Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.22 ($-0.02) -0.05%
Vesper U.S. Large Cap Short-Term Reversal Strategy ETF - Daily Information
Click for more stock information on Vesper U.S. Large Cap Short-Term Reversal Strategy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.27 |
Previous Close | $29.22 |
High | $29.27 |
Low | $29.22 |
Adjusted Open | $29.27 |
Previous Adjusted Close | $29.22 |
Adjusted High | $29.27 |
Adjusted Low | $29.22 |
About Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN)
The Fund will normally invest at least 80% of its total assets in securities of the Index. The Index is designed to measure the performance of a portfolio of twenty-five (25) stocks selected from the S&P 500 Index (the "S&P 500") that Vesper Capital Management, LLC (the "Index Creator") believes will most likely benefit from the "short-term reversal" effect, as determined by applying a proprietary algorithm ("Chow's Ratio" or "Algorithm"). Short-term reversal effect generally means that, on average, stocks with relatively poor weekly (risk-adjusted) performance, may reverse and earn higher returns relative to peer stocks the following week. Short-term reversal investment strategies have recently developed due to the accessibility and availability of short-term pricing data and lower trading costs. The eligible universe of Index components includes all companies in the S&P 500. From that universe, according to the Index's quantitative, rules-based methodology, 25 securities are selected by S&P Dow Jones Indices, LLC ("SPDJI" or the "Index Provider") applying Chow's Ratio to historical short-term price data of the companies' stocks to seek to identify those securities that have the best chance to experience short-term reversal as well as maintain minimum risk exposure and transaction costs. Chow's Ratio is a proprietary algorithm that uses short-term pricing data and volatility measures to identify stocks that have experienced one-week price declines and assesses their price stability to identify which stocks are fundamentally sound and have the greatest potential for reversal and which ones are fundamentally flawed and have the greatest potential for further decline. The stocks with the best chance of reversal are ultimately selected for the Index. After applying the Algorithm provided by the Index Creator, SPDJI selects the 25 stocks with the lowest ratios (where a lower ratio represents a higher likelihood of experiencing short-term reversal) for the Index. The Index is evaluated and re-balanced on a weekly basis. Index components are equal weighted at each weekly reconstitution of the Index. A stock in the Index is only removed at re-balance if it has been assigned a ratio that has risen out of the top 50 stocks of the S&P 500 with the lowest ratios and replace with the stock with the next lowest ratio. The Index is provided and calculated by SPDJI which the Index Creator has contracted with to create the Index. The Fund employs a "passive management" investment strategy designed to track the performance of the Index. Exchange Traded Concepts, LLC (the "Adviser"), the Fund's adviser, generally will use a replication methodology, meaning it will invest in all of the securities composing the Index in proportion to their respective weightings in the Index. However, the Adviser may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. The Adviser expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation. The Fund may invest up to 20% of its total assets in investments that are not included in the Index, but that the Adviser believes will help the Fund track the performance of the Index. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. Due to the Fund's weekly reconstitution, the Fund's concentration in an industry or group of industries or a particular sector may change from week to week. The Index was created by Vesper Capital Management and is provided by and calculated by SPDJI. Neither Vesper Capital Management nor SPDJI is an affiliate of the Fund or the Adviser. The Adviser has entered into a license agreement with Vesper Capital Management to use the Index. The Adviser is sublicensing rights to the Index to the Fund at no charge.
