | $24.05 | $24.05 | 587,843 |
2023-11-20 | $24.08 | $24.22 | $24.08 | $24.22 | $24.11 | 518,022 |
2023-11-17 | $24.06 | $24.14 | $24.06 | $24.13 | $24.02 | 402,979 |
2023-11-16 | $24.07 | $24.10 | $24.04 | $24.09 | $23.98 | 840,284 |
2023-11-15 | $24.13 | $24.13 | $24.00 | $24.06 | $23.95 | 564,167 |
2023-11-14 | $24.01 | $24.07 | $23.88 | $23.88 | $23.77 | 300,817 |
2023-11-13 | $23.90 | $23.94 | $23.78 | $23.94 | $23.83 | 263,403 |
2023-11-10 | $23.88 | $23.94 | $23.82 | $23.94 | $23.83 | 242,006 |
2023-11-09 | $23.97 | $23.98 | $23.83 | $23.94 | $23.83 | 1,190,822 |
2023-11-08 | $23.98 | $24.03 | $23.93 | $23.97 | $23.86 | 498,398 |
2023-11-07 | $23.95 | $23.97 | $23.91 | $23.94 | $23.83 | 327,395 |
2023-11-06 | $23.96 | $23.98 | $23.89 | $23.89 | $23.78 | 281,558 |
2023-11-03 | $23.98 | $24.00 | $23.93 | $24.00 | $23.89 | 348,304 |
2023-11-02 | $23.81 | $23.84 | $23.80 | $23.82 | $23.71 | 457,700 |
2023-11-01 | $23.59 | $23.75 | $23.59 | $23.75 | $23.64 | 395,163 |
2023-10-31 | $23.62 | $23.66 | $23.59 | $23.66 | $23.55 | 367,061 |
2023-10-30 | $23.63 | $23.63 | $23.58 | $23.63 | $23.52 | 338,770 |
2023-10-27 | $23.66 | $23.66 | $23.51 | $23.64 | $23.64 | 327,162 |
2023-10-26 | $23.61 | $23.63 | $23.45 | $23.63 | $23.63 | 562,568 |
2023-10-25 | $23.58 | $23.58 | $23.52 | $23.54 | $23.54 | 331,692 |
2023-10-24 | $23.56 | $23.60 | $23.55 | $23.59 | $23.59 | 518,003 |
2023-10-23 | $23.56 | $23.65 | $23.50 | $23.58 | $23.47 | 320,246 |
2023-10-20 | $23.59 | $23.64 | $23.51 | $23.51 | $23.40 | 942,350 |
2023-10-19 | $23.54 | $23.61 | $23.53 | $23.56 | $23.45 | 386,636 |
2023-10-18 | $23.61 | $23.67 | $23.59 | $23.60 | $23.49 | 406,692 |
2023-10-17 | $23.76 | $23.76 | $23.62 | $23.63 | $23.52 | 423,103 |
2023-10-16 | $23.79 | $23.82 | $23.74 | $23.76 | $23.65 | 296,067 |
2023-10-13 | $23.88 | $23.97 | $23.68 | $23.68 | $23.57 | 281,030 |
2023-10-12 | $23.90 | $23.90 | $23.80 | $23.83 | $23.72 | 391,878 |
2023-10-11 | $23.85 | $23.94 | $23.71 | $23.71 | $23.60 | 622,124 |
2023-10-10 | $23.84 | $23.90 | $23.84 | $23.88 | $23.88 | 551,660 |
2023-10-09 | $23.82 | $23.97 | $23.80 | $23.97 | $23.97 | 544,471 |
2023-10-06 | $23.70 | $23.79 | $23.67 | $23.67 | $23.67 | 1,113,101 |
2023-10-05 | $23.85 | $23.86 | $23.81 | $23.84 | $23.84 | 370,925 |
2023-10-04 | $23.75 | $23.80 | $23.74 | $23.77 | $23.77 | 566,133 |
2023-10-03 | $23.81 | $23.84 | $23.58 | $23.58 | $23.58 | 527,555 |
2023-10-02 | $23.85 | $23.91 | $23.81 | $23.83 | $23.83 | 286,325 |
2023-09-29 | $24.01 | $24.02 | $23.90 | $23.90 | $23.90 | 524,032 |
2023-09-28 | $23.91 | $23.94 | $23.87 | $23.92 | $23.92 | 1,099,874 |
2023-09-27 | $23.97 | $24.02 | $23.88 | $23.90 | $23.90 | 704,303 |
2023-09-26 | $24.02 | $24.03 | $23.95 | $23.95 | $23.95 | 295,038 |
2023-09-25 | $24.01 | $24.07 | $23.99 | $24.02 | $24.02 | 245,506 |
2023-09-22 | $24.05 | $24.08 | $24.03 | $24.06 | $24.06 | 250,736 |
2023-09-21 | $24.15 | $24.16 | $24.11 | $24.13 | $24.02 | 679,424 |
2023-09-20 | $24.22 | $24.24 | $24.16 | $24.16 | $24.05 | 408,650 |
2023-09-19 | $24.26 | $24.26 | $24.19 | $24.24 | $24.13 | 667,747 |
2023-09-18 | $24.20 | $24.24 | $24.18 | $24.19 | $24.08 | 236,034 |
2023-09-15 | $24.20 | $24.25 | $24.20 | $24.24 | $24.24 | 309,236 |
2023-09-14 | $24.25 | $24.27 | $24.23 | $24.26 | $24.26 | 542,869 |
2023-09-13 | $24.20 | $24.27 | $24.18 | $24.27 | $24.27 | 711,811 |
2023-09-12 | $24.21 | $24.22 | $24.15 | $24.15 | $24.15 | 224,736 |
2023-09-11 | $24.20 | $24.23 | $24.17 | $24.23 | $24.23 | 345,914 |
2023-09-08 | $24.25 | $24.26 | $24.21 | $24.22 | $24.22 | 343,256 |
2023-09-07 | $24.14 | $24.23 | $24.10 | $24.23 | $24.23 | 789,469 |
2023-09-06 | $24.16 | $24.17 | $24.09 | $24.11 | $24.11 | 287,740 |
2023-09-05 | $24.26 | $24.26 | $24.15 | $24.16 | $24.16 | 468,229 |
2023-09-01 | $24.34 | $24.34 | $24.26 | $24.31 | $24.31 | 184,710 |
2023-08-31 | $24.32 | $24.32 | $24.28 | $24.30 | $24.30 | 351,422 |
2023-08-30 | $24.30 | $24.31 | $24.25 | $24.28 | $24.28 | 299,415 |
2023-08-29 | $24.20 | $24.27 | $24.15 | $24.27 | $24.27 | 349,484 |
2023-08-28 | $24.21 | $24.21 | $24.15 | $24.20 | $24.20 | 951,121 |
2023-08-25 | $24.07 | $24.22 | $24.07 | $24.22 | $24.22 | 241,970 |
2023-08-24 | $24.14 | $24.16 | $24.11 | $24.12 | $24.12 | 317,398 |
2023-08-23 | $24.11 | $24.17 | $23.98 | $23.98 | $23.98 | 299,199 |
2023-08-22 | $24.05 | $24.08 | $24.01 | $24.04 | $24.04 | 260,875 |
2023-08-21 | $24.07 | $24.17 | $24.07 | $24.14 | $24.03 | 274,066 |
2023-08-18 | $24.18 | $24.24 | $24.16 | $24.16 | $24.05 | 258,954 |
2023-08-17 | $24.19 | $24.21 | $24.14 | $24.20 | $24.09 | 308,186 |
2023-08-16 | $24.23 | $24.26 | $24.19 | $24.23 | $24.12 | 353,981 |
2023-08-15 | $24.15 | $24.24 | $24.15 | $24.23 | $24.12 | 396,997 |
2023-08-14 | $24.27 | $24.27 | $24.20 | $24.20 | $24.09 | 352,412 |
2023-08-11 | $24.25 | $24.37 | $24.21 | $24.37 | $24.37 | 574,535 |
2023-08-10 | $24.36 | $24.40 | $24.32 | $24.35 | $24.35 | 296,765 |
2023-08-09 | $24.33 | $24.41 | $24.25 | $24.33 | $24.33 | 514,851 |
2023-08-08 | $24.35 | $24.38 | $24.33 | $24.36 | $24.36 | 369,040 |
2023-08-07 | $24.36 | $24.38 | $24.32 | $24.35 | $24.35 | 231,106 |
2023-08-04 | $24.26 | $24.35 | $24.26 | $24.35 | $24.35 | 397,646 |
2023-08-03 | $24.25 | $24.30 | $24.21 | $24.30 | $24.30 | 158,541 |
2023-08-02 | $24.23 | $24.39 | $24.23 | $24.39 | $24.39 | 233,904 |
2023-08-01 | $24.34 | $24.36 | $24.27 | $24.35 | $24.35 | 449,949 |
2023-07-31 | $24.36 | $24.38 | $24.25 | $24.37 | $24.37 | 686,832 |
2023-07-28 | $24.29 | $24.32 | $24.19 | $24.32 | $24.32 | 522,771 |
2023-07-27 | $24.26 | $24.28 | $24.19 | $24.23 | $24.23 | 421,582 |
2023-07-26 | $24.20 | $24.30 | $24.16 | $24.28 | $24.28 | 477,688 |
2023-07-25 | $24.12 | $24.21 | $24.11 | $24.13 | $24.13 | 630,533 |
2023-07-24 | $24.26 | $24.30 | $24.17 | $24.21 | $24.21 | 366,620 |
2023-07-21 | $24.28 | $24.28 | $24.17 | $24.20 | $24.20 | 480,289 |
2023-07-20 | $24.28 | $24.35 | $24.20 | $24.27 | $24.27 | 625,467 |
2023-07-19 | $24.33 | $24.36 | $24.28 | $24.34 | $24.34 | 423,282 |
2023-07-18 | $24.27 | $24.32 | $24.22 | $24.27 | $24.27 | 289,120 |
2023-07-17 | $24.24 | $24.31 | $24.23 | $24.23 | $24.23 | 534,132 |
2023-07-14 | $24.29 | $24.35 | $24.24 | $24.27 | $24.27 | 390,690 |
2023-07-13 | $24.26 | $24.38 | $24.26 | $24.38 | $24.38 | 606,995 |
2023-07-12 | $24.18 | $24.38 | $24.17 | $24.38 | $24.38 | 641,245 |
2023-07-11 | $24.05 | $24.14 | $24.01 | $24.12 | $24.12 | 220,634 |
2023-07-10 | $24.00 | $24.06 | $23.96 | $24.02 | $24.02 | 437,123 |
2023-07-07 | $23.97 | $24.03 | $23.86 | $23.97 | $23.97 | 687,347 |
2023-07-06 | $23.96 | $23.98 | $23.91 | $23.95 | $23.95 | 470,911 |
2023-07-05 | $24.10 | $24.19 | $24.03 | $24.03 | $24.03 | 498,424 |
2023-07-03 | $24.17 | $24.21 | $24.07 | $24.13 | $24.13 | 272,561 |
2023-06-30 | $24.13 | $24.17 | $24.08 | $24.17 | $24.17 | 634,921 |
2023-06-29 | $24.13 | $24.28 | $24.07 | $24.08 | $24.08 | 1,370,702 |
2023-06-28 | $24.28 | $24.28 | $24.16 | $24.23 | $24.23 | 200,960 |
2023-06-27 | $24.23 | $24.28 | $24.14 | $24.28 | $24.28 | 381,512 |
2023-06-26 | $24.27 | $24.36 | $24.24 | $24.28 | $24.20 | 146,750 |
2023-06-23 | $24.28 | $24.30 | $24.22 | $24.24 | $24.24 | 176,734 |
2023-06-22 | $24.25 | $24.40 | $24.22 | $24.23 | $24.23 | 239,576 |
2023-06-21 | $24.29 | $24.31 | $24.23 | $24.24 | $24.24 | 215,740 |
2023-06-20 | $24.41 | $24.41 | $24.25 | $24.29 | $24.29 | 282,131 |
2023-06-16 | $24.27 | $24.36 | $24.16 | $24.27 | $24.27 | 536,234 |
2023-06-15 | $24.29 | $24.30 | $24.22 | $24.25 | $24.25 | 1,342,286 |
2023-06-14 | $24.28 | $24.31 | $24.18 | $24.24 | $24.24 | 334,813 |
2023-06-13 | $24.36 | $24.41 | $24.23 | $24.24 | $24.24 | 207,417 |
2023-06-12 | $24.31 | $24.32 | $24.25 | $24.29 | $24.29 | 266,504 |
2023-06-09 | $24.33 | $24.33 | $24.24 | $24.27 | $24.27 | 426,760 |
2023-06-08 | $24.33 | $24.38 | $24.28 | $24.38 | $24.38 | 268,445 |
2023-06-07 | $24.38 | $24.38 | $24.25 | $24.28 | $24.28 | 594,638 |
2023-06-06 | $24.37 | $24.42 | $24.29 | $24.42 | $24.42 | 406,696 |
2023-06-05 | $24.32 | $24.37 | $24.22 | $24.36 | $24.36 | 341,222 |
2023-06-02 | $24.34 | $24.35 | $24.28 | $24.34 | $24.34 | 464,679 |
2023-06-01 | $24.32 | $24.38 | $24.28 | $24.29 | $24.29 | 450,634 |
2023-05-31 | $24.31 | $24.36 | $24.25 | $24.34 | $24.34 | 533,621 |
2023-05-30 | $24.28 | $24.28 | $24.23 | $24.28 | $24.28 | 426,290 |
2023-05-26 | $24.21 | $24.24 | $24.16 | $24.20 | $24.20 | 406,901 |
2023-05-25 | $24.30 | $24.30 | $24.09 | $24.25 | $24.25 | 422,316 |
2023-05-24 | $24.26 | $24.35 | $24.19 | $24.29 | $24.29 | 647,490 |
2023-05-23 | $24.19 | $24.24 | $24.17 | $24.19 | $24.19 | 468,374 |
2023-05-22 | $24.45 | $24.45 | $24.29 | $24.33 | $24.24 | 207,639 |
2023-05-19 | $24.31 | $24.36 | $24.23 | $24.26 | $24.18 | 1,645,496 |
2023-05-18 | $24.33 | $24.39 | $24.30 | $24.31 | $24.22 | 588,577 |
2023-05-17 | $24.43 | $24.43 | $24.30 | $24.31 | $24.22 | 350,190 |
2023-05-16 | $24.46 | $24.51 | $24.38 | $24.40 | $24.31 | 403,340 |
2023-05-15 | $24.51 | $24.56 | $24.46 | $24.51 | $24.42 | 512,892 |
2023-05-12 | $24.61 | $24.64 | $24.51 | $24.51 | $24.51 | 314,942 |
2023-05-11 | $24.59 | $24.69 | $24.46 | $24.46 | $24.46 | 439,076 |
2023-05-10 | $24.55 | $24.58 | $24.52 | $24.57 | $24.57 | 212,179 |
2023-05-09 | $24.54 | $24.54 | $24.44 | $24.54 | $24.54 | 553,306 |
2023-05-08 | $24.53 | $24.55 | $24.49 | $24.54 | $24.54 | 266,380 |
2023-05-05 | $24.61 | $24.61 | $24.51 | $24.56 | $24.56 | 180,517 |
2023-05-04 | $24.61 | $24.67 | $24.58 | $24.59 | $24.59 | 414,078 |
2023-05-03 | $24.61 | $24.64 | $24.54 | $24.58 | $24.58 | 375,433 |
2023-05-02 | $24.49 | $24.56 | $24.48 | $24.56 | $24.56 | 322,748 |
2023-05-01 | $24.51 | $24.53 | $24.45 | $24.45 | $24.45 | 679,046 |
2023-04-28 | $24.54 | $24.57 | $24.49 | $24.57 | $24.57 | 182,927 |
2023-04-27 | $24.47 | $24.49 | $24.43 | $24.49 | $24.49 | 171,201 |
2023-04-26 | $24.53 | $24.54 | $24.45 | $24.50 | $24.50 | 237,928 |
2023-04-25 | $24.42 | $24.51 | $24.42 | $24.49 | $24.49 | 311,823 |
2023-04-24 | $24.43 | $24.45 | $24.40 | $24.43 | $24.43 | 229,279 |
2023-04-21 | $24.28 | $24.39 | $24.21 | $24.39 | $24.39 | 593,911 |
2023-04-20 | $24.26 | $24.37 | $24.26 | $24.37 | $24.29 | 774,909 |
2023-04-19 | $24.22 | $24.26 | $24.18 | $24.21 | $24.13 | 498,587 |
2023-04-18 | $24.26 | $24.32 | $24.21 | $24.27 | $24.19 | 277,437 |
2023-04-17 | $24.26 | $24.30 | $24.20 | $24.22 | $24.14 | 274,788 |
2023-04-14 | $24.27 | $24.37 | $24.25 | $24.27 | $24.19 | 132,099 |
2023-04-13 | $24.28 | $24.35 | $24.28 | $24.33 | $24.25 | 168,954 |
2023-04-12 | $24.35 | $24.35 | $24.26 | $24.30 | $24.22 | 242,663 |
2023-04-11 | $24.27 | $24.30 | $24.20 | $24.24 | $24.16 | 632,666 |
2023-04-10 | $24.27 | $24.27 | $24.20 | $24.22 | $24.14 | 401,625 |
2023-04-06 | $24.39 | $24.39 | $24.28 | $24.32 | $24.24 | 662,034 |
2023-04-05 | $24.38 | $24.47 | $24.36 | $24.47 | $24.39 | 233,903 |
2023-04-04 | $24.29 | $24.41 | $24.24 | $24.38 | $24.30 | 251,968 |
2023-04-03 | $24.23 | $24.36 | $24.23 | $24.25 | $24.17 | 498,557 |
2023-03-31 | $24.19 | $24.28 | $24.19 | $24.21 | $24.13 | 320,531 |
2023-03-30 | $24.21 | $24.26 | $24.15 | $24.24 | $24.16 | 280,054 |
2023-03-29 | $24.13 | $24.21 | $24.10 | $24.18 | $24.10 | 202,542 |
2023-03-28 | $24.16 | $24.23 | $24.10 | $24.12 | $24.04 | 216,518 |
2023-03-27 | $24.27 | $24.30 | $24.17 | $24.22 | $24.14 | 222,830 |
2023-03-24 | $24.35 | $24.42 | $24.25 | $24.27 | $24.19 | 156,323 |
2023-03-23 | $24.33 | $24.45 | $24.33 | $24.40 | $24.23 | 216,253 |
2023-03-22 | $24.29 | $24.40 | $24.17 | $24.38 | $24.21 | 373,662 |
2023-03-21 | $24.25 | $24.36 | $24.17 | $24.36 | $24.19 | 293,247 |
2023-03-20 | $24.19 | $24.29 | $24.15 | $24.20 | $24.03 | 191,246 |
2023-03-17 | $24.11 | $24.23 | $24.09 | $24.10 | $24.10 | 117,372 |
2023-03-16 | $24.17 | $24.20 | $24.01 | $24.10 | $24.10 | 217,564 |
2023-03-15 | $24.16 | $24.20 | $24.05 | $24.09 | $24.09 | 645,701 |
2023-03-14 | $24.14 | $24.14 | $24.03 | $24.03 | $24.03 | 198,118 |
2023-03-13 | $24.08 | $24.21 | $24.06 | $24.10 | $24.10 | 265,805 |
2023-03-10 | $24.03 | $24.06 | $23.98 | $24.00 | $24.00 | 220,111 |
2023-03-09 | $23.84 | $23.93 | $23.84 | $23.89 | $23.89 | 323,196 |
2023-03-08 | $23.91 | $24.05 | $23.84 | $23.87 | $23.87 | 527,044 |
2023-03-07 | $24.00 | $24.01 | $23.90 | $23.90 | $23.90 | 256,589 |
2023-03-06 | $24.01 | $24.02 | $23.96 | $23.96 | $23.96 | 378,213 |
2023-03-03 | $23.98 | $24.05 | $23.94 | $23.98 | $23.98 | 295,611 |
2023-03-02 | $23.89 | $23.99 | $23.86 | $23.93 | $23.93 | 672,194 |
2023-03-01 | $24.00 | $24.00 | $23.91 | $23.91 | $23.91 | 356,583 |
2023-02-28 | $24.02 | $24.02 | $23.97 | $24.02 | $24.02 | 223,092 |
2023-02-27 | $24.08 | $24.08 | $24.00 | $24.02 | $24.02 | 219,470 |
2023-02-24 | $24.07 | $24.08 | $23.98 | $24.00 | $24.00 | 338,620 |
2023-02-23 | $24.06 | $24.12 | $24.03 | $24.07 | $24.07 | 209,918 |
2023-02-22 | $24.05 | $24.10 | $24.00 | $24.02 | $24.02 | 498,505 |
2023-02-21 | $24.17 | $24.21 | $24.10 | $24.10 | $24.01 | 336,393 |
2023-02-17 | $24.23 | $24.28 | $24.19 | $24.25 | $24.25 | 368,692 |
2023-02-16 | $24.31 | $24.39 | $24.19 | $24.24 | $24.24 | 1,457,399 |
2023-02-15 | $24.34 | $24.38 | $24.30 | $24.36 | $24.36 | 222,224 |
2023-02-14 | $24.43 | $24.43 | $24.33 | $24.36 | $24.36 | 257,422 |
2023-02-13 | $24.40 | $24.43 | $24.37 | $24.42 | $24.42 | 276,673 |
2023-02-10 | $24.52 | $24.52 | $24.30 | $24.30 | $24.30 | 828,877 |
2023-02-09 | $24.62 | $24.62 | $24.48 | $24.56 | $24.56 | 601,531 |
2023-02-08 | $24.56 | $24.58 | $24.50 | $24.55 | $24.55 | 470,775 |
2023-02-07 | $24.55 | $24.56 | $24.49 | $24.53 | $24.53 | 506,525 |
2023-02-06 | $24.58 | $24.59 | $24.52 | $24.55 | $24.55 | 243,067 |
2023-02-03 | $24.66 | $24.71 | $24.61 | $24.64 | $24.64 | 247,674 |
2023-02-02 | $24.74 | $24.77 | $24.65 | $24.72 | $24.72 | 465,071 |
2023-02-01 | $24.59 | $24.70 | $24.57 | $24.66 | $24.66 | 552,213 |
2023-01-31 | $24.56 | $24.57 | $24.53 | $24.56 | $24.56 | 426,189 |
2023-01-30 | $24.55 | $24.58 | $24.49 | $24.49 | $24.49 | 438,906 |
2023-01-27 | $24.58 | $24.58 | $24.53 | $24.56 | $24.56 | 176,415 |
2023-01-26 | $24.61 | $24.61 | $24.48 | $24.58 | $24.58 | 412,943 |
2023-01-25 | $24.62 | $24.65 | $24.45 | $24.65 | $24.65 | 156,471 |
2023-01-24 | $24.51 | $24.55 | $24.42 | $24.52 | $24.52 | 293,914 |
2023-01-23 | $24.63 | $24.63 | $24.54 | $24.59 | $24.49 | 1,534,097 |
2023-01-20 | $24.67 | $24.67 | $24.58 | $24.64 | $24.54 | 401,966 |
2023-01-19 | $24.67 | $24.67 | $24.56 | $24.65 | $24.55 | 382,587 |
2023-01-18 | $24.70 | $24.70 | $24.59 | $24.67 | $24.67 | 894,014 |
2023-01-17 | $24.60 | $24.60 | $24.48 | $24.57 | $24.57 | 568,962 |
2023-01-13 | $24.55 | $24.56 | $24.34 | $24.51 | $24.51 | 396,000 |
2023-01-12 | $24.51 | $24.55 | $24.45 | $24.55 | $24.55 | 445,163 |
2023-01-11 | $24.38 | $24.44 | $24.33 | $24.42 | $24.42 | 219,890 |
2023-01-10 | $24.37 | $24.38 | $24.24 | $24.33 | $24.33 | 439,495 |
2023-01-09 | $24.30 | $24.37 | $24.27 | $24.37 | $24.37 | 770,866 |
2023-01-06 | $24.22 | $24.30 | $24.12 | $24.26 | $24.26 | 1,928,088 |
2023-01-05 | $24.15 | $24.20 | $24.10 | $24.18 | $24.18 | 233,267 |
2023-01-04 | $24.16 | $24.21 | $24.14 | $24.18 | $24.18 | 389,224 |
2023-01-03 | $24.13 | $24.25 | $24.08 | $24.12 | $24.12 | 332,641 |
2022-12-30 | $24.11 | $24.16 | $24.05 | $24.11 | $24.11 | 995,513 |
2022-12-29 | $24.15 | $24.18 | $24.08 | $24.15 | $24.15 | 1,299,645 |
2022-12-28 | $24.17 | $24.19 | $24.11 | $24.17 | $24.17 | 797,694 |
2022-12-27 | $24.21 | $24.22 | $24.15 | $24.15 | $24.15 | 312,446 |
2022-12-23 | $24.21 | $24.23 | $24.14 | $24.22 | $24.22 | 1,518,543 |
2022-12-22 | $24.31 | $24.38 | $24.31 | $24.31 | $24.20 | 442,316 |
2022-12-21 | $24.33 | $24.36 | $24.31 | $24.36 | $24.24 | 489,467 |
2022-12-20 | $24.29 | $24.35 | $24.27 | $24.31 | $24.20 | 1,100,676 |
2022-12-19 | $24.36 | $24.41 | $24.30 | $24.36 | $24.24 | 470,233 |
2022-12-16 | $24.35 | $24.45 | $24.34 | $24.42 | $24.30 | 237,391 |
2022-12-15 | $24.42 | $24.49 | $24.35 | $24.38 | $24.26 | 576,644 |
2022-12-14 | $24.39 | $24.56 | $24.29 | $24.47 | $24.35 | 289,522 |
2022-12-13 | $24.42 | $24.42 | $24.32 | $24.35 | $24.35 | 285,284 |
2022-12-12 | $24.35 | $24.37 | $24.25 | $24.34 | $24.34 | 1,084,155 |
2022-12-09 | $24.35 | $24.35 | $24.25 | $24.25 | $24.25 | 358,648 |
2022-12-08 | $24.28 | $24.38 | $24.23 | $24.27 | $24.27 | 566,133 |
2022-12-07 | $24.30 | $24.37 | $24.18 | $24.37 | $24.37 | 452,286 |
2022-12-06 | $24.22 | $24.34 | $24.18 | $24.34 | $24.34 | 594,801 |
2022-12-05 | $24.28 | $24.40 | $24.19 | $24.21 | $24.21 | 482,187 |
2022-12-02 | $24.24 | $24.32 | $24.22 | $24.26 | $24.26 | 593,615 |
2022-12-01 | $24.22 | $24.30 | $24.19 | $24.26 | $24.26 | 381,963 |
2022-11-30 | $24.07 | $24.22 | $24.02 | $24.22 | $24.22 | 809,559 |
2022-11-29 | $24.09 | $24.10 | $24.04 | $24.08 | $24.08 | 568,314 |
2022-11-28 | $24.12 | $24.15 | $24.06 | $24.09 | $24.09 | 332,656 |
2022-11-25 | $24.09 | $24.17 | $23.99 | $24.08 | $24.08 | 44,898 |
2022-11-23 | $24.07 | $24.20 | $24.06 | $24.20 | $24.20 | 275,812 |
2022-11-22 | $23.91 | $24.07 | $23.89 | $24.03 | $24.03 | 451,713 |
2022-11-21 | $24.17 | $24.17 | $23.97 | $23.98 | $23.87 | 714,406 |
2022-11-18 | $24.16 | $24.19 | $24.12 | $24.17 | $24.17 | 374,490 |
2022-11-17 | $24.13 | $24.19 | $24.11 | $24.14 | $24.14 | 1,031,667 |
2022-11-16 | $24.18 | $24.24 | $24.10 | $24.24 | $24.24 | 460,357 |
2022-11-15 | $24.11 | $24.17 | $24.07 | $24.10 | $24.10 | 825,004 |
2022-11-14 | $24.04 | $24.06 | $23.96 | $24.01 | $24.01 | 407,195 |
2022-11-11 | $24.02 | $24.07 | $23.96 | $24.02 | $24.02 | 337,238 |
2022-11-10 | $23.93 | $24.05 | $23.93 | $24.02 | $24.02 | 413,428 |
2022-11-09 | $23.77 | $23.84 | $23.74 | $23.82 | $23.82 | 415,062 |
2022-11-08 | $23.73 | $23.83 | $23.70 | $23.83 | $23.83 | 978,892 |
2022-11-07 | $23.68 | $23.77 | $23.65 | $23.73 | $23.73 | 520,982 |
2022-11-04 | $23.63 | $23.72 | $23.58 | $23.68 | $23.68 | 467,778 |
2022-11-03 | $23.58 | $23.63 | $23.56 | $23.60 | $23.60 | 574,489 |
2022-11-02 | $23.74 | $23.83 | $23.64 | $23.73 | $23.73 | 413,961 |
2022-11-01 | $23.74 | $23.81 | $23.58 | $23.69 | $23.69 | 360,529 |
2022-10-31 | $23.74 | $23.74 | $23.63 | $23.69 | $23.69 | 324,656 |
2022-10-28 | $23.69 | $23.75 | $23.66 | $23.73 | $23.73 | 406,006 |
2022-10-27 | $23.75 | $23.83 | $23.68 | $23.78 | $23.78 | 340,071 |
2022-10-26 | $23.67 | $23.73 | $23.61 | $23.67 | $23.67 | 592,834 |
2022-10-25 | $23.62 | $23.73 | $23.53 | $23.68 | $23.68 | 263,620 |
2022-10-24 | $23.54 | $23.62 | $23.44 | $23.44 | $23.44 | 390,073 |
2022-10-21 | $23.49 | $23.62 | $23.43 | $23.56 | $23.56 | 286,123 |
2022-10-20 | $23.62 | $23.67 | $23.55 | $23.55 | $23.47 | 539,540 |
2022-10-19 | $23.68 | $23.88 | $23.61 | $23.65 | $23.56 | 1,312,528 |
2022-10-18 | $23.78 | $23.80 | $23.67 | $23.78 | $23.69 | 195,661 |
2022-10-17 | $23.77 | $23.77 | $23.67 | $23.73 | $23.64 | 144,805 |
2022-10-14 | $23.74 | $23.84 | $23.66 | $23.66 | $23.66 | 355,692 |
2022-10-13 | $23.62 | $23.83 | $23.62 | $23.71 | $23.71 | 416,347 |
2022-10-12 | $23.84 | $23.90 | $23.76 | $23.81 | $23.81 | 184,076 |
2022-10-11 | $23.91 | $23.95 | $23.82 | $23.87 | $23.87 | 692,262 |
2022-10-10 | $23.92 | $23.94 | $23.80 | $23.90 | $23.90 | 300,844 |
2022-10-07 | $23.91 | $23.95 | $23.80 | $23.80 | $23.80 | 835,200 |
2022-10-06 | $23.95 | $23.96 | $23.83 | $23.83 | $23.83 | 665,077 |
2022-10-05 | $23.95 | $24.04 | $23.90 | $23.94 | $23.94 | 234,787 |
2022-10-04 | $24.00 | $24.07 | $23.95 | $24.00 | $24.00 | 317,598 |
2022-10-03 | $23.92 | $23.96 | $23.88 | $23.91 | $23.91 | 297,931 |
2022-09-30 | $23.88 | $23.92 | $23.82 | $23.82 | $23.82 | 544,813 |
2022-09-29 | $23.99 | $24.00 | $23.81 | $23.86 | $23.86 | 636,187 |
2022-09-28 | $23.97 | $24.07 | $23.96 | $24.02 | $24.02 | 395,830 |
2022-09-27 | $23.99 | $24.02 | $23.92 | $23.96 | $23.96 | 362,954 |
2022-09-26 | $24.15 | $24.15 | $23.96 | $24.00 | $24.00 | 369,890 |
2022-09-23 | $24.24 | $24.31 | $24.14 | $24.16 | $24.16 | 346,762 |
2022-09-22 | $24.39 | $24.42 | $24.30 | $24.35 | $24.26 | 960,436 |
2022-09-21 | $24.48 | $24.51 | $24.36 | $24.40 | $24.31 | 191,718 |
2022-09-20 | $24.45 | $24.51 | $24.40 | $24.40 | $24.31 | 735,790 |
2022-09-19 | $24.40 | $24.52 | $24.35 | $24.52 | $24.43 | 353,469 |
2022-09-16 | $24.49 | $24.50 | $24.40 | $24.40 | $24.31 | 179,651 |
2022-09-15 | $24.55 | $24.55 | $24.49 | $24.53 | $24.44 | 527,828 |
2022-09-14 | $24.59 | $24.64 | $24.53 | $24.59 | $24.50 | 642,983 |
2022-09-13 | $24.57 | $24.61 | $24.56 | $24.59 | $24.50 | 225,214 |
2022-09-12 | $24.64 | $24.73 | $24.63 | $24.65 | $24.56 | 270,295 |
2022-09-09 | $24.68 | $24.70 | $24.62 | $24.62 | $24.62 | 177,536 |
2022-09-08 | $24.58 | $24.67 | $24.58 | $24.62 | $24.62 | 231,674 |
2022-09-07 | $24.64 | $24.66 | $24.58 | $24.62 | $24.62 | 142,014 |
2022-09-06 | $24.67 | $24.67 | $24.58 | $24.64 | $24.64 | 270,507 |
2022-09-02 | $24.65 | $24.71 | $24.60 | $24.71 | $24.71 | 148,793 |
2022-09-01 | $24.61 | $24.66 | $24.57 | $24.59 | $24.59 | 168,064 |
2022-08-31 | $24.72 | $24.73 | $24.60 | $24.69 | $24.69 | 298,597 |
2022-08-30 | $24.71 | $24.73 | $24.63 | $24.63 | $24.63 | 181,541 |
2022-08-29 | $24.69 | $24.74 | $24.67 | $24.70 | $24.70 | 158,819 |
2022-08-26 | $24.77 | $24.81 | $24.73 | $24.78 | $24.78 | 243,354 |
2022-08-25 | $24.70 | $24.77 | $24.67 | $24.73 | $24.73 | 255,097 |
2022-08-24 | $24.71 | $24.75 | $24.68 | $24.75 | $24.75 | 227,399 |
2022-08-23 | $24.75 | $24.76 | $24.69 | $24.69 | $24.69 | 203,863 |
2022-08-22 | $24.86 | $24.91 | $24.78 | $24.83 | $24.74 | 410,763 |
2022-08-19 | $24.95 | $24.97 | $24.87 | $24.90 | $24.81 | 300,570 |
2022-08-18 | $24.93 | $25.02 | $24.93 | $25.02 | $24.93 | 534,117 |
2022-08-17 | $24.95 | $24.98 | $24.93 | $24.96 | $24.87 | 288,160 |
2022-08-16 | $24.99 | $25.03 | $24.95 | $25.00 | $24.91 | 474,539 |
2022-08-15 | $25.01 | $25.04 | $24.94 | $24.94 | $24.85 | 184,238 |
2022-08-12 | $25.00 | $25.02 | $24.90 | $25.01 | $24.92 | 281,420 |
2022-08-11 | $25.00 | $25.01 | $24.92 | $24.92 | $24.83 | 201,081 |
2022-08-10 | $24.94 | $24.94 | $24.89 | $24.93 | $24.84 | 251,887 |
2022-08-09 | $24.91 | $24.92 | $24.83 | $24.85 | $24.76 | 160,594 |
2022-08-08 | $24.89 | $24.93 | $24.86 | $24.90 | $24.81 | 659,143 |
2022-08-05 | $24.87 | $24.93 | $24.78 | $24.90 | $24.81 | 124,886 |
2022-08-04 | $24.96 | $24.96 | $24.89 | $24.94 | $24.85 | 401,439 |
2022-08-03 | $24.80 | $24.96 | $24.80 | $24.96 | $24.87 | 190,844 |
2022-08-02 | $24.90 | $24.98 | $24.83 | $24.84 | $24.75 | 402,871 |
2022-08-01 | $24.91 | $25.01 | $24.91 | $24.91 | $24.82 | 493,630 |
2022-07-29 | $24.88 | $24.95 | $24.84 | $24.93 | $24.84 | 261,106 |
2022-07-28 | $24.85 | $24.90 | $24.82 | $24.86 | $24.77 | 347,399 |
2022-07-27 | $24.71 | $24.79 | $24.64 | $24.78 | $24.69 | 341,974 |
2022-07-26 | $24.74 | $24.75 | $24.66 | $24.70 | $24.62 | 167,501 |
2022-07-25 | $24.75 | $24.79 | $24.65 | $24.66 | $24.58 | 215,168 |
2022-07-22 | $24.72 | $24.74 | $24.69 | $24.70 | $24.62 | 279,455 |
2022-07-21 | $24.62 | $24.66 | $24.60 | $24.66 | $24.58 | 174,393 |
2022-07-20 | $24.68 | $24.68 | $24.61 | $24.61 | $24.48 | 359,157 |
2022-07-19 | $24.60 | $24.66 | $24.52 | $24.65 | $24.52 | 207,254 |
2022-07-18 | $24.47 | $24.62 | $24.47 | $24.58 | $24.45 | 994,928 |