Invest in Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN)
Historical Stock Data for Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-25 | $29.27 | $29.27 | $29.22 | $29.22 | $29.22 | 4,756 |
2025-03-24 | $29.24 | $29.24 | $29.21 | $29.24 | $29.24 | 674 |
2025-03-21 | $29.17 | $29.23 | $29.17 | $29.23 | $29.23 | 120 |
2025-03-20 | $29.29 | $29.38 | $29.18 | $29.27 | $29.27 | 1,723 |
2025-03-19 | $29.11 | $29.34 | $29.11 | $29.33 | $29.33 | 763 |
2025-03-18 | $28.89 | $28.98 | $28.89 | $28.98 | $28.98 | 1,992 |
2025-03-17 | $28.87 | $29.10 | $28.87 | $29.10 | $29.10 | 941 |
2025-03-14 | $28.41 | $28.74 | $28.41 | $28.73 | $28.73 | 2,701 |
2025-03-13 | $28.52 | $28.54 | $28.09 | $28.20 | $28.20 | 592 |
2025-03-12 | $28.54 | $28.69 | $28.43 | $28.60 | $28.60 | 1,074 |
2025-03-11 | $28.78 | $28.78 | $28.57 | $28.65 | $28.65 | 9,722 |
2025-03-10 | $29.17 | $29.24 | $28.80 | $28.91 | $28.91 | 19,056 |
2025-03-07 | $29.29 | $29.67 | $29.20 | $29.65 | $29.65 | 42,547 |
2025-03-06 | $29.60 | $29.70 | $29.42 | $29.48 | $29.48 | 21,540 |
2025-03-05 | $29.55 | $29.90 | $29.54 | $29.87 | $29.87 | 39,885 |
2025-03-04 | $29.60 | $30.00 | $29.60 | $29.63 | $29.63 | 2,885 |
2025-03-03 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 330 |
2025-02-28 | $30.50 | $30.72 | $30.50 | $30.72 | $30.72 | 90,651 |
2025-02-27 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 213 |
2025-02-26 | $30.36 | $30.37 | $30.34 | $30.34 | $30.34 | 601 |
2025-02-25 | $30.36 | $30.43 | $30.34 | $30.43 | $30.43 | 766 |
2025-02-24 | $30.31 | $30.50 | $30.31 | $30.32 | $30.32 | 296 |
2025-02-21 | $30.55 | $30.55 | $30.26 | $30.26 | $30.26 | 826 |
2025-02-20 | $30.79 | $30.83 | $30.79 | $30.83 | $30.83 | 269 |
2025-02-19 | $30.82 | $30.90 | $30.82 | $30.90 | $30.90 | 451 |
2025-02-18 | $30.35 | $30.59 | $30.31 | $30.59 | $30.59 | 24,923 |
2025-02-14 | $30.61 | $30.61 | $30.41 | $30.41 | $30.41 | 40,665 |
2025-02-13 | $30.41 | $30.59 | $30.41 | $30.59 | $30.59 | 2,913 |
2025-02-12 | $30.06 | $30.15 | $30.06 | $30.15 | $30.15 | 36,291 |
2025-02-11 | $30.35 | $30.49 | $30.35 | $30.44 | $30.44 | 164,323 |
2025-02-10 | $30.52 | $30.52 | $30.46 | $30.48 | $30.48 | 478 |
2025-02-07 | $30.65 | $30.65 | $30.29 | $30.30 | $30.30 | 359 |
2025-02-06 | $30.70 | $30.71 | $30.53 | $30.58 | $30.58 | 41,104 |
2025-02-05 | $30.58 | $30.76 | $30.53 | $30.64 | $30.64 | 7,390 |
2025-02-04 | $30.58 | $30.58 | $30.50 | $30.50 | $30.50 | 368 |
2025-02-03 | $30.40 | $30.52 | $30.37 | $30.37 | $30.37 | 40,434 |
2025-01-31 | $30.89 | $30.89 | $30.70 | $30.70 | $30.70 | 168 |
2025-01-30 | $30.81 | $31.09 | $30.81 | $31.05 | $31.05 | 529 |
2025-01-29 | $30.92 | $30.93 | $30.72 | $30.73 | $30.73 | 1,446 |
2025-01-28 | $30.71 | $30.80 | $30.71 | $30.80 | $30.80 | 1,187 |
2025-01-27 | $30.88 | $30.98 | $30.88 | $30.98 | $30.98 | 109 |
2025-01-24 | $30.98 | $30.99 | $30.93 | $30.93 | $30.93 | 338 |
2025-01-23 | $30.84 | $31.02 | $30.84 | $31.02 | $31.02 | 321 |
2025-01-22 | $31.16 | $31.16 | $31.14 | $31.14 | $31.14 | 379 |