2022-07-15 | $24.45 | $24.50 | $24.41 | $24.50 | $24.37 | 373,890 |
2022-07-14 | $24.42 | $24.48 | $24.35 | $24.42 | $24.29 | 323,459 |
2022-07-13 | $24.46 | $24.53 | $24.40 | $24.48 | $24.35 | 810,052 |
2022-07-12 | $24.50 | $24.53 | $24.46 | $24.48 | $24.35 | 242,754 |
2022-07-11 | $24.40 | $24.50 | $24.38 | $24.43 | $24.30 | 461,066 |
2022-07-08 | $24.44 | $24.53 | $24.44 | $24.52 | $24.39 | 310,415 |
2022-07-07 | $24.58 | $24.58 | $24.35 | $24.43 | $24.30 | 1,663,645 |
2022-07-06 | $24.55 | $24.61 | $24.50 | $24.53 | $24.40 | 559,567 |
2022-07-05 | $24.54 | $24.63 | $24.52 | $24.55 | $24.42 | 216,361 |
2022-07-01 | $24.51 | $24.62 | $24.49 | $24.54 | $24.41 | 1,680,267 |
2022-06-30 | $24.42 | $24.55 | $24.42 | $24.50 | $24.37 | 408,449 |
2022-06-29 | $24.48 | $24.54 | $24.41 | $24.41 | $24.28 | 287,235 |
2022-06-28 | $24.57 | $24.57 | $24.43 | $24.47 | $24.34 | 123,272 |
2022-06-27 | $24.57 | $24.57 | $24.49 | $24.56 | $24.43 | 255,022 |
2022-06-24 | $24.54 | $24.56 | $24.50 | $24.56 | $24.43 | 139,246 |
2022-06-23 | $24.56 | $24.59 | $24.48 | $24.58 | $24.41 | 314,044 |
2022-06-22 | $24.51 | $24.55 | $24.42 | $24.42 | $24.25 | 397,478 |
2022-06-21 | $24.43 | $24.59 | $24.39 | $24.51 | $24.34 | 306,584 |
2022-06-17 | $24.48 | $24.53 | $24.45 | $24.45 | $24.28 | 244,022 |
2022-06-16 | $24.49 | $24.55 | $24.45 | $24.55 | $24.38 | 554,873 |
2022-06-15 | $24.49 | $24.58 | $24.44 | $24.51 | $24.34 | 444,272 |
2022-06-14 | $24.50 | $24.58 | $24.43 | $24.43 | $24.26 | 403,167 |
2022-06-13 | $24.63 | $24.65 | $24.53 | $24.53 | $24.36 | 470,897 |
2022-06-10 | $24.84 | $24.91 | $24.79 | $24.79 | $24.61 | 253,385 |
2022-06-09 | $24.93 | $24.96 | $24.87 | $24.87 | $24.69 | 541,933 |
2022-06-08 | $24.96 | $25.02 | $24.92 | $24.96 | $24.78 | 195,551 |
2022-06-07 | $24.94 | $25.04 | $24.89 | $24.96 | $24.78 | 300,447 |
2022-06-06 | $25.10 | $25.10 | $24.93 | $24.95 | $24.77 | 1,245,173 |
2022-06-03 | $25.01 | $25.08 | $25.00 | $25.03 | $24.85 | 421,178 |
2022-06-02 | $25.05 | $25.10 | $24.99 | $25.04 | $24.86 | 505,668 |
2022-06-01 | $25.13 | $25.13 | $25.03 | $25.08 | $24.90 | 684,496 |
2022-05-31 | $25.09 | $25.14 | $25.03 | $25.14 | $24.96 | 837,701 |
2022-05-27 | $25.07 | $25.15 | $25.03 | $25.10 | $24.92 | 267,513 |
2022-05-26 | $24.98 | $25.06 | $24.97 | $25.06 | $24.88 | 387,016 |
2022-05-25 | $24.97 | $24.99 | $24.85 | $24.98 | $24.80 | 665,266 |
2022-05-24 | $24.92 | $24.92 | $24.82 | $24.92 | $24.74 | 284,940 |
2022-05-23 | $24.91 | $24.93 | $24.85 | $24.87 | $24.66 | 483,374 |
2022-05-20 | $24.94 | $24.97 | $24.87 | $24.88 | $24.67 | 638,067 |
2022-05-19 | $24.99 | $24.99 | $24.88 | $24.88 | $24.67 | 281,621 |
2022-05-18 | $24.92 | $24.97 | $24.87 | $24.94 | $24.72 | 387,190 |
2022-05-17 | $24.98 | $25.07 | $24.91 | $25.07 | $24.86 | 329,191 |
2022-05-16 | $25.05 | $25.05 | $24.98 | $25.05 | $24.84 | 178,098 |
2022-05-13 | $24.93 | $25.04 | $24.93 | $25.04 | $24.83 | 246,153 |
2022-05-12 | $24.98 | $25.03 | $24.94 | $24.98 | $24.77 | 312,631 |
2022-05-11 | $24.98 | $25.04 | $24.91 | $25.03 | $24.82 | 398,037 |
2022-05-10 | $25.02 | $25.08 | $24.95 | $25.01 | $24.80 | 502,343 |
2022-05-09 | $25.01 | $25.02 | $24.96 | $25.02 | $24.81 | 331,248 |
2022-05-06 | $25.13 | $25.13 | $24.98 | $24.98 | $24.77 | 295,237 |
2022-05-05 | $25.09 | $25.11 | $25.03 | $25.08 | $24.87 | 357,228 |
2022-05-04 | $25.06 | $25.13 | $24.97 | $25.05 | $24.84 | 501,140 |
2022-05-03 | $25.08 | $25.11 | $25.03 | $25.11 | $24.90 | 321,539 |
2022-05-02 | $25.04 | $25.06 | $24.99 | $25.02 | $24.81 | 231,323 |
2022-04-29 | $25.12 | $25.13 | $25.07 | $25.10 | $24.89 | 501,852 |
2022-04-28 | $25.17 | $25.18 | $25.11 | $25.16 | $24.94 | 240,623 |
2022-04-27 | $25.22 | $25.22 | $25.11 | $25.19 | $24.97 | 449,112 |
2022-04-26 | $25.24 | $25.24 | $25.12 | $25.15 | $24.93 | 588,752 |
2022-04-25 | $25.12 | $25.20 | $25.11 | $25.20 | $24.98 | 273,773 |
2022-04-22 | $25.13 | $25.19 | $25.09 | $25.09 | $24.88 | 206,346 |
2022-04-21 | $25.21 | $25.26 | $25.15 | $25.18 | $24.96 | 1,052,554 |
2022-04-20 | $25.25 | $25.34 | $25.21 | $25.26 | $25.01 | 281,792 |
2022-04-19 | $25.25 | $25.30 | $25.20 | $25.24 | $24.99 | 228,501 |
2022-04-18 | $25.33 | $25.35 | $25.24 | $25.25 | $25.00 | 493,900 |
2022-04-14 | $25.45 | $25.45 | $25.28 | $25.36 | $25.11 | 173,557 |
2022-04-13 | $25.36 | $25.43 | $25.33 | $25.39 | $25.14 | 343,973 |
2022-04-12 | $25.32 | $25.37 | $25.31 | $25.35 | $25.10 | 676,334 |
2022-04-11 | $25.31 | $25.38 | $25.26 | $25.26 | $25.01 | 263,048 |
2022-04-08 | $25.55 | $25.55 | $25.34 | $25.41 | $25.16 | 394,698 |
2022-04-07 | $25.32 | $25.41 | $25.32 | $25.40 | $25.15 | 290,599 |
2022-04-06 | $25.44 | $25.44 | $25.31 | $25.31 | $25.06 | 262,234 |
2022-04-05 | $25.50 | $25.50 | $25.42 | $25.42 | $25.17 | 850,804 |
2022-04-04 | $25.45 | $25.50 | $25.42 | $25.46 | $25.21 | 339,199 |
2022-04-01 | $25.51 | $25.54 | $25.44 | $25.54 | $25.29 | 509,431 |
2022-03-31 | $25.54 | $25.56 | $25.44 | $25.53 | $25.28 | 1,323,043 |
2022-03-30 | $25.51 | $25.55 | $25.43 | $25.46 | $25.21 | 1,368,039 |
2022-03-29 | $25.47 | $25.54 | $25.45 | $25.54 | $25.29 | 287,008 |
2022-03-28 | $25.48 | $25.48 | $25.41 | $25.47 | $25.22 | 341,851 |
2022-03-25 | $25.53 | $25.53 | $25.45 | $25.48 | $25.23 | 168,411 |
2022-03-24 | $25.53 | $25.60 | $25.52 | $25.58 | $25.29 | 386,403 |
2022-03-23 | $25.61 | $25.62 | $25.54 | $25.62 | $25.33 | 476,813 |
2022-03-22 | $25.51 | $25.53 | $25.49 | $25.52 | $25.23 | 235,311 |
2022-03-21 | $25.63 | $25.64 | $25.53 | $25.53 | $25.24 | 355,628 |
2022-03-18 | $25.60 | $25.67 | $25.58 | $25.66 | $25.37 | 906,756 |
2022-03-17 | $25.56 | $25.61 | $25.55 | $25.61 | $25.32 | 200,029 |
2022-03-16 | $25.53 | $25.56 | $25.47 | $25.52 | $25.23 | 214,550 |
2022-03-15 | $25.55 | $25.58 | $25.48 | $25.52 | $25.23 | 284,722 |
2022-03-14 | $25.58 | $25.60 | $25.51 | $25.51 | $25.22 | 353,504 |
2022-03-11 | $25.67 | $25.70 | $25.62 | $25.67 | $25.38 | 417,523 |
2022-03-10 | $25.65 | $25.70 | $25.61 | $25.66 | $25.37 | 289,931 |
2022-03-09 | $25.69 | $25.72 | $25.66 | $25.71 | $25.42 | 314,013 |
2022-03-08 | $25.69 | $25.72 | $25.64 | $25.65 | $25.36 | 425,704 |
2022-03-07 | $25.82 | $25.82 | $25.68 | $25.73 | $25.44 | 843,466 |
2022-03-04 | $25.85 | $25.86 | $25.81 | $25.83 | $25.54 | 292,453 |
2022-03-03 | $25.91 | $25.91 | $25.82 | $25.89 | $25.60 | 516,329 |
2022-03-02 | $25.82 | $25.90 | $25.82 | $25.85 | $25.56 | 359,195 |
2022-03-01 | $25.90 | $25.91 | $25.82 | $25.83 | $25.54 | 329,678 |
2022-02-28 | $25.83 | $25.86 | $25.80 | $25.84 | $25.55 | 232,050 |
2022-02-25 | $25.80 | $25.83 | $25.73 | $25.82 | $25.53 | 325,509 |
2022-02-24 | $25.77 | $25.82 | $25.74 | $25.79 | $25.50 | 397,980 |
2022-02-23 | $25.80 | $25.83 | $25.76 | $25.81 | $25.52 | 344,420 |
2022-02-22 | $25.83 | $25.86 | $25.81 | $25.84 | $25.55 | 251,445 |
2022-02-18 | $25.86 | $25.94 | $25.80 | $25.87 | $25.58 | 726,567 |
2022-02-17 | $25.85 | $25.93 | $25.85 | $25.87 | $25.54 | 688,914 |
2022-02-16 | $26.11 | $26.11 | $25.85 | $25.88 | $25.55 | 266,375 |
2022-02-15 | $25.90 | $25.93 | $25.86 | $25.91 | $25.58 | 614,488 |
2022-02-14 | $25.89 | $25.94 | $25.89 | $25.93 | $25.60 | 399,013 |
2022-02-11 | $25.93 | $25.96 | $25.90 | $25.90 | $25.57 | 569,433 |
2022-02-10 | $25.97 | $26.01 | $25.94 | $25.94 | $25.61 | 783,434 |
2022-02-09 | $26.02 | $26.04 | $26.01 | $26.03 | $25.70 | 269,194 |
2022-02-08 | $26.03 | $26.04 | $26.00 | $26.03 | $25.70 | 232,636 |
2022-02-07 | $26.02 | $26.04 | $26.01 | $26.02 | $25.69 | 106,418 |
2022-02-04 | $26.02 | $26.09 | $26.01 | $26.03 | $25.70 | 352,315 |
2022-02-03 | $26.16 | $26.16 | $26.05 | $26.11 | $25.78 | 336,527 |
2022-02-02 | $26.17 | $26.17 | $26.14 | $26.16 | $25.83 | 286,271 |
2022-02-01 | $26.13 | $26.16 | $26.11 | $26.16 | $25.83 | 262,874 |
2022-01-31 | $26.12 | $26.14 | $26.04 | $26.12 | $25.79 | 214,605 |
2022-01-28 | $26.11 | $26.12 | $26.07 | $26.11 | $25.78 | 301,673 |
2022-01-27 | $26.16 | $26.17 | $26.09 | $26.11 | $25.78 | 293,214 |
2022-01-26 | $26.16 | $26.19 | $26.07 | $26.13 | $25.80 | 271,638 |
2022-01-25 | $26.15 | $26.18 | $26.08 | $26.16 | $25.83 | 461,011 |
2022-01-24 | $26.11 | $26.18 | $26.10 | $26.16 | $25.83 | 227,883 |
2022-01-21 | $26.15 | $26.19 | $26.11 | $26.13 | $25.80 | 245,250 |
2022-01-20 | $26.23 | $26.25 | $26.18 | $26.20 | $25.83 | 896,790 |
2022-01-19 | $26.23 | $26.23 | $26.13 | $26.20 | $25.83 | 214,582 |
2022-01-18 | $26.20 | $26.22 | $26.16 | $26.19 | $25.82 | 215,759 |
2022-01-14 | $26.24 | $26.30 | $26.20 | $26.20 | $25.83 | 390,297 |
2022-01-13 | $26.28 | $26.29 | $26.25 | $26.28 | $25.91 | 375,668 |
2022-01-12 | $26.29 | $26.29 | $26.26 | $26.28 | $25.91 | 484,659 |
2022-01-11 | $26.22 | $26.28 | $26.22 | $26.27 | $25.90 | 1,425,318 |
2022-01-10 | $26.22 | $26.27 | $26.21 | $26.26 | $25.89 | 780,489 |
2022-01-07 | $26.32 | $26.32 | $26.19 | $26.25 | $25.88 | 539,196 |
2022-01-06 | $26.30 | $26.36 | $26.29 | $26.30 | $25.93 | 240,233 |
2022-01-05 | $26.39 | $26.39 | $26.31 | $26.33 | $25.96 | 359,588 |
2022-01-04 | $26.35 | $26.36 | $26.33 | $26.33 | $25.96 | 422,240 |
2022-01-03 | $26.40 | $26.40 | $26.34 | $26.37 | $26.00 | 300,025 |
2021-12-31 | $26.39 | $26.41 | $26.34 | $26.37 | $26.00 | 1,136,788 |
2021-12-30 | $26.35 | $26.40 | $26.33 | $26.37 | $26.00 | 1,382,249 |
2021-12-29 | $26.37 | $26.39 | $26.34 | $26.37 | $26.00 | 182,258 |
2021-12-28 | $26.38 | $26.40 | $26.33 | $26.37 | $26.00 | 380,452 |
2021-12-27 | $26.34 | $26.39 | $26.33 | $26.39 | $26.02 | 178,402 |
2021-12-23 | $26.45 | $26.45 | $26.31 | $26.31 | $25.94 | 332,665 |
2021-12-22 | $26.46 | $26.46 | $26.33 | $26.38 | $25.97 | 364,443 |
2021-12-21 | $26.48 | $26.48 | $26.23 | $26.35 | $25.94 | 576,301 |
2021-12-20 | $26.39 | $26.39 | $26.35 | $26.35 | $25.94 | 148,518 |
2021-12-17 | $26.38 | $26.39 | $26.36 | $26.39 | $25.98 | 166,765 |
2021-12-16 | $26.41 | $26.41 | $26.36 | $26.40 | $25.99 | 209,732 |
2021-12-15 | $26.40 | $26.40 | $26.32 | $26.32 | $25.91 | 165,362 |
2021-12-14 | $26.31 | $26.40 | $26.31 | $26.38 | $25.97 | 171,014 |
2021-12-13 | $26.38 | $26.40 | $26.36 | $26.36 | $25.95 | 291,465 |
2021-12-10 | $26.42 | $26.42 | $26.36 | $26.36 | $25.95 | 164,299 |
2021-12-09 | $26.43 | $26.43 | $26.36 | $26.36 | $25.95 | 392,480 |
2021-12-08 | $26.40 | $26.40 | $26.34 | $26.35 | $25.94 | 225,251 |
2021-12-07 | $26.35 | $26.37 | $26.33 | $26.36 | $25.95 | 243,607 |
2021-12-06 | $26.33 | $26.36 | $26.31 | $26.34 | $25.93 | 294,769 |
2021-12-03 | $26.31 | $26.34 | $26.30 | $26.34 | $25.93 | 317,135 |
2021-12-02 | $26.32 | $26.32 | $26.30 | $26.32 | $25.91 | 150,969 |
2021-12-01 | $26.34 | $26.34 | $26.30 | $26.32 | $25.91 | 168,841 |
2021-11-30 | $26.35 | $26.36 | $26.31 | $26.33 | $25.92 | 199,293 |
2021-11-29 | $26.32 | $26.37 | $26.29 | $26.37 | $25.96 | 83,212 |
2021-11-26 | $26.31 | $26.37 | $26.26 | $26.26 | $25.85 | 38,512 |
2021-11-24 | $26.36 | $26.36 | $26.30 | $26.33 | $25.92 | 85,411 |
2021-11-23 | $26.34 | $26.36 | $26.30 | $26.30 | $25.89 | 125,711 |
2021-11-22 | $26.49 | $26.49 | $26.38 | $26.39 | $25.94 | 136,920 |
2021-11-19 | $26.47 | $26.47 | $26.41 | $26.43 | $25.98 | 541,771 |
2021-11-18 | $26.42 | $26.43 | $26.37 | $26.42 | $25.97 | 487,844 |
2021-11-17 | $26.37 | $26.39 | $26.37 | $26.38 | $25.93 | 134,853 |
2021-11-16 | $26.37 | $26.41 | $26.36 | $26.36 | $25.91 | 129,442 |
2021-11-15 | $26.47 | $26.47 | $26.38 | $26.38 | $25.93 | 377,417 |
2021-11-12 | $26.44 | $26.45 | $26.42 | $26.42 | $25.97 | 85,715 |
2021-11-11 | $26.46 | $26.47 | $26.43 | $26.44 | $25.99 | 99,501 |
2021-11-10 | $26.61 | $26.61 | $26.43 | $26.46 | $26.01 | 158,358 |