2025-01-21 | $31.15 | $31.16 | $31.15 | $31.16 | $31.16 | 237 |
2025-01-17 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 211 |
2025-01-16 | $30.88 | $30.89 | $30.88 | $30.89 | $30.89 | 550 |
2025-01-15 | $30.91 | $30.91 | $30.88 | $30.88 | $30.88 | 112 |
2025-01-14 | $30.52 | $30.67 | $30.47 | $30.67 | $30.67 | 300 |
2025-01-13 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 134 |
2025-01-10 | $30.38 | $30.38 | $30.16 | $30.16 | $30.16 | 233 |
2025-01-08 | $30.40 | $30.55 | $30.33 | $30.55 | $30.55 | 331 |
2025-01-07 | $30.69 | $30.69 | $30.42 | $30.42 | $30.42 | 523 |
2025-01-06 | $30.78 | $30.78 | $30.50 | $30.50 | $30.50 | 506 |
2025-01-03 | $30.44 | $30.60 | $30.44 | $30.60 | $30.60 | 995 |
2025-01-02 | $30.62 | $30.62 | $30.18 | $30.26 | $30.26 | 2,788 |
2024-12-31 | $30.35 | $30.41 | $30.29 | $30.33 | $30.33 | 1,204 |
2024-12-30 | $30.12 | $30.23 | $30.12 | $30.23 | $30.23 | 497 |
2024-12-27 | $30.88 | $30.88 | $30.88 | $30.88 | $30.56 | 3 |
2024-12-26 | $30.98 | $31.04 | $30.98 | $31.04 | $30.71 | 642 |
2024-12-24 | $30.86 | $30.99 | $30.86 | $30.99 | $30.66 | 623 |
2024-12-23 | $30.55 | $30.78 | $30.55 | $30.78 | $30.45 | 560 |
2024-12-20 | $30.75 | $30.75 | $30.75 | $30.75 | $30.43 | 184 |
2024-12-19 | $30.48 | $30.49 | $30.40 | $30.40 | $30.08 | 946 |
2024-12-18 | $31.29 | $31.29 | $30.40 | $30.40 | $30.08 | 576 |
2024-12-17 | $31.44 | $31.44 | $31.34 | $31.36 | $31.03 | 892 |
2024-12-16 | $31.80 | $31.80 | $31.53 | $31.53 | $31.19 | 318 |
2024-12-13 | $31.63 | $31.68 | $31.63 | $31.68 | $31.34 | 222 |
2024-12-12 | $31.95 | $31.95 | $31.91 | $31.91 | $31.58 | 216 |
2024-12-11 | $32.11 | $32.11 | $32.11 | $32.11 | $31.77 | 108 |
2024-12-10 | $32.21 | $32.25 | $32.06 | $32.07 | $31.73 | 2,051 |
2024-12-09 | $32.39 | $32.39 | $32.21 | $32.21 | $31.88 | 1,325 |
2024-12-06 | $32.39 | $32.39 | $32.24 | $32.24 | $31.90 | 617 |
2024-12-05 | $32.27 | $32.34 | $32.27 | $32.34 | $32.00 | 282 |
2024-12-04 | $32.26 | $32.37 | $32.26 | $32.37 | $32.03 | 287 |
2024-12-03 | $32.39 | $32.45 | $32.39 | $32.40 | $32.06 | 333 |
2024-12-02 | $32.41 | $32.51 | $32.41 | $32.49 | $32.15 | 2,176 |
2024-11-29 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 14 |
2024-11-27 | $32.30 | $32.30 | $32.23 | $32.23 | $32.23 | 129 |
2024-11-26 | $32.06 | $32.19 | $32.06 | $32.19 | $32.19 | 417 |
2024-11-25 | $32.30 | $32.33 | $32.29 | $32.29 | $32.29 | 464 |
2024-11-22 | $31.86 | $31.89 | $31.81 | $31.89 | $31.89 | 54,411 |
2024-11-21 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 2 |
2024-11-20 | $31.06 | $31.32 | $31.06 | $31.32 | $31.32 | 580 |
2024-11-19 | $30.98 | $31.02 | $30.98 | $31.02 | $31.02 | 507 |
2024-11-18 | $31.11 | $31.11 | $31.07 | $31.07 | $31.07 | 683 |
2024-11-15 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 47 |
2024-11-14 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 135 |
2024-11-13 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 2 |
2024-11-12 | $31.59 | $31.59 | $31.55 | $31.55 | $31.55 | 474 |