2021-11-09 | $26.52 | $26.52 | $26.48 | $26.50 | $26.05 | 196,579 |
2021-11-08 | $26.52 | $26.53 | $26.49 | $26.52 | $26.07 | 129,628 |
2021-11-05 | $26.56 | $26.56 | $26.48 | $26.53 | $26.08 | 275,968 |
2021-11-04 | $26.49 | $26.49 | $26.45 | $26.48 | $26.03 | 280,915 |
2021-11-03 | $26.44 | $26.48 | $26.42 | $26.45 | $26.00 | 335,402 |
2021-11-02 | $26.47 | $26.48 | $26.45 | $26.45 | $26.00 | 549,147 |
2021-11-01 | $26.46 | $26.47 | $26.45 | $26.45 | $26.00 | 98,043 |
2021-10-29 | $26.45 | $26.48 | $26.45 | $26.46 | $26.01 | 189,640 |
2021-10-28 | $26.50 | $26.50 | $26.45 | $26.47 | $26.02 | 194,024 |
2021-10-27 | $26.47 | $26.48 | $26.43 | $26.47 | $26.01 | 302,146 |
2021-10-26 | $26.54 | $26.54 | $26.45 | $26.45 | $26.00 | 286,202 |
2021-10-25 | $26.46 | $26.48 | $26.44 | $26.47 | $26.02 | 350,905 |
2021-10-22 | $26.47 | $26.48 | $26.40 | $26.46 | $26.01 | 164,301 |
2021-10-21 | $26.48 | $26.49 | $26.46 | $26.46 | $26.01 | 251,758 |
2021-10-20 | $26.54 | $26.55 | $26.52 | $26.54 | $26.04 | 156,024 |
2021-10-19 | $26.54 | $26.54 | $26.51 | $26.54 | $26.04 | 231,817 |
2021-10-18 | $26.51 | $26.54 | $26.51 | $26.52 | $26.02 | 101,965 |
2021-10-15 | $26.57 | $26.57 | $26.53 | $26.53 | $26.03 | 116,113 |
2021-10-14 | $26.62 | $26.62 | $26.54 | $26.55 | $26.05 | 155,431 |
2021-10-13 | $26.52 | $26.53 | $26.51 | $26.53 | $26.03 | 166,805 |
2021-10-12 | $26.54 | $26.55 | $26.51 | $26.51 | $26.01 | 117,227 |
2021-10-11 | $26.55 | $26.57 | $26.53 | $26.55 | $26.05 | 301,728 |
2021-10-08 | $26.58 | $26.58 | $26.53 | $26.56 | $26.06 | 513,174 |
2021-10-07 | $26.56 | $26.59 | $26.56 | $26.56 | $26.06 | 367,503 |
2021-10-06 | $26.57 | $26.60 | $26.54 | $26.57 | $26.07 | 179,051 |
2021-10-05 | $26.63 | $26.63 | $26.57 | $26.59 | $26.09 | 479,814 |
2021-10-04 | $26.61 | $26.61 | $26.58 | $26.60 | $26.10 | 574,554 |
2021-10-01 | $26.60 | $26.60 | $26.58 | $26.59 | $26.09 | 152,664 |
2021-09-30 | $26.58 | $26.58 | $26.56 | $26.58 | $26.08 | 135,091 |
2021-09-29 | $26.57 | $26.58 | $26.57 | $26.58 | $26.08 | 209,090 |
2021-09-28 | $26.55 | $26.57 | $26.54 | $26.56 | $26.06 | 266,400 |
2021-09-27 | $26.59 | $26.59 | $26.57 | $26.58 | $26.08 | 80,922 |
2021-09-24 | $26.59 | $26.60 | $26.56 | $26.56 | $26.06 | 307,203 |
2021-09-23 | $26.66 | $26.66 | $26.57 | $26.57 | $26.07 | 187,425 |
2021-09-22 | $26.66 | $26.66 | $26.62 | $26.65 | $26.10 | 110,504 |
2021-09-21 | $26.70 | $26.70 | $26.64 | $26.65 | $26.10 | 138,602 |
2021-09-20 | $26.61 | $26.64 | $26.60 | $26.63 | $26.08 | 130,918 |
2021-09-17 | $26.65 | $26.65 | $26.62 | $26.64 | $26.09 | 376,162 |
2021-09-16 | $26.66 | $26.66 | $26.62 | $26.64 | $26.09 | 75,272 |
2021-09-15 | $26.64 | $26.66 | $26.64 | $26.66 | $26.11 | 110,518 |
2021-09-14 | $26.68 | $26.68 | $26.64 | $26.66 | $26.11 | 77,267 |
2021-09-13 | $26.64 | $26.66 | $26.63 | $26.65 | $26.10 | 89,662 |
2021-09-10 | $26.66 | $26.68 | $26.63 | $26.65 | $26.10 | 62,791 |
2021-09-09 | $26.65 | $26.65 | $26.63 | $26.65 | $26.10 | 153,411 |
2021-09-08 | $26.65 | $26.68 | $26.62 | $26.64 | $26.09 | 169,049 |
2021-09-07 | $26.64 | $26.64 | $26.62 | $26.62 | $26.07 | 83,120 |
2021-09-03 | $26.64 | $26.65 | $26.61 | $26.64 | $26.09 | 116,201 |
2021-09-02 | $26.62 | $26.65 | $26.60 | $26.63 | $26.08 | 129,514 |
2021-09-01 | $26.60 | $26.63 | $26.60 | $26.62 | $26.07 | 99,583 |
2021-08-31 | $26.62 | $26.65 | $26.60 | $26.60 | $26.05 | 78,422 |
2021-08-30 | $26.59 | $26.61 | $26.58 | $26.61 | $26.06 | 44,898 |
2021-08-27 | $26.58 | $26.60 | $26.54 | $26.58 | $26.03 | 208,568 |
2021-08-26 | $26.59 | $26.59 | $26.54 | $26.58 | $26.03 | 160,254 |
2021-08-25 | $26.56 | $26.58 | $26.53 | $26.58 | $26.03 | 151,426 |
2021-08-24 | $26.57 | $26.59 | $26.54 | $26.59 | $26.04 | 88,754 |
2021-08-23 | $26.60 | $26.62 | $26.57 | $26.58 | $25.99 | 130,355 |
2021-08-20 | $26.62 | $26.63 | $26.59 | $26.60 | $26.01 | 191,662 |
2021-08-19 | $26.59 | $26.65 | $26.59 | $26.60 | $26.01 | 120,449 |
2021-08-18 | $26.63 | $26.64 | $26.57 | $26.59 | $26.00 | 90,230 |
2021-08-17 | $26.62 | $26.64 | $26.60 | $26.61 | $26.02 | 109,413 |
2021-08-16 | $26.61 | $26.65 | $26.60 | $26.62 | $26.02 | 59,138 |
2021-08-13 | $26.60 | $26.65 | $26.60 | $26.61 | $26.02 | 247,619 |
2021-08-12 | $26.59 | $26.63 | $26.51 | $26.61 | $26.02 | 82,667 |
2021-08-11 | $26.59 | $26.61 | $26.50 | $26.61 | $26.02 | 142,254 |
2021-08-10 | $26.59 | $26.62 | $26.51 | $26.62 | $26.02 | 77,072 |
2021-08-09 | $26.61 | $26.66 | $26.56 | $26.61 | $26.02 | 76,320 |
2021-08-06 | $26.63 | $26.67 | $26.61 | $26.63 | $26.03 | 51,368 |
2021-08-05 | $26.67 | $26.67 | $26.59 | $26.64 | $26.04 | 393,048 |
2021-08-04 | $26.69 | $26.71 | $26.58 | $26.63 | $26.03 | 200,576 |
2021-08-03 | $26.66 | $26.66 | $26.59 | $26.63 | $26.03 | 159,794 |
2021-08-02 | $26.70 | $26.70 | $26.64 | $26.64 | $26.04 | 130,048 |
2021-07-30 | $26.60 | $26.69 | $26.60 | $26.63 | $26.03 | 158,931 |
2021-07-29 | $26.63 | $26.67 | $26.63 | $26.63 | $26.03 | 73,111 |
2021-07-28 | $26.65 | $26.66 | $26.62 | $26.65 | $26.05 | 69,177 |
2021-07-27 | $26.66 | $26.66 | $26.59 | $26.62 | $26.02 | 76,128 |
2021-07-26 | $26.65 | $26.65 | $26.59 | $26.62 | $26.02 | 49,390 |
2021-07-23 | $26.62 | $26.65 | $26.57 | $26.62 | $26.02 | 72,076 |
2021-07-22 | $26.65 | $26.65 | $26.56 | $26.61 | $26.02 | 512,761 |
2021-07-21 | $26.61 | $26.61 | $26.58 | $26.59 | $26.00 | 122,101 |
2021-07-20 | $26.66 | $26.66 | $26.61 | $26.63 | $25.99 | 196,613 |
2021-07-19 | $26.64 | $26.65 | $26.57 | $26.63 | $25.98 | 135,794 |
2021-07-16 | $26.55 | $26.66 | $26.55 | $26.65 | $26.01 | 78,539 |
2021-07-15 | $26.66 | $26.66 | $26.61 | $26.65 | $26.01 | 70,789 |
2021-07-14 | $26.65 | $26.66 | $26.63 | $26.65 | $26.01 | 98,099 |
2021-07-13 | $26.65 | $26.67 | $26.63 | $26.65 | $26.01 | 134,696 |
2021-07-12 | $26.68 | $26.68 | $26.63 | $26.64 | $25.99 | 123,277 |
2021-07-09 | $26.66 | $26.71 | $26.64 | $26.67 | $26.02 | 291,814 |
2021-07-08 | $26.65 | $26.68 | $26.64 | $26.68 | $26.04 | 343,480 |
2021-07-07 | $26.67 | $26.73 | $26.63 | $26.66 | $26.02 | 95,233 |
2021-07-06 | $26.65 | $26.70 | $26.57 | $26.66 | $26.02 | 143,507 |
2021-07-02 | $26.63 | $26.65 | $26.63 | $26.65 | $26.01 | 219,142 |
2021-07-01 | $26.64 | $26.67 | $26.59 | $26.64 | $26.00 | 392,811 |
2021-06-30 | $26.65 | $26.69 | $26.57 | $26.66 | $26.02 | 1,771,854 |
2021-06-29 | $26.63 | $26.68 | $26.61 | $26.64 | $25.99 | 289,178 |
2021-06-28 | $26.73 | $26.73 | $26.55 | $26.62 | $25.98 | 107,389 |
2021-06-25 | $26.62 | $26.67 | $26.55 | $26.59 | $25.95 | 123,159 |
2021-06-24 | $26.62 | $26.65 | $26.59 | $26.63 | $25.99 | 141,849 |
2021-06-23 | $26.64 | $26.70 | $26.63 | $26.66 | $25.97 | 363,650 |
2021-06-22 | $26.63 | $26.67 | $26.63 | $26.65 | $25.96 | 91,115 |
2021-06-21 | $26.63 | $26.65 | $26.63 | $26.65 | $25.96 | 127,166 |
2021-06-18 | $26.65 | $26.68 | $26.61 | $26.64 | $25.94 | 74,155 |
2021-06-17 | $26.65 | $26.66 | $26.62 | $26.62 | $25.93 | 86,920 |
2021-06-16 | $26.67 | $26.91 | $26.63 | $26.64 | $25.95 | 469,916 |
2021-06-15 | $26.64 | $26.68 | $26.59 | $26.67 | $25.98 | 269,752 |
2021-06-14 | $26.68 | $26.68 | $26.64 | $26.66 | $25.97 | 66,182 |
2021-06-11 | $26.71 | $26.71 | $26.60 | $26.67 | $25.98 | 56,984 |
2021-06-10 | $26.68 | $26.72 | $26.65 | $26.69 | $26.00 | 51,307 |
2021-06-09 | $26.67 | $26.68 | $26.66 | $26.68 | $25.99 | 288,220 |
2021-06-08 | $26.66 | $26.68 | $26.60 | $26.67 | $25.98 | 172,117 |
2021-06-07 | $26.64 | $26.67 | $26.58 | $26.64 | $25.95 | 89,993 |
2021-06-04 | $26.68 | $26.68 | $26.61 | $26.66 | $25.97 | 32,927 |
2021-06-03 | $26.65 | $26.66 | $26.61 | $26.65 | $25.96 | 83,806 |
2021-06-02 | $26.65 | $26.66 | $26.57 | $26.65 | $25.96 | 87,774 |
2021-06-01 | $26.67 | $26.67 | $26.63 | $26.63 | $25.94 | 51,775 |
2021-05-28 | $26.64 | $26.66 | $26.62 | $26.65 | $25.95 | 127,066 |
2021-05-27 | $26.63 | $26.65 | $26.59 | $26.65 | $25.96 | 95,839 |
2021-05-26 | $26.65 | $26.69 | $26.59 | $26.63 | $25.94 | 71,590 |
2021-05-25 | $26.59 | $26.69 | $26.59 | $26.61 | $25.92 | 66,911 |
2021-05-24 | $26.48 | $26.65 | $26.48 | $26.60 | $25.90 | 63,174 |
2021-05-21 | $26.60 | $26.68 | $26.55 | $26.58 | $25.89 | 71,460 |
2021-05-20 | $26.61 | $26.71 | $26.61 | $26.63 | $25.89 | 142,569 |
2021-05-19 | $26.69 | $26.69 | $26.58 | $26.64 | $25.90 | 100,341 |
2021-05-18 | $26.63 | $26.70 | $26.59 | $26.62 | $25.88 | 136,646 |
2021-05-17 | $26.64 | $26.66 | $26.59 | $26.61 | $25.87 | 84,977 |
2021-05-14 | $26.56 | $26.69 | $26.56 | $26.64 | $25.90 | 227,539 |
2021-05-13 | $26.61 | $26.67 | $26.61 | $26.63 | $25.89 | 187,962 |
2021-05-12 | $26.63 | $26.67 | $26.57 | $26.61 | $25.87 | 200,924 |
2021-05-11 | $26.69 | $26.70 | $26.64 | $26.66 | $25.92 | 103,629 |
2021-05-10 | $26.65 | $26.71 | $26.65 | $26.65 | $25.91 | 85,145 |
2021-05-07 | $26.68 | $26.71 | $26.66 | $26.66 | $25.92 | 133,310 |
2021-05-06 | $26.65 | $26.69 | $26.63 | $26.67 | $25.93 | 68,043 |
2021-05-05 | $26.64 | $26.65 | $26.60 | $26.63 | $25.89 | 87,654 |
2021-05-04 | $26.62 | $26.65 | $26.59 | $26.64 | $25.90 | 89,703 |
2021-05-03 | $26.63 | $26.64 | $26.61 | $26.64 | $25.90 | 142,521 |
2021-04-30 | $26.61 | $26.66 | $26.57 | $26.63 | $25.89 | 153,092 |
2021-04-29 | $26.60 | $26.64 | $26.60 | $26.64 | $25.90 | 112,833 |
2021-04-28 | $26.64 | $26.65 | $26.59 | $26.59 | $25.85 | 87,060 |
2021-04-27 | $26.61 | $26.63 | $26.58 | $26.61 | $25.87 | 40,502 |
2021-04-26 | $26.62 | $26.64 | $26.60 | $26.63 | $25.89 | 88,969 |
2021-04-23 | $26.61 | $26.64 | $26.59 | $26.61 | $25.87 | 52,745 |
2021-04-22 | $26.63 | $26.63 | $26.56 | $26.61 | $25.87 | 150,334 |
2021-04-21 | $26.60 | $26.64 | $26.55 | $26.61 | $25.87 | 151,511 |
2021-04-20 | $26.64 | $26.67 | $26.62 | $26.65 | $25.86 | 59,331 |
2021-04-19 | $26.64 | $26.69 | $26.63 | $26.64 | $25.85 | 90,346 |
2021-04-16 | $26.66 | $26.69 | $26.63 | $26.65 | $25.86 | 163,773 |
2021-04-15 | $26.66 | $26.85 | $26.59 | $26.66 | $25.87 | 92,728 |
2021-04-14 | $26.64 | $26.69 | $26.59 | $26.64 | $25.85 | 188,905 |
2021-04-13 | $26.61 | $26.67 | $26.59 | $26.66 | $25.87 | 279,160 |
2021-04-12 | $26.61 | $26.65 | $26.54 | $26.62 | $25.83 | 627,518 |
2021-04-09 | $26.58 | $26.63 | $26.58 | $26.62 | $25.83 | 44,277 |
2021-04-08 | $26.63 | $26.66 | $26.58 | $26.60 | $25.82 | 138,879 |
2021-04-07 | $26.62 | $26.65 | $26.61 | $26.64 | $25.85 | 128,855 |
2021-04-06 | $26.65 | $26.69 | $26.55 | $26.60 | $25.81 | 137,037 |
2021-04-05 | $26.58 | $26.64 | $26.58 | $26.63 | $25.84 | 132,228 |
2021-04-01 | $26.58 | $26.66 | $26.56 | $26.60 | $25.81 | 318,255 |
2021-03-31 | $26.56 | $26.65 | $26.55 | $26.63 | $25.84 | 225,973 |
2021-03-30 | $26.52 | $26.57 | $26.52 | $26.57 | $25.79 | 106,679 |
2021-03-29 | $26.53 | $26.61 | $26.52 | $26.55 | $25.76 | 30,447 |
2021-03-26 | $26.56 | $26.61 | $26.51 | $26.56 | $25.78 | 67,551 |
2021-03-25 | $26.57 | $26.61 | $26.54 | $26.58 | $25.80 | 69,149 |
2021-03-24 | $26.58 | $26.66 | $26.58 | $26.59 | $25.76 | 113,723 |
2021-03-23 | $26.65 | $26.65 | $26.58 | $26.60 | $25.77 | 57,808 |
2021-03-22 | $26.62 | $26.67 | $26.56 | $26.65 | $25.82 | 123,901 |
2021-03-19 | $26.55 | $26.78 | $26.55 | $26.58 | $25.75 | 169,980 |
2021-03-18 | $26.58 | $26.62 | $26.54 | $26.57 | $25.74 | 595,366 |
2021-03-17 | $26.59 | $26.67 | $26.47 | $26.65 | $25.82 | 295,790 |
2021-03-16 | $26.63 | $26.67 | $26.58 | $26.58 | $25.75 | 28,107 |
2021-03-15 | $26.63 | $26.63 | $26.56 | $26.60 | $25.77 | 39,798 |
2021-03-12 | $26.58 | $26.66 | $26.49 | $26.49 | $25.66 | 45,776 |
2021-03-11 | $26.66 | $26.66 | $26.60 | $26.63 | $25.80 | 48,820 |
2021-03-10 | $26.61 | $26.61 | $26.56 | $26.57 | $25.74 | 273,234 |
2021-03-09 | $26.63 | $26.66 | $26.54 | $26.56 | $25.73 | 181,734 |