2024-11-11 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 20 |
2024-11-08 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 5 |
2024-11-07 | $31.30 | $31.37 | $31.30 | $31.33 | $31.33 | 1,195 |
2024-11-06 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 57 |
2024-11-05 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 25 |
2024-11-04 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 62 |
2024-11-01 | $30.63 | $30.63 | $30.57 | $30.57 | $30.57 | 431 |
2024-10-31 | $30.63 | $30.72 | $30.58 | $30.58 | $30.58 | 344 |
2024-10-30 | $30.80 | $30.80 | $30.73 | $30.73 | $30.73 | 139 |
2024-10-29 | $30.80 | $30.87 | $30.78 | $30.78 | $30.78 | 550 |
2024-10-28 | $30.69 | $30.73 | $30.69 | $30.73 | $30.73 | 160 |
2024-10-25 | $30.66 | $30.66 | $30.46 | $30.46 | $30.46 | 1,060 |
2024-10-24 | $30.71 | $30.73 | $30.61 | $30.61 | $30.61 | 5,846 |
2024-10-23 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 309 |
2024-10-22 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 2 |
2024-10-21 | $31.02 | $31.02 | $31.01 | $31.01 | $31.01 | 1,355 |
2024-10-18 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 6 |
2024-10-17 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 156 |
2024-10-16 | $31.38 | $31.38 | $31.36 | $31.36 | $31.36 | 113 |
2024-10-15 | $31.29 | $31.29 | $31.13 | $31.13 | $31.13 | 348 |
2024-10-14 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 119 |
2024-10-11 | $30.83 | $30.85 | $30.82 | $30.85 | $30.85 | 1,011 |
2024-10-10 | $30.49 | $30.56 | $30.49 | $30.55 | $30.55 | 552 |
2024-10-09 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 61 |
2024-10-08 | $30.19 | $30.27 | $30.19 | $30.27 | $30.27 | 698 |
2024-10-07 | $30.16 | $30.16 | $29.99 | $30.04 | $30.04 | 1,375 |
2024-10-04 | $30.27 | $30.27 | $30.26 | $30.26 | $30.26 | 313 |
2024-10-03 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 104 |
2024-10-02 | $30.38 | $30.38 | $30.34 | $30.34 | $30.34 | 439 |
2024-10-01 | $30.35 | $30.39 | $30.30 | $30.37 | $30.37 | 880 |
2024-09-30 | $30.65 | $30.65 | $30.64 | $30.64 | $30.64 | 270 |
2024-09-27 | $30.77 | $30.77 | $30.63 | $30.63 | $30.63 | 114 |
2024-09-26 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 180 |
2024-09-25 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 98 |
2024-09-24 | $30.46 | $30.49 | $30.45 | $30.45 | $30.45 | 1,886 |
2024-09-23 | $30.24 | $30.38 | $30.24 | $30.38 | $30.38 | 959 |
2024-09-20 | $30.21 | $30.21 | $30.16 | $30.16 | $30.16 | 158 |
2024-09-19 | $30.47 | $30.58 | $30.39 | $30.58 | $30.58 | 1,082 |
2024-09-18 | $30.40 | $30.43 | $30.26 | $30.26 | $30.26 | 1,251 |
2024-09-17 | $30.42 | $30.42 | $30.29 | $30.29 | $30.29 | 825 |
2024-09-16 | $30.26 | $30.29 | $30.18 | $30.22 | $30.22 | 421 |
2024-09-13 | $29.98 | $30.03 | $29.98 | $30.03 | $30.03 | 2,239 |
2024-09-12 | $29.53 | $29.75 | $29.53 | $29.75 | $29.75 | 385 |
2024-09-11 | $29.32 | $29.57 | $29.32 | $29.57 | $29.57 | 278 |
2024-09-10 | $29.39 | $29.63 | $29.39 | $29.63 | $29.63 | 1,477 |
2024-09-09 | $29.59 | $29.69 | $29.56 | $29.59 | $29.59 | 2,056 |
2024-09-06 | $29.86 | $29.86 | $29.34 | $29.34 | $29.34 | 3,066 |
2024-09-05 | $29.72 | $29.76 | $29.63 | $29.69 | $29.69 | 17,753 |
2024-09-04 | $29.61 | $29.80 | $29.61 | $29.78 | $29.78 | 1,272 |
2024-09-03 | $29.51 | $29.78 | $29.51 | $29.59 | $29.59 | 7,444 |
2024-08-30 | $29.30 | $29.43 | $29.30 | $29.43 | $29.43 | 246 |
2024-08-29 | $29.22 | $29.37 | $29.22 | $29.26 | $29.26 | 494 |
2024-08-28 | $29.29 | $29.29 | $29.16 | $29.24 | $29.24 | 493 |
2024-08-27 | $29.13 | $29.27 | $29.13 | $29.20 | $29.20 | 3,436 |
2024-08-26 | $29.44 | $29.44 | $29.23 | $29.23 | $29.23 | 647 |
2024-08-23 | $28.91 | $29.19 | $28.91 | $29.19 | $29.19 | 605 |
2024-08-22 | $28.91 | $28.91 | $28.67 | $28.74 | $28.74 | 20,135 |
2024-08-21 | $28.75 | $28.81 | $28.75 | $28.81 | $28.81 | 458 |
2024-08-20 | $28.81 | $28.81 | $28.66 | $28.66 | $28.66 | 407 |
2024-08-19 | $28.50 | $28.67 | $28.49 | $28.67 | $28.67 | 1,472 |
2024-08-16 | $28.47 | $28.49 | $28.47 | $28.49 | $28.49 | 2,152 |
2024-08-15 | $28.52 | $28.52 | $28.41 | $28.41 | $28.41 | 505 |
2024-08-14 | $28.20 | $28.20 | $28.10 | $28.13 | $28.13 | 521 |
2024-08-13 | $27.94 | $28.14 | $27.94 | $28.14 | $28.14 | 3,551 |
2024-08-12 | $28.09 | $28.09 | $27.79 | $27.79 | $27.79 | 417 |
2024-08-09 | $27.86 | $28.03 | $27.77 | $27.97 | $27.97 | 6,870 |
2024-08-08 | $27.87 | $27.90 | $27.79 | $27.90 | $27.90 | 432 |
2024-08-07 | $27.98 | $27.98 | $27.46 | $27.46 | $27.46 | 1,287 |
2024-08-06 | $27.75 | $27.78 | $27.64 | $27.64 | $27.64 | 614 |
2024-08-05 | $26.94 | $27.36 | $26.94 | $27.03 | $27.03 | 1,021 |
2024-08-02 | $27.79 | $27.79 | $27.65 | $27.72 | $27.72 | 2,232 |
2024-08-01 | $28.66 | $28.66 | $28.34 | $28.46 | $28.46 | 1,319 |
2024-07-31 | $28.71 | $28.86 | $28.64 | $28.64 | $28.64 | 3,337 |
2024-07-30 | $28.42 | $28.59 | $28.38 | $28.59 | $28.59 | 991 |
2024-07-29 | $28.13 | $28.22 | $28.13 | $28.22 | $28.22 | 213 |
2024-07-26 | $28.00 | $28.33 | $28.00 | $28.19 | $28.19 | 2,664 |
2024-07-25 | $27.93 | $27.93 | $27.68 | $27.75 | $27.75 | 5,428 |
2024-07-24 | $27.64 | $27.68 | $27.38 | $27.38 | $27.38 | 330 |
2024-07-23 | $27.92 | $27.96 | $27.92 | $27.96 | $27.96 | 286 |
2024-07-22 | $27.90 | $27.91 | $27.90 | $27.91 | $27.91 | 706 |
2024-07-19 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 156 |
2024-07-18 | $27.75 | $27.75 | $27.49 | $27.49 | $27.49 | 384 |
2024-07-17 | $27.52 | $27.57 | $27.50 | $27.57 | $27.57 | 1,725 |
2024-07-16 | $27.20 | $27.45 | $27.20 | $27.45 | $27.45 | 1,938 |
2024-07-15 | $26.94 | $26.95 | $26.92 | $26.95 | $26.95 | 1,476 |
2024-07-12 | $26.71 | $26.89 | $26.71 | $26.81 | $26.81 | 3,947 |
2024-07-11 | $26.50 | $26.81 | $26.50 | $26.81 | $26.81 | 900 |
2024-07-10 | $25.85 | $26.02 | $25.84 | $26.02 | $26.02 | 1,351 |
2024-07-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 198 |
2024-07-08 | $26.03 | $26.03 | $25.93 | $25.97 | $25.97 | 28,089 |
2024-07-05 | $25.95 | $26.02 | $25.95 | $26.02 | $26.02 | 224 |