2021-03-08 | $26.57 | $26.66 | $26.54 | $26.57 | $25.74 | 121,988 |
2021-03-05 | $26.67 | $26.71 | $26.55 | $26.60 | $25.77 | 101,611 |
2021-03-04 | $26.68 | $26.68 | $26.56 | $26.64 | $25.81 | 61,731 |
2021-03-03 | $26.68 | $26.73 | $26.61 | $26.67 | $25.83 | 55,433 |
2021-03-02 | $26.69 | $26.70 | $26.67 | $26.69 | $25.85 | 137,273 |
2021-03-01 | $26.69 | $26.70 | $26.66 | $26.67 | $25.83 | 37,881 |
2021-02-26 | $26.65 | $26.71 | $26.56 | $26.64 | $25.81 | 53,581 |
2021-02-25 | $26.69 | $26.72 | $26.57 | $26.57 | $25.74 | 116,652 |
2021-02-24 | $26.72 | $26.75 | $26.70 | $26.70 | $25.86 | 66,127 |
2021-02-23 | $26.70 | $26.77 | $26.55 | $26.73 | $25.89 | 209,343 |
2021-02-22 | $26.77 | $26.81 | $26.74 | $26.74 | $25.85 | 24,895 |
2021-02-19 | $26.84 | $26.84 | $26.78 | $26.81 | $25.92 | 72,292 |
2021-02-18 | $26.80 | $26.83 | $26.75 | $26.78 | $25.89 | 72,440 |
2021-02-17 | $26.75 | $26.85 | $26.74 | $26.79 | $25.90 | 62,603 |
2021-02-16 | $26.82 | $26.83 | $26.77 | $26.77 | $25.88 | 37,235 |
2021-02-12 | $26.81 | $26.83 | $26.78 | $26.78 | $25.89 | 51,916 |
2021-02-11 | $26.84 | $26.84 | $26.79 | $26.83 | $25.94 | 118,225 |
2021-02-10 | $26.84 | $26.84 | $26.79 | $26.81 | $25.92 | 57,419 |
2021-02-09 | $26.85 | $26.85 | $26.75 | $26.79 | $25.90 | 190,314 |
2021-02-08 | $26.86 | $26.86 | $26.80 | $26.80 | $25.91 | 29,598 |
2021-02-05 | $26.81 | $26.85 | $26.77 | $26.80 | $25.91 | 26,474 |
2021-02-04 | $26.76 | $26.78 | $26.58 | $26.77 | $25.88 | 43,212 |
2021-02-03 | $26.70 | $26.79 | $26.66 | $26.72 | $25.83 | 40,379 |
2021-02-02 | $26.77 | $26.77 | $26.70 | $26.70 | $25.81 | 33,149 |
2021-02-01 | $26.74 | $26.75 | $26.71 | $26.75 | $25.86 | 46,755 |
2021-01-29 | $26.76 | $26.76 | $26.67 | $26.70 | $25.81 | 40,711 |
2021-01-28 | $26.79 | $26.79 | $26.62 | $26.68 | $25.79 | 102,697 |
2021-01-27 | $26.67 | $26.71 | $26.60 | $26.66 | $25.77 | 58,168 |
2021-01-26 | $26.69 | $26.76 | $26.55 | $26.66 | $25.77 | 55,383 |
2021-01-25 | $26.69 | $26.74 | $26.67 | $26.69 | $25.80 | 30,638 |
2021-01-22 | $26.72 | $26.72 | $26.67 | $26.70 | $25.81 | 28,463 |
2021-01-21 | $26.69 | $26.77 | $26.63 | $26.70 | $25.81 | 73,472 |
2021-01-20 | $26.79 | $26.79 | $26.66 | $26.67 | $25.73 | 131,953 |
2021-01-19 | $26.76 | $26.76 | $26.66 | $26.70 | $25.76 | 93,972 |
2021-01-15 | $26.73 | $26.75 | $26.65 | $26.70 | $25.76 | 31,107 |
2021-01-14 | $26.70 | $26.71 | $26.60 | $26.63 | $25.69 | 87,409 |
2021-01-13 | $26.68 | $26.69 | $26.65 | $26.68 | $25.74 | 100,680 |
2021-01-12 | $26.63 | $26.71 | $26.63 | $26.67 | $25.73 | 62,813 |
2021-01-11 | $26.69 | $26.69 | $26.64 | $26.64 | $25.70 | 19,379 |
2021-01-08 | $26.67 | $26.74 | $26.59 | $26.59 | $25.65 | 103,193 |
2021-01-07 | $26.66 | $26.71 | $26.66 | $26.69 | $25.75 | 32,419 |
2021-01-06 | $26.65 | $26.72 | $26.65 | $26.66 | $25.72 | 34,593 |
2021-01-05 | $26.71 | $26.76 | $26.68 | $26.69 | $25.75 | 28,313 |
2021-01-04 | $26.68 | $26.72 | $26.66 | $26.67 | $25.73 | 94,625 |
2020-12-31 | $26.69 | $26.77 | $26.61 | $26.68 | $25.74 | 31,449 |
2020-12-30 | $26.68 | $26.74 | $26.65 | $26.69 | $25.75 | 44,785 |
2020-12-29 | $26.67 | $26.73 | $26.61 | $26.61 | $25.67 | 69,158 |
2020-12-28 | $26.70 | $26.72 | $26.67 | $26.71 | $25.77 | 39,574 |
2020-12-24 | $26.64 | $26.78 | $26.64 | $26.66 | $25.72 | 29,399 |
2020-12-23 | $26.80 | $26.80 | $26.67 | $26.74 | $25.71 | 127,180 |
2020-12-22 | $26.71 | $26.78 | $26.70 | $26.70 | $25.67 | 59,096 |
2020-12-21 | $26.75 | $26.76 | $26.66 | $26.73 | $25.70 | 72,136 |
2020-12-18 | $26.71 | $26.78 | $26.66 | $26.66 | $25.63 | 74,335 |
2020-12-17 | $26.69 | $26.76 | $26.65 | $26.74 | $25.71 | 17,840 |
2020-12-16 | $26.66 | $26.75 | $26.57 | $26.65 | $25.62 | 97,226 |
2020-12-15 | $26.67 | $26.72 | $26.63 | $26.69 | $25.66 | 27,719 |
2020-12-14 | $26.74 | $26.74 | $26.53 | $26.63 | $25.60 | 18,239 |
2020-12-11 | $26.63 | $26.72 | $26.62 | $26.67 | $25.64 | 48,723 |
2020-12-10 | $26.65 | $26.65 | $26.55 | $26.63 | $25.60 | 28,058 |
2020-12-09 | $26.58 | $26.71 | $26.50 | $26.59 | $25.57 | 21,257 |
2020-12-08 | $26.64 | $26.75 | $26.60 | $26.67 | $25.64 | 19,564 |
2020-12-07 | $26.62 | $26.73 | $26.58 | $26.66 | $25.63 | 140,637 |
2020-12-04 | $26.60 | $26.71 | $26.57 | $26.67 | $25.64 | 53,597 |
2020-12-03 | $26.61 | $26.65 | $26.53 | $26.65 | $25.62 | 107,699 |
2020-12-02 | $26.53 | $26.64 | $26.47 | $26.60 | $25.58 | 48,748 |
2020-12-01 | $26.53 | $26.60 | $26.41 | $26.56 | $25.54 | 28,313 |
2020-11-30 | $26.54 | $26.55 | $26.46 | $26.54 | $25.52 | 14,652 |
2020-11-27 | $26.54 | $26.56 | $26.48 | $26.53 | $25.51 | 3,574 |
2020-11-25 | $26.50 | $26.58 | $26.41 | $26.52 | $25.50 | 59,746 |
2020-11-24 | $26.44 | $26.53 | $26.38 | $26.52 | $25.50 | 31,888 |
2020-11-23 | $26.56 | $26.60 | $26.35 | $26.53 | $25.46 | 59,799 |
2020-11-20 | $26.49 | $26.56 | $26.43 | $26.50 | $25.43 | 41,557 |
2020-11-19 | $26.53 | $26.55 | $26.47 | $26.55 | $25.48 | 33,824 |
2020-11-18 | $26.49 | $26.53 | $26.43 | $26.52 | $25.45 | 30,619 |
2020-11-17 | $26.46 | $26.52 | $26.41 | $26.51 | $25.44 | 34,881 |
2020-11-16 | $26.50 | $26.52 | $26.43 | $26.46 | $25.39 | 40,502 |
2020-11-13 | $26.55 | $26.55 | $26.50 | $26.52 | $25.45 | 36,734 |
2020-11-12 | $26.46 | $26.54 | $26.46 | $26.53 | $25.46 | 20,605 |
2020-11-11 | $26.43 | $26.56 | $26.43 | $26.54 | $25.47 | 63,848 |
2020-11-10 | $26.36 | $26.55 | $26.34 | $26.45 | $25.38 | 27,526 |
2020-11-09 | $26.32 | $26.44 | $26.28 | $26.35 | $25.28 | 18,497 |
2020-11-06 | $26.34 | $26.39 | $26.26 | $26.34 | $25.28 | 23,744 |
2020-11-05 | $26.29 | $26.42 | $26.26 | $26.35 | $25.29 | 50,361 |
2020-11-04 | $26.25 | $26.36 | $26.16 | $26.18 | $25.13 | 37,273 |
2020-11-03 | $26.10 | $26.19 | $26.05 | $26.08 | $25.03 | 17,020 |
2020-11-02 | $26.16 | $26.27 | $26.04 | $26.10 | $25.05 | 123,177 |
2020-10-30 | $26.24 | $26.28 | $26.13 | $26.25 | $25.19 | 32,726 |
2020-10-29 | $26.24 | $26.29 | $26.13 | $26.22 | $25.17 | 28,951 |
2020-10-28 | $26.18 | $26.31 | $26.15 | $26.29 | $25.23 | 26,004 |
2020-10-27 | $26.25 | $26.30 | $26.13 | $26.18 | $25.13 | 27,300 |
2020-10-26 | $26.25 | $26.32 | $26.15 | $26.21 | $25.16 | 18,363 |
2020-10-23 | $26.32 | $26.32 | $26.12 | $26.19 | $25.14 | 127,717 |
2020-10-22 | $26.19 | $26.32 | $26.19 | $26.28 | $25.22 | 21,782 |
2020-10-21 | $26.24 | $26.31 | $26.23 | $26.27 | $25.21 | 20,932 |
2020-10-20 | $26.26 | $26.41 | $26.17 | $26.26 | $25.14 | 82,293 |
2020-10-19 | $26.30 | $26.39 | $26.23 | $26.24 | $25.12 | 35,276 |
2020-10-16 | $26.30 | $26.35 | $26.23 | $26.30 | $25.17 | 16,070 |
2020-10-15 | $26.27 | $26.38 | $26.24 | $26.31 | $25.19 | 49,582 |
2020-10-14 | $26.36 | $26.37 | $26.28 | $26.33 | $25.20 | 45,038 |
2020-10-13 | $26.37 | $26.40 | $26.32 | $26.37 | $25.24 | 22,507 |
2020-10-12 | $26.35 | $26.35 | $26.32 | $26.34 | $25.21 | 8,927 |
2020-10-09 | $26.33 | $26.36 | $26.25 | $26.35 | $25.23 | 71,552 |
2020-10-08 | $26.30 | $26.33 | $26.23 | $26.31 | $25.18 | 38,487 |
2020-10-07 | $26.23 | $26.32 | $26.18 | $26.27 | $25.15 | 77,524 |
2020-10-06 | $26.23 | $26.29 | $26.22 | $26.28 | $25.16 | 46,921 |
2020-10-05 | $26.20 | $26.24 | $26.19 | $26.19 | $25.07 | 8,760 |
2020-10-02 | $26.18 | $26.23 | $26.18 | $26.18 | $25.06 | 7,128 |
2020-10-01 | $26.22 | $26.25 | $26.15 | $26.18 | $25.06 | 33,114 |
2020-09-30 | $26.19 | $26.23 | $26.17 | $26.22 | $25.10 | 65,459 |
2020-09-29 | $26.19 | $26.21 | $26.10 | $26.14 | $25.02 | 27,723 |
2020-09-28 | $26.14 | $26.21 | $26.08 | $26.15 | $25.03 | 51,666 |
2020-09-25 | $26.15 | $26.20 | $26.05 | $26.12 | $25.01 | 16,015 |
2020-09-24 | $26.19 | $26.22 | $26.07 | $26.18 | $25.06 | 16,973 |
2020-09-23 | $26.26 | $26.31 | $26.21 | $26.24 | $25.05 | 32,007 |
2020-09-22 | $26.25 | $26.32 | $26.25 | $26.26 | $25.07 | 30,640 |
2020-09-21 | $26.34 | $26.34 | $26.23 | $26.26 | $25.07 | 51,435 |
2020-09-18 | $26.34 | $26.35 | $26.22 | $26.22 | $25.03 | 43,601 |
2020-09-17 | $26.35 | $26.35 | $26.24 | $26.25 | $25.06 | 86,819 |
2020-09-16 | $26.32 | $26.33 | $26.27 | $26.27 | $25.08 | 83,037 |
2020-09-15 | $26.25 | $26.32 | $26.22 | $26.24 | $25.05 | 24,167 |
2020-09-14 | $26.24 | $26.29 | $26.20 | $26.23 | $25.04 | 15,009 |
2020-09-11 | $26.29 | $26.34 | $26.19 | $26.19 | $25.01 | 53,017 |
2020-09-10 | $26.21 | $26.28 | $26.15 | $26.16 | $24.98 | 100,064 |
2020-09-09 | $26.31 | $26.35 | $26.19 | $26.21 | $25.03 | 44,713 |
2020-09-08 | $26.29 | $26.38 | $26.23 | $26.23 | $25.04 | 108,769 |
2020-09-04 | $26.27 | $26.34 | $26.18 | $26.18 | $25.00 | 20,329 |
2020-09-03 | $26.34 | $26.35 | $26.24 | $26.25 | $25.06 | 18,732 |
2020-09-02 | $26.28 | $26.34 | $26.27 | $26.32 | $25.13 | 34,759 |
2020-09-01 | $26.27 | $26.31 | $26.23 | $26.27 | $25.08 | 71,994 |
2020-08-31 | $26.24 | $26.26 | $26.22 | $26.24 | $25.06 | 20,371 |
2020-08-28 | $26.20 | $26.28 | $26.20 | $26.26 | $25.07 | 13,785 |
2020-08-27 | $26.18 | $26.27 | $26.18 | $26.22 | $25.04 | 21,607 |
2020-08-26 | $26.18 | $26.27 | $26.17 | $26.24 | $25.05 | 22,093 |
2020-08-25 | $26.17 | $26.28 | $26.17 | $26.20 | $25.02 | 24,961 |
2020-08-24 | $26.19 | $26.27 | $26.15 | $26.21 | $25.03 | 81,420 |
2020-08-21 | $26.24 | $26.26 | $26.19 | $26.24 | $25.05 | 22,314 |
2020-08-20 | $26.25 | $26.31 | $26.22 | $26.27 | $25.00 | 17,342 |
2020-08-19 | $26.30 | $26.32 | $26.24 | $26.24 | $24.98 | 19,045 |
2020-08-18 | $26.27 | $26.33 | $26.18 | $26.26 | $25.00 | 19,643 |
2020-08-17 | $26.28 | $26.34 | $26.18 | $26.28 | $25.01 | 20,218 |
2020-08-14 | $26.32 | $26.38 | $26.26 | $26.26 | $25.00 | 36,913 |
2020-08-13 | $26.32 | $26.38 | $26.24 | $26.26 | $25.00 | 29,499 |
2020-08-12 | $26.29 | $26.33 | $26.20 | $26.26 | $25.00 | 14,650 |
2020-08-11 | $26.22 | $26.37 | $26.16 | $26.29 | $25.03 | 23,018 |
2020-08-10 | $26.28 | $26.36 | $26.26 | $26.29 | $25.02 | 25,569 |
2020-08-07 | $26.26 | $26.34 | $26.20 | $26.34 | $25.07 | 60,984 |
2020-08-06 | $26.18 | $26.32 | $26.16 | $26.31 | $25.04 | 60,381 |
2020-08-05 | $26.17 | $26.34 | $26.10 | $26.26 | $25.00 | 37,876 |
2020-08-04 | $26.22 | $26.28 | $26.08 | $26.17 | $24.91 | 33,966 |
2020-08-03 | $26.16 | $26.23 | $26.13 | $26.19 | $24.93 | 25,049 |
2020-07-31 | $26.17 | $26.22 | $26.12 | $26.13 | $24.87 | 22,116 |
2020-07-30 | $26.12 | $26.21 | $26.12 | $26.17 | $24.91 | 25,008 |
2020-07-29 | $26.20 | $26.22 | $26.03 | $26.09 | $24.83 | 34,489 |
2020-07-28 | $26.21 | $26.25 | $26.20 | $26.21 | $24.95 | 19,512 |
2020-07-27 | $26.19 | $26.21 | $26.17 | $26.18 | $24.92 | 81,803 |
2020-07-24 | $26.14 | $26.18 | $26.04 | $26.13 | $24.87 | 24,187 |
2020-07-23 | $26.13 | $26.26 | $26.03 | $26.16 | $24.90 | 27,453 |
2020-07-22 | $26.15 | $26.19 | $26.10 | $26.13 | $24.87 | 28,398 |
2020-07-21 | $26.05 | $26.17 | $26.05 | $26.10 | $24.84 | 15,040 |
2020-07-20 | $26.01 | $26.14 | $26.00 | $26.14 | $24.81 | 19,169 |
2020-07-17 | $25.99 | $26.11 | $25.95 | $25.96 | $24.64 | 7,160 |
2020-07-16 | $25.98 | $26.08 | $25.94 | $25.98 | $24.66 | 33,422 |
2020-07-15 | $26.00 | $26.11 | $25.95 | $26.03 | $24.70 | 33,300 |
2020-07-14 | $25.98 | $26.06 | $25.94 | $26.05 | $24.73 | 31,600 |
2020-07-13 | $25.97 | $26.00 | $25.85 | $25.96 | $24.64 | 17,360 |
2020-07-10 | $25.98 | $26.11 | $25.90 | $26.03 | $24.71 | 38,000 |
2020-07-09 | $25.98 | $26.06 | $25.87 | $26.06 | $24.73 | 36,710 |
2020-07-08 | $25.96 | $25.98 | $25.87 | $25.97 | $24.65 | 12,221 |
2020-07-07 | $25.91 | $26.01 | $25.87 | $26.01 | $24.69 | 14,000 |
2020-07-06 | $25.89 | $26.08 | $25.85 | $26.01 | $24.69 | 31,300 |
2020-07-02 | $25.83 | $26.02 | $25.83 | $25.93 | $24.61 | 17,765 |
2020-07-01 | $25.83 | $25.91 | $25.74 | $25.81 | $24.50 | 21,607 |