2024-07-03 | $26.17 | $26.17 | $26.05 | $26.15 | $26.15 | 587 |
2024-07-02 | $25.90 | $26.03 | $25.85 | $26.03 | $26.03 | 2,411 |
2024-07-01 | $26.28 | $26.28 | $25.87 | $25.87 | $25.87 | 2,216 |
2024-06-28 | $26.51 | $26.51 | $26.18 | $26.28 | $26.28 | 438 |
2024-06-27 | $26.38 | $26.38 | $26.25 | $26.37 | $26.37 | 956 |
2024-06-26 | $26.29 | $26.40 | $26.24 | $26.37 | $26.37 | 815 |
2024-06-25 | $26.52 | $26.52 | $26.36 | $26.42 | $26.42 | 679 |
2024-06-24 | $26.72 | $26.78 | $26.71 | $26.71 | $26.71 | 852 |
2024-06-21 | $26.66 | $26.66 | $26.49 | $26.52 | $26.52 | 2,931 |
2024-06-20 | $26.52 | $26.52 | $26.39 | $26.49 | $26.49 | 1,325 |
2024-06-18 | $26.37 | $26.44 | $26.37 | $26.38 | $26.38 | 284 |
2024-06-17 | $25.99 | $26.22 | $25.99 | $26.22 | $26.22 | 438 |
2024-06-14 | $25.79 | $25.90 | $25.79 | $25.87 | $25.87 | 677 |
2024-06-13 | $25.90 | $26.04 | $25.90 | $26.04 | $26.04 | 649 |
2024-06-12 | $26.11 | $26.13 | $26.05 | $26.05 | $26.05 | 445 |
2024-06-11 | $25.58 | $25.70 | $25.58 | $25.62 | $25.62 | 318 |
2024-06-10 | $25.51 | $25.62 | $25.51 | $25.62 | $25.62 | 365 |
2024-06-07 | $25.49 | $25.53 | $25.41 | $25.41 | $25.41 | 462 |
2024-06-06 | $25.40 | $25.57 | $25.40 | $25.49 | $25.49 | 447 |
2024-06-05 | $25.51 | $25.59 | $25.50 | $25.59 | $25.59 | 536 |
2024-06-04 | $25.51 | $25.58 | $25.51 | $25.58 | $25.58 | 758 |
2024-06-03 | $25.67 | $25.72 | $25.47 | $25.53 | $25.53 | 1,403 |
2024-05-31 | $25.34 | $25.74 | $25.34 | $25.74 | $25.74 | 698 |
2024-05-30 | $25.25 | $25.32 | $25.20 | $25.22 | $25.22 | 1,943 |
2024-05-29 | $25.25 | $25.25 | $25.17 | $25.17 | $25.17 | 206 |
2024-05-28 | $25.59 | $25.59 | $25.43 | $25.48 | $25.48 | 1,160 |
2024-05-24 | $25.80 | $25.83 | $25.76 | $25.83 | $25.83 | 531 |
2024-05-23 | $26.11 | $26.11 | $25.77 | $25.77 | $25.77 | 1,017 |
2024-05-22 | $26.37 | $26.37 | $26.29 | $26.29 | $26.29 | 898 |
2024-05-21 | $26.41 | $26.41 | $26.39 | $26.39 | $26.39 | 438 |
2024-05-20 | $26.34 | $26.56 | $26.34 | $26.47 | $26.47 | 603 |
2024-05-17 | $26.53 | $26.53 | $26.42 | $26.48 | $26.48 | 1,061 |
2024-05-16 | $26.48 | $26.58 | $26.48 | $26.57 | $26.57 | 1,226 |
2024-05-15 | $26.34 | $26.61 | $26.34 | $26.59 | $26.59 | 777 |
2024-05-14 | $26.33 | $26.33 | $26.31 | $26.31 | $26.31 | 256 |
2024-05-13 | $26.24 | $26.25 | $26.17 | $26.25 | $26.25 | 598 |
2024-05-10 | $26.15 | $26.24 | $26.13 | $26.24 | $26.24 | 1,249 |
2024-05-09 | $25.97 | $26.13 | $25.97 | $26.13 | $26.13 | 285 |
2024-05-08 | $25.88 | $25.90 | $25.77 | $25.90 | $25.90 | 552 |
2024-05-07 | $25.80 | $25.90 | $25.77 | $25.90 | $25.90 | 650 |
2024-05-06 | $25.48 | $25.58 | $25.48 | $25.55 | $25.55 | 721 |
2024-05-03 | $25.33 | $25.43 | $25.33 | $25.43 | $25.43 | 104 |
2024-05-02 | $25.00 | $25.20 | $25.00 | $25.20 | $25.20 | 1,528 |
2024-05-01 | $25.21 | $25.42 | $25.08 | $25.08 | $25.08 | 2,885 |
2024-04-30 | $25.16 | $25.23 | $25.11 | $25.16 | $25.16 | 1,121 |
2024-04-29 | $25.43 | $25.50 | $25.41 | $25.41 | $25.41 | 251 |