2020-06-30 | $25.67 | $25.86 | $25.52 | $25.72 | $24.41 | 45,113 |
2020-06-29 | $25.71 | $25.84 | $25.67 | $25.82 | $24.51 | 34,359 |
2020-06-26 | $25.74 | $25.88 | $25.61 | $25.79 | $24.48 | 56,081 |
2020-06-25 | $25.80 | $25.91 | $25.63 | $25.73 | $24.42 | 86,175 |
2020-06-24 | $25.81 | $26.08 | $25.81 | $25.87 | $24.49 | 19,757 |
2020-06-23 | $25.90 | $26.05 | $25.75 | $25.85 | $24.47 | 47,313 |
2020-06-22 | $25.95 | $26.08 | $25.75 | $25.85 | $24.47 | 27,998 |
2020-06-19 | $25.85 | $26.06 | $25.75 | $25.75 | $24.38 | 23,908 |
2020-06-18 | $26.03 | $26.06 | $25.79 | $25.83 | $24.46 | 17,126 |
2020-06-17 | $26.07 | $26.12 | $25.63 | $25.75 | $24.38 | 36,951 |
2020-06-16 | $25.76 | $25.86 | $25.47 | $25.82 | $24.45 | 37,266 |
2020-06-15 | $25.70 | $25.77 | $25.57 | $25.67 | $24.30 | 37,360 |
2020-06-12 | $25.51 | $25.72 | $25.51 | $25.70 | $24.33 | 13,790 |
2020-06-11 | $25.68 | $25.75 | $25.39 | $25.47 | $24.11 | 216,090 |
2020-06-10 | $25.75 | $25.88 | $25.64 | $25.75 | $24.38 | 26,857 |
2020-06-09 | $25.70 | $26.02 | $25.63 | $25.77 | $24.40 | 38,735 |
2020-06-08 | $25.86 | $25.92 | $25.62 | $25.73 | $24.36 | 50,338 |
2020-06-05 | $25.80 | $25.81 | $25.58 | $25.73 | $24.36 | 40,440 |
2020-06-04 | $25.72 | $25.77 | $25.35 | $25.45 | $24.09 | 88,093 |
2020-06-03 | $25.46 | $25.62 | $25.36 | $25.45 | $24.10 | 43,689 |
2020-06-02 | $25.39 | $25.54 | $25.33 | $25.46 | $24.10 | 11,677 |
2020-06-01 | $25.46 | $25.50 | $25.26 | $25.39 | $24.03 | 100,303 |
2020-05-29 | $25.41 | $25.46 | $25.24 | $25.37 | $24.02 | 168,808 |
2020-05-28 | $25.13 | $25.41 | $25.11 | $25.28 | $23.93 | 69,432 |
2020-05-27 | $25.19 | $25.43 | $25.09 | $25.36 | $24.01 | 95,198 |
2020-05-26 | $25.09 | $25.25 | $25.02 | $25.25 | $23.91 | 22,532 |
2020-05-22 | $25.25 | $25.25 | $25.03 | $25.15 | $23.81 | 27,304 |
2020-05-21 | $25.09 | $25.21 | $25.02 | $25.18 | $23.84 | 22,874 |
2020-05-20 | $24.91 | $25.21 | $24.91 | $25.21 | $23.80 | 41,151 |
2020-05-19 | $24.81 | $25.20 | $24.81 | $25.10 | $23.70 | 18,458 |
2020-05-18 | $24.88 | $25.00 | $24.80 | $24.90 | $23.51 | 15,225 |
2020-05-15 | $24.99 | $25.01 | $24.77 | $24.87 | $23.48 | 37,131 |
2020-05-14 | $25.04 | $25.04 | $24.78 | $24.87 | $23.48 | 165,275 |
2020-05-13 | $25.04 | $25.04 | $24.70 | $24.88 | $23.49 | 34,287 |
2020-05-12 | $24.85 | $25.03 | $24.85 | $24.94 | $23.55 | 16,691 |
2020-05-11 | $24.90 | $24.98 | $24.75 | $24.87 | $23.48 | 15,881 |
2020-05-08 | $24.84 | $24.95 | $24.75 | $24.85 | $23.46 | 25,097 |
2020-05-07 | $24.89 | $24.99 | $24.76 | $24.99 | $23.59 | 9,845 |
2020-05-06 | $25.02 | $25.02 | $24.75 | $24.84 | $23.45 | 23,599 |
2020-05-05 | $24.82 | $24.89 | $24.78 | $24.87 | $23.48 | 10,822 |
2020-05-04 | $24.75 | $24.90 | $24.70 | $24.85 | $23.46 | 31,548 |
2020-05-01 | $24.82 | $25.00 | $24.62 | $24.75 | $23.36 | 50,294 |
2020-04-30 | $25.02 | $25.02 | $24.86 | $24.97 | $23.58 | 21,296 |
2020-04-29 | $24.92 | $24.92 | $24.58 | $24.86 | $23.47 | 19,098 |
2020-04-28 | $24.90 | $24.90 | $24.60 | $24.75 | $23.37 | 39,156 |
2020-04-27 | $24.80 | $24.83 | $24.45 | $24.64 | $23.26 | 500,886 |
2020-04-24 | $24.89 | $24.89 | $24.59 | $24.79 | $23.41 | 17,221 |
2020-04-23 | $24.67 | $24.74 | $24.48 | $24.63 | $23.25 | 10,696 |
2020-04-22 | $24.61 | $24.68 | $24.42 | $24.64 | $23.26 | 25,747 |
2020-04-21 | $24.62 | $24.74 | $24.39 | $24.73 | $23.35 | 41,119 |
2020-04-20 | $24.70 | $24.72 | $24.54 | $24.65 | $23.20 | 75,285 |
2020-04-17 | $24.66 | $24.78 | $24.52 | $24.65 | $23.20 | 34,214 |
2020-04-16 | $24.65 | $24.87 | $24.50 | $24.66 | $23.21 | 93,049 |
2020-04-15 | $24.88 | $24.88 | $24.58 | $24.69 | $23.24 | 35,969 |
2020-04-14 | $24.59 | $25.00 | $24.56 | $24.67 | $23.22 | 195,380 |
2020-04-13 | $24.21 | $24.66 | $24.21 | $24.47 | $23.03 | 58,304 |
2020-04-09 | $24.72 | $24.78 | $23.54 | $24.77 | $23.31 | 131,622 |
2020-04-08 | $24.25 | $24.50 | $24.02 | $24.11 | $22.69 | 42,713 |
2020-04-07 | $24.07 | $24.35 | $24.02 | $24.15 | $22.73 | 124,359 |
2020-04-06 | $24.04 | $24.08 | $23.86 | $23.94 | $22.53 | 41,937 |
2020-04-03 | $24.06 | $24.15 | $23.74 | $23.87 | $22.47 | 47,079 |
2020-04-02 | $23.90 | $24.10 | $23.88 | $23.93 | $22.52 | 75,830 |
2020-04-01 | $23.87 | $24.10 | $23.85 | $24.04 | $22.63 | 47,426 |
2020-03-31 | $24.00 | $24.21 | $23.84 | $24.15 | $22.73 | 33,206 |
2020-03-30 | $23.63 | $24.00 | $23.63 | $24.00 | $22.59 | 36,224 |
2020-03-27 | $23.44 | $23.88 | $23.44 | $23.86 | $22.46 | 119,980 |
2020-03-26 | $22.55 | $23.50 | $22.55 | $23.49 | $22.11 | 138,960 |
2020-03-25 | $22.50 | $23.60 | $22.26 | $22.87 | $21.45 | 153,027 |
2020-03-24 | $23.31 | $23.31 | $21.63 | $22.29 | $20.91 | 181,281 |
2020-03-23 | $21.42 | $22.80 | $21.17 | $22.75 | $21.34 | 585,022 |
2020-03-20 | $23.09 | $23.39 | $22.17 | $22.17 | $20.80 | 180,883 |
2020-03-19 | $22.78 | $23.20 | $22.78 | $22.88 | $21.46 | 805,712 |
2020-03-18 | $24.24 | $24.61 | $21.07 | $22.13 | $20.76 | 284,817 |
2020-03-17 | $24.29 | $24.65 | $24.28 | $24.57 | $23.05 | 895,407 |
2020-03-16 | $24.67 | $24.99 | $23.93 | $24.72 | $23.19 | 31,787 |
2020-03-13 | $25.76 | $25.76 | $24.67 | $25.02 | $23.47 | 54,594 |
2020-03-12 | $25.30 | $25.65 | $25.12 | $25.12 | $23.56 | 198,690 |
2020-03-11 | $25.62 | $25.70 | $25.24 | $25.26 | $23.69 | 70,120 |
2020-03-10 | $25.70 | $25.85 | $25.55 | $25.78 | $24.18 | 112,943 |
2020-03-09 | $25.74 | $26.28 | $25.70 | $25.84 | $24.24 | 111,017 |
2020-03-06 | $26.14 | $26.21 | $26.06 | $26.07 | $24.46 | 64,323 |
2020-03-05 | $26.10 | $26.13 | $26.02 | $26.13 | $24.51 | 130,490 |
2020-03-04 | $26.07 | $26.10 | $26.00 | $26.05 | $24.43 | 36,444 |
2020-03-03 | $25.98 | $26.10 | $25.92 | $26.10 | $24.48 | 29,854 |
2020-03-02 | $26.04 | $26.08 | $25.98 | $25.98 | $24.37 | 277,450 |
2020-02-28 | $25.97 | $26.08 | $25.97 | $26.08 | $24.46 | 107,668 |
2020-02-27 | $25.98 | $26.07 | $25.85 | $25.86 | $24.26 | 64,157 |
2020-02-26 | $26.01 | $26.08 | $25.97 | $26.04 | $24.43 | 296,232 |
2020-02-25 | $26.07 | $26.11 | $26.03 | $26.07 | $24.45 | 45,900 |
2020-02-24 | $26.09 | $26.10 | $25.99 | $26.09 | $24.47 | 60,284 |
2020-02-21 | $26.01 | $26.06 | $26.00 | $26.03 | $24.42 | 58,098 |
2020-02-20 | $25.98 | $26.09 | $25.98 | $26.04 | $24.37 | 46,827 |
2020-02-19 | $26.04 | $26.07 | $26.01 | $26.02 | $24.36 | 90,693 |
2020-02-18 | $26.08 | $26.11 | $26.06 | $26.06 | $24.39 | 34,793 |
2020-02-14 | $26.06 | $26.11 | $26.00 | $26.02 | $24.36 | 31,922 |
2020-02-13 | $25.95 | $26.09 | $25.95 | $26.08 | $24.41 | 53,307 |
2020-02-12 | $26.01 | $26.10 | $25.99 | $26.05 | $24.38 | 36,545 |
2020-02-11 | $26.07 | $26.16 | $26.00 | $26.09 | $24.42 | 62,306 |
2020-02-10 | $26.11 | $26.11 | $25.97 | $26.10 | $24.43 | 58,571 |
2020-02-07 | $26.09 | $26.09 | $25.96 | $26.05 | $24.38 | 36,677 |
2020-02-06 | $25.93 | $26.04 | $25.93 | $26.04 | $24.37 | 25,900 |
2020-02-05 | $26.02 | $26.03 | $25.97 | $26.02 | $24.36 | 110,252 |
2020-02-04 | $25.97 | $26.02 | $25.96 | $26.00 | $24.34 | 28,572 |
2020-02-03 | $26.00 | $26.04 | $25.98 | $26.02 | $24.36 | 40,369 |
2020-01-31 | $26.03 | $26.05 | $25.96 | $26.05 | $24.38 | 142,870 |
2020-01-30 | $26.02 | $26.03 | $25.94 | $26.00 | $24.34 | 78,021 |
2020-01-29 | $25.93 | $26.01 | $25.87 | $26.01 | $24.35 | 43,849 |
2020-01-28 | $26.04 | $26.04 | $25.86 | $25.96 | $24.30 | 40,435 |
2020-01-27 | $25.88 | $26.03 | $25.88 | $26.01 | $24.35 | 45,281 |
2020-01-24 | $25.97 | $26.02 | $25.89 | $25.99 | $24.33 | 42,441 |
2020-01-23 | $25.91 | $26.00 | $25.88 | $25.95 | $24.29 | 101,319 |
2020-01-22 | $25.95 | $25.97 | $25.94 | $25.96 | $24.30 | 41,881 |
2020-01-21 | $25.98 | $26.00 | $25.89 | $25.98 | $24.27 | 77,664 |
2020-01-17 | $25.93 | $25.98 | $25.90 | $25.96 | $24.24 | 30,718 |
2020-01-16 | $25.86 | $25.97 | $25.86 | $25.95 | $24.23 | 37,537 |
2020-01-15 | $25.96 | $25.96 | $25.88 | $25.94 | $24.22 | 136,563 |
2020-01-14 | $25.87 | $25.97 | $25.85 | $25.94 | $24.22 | 55,842 |
2020-01-13 | $25.88 | $25.96 | $25.87 | $25.91 | $24.19 | 52,092 |
2020-01-10 | $25.82 | $25.91 | $25.82 | $25.90 | $24.19 | 80,938 |
2020-01-09 | $25.88 | $25.90 | $25.82 | $25.88 | $24.17 | 44,026 |
2020-01-08 | $25.81 | $25.90 | $25.80 | $25.85 | $24.14 | 163,768 |
2020-01-07 | $25.82 | $25.87 | $25.81 | $25.83 | $24.12 | 46,275 |
2020-01-06 | $25.89 | $25.91 | $25.87 | $25.88 | $24.17 | 19,733 |
2020-01-03 | $25.81 | $25.90 | $25.81 | $25.86 | $24.15 | 21,810 |
2020-01-02 | $25.78 | $25.86 | $25.75 | $25.84 | $24.13 | 52,147 |
2019-12-31 | $25.88 | $25.90 | $25.80 | $25.88 | $24.16 | 27,866 |
2019-12-30 | $25.91 | $25.91 | $25.80 | $25.84 | $24.13 | 29,465 |
2019-12-27 | $25.81 | $25.91 | $25.79 | $25.90 | $24.19 | 63,516 |
2019-12-26 | $25.83 | $25.90 | $25.81 | $25.87 | $24.16 | 48,763 |
2019-12-24 | $25.85 | $25.87 | $25.82 | $25.85 | $24.14 | 109,699 |
2019-12-23 | $25.85 | $25.85 | $25.77 | $25.82 | $24.11 | 84,758 |
2019-12-20 | $25.86 | $25.86 | $25.80 | $25.82 | $24.11 | 44,389 |
2019-12-19 | $25.80 | $25.86 | $25.75 | $25.85 | $24.14 | 57,159 |
2019-12-18 | $25.81 | $25.81 | $25.75 | $25.78 | $24.07 | 27,433 |
2019-12-17 | $25.74 | $25.81 | $25.74 | $25.80 | $24.09 | 31,013 |
2019-12-16 | $25.75 | $25.84 | $25.74 | $25.83 | $24.12 | 88,997 |
2019-12-13 | $25.78 | $25.81 | $25.74 | $25.78 | $24.08 | 40,908 |
2019-12-12 | $25.82 | $25.82 | $25.79 | $25.79 | $24.02 | 27,274 |
2019-12-11 | $25.84 | $25.85 | $25.77 | $25.83 | $24.06 | 24,131 |
2019-12-10 | $25.78 | $25.84 | $25.77 | $25.78 | $24.01 | 24,990 |
2019-12-09 | $25.89 | $25.89 | $25.76 | $25.80 | $24.03 | 37,651 |
2019-12-06 | $25.77 | $25.84 | $25.76 | $25.79 | $24.02 | 103,201 |
2019-12-05 | $25.82 | $25.85 | $25.76 | $25.83 | $24.06 | 36,258 |
2019-12-04 | $25.84 | $25.84 | $25.75 | $25.83 | $24.06 | 44,607 |
2019-12-03 | $25.76 | $25.84 | $25.72 | $25.80 | $24.03 | 65,457 |
2019-12-02 | $25.78 | $25.81 | $25.72 | $25.78 | $24.01 | 16,170 |
2019-11-29 | $25.79 | $25.81 | $25.72 | $25.79 | $24.02 | 5,387 |
2019-11-27 | $25.82 | $25.82 | $25.75 | $25.78 | $24.01 | 20,519 |
2019-11-26 | $25.87 | $25.87 | $25.80 | $25.81 | $24.04 | 32,069 |
2019-11-25 | $25.76 | $25.84 | $25.76 | $25.81 | $24.04 | 47,511 |
2019-11-22 | $25.75 | $25.82 | $25.75 | $25.78 | $24.01 | 74,013 |
2019-11-21 | $25.88 | $25.88 | $25.76 | $25.78 | $24.01 | 51,714 |
2019-11-20 | $25.91 | $25.94 | $25.87 | $25.88 | $24.03 | 73,442 |
2019-11-19 | $25.90 | $25.96 | $25.86 | $25.89 | $24.04 | 19,706 |
2019-11-18 | $25.89 | $25.94 | $25.89 | $25.91 | $24.06 | 59,896 |
2019-11-15 | $25.86 | $25.91 | $25.86 | $25.89 | $24.04 | 50,375 |
2019-11-14 | $25.85 | $25.90 | $25.85 | $25.87 | $24.02 | 20,826 |
2019-11-13 | $25.91 | $25.91 | $25.84 | $25.88 | $24.03 | 24,228 |
2019-11-12 | $25.91 | $25.92 | $25.84 | $25.87 | $24.02 | 24,477 |
2019-11-11 | $25.89 | $25.89 | $25.84 | $25.89 | $24.04 | 21,427 |
2019-11-08 | $25.89 | $25.90 | $25.82 | $25.82 | $23.98 | 75,226 |
2019-11-07 | $25.87 | $25.90 | $25.82 | $25.88 | $24.03 | 35,956 |
2019-11-06 | $25.89 | $25.91 | $25.85 | $25.89 | $24.04 | 29,113 |
2019-11-05 | $25.88 | $25.94 | $25.83 | $25.85 | $24.00 | 56,649 |
2019-11-04 | $25.85 | $25.90 | $25.85 | $25.88 | $24.03 | 21,497 |
2019-11-01 | $25.91 | $25.92 | $25.86 | $25.88 | $24.03 | 81,335 |
2019-10-31 | $25.90 | $25.93 | $25.89 | $25.93 | $24.07 | 198,257 |
2019-10-30 | $25.83 | $25.90 | $25.82 | $25.86 | $24.01 | 30,144 |
2019-10-29 | $25.85 | $25.85 | $25.81 | $25.81 | $23.97 | 30,146 |
2019-10-28 | $25.77 | $25.83 | $25.77 | $25.83 | $23.98 | 14,722 |
2019-10-25 | $25.87 | $25.87 | $25.79 | $25.79 | $23.95 | 23,563 |
2019-10-24 | $25.80 | $25.87 | $25.80 | $25.83 | $23.98 | 39,416 |
2019-10-23 | $25.82 | $25.87 | $25.78 | $25.81 | $23.97 | 30,673 |
2019-10-22 | $25.84 | $25.86 | $25.84 | $25.85 | $24.00 | 12,021 |
2019-10-21 | $25.89 | $25.89 | $25.84 | $25.85 | $23.93 | 20,528 |
2019-10-18 | $25.88 | $25.90 | $25.83 | $25.87 | $23.95 | 34,815 |
2019-10-17 | $25.84 | $25.91 | $25.82 | $25.88 | $23.96 | 53,446 |
2019-10-16 | $25.83 | $25.88 | $25.80 | $25.87 | $23.95 | 47,734 |
2019-10-15 | $25.80 | $25.88 | $25.75 | $25.81 | $23.90 | 24,857 |
2019-10-14 | $25.79 | $25.87 | $25.75 | $25.86 | $23.95 | 38,569 |
2019-10-11 | $25.82 | $25.82 | $25.69 | $25.74 | $23.83 | 46,758 |
2019-10-10 | $25.78 | $25.81 | $25.75 | $25.79 | $23.88 | 19,845 |
2019-10-09 | $25.71 | $25.83 | $25.71 | $25.77 | $23.86 | 53,090 |
2019-10-08 | $25.78 | $25.87 | $25.72 | $25.86 | $23.94 | 28,166 |
2019-10-07 | $25.81 | $25.84 | $25.77 | $25.81 | $23.89 | 16,180 |
2019-10-04 | $25.85 | $25.87 | $25.76 | $25.84 | $23.93 | 32,105 |
2019-10-03 | $25.80 | $25.87 | $25.79 | $25.83 | $23.91 | 77,727 |
2019-10-02 | $25.84 | $25.84 | $25.75 | $25.79 | $23.88 | 32,104 |
2019-10-01 | $25.76 | $25.88 | $25.72 | $25.85 | $23.93 | 750,216 |
2019-09-30 | $25.75 | $25.81 | $25.73 | $25.78 | $23.86 | 16,194 |
2019-09-27 | $25.75 | $25.80 | $25.72 | $25.77 | $23.85 | 15,320 |
2019-09-26 | $25.75 | $25.79 | $25.72 | $25.74 | $23.83 | 38,070 |
2019-09-25 | $25.77 | $25.88 | $25.72 | $25.76 | $23.85 | 917,510 |
2019-09-24 | $25.88 | $25.89 | $25.81 | $25.87 | $23.89 | 15,361 |
2019-09-23 | $25.77 | $25.90 | $25.75 | $25.85 | $23.87 | 31,672 |
2019-09-20 | $25.85 | $25.88 | $25.75 | $25.78 | $23.81 | 10,150 |
2019-09-19 | $25.71 | $25.82 | $25.71 | $25.79 | $23.81 | 17,766 |
2019-09-18 | $25.79 | $25.86 | $25.69 | $25.74 | $23.77 | 51,368 |
2019-09-17 | $25.67 | $25.81 | $25.67 | $25.75 | $23.78 | 684,723 |
2019-09-16 | $25.72 | $25.78 | $25.68 | $25.72 | $23.75 | 10,771 |
2019-09-13 | $25.75 | $25.81 | $25.66 | $25.66 | $23.70 | 59,360 |
2019-09-12 | $25.77 | $25.81 | $25.72 | $25.75 | $23.78 | 34,450 |
2019-09-11 | $25.76 | $25.78 | $25.69 | $25.76 | $23.79 | 9,973 |
2019-09-10 | $25.77 | $25.82 | $25.65 | $25.71 | $23.75 | 20,335 |
2019-09-09 | $25.74 | $25.74 | $25.63 | $25.68 | $23.72 | 30,829 |
2019-09-06 | $25.85 | $25.90 | $25.82 | $25.84 | $23.86 | 41,616 |
2019-09-05 | $25.87 | $25.87 | $25.78 | $25.80 | $23.83 | 35,971 |
2019-09-04 | $25.88 | $25.93 | $25.88 | $25.91 | $23.93 | 21,244 |
2019-09-03 | $25.87 | $25.93 | $25.87 | $25.89 | $23.91 | 255,405 |
2019-08-30 | $25.81 | $25.86 | $25.81 | $25.84 | $23.86 | 27,298 |
2019-08-29 | $25.87 | $25.88 | $25.73 | $25.80 | $23.83 | 35,247 |
2019-08-28 | $25.86 | $25.88 | $25.82 | $25.84 | $23.86 | 40,071 |
2019-08-27 | $25.82 | $25.88 | $25.80 | $25.83 | $23.85 | 14,097 |
2019-08-26 | $25.87 | $25.87 | $25.73 | $25.80 | $23.83 | 60,928 |
2019-08-23 | $25.76 | $25.86 | $25.76 | $25.78 | $23.80 | 50,142 |
2019-08-22 | $25.74 | $25.81 | $25.66 | $25.73 | $23.76 | 44,057 |
2019-08-21 | $25.76 | $25.83 | $25.63 | $25.73 | $23.76 | 151,832 |
2019-08-20 | $25.76 | $25.88 | $25.75 | $25.87 | $23.82 | 9,941 |
2019-08-19 | $25.72 | $25.87 | $25.69 | $25.79 | $23.75 | 43,058 |
2019-08-16 | $25.70 | $25.84 | $25.70 | $25.73 | $23.70 | 12,948 |
2019-08-15 | $25.73 | $25.85 | $25.71 | $25.79 | $23.75 | 2,664 |
2019-08-14 | $25.84 | $25.85 | $25.72 | $25.82 | $23.78 | 32,561 |
2019-08-13 | $25.77 | $25.85 | $25.70 | $25.70 | $23.67 | 13,406 |
2019-08-12 | $25.80 | $25.88 | $25.72 | $25.80 | $23.76 | 19,613 |
2019-08-09 | $25.77 | $25.84 | $25.72 | $25.74 | $23.71 | 10,787 |
2019-08-08 | $25.82 | $25.83 | $25.74 | $25.83 | $23.79 | 8,721 |
2019-08-07 | $25.90 | $25.91 | $25.76 | $25.83 | $23.79 | 18,492 |
2019-08-06 | $25.84 | $25.89 | $25.76 | $25.83 | $23.79 | 12,043 |
2019-08-05 | $25.78 | $25.86 | $25.75 | $25.76 | $23.72 | 23,152 |
2019-08-02 | $25.80 | $25.80 | $25.72 | $25.74 | $23.71 | 19,749 |
2019-08-01 | $25.72 | $25.88 | $25.72 | $25.83 | $23.79 | 26,787 |
2019-07-31 | $25.69 | $25.85 | $25.69 | $25.78 | $23.74 | 24,095 |
2019-07-30 | $25.78 | $25.79 | $25.68 | $25.71 | $23.68 | 50,343 |
2019-07-29 | $25.75 | $25.80 | $25.72 | $25.73 | $23.70 | 19,183 |
2019-07-26 | $25.69 | $25.76 | $25.69 | $25.72 | $23.69 | 21,804 |
2019-07-25 | $25.68 | $25.71 | $25.67 | $25.68 | $23.65 | 41,234 |
2019-07-24 | $25.72 | $25.72 | $25.69 | $25.69 | $23.66 | 15,527 |
2019-07-23 | $25.73 | $25.74 | $25.67 | $25.67 | $23.64 | 10,363 |
2019-07-22 | $25.82 | $25.83 | $25.75 | $25.75 | $23.66 | 11,053 |
2019-07-19 | $25.75 | $25.80 | $25.74 | $25.77 | $23.67 | 19,905 |
2019-07-18 | $25.73 | $25.78 | $25.73 | $25.78 | $23.68 | 46,007 |
2019-07-17 | $25.76 | $25.81 | $25.72 | $25.80 | $23.70 | 12,074 |
2019-07-16 | $25.75 | $25.76 | $25.70 | $25.73 | $23.64 | 14,208 |
2019-07-15 | $25.75 | $25.79 | $25.71 | $25.77 | $23.67 | 9,256 |
2019-07-12 | $25.79 | $25.81 | $25.77 | $25.77 | $23.67 | 33,204 |
2019-07-11 | $25.72 | $25.80 | $25.68 | $25.74 | $23.64 | 30,552 |
2019-07-10 | $25.71 | $25.77 | $25.68 | $25.69 | $23.60 | 16,134 |
2019-07-09 | $25.74 | $25.76 | $25.67 | $25.68 | $23.59 | 12,996 |
2019-07-08 | $25.82 | $25.82 | $25.66 | $25.70 | $23.61 | 20,443 |
2019-07-05 | $25.71 | $25.76 | $25.66 | $25.66 | $23.57 | 8,595 |
2019-07-03 | $25.80 | $25.80 | $25.73 | $25.76 | $23.66 | 1,056 |
2019-07-02 | $25.75 | $25.80 | $25.70 | $25.71 | $23.62 | 27,371 |
2019-07-01 | $25.77 | $25.80 | $25.68 | $25.74 | $23.65 | 16,298 |
2019-06-28 | $25.72 | $25.78 | $25.66 | $25.74 | $23.65 | 43,540 |
2019-06-27 | $25.65 | $25.81 | $25.65 | $25.67 | $23.58 | 7,626 |
2019-06-26 | $25.74 | $25.75 | $25.62 | $25.62 | $23.54 | 29,871 |
2019-06-25 | $25.68 | $25.76 | $25.59 | $25.74 | $23.65 | 65,895 |
2019-06-24 | $25.67 | $25.76 | $25.66 | $25.72 | $23.62 | 24,367 |
2019-06-21 | $25.72 | $25.75 | $25.62 | $25.71 | $23.62 | 82,487 |
2019-06-20 | $25.69 | $25.75 | $25.61 | $25.70 | $23.61 | 94,961 |
2019-06-19 | $25.64 | $25.65 | $25.53 | $25.60 | $23.51 | 261,365 |
2019-06-18 | $25.53 | $25.64 | $25.49 | $25.54 | $23.46 | 101,647 |
2019-06-17 | $25.55 | $25.59 | $25.53 | $25.53 | $23.45 | 76,368 |
2019-06-14 | $25.53 | $25.61 | $25.53 | $25.54 | $23.46 | 31,027 |
2019-06-13 | $25.58 | $25.67 | $25.58 | $25.64 | $23.49 | 191,885 |
2019-06-12 | $25.61 | $25.67 | $25.53 | $25.66 | $23.50 | 100,067 |
2019-06-11 | $25.62 | $25.66 | $25.57 | $25.61 | $23.46 | 16,656 |
2019-06-10 | $25.65 | $25.65 | $25.55 | $25.58 | $23.44 | 45,991 |
2019-06-07 | $25.59 | $25.63 | $25.56 | $25.60 | $23.45 | 13,464 |
2019-06-06 | $25.58 | $25.62 | $25.52 | $25.56 | $23.42 | 24,274 |
2019-06-05 | $25.54 | $25.61 | $25.50 | $25.50 | $23.36 | 6,776 |
2019-06-04 | $25.54 | $25.54 | $25.50 | $25.50 | $23.36 | 23,407 |
2019-06-03 | $25.43 | $25.55 | $25.40 | $25.47 | $23.33 | 73,011 |
2019-05-31 | $25.53 | $25.56 | $25.43 | $25.55 | $23.41 | 34,921 |
2019-05-30 | $25.51 | $25.56 | $25.45 | $25.51 | $23.37 | 18,234 |
2019-05-29 | $25.55 | $25.55 | $25.48 | $25.48 | $23.34 | 26,960 |
2019-05-28 | $25.45 | $25.48 | $25.43 | $25.48 | $23.34 | 15,149 |
2019-05-24 | $25.43 | $25.50 | $25.43 | $25.50 | $23.36 | 6,609 |
2019-05-23 | $25.50 | $25.50 | $25.43 | $25.46 | $23.33 | 7,389 |
2019-05-22 | $25.34 | $25.50 | $25.34 | $25.38 | $23.25 | 94,541 |
2019-05-21 | $25.44 | $25.55 | $25.44 | $25.47 | $23.33 | 29,490 |
2019-05-20 | $25.48 | $25.61 | $25.47 | $25.56 | $23.34 | 17,716 |
2019-05-17 | $25.61 | $25.61 | $25.47 | $25.57 | $23.35 | 6,921 |
2019-05-16 | $25.50 | $25.55 | $25.48 | $25.54 | $23.33 | 27,028 |
2019-05-15 | $25.57 | $25.57 | $25.46 | $25.52 | $23.31 | 18,027 |
2019-05-14 | $25.55 | $25.55 | $25.53 | $25.53 | $23.32 | 11,321 |
2019-05-13 | $25.53 | $25.56 | $25.45 | $25.45 | $23.25 | 24,079 |
2019-05-10 | $25.51 | $25.55 | $25.44 | $25.50 | $23.29 | 37,137 |
2019-05-09 | $25.52 | $25.52 | $25.43 | $25.49 | $23.28 | 8,838 |
2019-05-08 | $25.48 | $25.52 | $25.43 | $25.48 | $23.28 | 8,882 |
2019-05-07 | $25.52 | $25.53 | $25.47 | $25.49 | $23.28 | 16,097 |
2019-05-06 | $25.51 | $25.52 | $25.44 | $25.51 | $23.30 | 19,515 |
2019-05-03 | $25.49 | $25.51 | $25.45 | $25.50 | $23.29 | 848,512 |
2019-05-02 | $25.44 | $25.51 | $25.44 | $25.46 | $23.26 | 23,416 |
2019-05-01 | $25.54 | $25.54 | $25.47 | $25.47 | $23.27 | 61,399 |
2019-04-30 | $25.54 | $25.54 | $25.49 | $25.52 | $23.31 | 4,700 |
2019-04-29 | $25.43 | $25.53 | $25.42 | $25.45 | $23.24 | 34,574 |
2019-04-26 | $25.53 | $25.53 | $25.49 | $25.51 | $23.30 | 13,336 |
2019-04-25 | $25.44 | $25.50 | $25.43 | $25.45 | $23.24 | 19,472 |
2019-04-24 | $25.47 | $25.51 | $25.38 | $25.51 | $23.30 | 30,366 |
2019-04-23 | $25.44 | $25.56 | $25.32 | $25.42 | $23.22 | 37,794 |
2019-04-22 | $25.51 | $25.52 | $25.41 | $25.46 | $23.19 | 195,165 |
2019-04-18 | $25.48 | $25.53 | $25.44 | $25.47 | $23.20 | 8,372 |
2019-04-17 | $25.52 | $25.53 | $25.44 | $25.48 | $23.20 | 21,032 |
2019-04-16 | $25.45 | $25.54 | $25.42 | $25.42 | $23.15 | 22,222 |
2019-04-15 | $25.45 | $25.57 | $25.43 | $25.50 | $23.23 | 21,624 |
2019-04-12 | $25.47 | $25.48 | $25.44 | $25.46 | $23.19 | 25,778 |
2019-04-11 | $25.45 | $25.55 | $25.45 | $25.49 | $23.22 | 5,299 |
2019-04-10 | $25.45 | $25.49 | $25.45 | $25.48 | $23.20 | 3,672 |
2019-04-09 | $25.53 | $25.55 | $25.45 | $25.50 | $23.22 | 13,155 |
2019-04-08 | $25.45 | $25.50 | $25.44 | $25.44 | $23.17 | 14,768 |
2019-04-05 | $25.45 | $25.49 | $25.42 | $25.46 | $23.19 | 9,801 |
2019-04-04 | $25.38 | $25.47 | $25.38 | $25.38 | $23.12 | 10,800 |
2019-04-03 | $25.47 | $25.47 | $25.37 | $25.38 | $23.12 | 12,043 |
2019-04-02 | $25.43 | $25.43 | $25.33 | $25.36 | $23.10 | 11,937 |
2019-04-01 | $25.42 | $25.42 | $25.35 | $25.35 | $23.09 | 125,526 |
2019-03-29 | $25.44 | $25.44 | $25.35 | $25.36 | $23.09 | 9,093 |
2019-03-28 | $25.36 | $25.46 | $25.34 | $25.34 | $23.08 | 44,792 |
2019-03-27 | $25.39 | $25.46 | $25.35 | $25.42 | $23.15 | 23,578 |
2019-03-26 | $25.36 | $25.43 | $25.35 | $25.40 | $23.14 | 64,315 |
2019-03-25 | $25.43 | $25.44 | $25.36 | $25.40 | $23.14 | 23,785 |
2019-03-22 | $25.38 | $25.39 | $25.37 | $25.38 | $23.12 | 6,475 |
2019-03-21 | $25.43 | $25.43 | $25.35 | $25.38 | $23.11 | 11,700 |
2019-03-20 | $25.37 | $25.38 | $25.31 | $25.36 | $23.03 | 62,599 |
2019-03-19 | $25.30 | $25.38 | $25.30 | $25.35 | $23.02 | 61,565 |
2019-03-18 | $25.35 | $25.40 | $25.35 | $25.37 | $23.04 | 32,584 |
2019-03-15 | $25.31 | $25.35 | $25.31 | $25.34 | $23.02 | 18,081 |
2019-03-14 | $25.32 | $25.34 | $25.30 | $25.33 | $23.01 | 6,174 |
2019-03-13 | $25.36 | $25.36 | $25.25 | $25.25 | $22.94 | 16,216 |
2019-03-12 | $25.31 | $25.31 | $25.27 | $25.27 | $22.95 | 37,228 |
2019-03-11 | $25.27 | $25.36 | $25.26 | $25.30 | $22.98 | 24,837 |
2019-03-08 | $25.25 | $25.25 | $25.24 | $25.25 | $22.93 | 18,114 |
2019-03-07 | $25.28 | $25.29 | $25.22 | $25.27 | $22.95 | 63,714 |
2019-03-06 | $25.26 | $25.30 | $25.16 | $25.29 | $22.97 | 7,809 |
2019-03-05 | $25.27 | $25.27 | $25.22 | $25.25 | $22.94 | 12,117 |
2019-03-04 | $25.25 | $25.33 | $25.25 | $25.27 | $22.95 | 26,867 |
2019-03-01 | $25.25 | $25.27 | $25.24 | $25.24 | $22.93 | 8,655 |
2019-02-28 | $25.18 | $25.25 | $25.14 | $25.14 | $22.84 | 15,779 |
2019-02-27 | $25.26 | $25.28 | $25.17 | $25.21 | $22.90 | 9,146 |
2019-02-26 | $25.14 | $25.27 | $25.14 | $25.26 | $22.95 | 12,557 |
2019-02-25 | $25.25 | $25.26 | $25.18 | $25.23 | $22.92 | 28,234 |
2019-02-22 | $25.25 | $25.28 | $25.19 | $25.19 | $22.88 | 15,497 |
2019-02-21 | $25.21 | $25.21 | $25.02 | $25.09 | $22.79 | 60,152 |
2019-02-20 | $25.34 | $25.35 | $25.30 | $25.30 | $22.92 | 18,234 |
2019-02-19 | $25.37 | $25.37 | $25.31 | $25.34 | $22.96 | 15,121 |
2019-02-15 | $25.28 | $25.28 | $25.22 | $25.27 | $22.89 | 25,332 |