2024-04-26 | $25.35 | $25.45 | $25.32 | $25.40 | $25.40 | 814 |
2024-04-25 | $25.13 | $25.41 | $25.13 | $25.41 | $25.41 | 1,048 |
2024-04-24 | $25.36 | $25.55 | $25.36 | $25.51 | $25.51 | 502 |
2024-04-23 | $25.37 | $25.44 | $25.36 | $25.44 | $25.44 | 1,896 |
2024-04-22 | $25.42 | $25.42 | $25.31 | $25.31 | $25.31 | 1,849 |
2024-04-19 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 20 |
2024-04-18 | $24.91 | $24.95 | $24.88 | $24.95 | $24.95 | 444 |
2024-04-17 | $24.77 | $24.79 | $24.77 | $24.79 | $24.79 | 757 |
2024-04-16 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 178 |
2024-04-15 | $24.97 | $24.97 | $24.82 | $24.82 | $24.82 | 255 |
2024-04-12 | $25.00 | $25.00 | $24.85 | $24.91 | $24.91 | 880 |
2024-04-11 | $25.09 | $25.16 | $25.09 | $25.16 | $25.16 | 190 |
2024-04-10 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 2 |
2024-04-09 | $25.45 | $25.48 | $25.45 | $25.48 | $25.48 | 560 |
2024-04-08 | $25.58 | $25.64 | $25.58 | $25.64 | $25.64 | 159 |
2024-04-05 | $25.59 | $25.60 | $25.58 | $25.60 | $25.60 | 446 |
2024-04-04 | $25.77 | $25.77 | $25.37 | $25.37 | $25.37 | 675 |
2024-04-03 | $25.66 | $25.75 | $25.64 | $25.69 | $25.69 | 1,158 |
2024-04-02 | $25.71 | $25.77 | $25.71 | $25.77 | $25.77 | 311 |
2024-04-01 | $25.92 | $25.92 | $25.90 | $25.90 | $25.90 | 417 |
2024-03-28 | $26.14 | $26.14 | $26.13 | $26.13 | $26.13 | 340 |
2024-03-27 | $25.91 | $25.99 | $25.86 | $25.93 | $25.93 | 3,031 |
2024-03-26 | $25.72 | $25.72 | $25.62 | $25.66 | $25.66 | 658 |
2024-03-25 | $25.63 | $25.66 | $25.63 | $25.66 | $25.66 | 360 |
2024-03-22 | $25.77 | $25.81 | $25.75 | $25.75 | $25.75 | 2,770 |
2024-03-21 | $26.00 | $26.00 | $25.91 | $25.91 | $25.91 | 415 |
2024-03-20 | $25.65 | $25.93 | $25.61 | $25.93 | $25.93 | 1,484 |
2024-03-19 | $25.54 | $25.64 | $25.50 | $25.64 | $25.64 | 430 |
2024-03-18 | $25.50 | $25.50 | $25.46 | $25.46 | $25.46 | 3,088 |
2024-03-15 | $25.47 | $25.50 | $25.47 | $25.50 | $25.50 | 280 |
2024-03-14 | $25.42 | $25.45 | $25.40 | $25.40 | $25.40 | 825 |
2024-03-13 | $25.51 | $25.73 | $25.51 | $25.73 | $25.73 | 848 |
2024-03-12 | $25.70 | $25.80 | $25.66 | $25.71 | $25.71 | 1,639 |
2024-03-11 | $25.55 | $25.73 | $25.55 | $25.72 | $25.72 | 1,011 |
2024-03-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 164 |
2024-03-07 | $25.48 | $25.56 | $25.47 | $25.56 | $25.56 | 777 |
2024-03-06 | $25.47 | $25.49 | $25.43 | $25.49 | $25.49 | 7,841 |
2024-03-05 | $25.54 | $25.54 | $25.28 | $25.28 | $25.28 | 554 |
2024-03-04 | $25.42 | $25.46 | $25.42 | $25.46 | $25.46 | 568 |
2024-03-01 | $25.09 | $25.30 | $25.09 | $25.30 | $25.30 | 179 |
2024-02-29 | $24.99 | $25.16 | $24.99 | $25.16 | $25.16 | 2,467 |
2024-02-28 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 48 |
2024-02-27 | $24.99 | $24.99 | $24.93 | $24.95 | $24.95 | 1,016 |
2024-02-26 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 215 |
2024-02-23 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 398 |
2024-02-22 | $24.50 | $24.92 | $24.50 | $24.91 | $24.91 | 4,709 |