2019-02-14 | $25.21 | $25.26 | $25.18 | $25.21 | $22.84 | 11,398 |
2019-02-13 | $25.29 | $25.32 | $25.21 | $25.26 | $22.89 | 38,899 |
2019-02-12 | $25.28 | $25.28 | $25.21 | $25.25 | $22.87 | 20,514 |
2019-02-11 | $25.21 | $25.31 | $25.21 | $25.21 | $22.84 | 10,326 |
2019-02-08 | $25.31 | $25.31 | $25.20 | $25.20 | $22.83 | 11,681 |
2019-02-07 | $25.28 | $25.29 | $25.17 | $25.23 | $22.86 | 89,122 |
2019-02-06 | $25.24 | $25.28 | $25.14 | $25.20 | $22.83 | 28,634 |
2019-02-05 | $25.16 | $25.26 | $25.15 | $25.15 | $22.79 | 323,500 |
2019-02-04 | $25.19 | $25.26 | $25.15 | $25.20 | $22.83 | 64,802 |
2019-02-01 | $25.18 | $25.23 | $25.15 | $25.19 | $22.82 | 79,990 |
2019-01-31 | $25.25 | $25.25 | $25.12 | $25.19 | $22.82 | 644,761 |
2019-01-30 | $25.16 | $25.24 | $25.14 | $25.15 | $22.79 | 86,642 |
2019-01-29 | $25.15 | $25.15 | $25.06 | $25.08 | $22.72 | 92,174 |
2019-01-28 | $25.12 | $25.17 | $25.07 | $25.12 | $22.76 | 18,718 |
2019-01-25 | $25.14 | $25.17 | $25.10 | $25.14 | $22.78 | 27,263 |
2019-01-24 | $25.06 | $25.14 | $25.05 | $25.09 | $22.73 | 6,717 |
2019-01-23 | $25.05 | $25.14 | $25.02 | $25.05 | $22.70 | 128,640 |
2019-01-22 | $25.17 | $25.17 | $25.11 | $25.14 | $22.72 | 130,980 |
2019-01-18 | $25.15 | $25.17 | $25.06 | $25.11 | $22.69 | 7,135 |
2019-01-17 | $25.15 | $25.17 | $25.04 | $25.09 | $22.67 | 25,266 |
2019-01-16 | $25.13 | $25.14 | $25.08 | $25.11 | $22.69 | 21,962 |
2019-01-15 | $25.05 | $25.14 | $25.02 | $25.08 | $22.66 | 24,107 |
2019-01-14 | $25.11 | $25.13 | $25.08 | $25.09 | $22.67 | 7,809 |
2019-01-11 | $25.10 | $25.10 | $25.03 | $25.05 | $22.63 | 22,008 |
2019-01-10 | $25.09 | $25.09 | $25.04 | $25.06 | $22.65 | 27,037 |
2019-01-09 | $25.05 | $25.09 | $24.98 | $25.04 | $22.62 | 14,760 |
2019-01-08 | $25.07 | $25.08 | $24.99 | $25.02 | $22.61 | 152,216 |
2019-01-07 | $25.06 | $25.06 | $24.93 | $24.96 | $22.56 | 54,293 |
2019-01-04 | $25.03 | $25.06 | $24.95 | $25.02 | $22.61 | 141,650 |
2019-01-03 | $24.93 | $25.04 | $24.93 | $25.02 | $22.61 | 1,869,118 |
2019-01-02 | $24.95 | $25.00 | $24.94 | $24.96 | $22.56 | 46,733 |
2018-12-31 | $24.85 | $24.98 | $24.84 | $24.90 | $22.50 | 159,926 |
2018-12-28 | $24.96 | $24.98 | $24.80 | $24.81 | $22.42 | 339,854 |
2018-12-27 | $24.97 | $24.98 | $24.79 | $24.81 | $22.42 | 32,048 |
2018-12-26 | $24.94 | $25.00 | $24.79 | $24.89 | $22.49 | 32,686 |
2018-12-24 | $24.82 | $24.98 | $24.77 | $24.78 | $22.39 | 32,448 |
2018-12-21 | $24.98 | $24.99 | $24.78 | $24.78 | $22.39 | 64,994 |
2018-12-20 | $25.04 | $25.04 | $24.81 | $24.82 | $22.43 | 48,441 |
2018-12-19 | $25.06 | $25.06 | $24.87 | $24.96 | $22.56 | 47,341 |
2018-12-18 | $24.93 | $25.04 | $24.93 | $24.99 | $22.58 | 20,086 |
2018-12-17 | $25.05 | $25.09 | $24.75 | $24.93 | $22.45 | 65,167 |
2018-12-14 | $25.07 | $25.08 | $24.98 | $25.03 | $22.54 | 7,048 |
2018-12-13 | $25.06 | $25.07 | $24.97 | $24.98 | $22.50 | 11,112 |
2018-12-12 | $25.04 | $25.06 | $25.00 | $25.02 | $22.53 | 41,259 |
2018-12-11 | $25.02 | $25.06 | $24.95 | $25.00 | $22.51 | 60,400 |
2018-12-10 | $25.06 | $25.06 | $25.00 | $25.03 | $22.54 | 21,773 |
2018-12-07 | $25.04 | $25.05 | $24.89 | $25.05 | $22.56 | 27,724 |
2018-12-06 | $24.85 | $25.06 | $24.85 | $24.95 | $22.47 | 111,149 |
2018-12-04 | $24.99 | $25.05 | $24.91 | $25.04 | $22.55 | 39,170 |
2018-12-03 | $24.94 | $25.02 | $24.93 | $24.93 | $22.45 | 17,382 |
2018-11-30 | $24.95 | $24.97 | $24.92 | $24.97 | $22.49 | 9,209 |
2018-11-29 | $24.98 | $24.98 | $24.88 | $24.92 | $22.44 | 43,178 |
2018-11-28 | $25.02 | $25.02 | $24.94 | $24.96 | $22.48 | 21,468 |
2018-11-27 | $25.01 | $25.01 | $24.96 | $25.00 | $22.51 | 14,327 |
2018-11-26 | $25.04 | $25.04 | $24.94 | $25.00 | $22.52 | 28,208 |
2018-11-23 | $25.03 | $25.03 | $25.00 | $25.00 | $22.52 | 15,393 |
2018-11-21 | $25.00 | $25.04 | $24.99 | $25.02 | $22.53 | 8,695 |
2018-11-20 | $25.08 | $25.10 | $25.04 | $25.07 | $22.52 | 21,136 |
2018-11-19 | $25.07 | $25.15 | $25.06 | $25.07 | $22.51 | 51,618 |
2018-11-16 | $25.10 | $25.10 | $25.09 | $25.10 | $22.54 | 25,620 |
2018-11-15 | $25.14 | $25.16 | $24.96 | $25.07 | $22.51 | 99,374 |
2018-11-14 | $25.14 | $25.19 | $25.12 | $25.14 | $22.58 | 15,626 |
2018-11-13 | $25.06 | $25.21 | $25.05 | $25.14 | $22.58 | 11,676 |
2018-11-12 | $25.16 | $25.21 | $25.15 | $25.15 | $22.59 | 30,445 |
2018-11-09 | $25.17 | $25.21 | $25.17 | $25.21 | $22.64 | 27,915 |
2018-11-08 | $25.15 | $25.21 | $25.11 | $25.17 | $22.61 | 58,320 |
2018-11-07 | $25.16 | $25.20 | $25.15 | $25.15 | $22.59 | 148,063 |
2018-11-06 | $25.16 | $25.19 | $25.12 | $25.12 | $22.56 | 77,957 |
2018-11-05 | $25.14 | $25.15 | $25.08 | $25.11 | $22.55 | 14,016 |
2018-11-02 | $25.16 | $25.16 | $25.06 | $25.11 | $22.55 | 9,229 |
2018-11-01 | $25.13 | $25.15 | $24.97 | $25.03 | $22.48 | 30,624 |
2018-10-31 | $25.09 | $25.17 | $25.05 | $25.05 | $22.50 | 10,062 |
2018-10-30 | $25.11 | $25.15 | $25.09 | $25.10 | $22.54 | 11,746 |
2018-10-29 | $25.15 | $25.16 | $25.11 | $25.14 | $22.58 | 16,838 |
2018-10-26 | $25.14 | $25.15 | $25.09 | $25.09 | $22.53 | 17,051 |
2018-10-25 | $25.18 | $25.18 | $25.14 | $25.17 | $22.61 | 7,759 |
2018-10-24 | $25.14 | $25.16 | $25.12 | $25.14 | $22.58 | 18,654 |
2018-10-23 | $25.19 | $25.19 | $25.14 | $25.14 | $22.58 | 45,236 |
2018-10-22 | $25.19 | $25.22 | $25.17 | $25.20 | $22.57 | 18,405 |
2018-10-19 | $25.18 | $25.22 | $25.16 | $25.22 | $22.59 | 12,104 |
2018-10-18 | $25.21 | $25.21 | $25.12 | $25.17 | $22.54 | 15,712 |
2018-10-17 | $25.20 | $25.24 | $25.18 | $25.18 | $22.55 | 9,407 |
2018-10-16 | $25.23 | $25.25 | $25.20 | $25.23 | $22.60 | 41,511 |
2018-10-15 | $25.19 | $25.21 | $25.16 | $25.18 | $22.55 | 11,832 |
2018-10-12 | $25.21 | $25.23 | $25.19 | $25.19 | $22.56 | 40,684 |
2018-10-11 | $25.18 | $25.21 | $25.18 | $25.18 | $22.55 | 6,154 |
2018-10-10 | $25.09 | $25.22 | $25.09 | $25.15 | $22.53 | 77,890 |
2018-10-09 | $25.19 | $25.23 | $25.15 | $25.18 | $22.55 | 5,550 |
2018-10-08 | $25.11 | $25.23 | $25.11 | $25.19 | $22.56 | 28,948 |
2018-10-05 | $25.20 | $25.23 | $25.13 | $25.19 | $22.56 | 235,342 |
2018-10-04 | $25.16 | $25.22 | $25.15 | $25.19 | $22.56 | 18,563 |
2018-10-03 | $25.17 | $25.26 | $25.16 | $25.16 | $22.53 | 34,612 |
2018-10-02 | $25.17 | $25.27 | $25.17 | $25.20 | $22.57 | 31,455 |
2018-10-01 | $25.24 | $25.24 | $25.20 | $25.21 | $22.58 | 120,178 |
2018-09-28 | $25.20 | $25.23 | $25.18 | $25.19 | $22.56 | 43,833 |
2018-09-27 | $25.19 | $25.21 | $25.19 | $25.20 | $22.57 | 84,677 |
2018-09-26 | $25.19 | $25.24 | $25.18 | $25.19 | $22.56 | 473,088 |
2018-09-25 | $25.16 | $25.19 | $25.15 | $25.16 | $22.53 | 481,654 |
2018-09-24 | $25.15 | $25.20 | $25.15 | $25.15 | $22.53 | 202,619 |
2018-09-21 | $25.15 | $25.19 | $25.15 | $25.16 | $22.53 | 463,496 |
2018-09-20 | $25.14 | $25.19 | $25.14 | $25.17 | $22.54 | 245,880 |
2018-09-19 | $25.15 | $25.17 | $25.10 | $25.15 | $22.53 | 77,093 |
2018-09-18 | $25.14 | $25.18 | $25.11 | $25.11 | $22.49 | 103,228 |
2018-09-17 | $25.19 | $25.21 | $25.14 | $25.17 | $22.54 | 145,071 |
2018-09-14 | $25.21 | $25.21 | $25.12 | $25.14 | $22.52 | 137,204 |
2018-09-13 | $25.22 | $25.24 | $25.19 | $25.24 | $22.54 | 57,311 |
2018-09-12 | $25.20 | $25.21 | $25.18 | $25.20 | $22.51 | 357,051 |
2018-09-11 | $25.16 | $25.20 | $25.16 | $25.16 | $22.47 | 991,789 |
2018-09-10 | $25.17 | $25.22 | $25.17 | $25.20 | $22.50 | 96,447 |
2018-09-07 | $25.17 | $25.25 | $25.13 | $25.15 | $22.46 | 73,469 |
2018-09-06 | $25.16 | $25.29 | $25.15 | $25.22 | $22.53 | 117,082 |
2018-09-05 | $25.22 | $25.22 | $25.17 | $25.21 | $22.51 | 155,037 |
2018-09-04 | $25.16 | $25.19 | $25.12 | $25.18 | $22.49 | 14,845 |
2018-08-31 | $25.24 | $25.25 | $25.14 | $25.15 | $22.46 | 26,386 |
2018-08-30 | $25.22 | $25.23 | $25.18 | $25.19 | $22.50 | 11,667 |
2018-08-29 | $25.18 | $25.23 | $25.14 | $25.21 | $22.52 | 53,818 |
2018-08-28 | $25.15 | $25.15 | $25.14 | $25.15 | $22.46 | 2,122 |
2018-08-27 | $25.14 | $25.17 | $25.12 | $25.17 | $22.48 | 10,197 |
2018-08-24 | $25.12 | $25.14 | $25.11 | $25.11 | $22.43 | 5,251 |
2018-08-23 | $25.16 | $25.17 | $25.14 | $25.14 | $22.45 | 106,240 |
2018-08-22 | $25.16 | $25.19 | $25.15 | $25.17 | $22.48 | 37,326 |
2018-08-21 | $25.17 | $25.17 | $25.13 | $25.14 | $22.45 | 25,832 |
2018-08-20 | $25.19 | $25.30 | $25.16 | $25.22 | $22.46 | 22,391 |
2018-08-17 | $25.20 | $25.23 | $25.18 | $25.22 | $22.46 | 359,581 |
2018-08-16 | $25.22 | $25.23 | $25.18 | $25.22 | $22.45 | 18,737 |
2018-08-15 | $25.22 | $25.23 | $25.19 | $25.21 | $22.45 | 15,424 |
2018-08-14 | $25.18 | $25.20 | $25.17 | $25.17 | $22.41 | 5,691 |
2018-08-13 | $25.22 | $25.23 | $25.17 | $25.23 | $22.47 | 9,546 |
2018-08-10 | $25.21 | $25.25 | $25.20 | $25.22 | $22.46 | 341,114 |
2018-08-09 | $25.21 | $25.26 | $25.20 | $25.26 | $22.49 | 40,834 |
2018-08-08 | $25.22 | $25.22 | $25.19 | $25.20 | $22.44 | 16,265 |
2018-08-07 | $25.21 | $25.22 | $25.16 | $25.21 | $22.45 | 14,029 |
2018-08-06 | $25.27 | $25.27 | $25.18 | $25.21 | $22.45 | 4,133 |
2018-08-03 | $25.18 | $25.18 | $25.18 | $25.18 | $22.42 | 2 |
2018-08-02 | $25.18 | $25.18 | $25.18 | $25.18 | $22.42 | 400 |
2018-08-01 | $25.15 | $25.17 | $25.12 | $25.15 | $22.40 | 5,073 |
2018-07-31 | $25.19 | $25.20 | $25.19 | $25.20 | $22.44 | 809 |
2018-07-30 | $25.20 | $25.20 | $25.20 | $25.20 | $22.44 | 0 |
2018-07-27 | $25.20 | $25.20 | $25.20 | $25.20 | $22.44 | 0 |
2018-07-26 | $25.20 | $25.20 | $25.20 | $25.20 | $22.44 | 405 |
2018-07-25 | $25.13 | $25.13 | $25.12 | $25.13 | $22.38 | 20,900 |
2018-07-24 | $25.11 | $25.20 | $25.11 | $25.20 | $22.44 | 5,890 |
2018-07-23 | $25.20 | $25.20 | $25.20 | $25.20 | $22.44 | 0 |
2018-07-20 | $25.20 | $25.20 | $25.20 | $25.20 | $22.44 | 0 |
2018-07-19 | $25.20 | $25.20 | $25.20 | $25.20 | $22.38 | 0 |
2018-07-18 | $25.20 | $25.20 | $25.20 | $25.20 | $22.38 | 0 |
2018-07-17 | $25.20 | $25.20 | $25.20 | $25.20 | $22.38 | 500 |
2018-07-16 | $25.24 | $27.75 | $25.14 | $25.26 | $22.43 | 11,390 |
2018-07-13 | $25.17 | $25.17 | $25.17 | $25.17 | $22.35 | 0 |
2018-07-12 | $25.17 | $25.17 | $25.17 | $25.17 | $22.35 | 1,950 |
2018-07-11 | $25.19 | $25.19 | $25.19 | $25.19 | $22.37 | 0 |
2018-07-10 | $25.23 | $25.23 | $25.19 | $25.19 | $22.37 | 200 |
2018-07-09 | $25.12 | $25.12 | $25.12 | $25.12 | $22.31 | 0 |
2018-07-06 | $25.17 | $25.17 | $25.12 | $25.12 | $22.31 | 1,080 |
2018-07-05 | $25.06 | $25.06 | $25.06 | $25.06 | $22.25 | 5 |
2018-07-03 | $25.06 | $25.06 | $25.06 | $25.06 | $22.25 | 0 |
2018-07-02 | $25.06 | $25.06 | $25.06 | $25.06 | $22.25 | 0 |
2018-06-29 | $25.06 | $25.06 | $25.06 | $25.06 | $22.25 | 0 |
2018-06-28 | $25.06 | $25.06 | $25.06 | $25.06 | $22.25 | 5 |
2018-06-27 | $25.06 | $25.06 | $25.06 | $25.06 | $22.25 | 0 |
2018-06-26 | $25.06 | $25.06 | $25.06 | $25.06 | $22.25 | 0 |
2018-06-25 | $25.06 | $25.06 | $25.06 | $25.06 | $22.25 | 2 |
2018-06-22 | $25.06 | $25.06 | $25.06 | $25.06 | $22.25 | 205 |
2018-06-21 | $25.09 | $25.09 | $25.09 | $25.09 | $22.28 | 7 |
2018-06-20 | $25.09 | $25.09 | $25.09 | $25.09 | $22.28 | 0 |
2018-06-19 | $25.09 | $25.09 | $25.09 | $25.09 | $22.28 | 0 |
2018-06-18 | $25.09 | $25.09 | $25.09 | $25.09 | $22.28 | 15 |
2018-06-15 | $25.10 | $25.10 | $25.09 | $25.09 | $22.28 | 1,306 |
2018-06-14 | $25.05 | $25.05 | $25.05 | $25.05 | $22.24 | 721 |
2018-06-06 | $25.05 | $25.08 | $25.05 | $25.08 | $22.27 | 1,151 |
2018-06-05 | $25.06 | $25.06 | $25.06 | $25.06 | $22.25 | 1,990 |
First Trust TCW Unconstrained Plus Bond ETF (UCON) News Headlines
Recent First Trust TCW Unconstrained Plus Bond ETF (UCON) News
Similar Companies to First Trust TCW Unconstrained Plus Bond ETF (UCON) 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 | -- | -- | -- |