2024-02-21 | $24.30 | $24.37 | $24.25 | $24.37 | $24.37 | 6,067 |
2024-02-20 | $23.97 | $24.19 | $23.97 | $24.17 | $24.17 | 3,900 |
2024-02-16 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 75 |
2024-02-15 | $24.25 | $24.26 | $24.25 | $24.26 | $24.26 | 334 |
2024-02-14 | $24.04 | $24.07 | $24.02 | $24.07 | $24.07 | 843 |
2024-02-13 | $24.04 | $24.04 | $23.71 | $23.83 | $23.83 | 1,530 |
2024-02-12 | $24.18 | $24.23 | $24.18 | $24.23 | $24.23 | 186 |
2024-02-09 | $24.13 | $24.22 | $24.10 | $24.12 | $24.12 | 3,467 |
2024-02-08 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 8 |
2024-02-07 | $24.24 | $24.25 | $24.20 | $24.25 | $24.25 | 1,480 |
2024-02-06 | $24.07 | $24.10 | $24.06 | $24.10 | $24.10 | 3,099 |
2024-02-05 | $23.66 | $23.66 | $23.61 | $23.61 | $23.61 | 1,769 |
2024-02-02 | $23.87 | $24.00 | $23.87 | $23.96 | $23.96 | 5,176 |
2024-02-01 | $24.11 | $24.11 | $24.01 | $24.11 | $24.11 | 608 |
2024-01-31 | $24.17 | $24.17 | $23.96 | $24.03 | $24.03 | 1,213 |
2024-01-30 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 347 |
2024-01-29 | $23.99 | $24.13 | $23.90 | $24.13 | $24.13 | 8,326 |
2024-01-26 | $23.91 | $23.92 | $23.84 | $23.89 | $23.89 | 1,789 |
2024-01-25 | $23.70 | $23.86 | $23.68 | $23.86 | $23.86 | 3,598 |
2024-01-24 | $23.88 | $23.88 | $23.41 | $23.41 | $23.41 | 2,289 |
2024-01-23 | $23.88 | $23.88 | $23.75 | $23.82 | $23.82 | 634 |
2024-01-22 | $23.75 | $23.86 | $23.73 | $23.86 | $23.86 | 165,174 |
2024-01-19 | $23.47 | $23.64 | $23.47 | $23.62 | $23.62 | 49,193 |
2024-01-18 | $23.47 | $23.47 | $23.30 | $23.47 | $23.47 | 1,695 |
2024-01-17 | $23.54 | $23.55 | $23.41 | $23.43 | $23.43 | 13,122 |
2024-01-16 | $23.61 | $23.61 | $23.46 | $23.49 | $23.49 | 2,779 |
2024-01-12 | $23.42 | $23.60 | $23.42 | $23.58 | $23.58 | 9,080 |
2024-01-11 | $23.47 | $23.52 | $23.43 | $23.50 | $23.50 | 9,364 |
2024-01-10 | $23.62 | $23.62 | $23.55 | $23.55 | $23.55 | 1,123 |
2024-01-09 | $23.56 | $23.63 | $23.50 | $23.60 | $23.60 | 3,998 |
2024-01-08 | $23.59 | $23.80 | $23.59 | $23.80 | $23.80 | 1,781 |
2024-01-05 | $23.50 | $23.50 | $23.38 | $23.45 | $23.45 | 1,622 |
2024-01-04 | $23.64 | $23.64 | $23.41 | $23.43 | $23.43 | 26,376 |
2024-01-03 | $23.73 | $23.73 | $23.62 | $23.62 | $23.62 | 6,990 |
2024-01-02 | $23.54 | $23.79 | $23.54 | $23.69 | $23.69 | 2,710 |
2023-12-29 | $23.90 | $23.90 | $23.72 | $23.79 | $23.79 | 2,360 |
2023-12-28 | $23.94 | $23.96 | $23.86 | $23.90 | $23.90 | 1,490 |
2023-12-27 | $23.90 | $23.91 | $23.81 | $23.88 | $23.88 | 6,185 |
2023-12-26 | $23.83 | $23.87 | $23.80 | $23.84 | $23.84 | 2,083 |
2023-12-22 | $24.38 | $24.48 | $24.33 | $24.48 | $23.83 | 1,731 |
2023-12-21 | $24.11 | $24.26 | $24.11 | $24.26 | $23.61 | 348 |
2023-12-20 | $24.08 | $24.27 | $23.99 | $23.99 | $23.35 | 1,303 |
2023-12-19 | $24.23 | $24.25 | $24.22 | $24.25 | $23.60 | 443 |
2023-12-18 | $24.11 | $24.11 | $24.10 | $24.10 | $23.46 | 121 |
2023-12-15 | $23.90 | $24.01 | $23.90 | $24.01 | $23.37 | 47,592 |
2023-12-14 | $24.24 | $24.24 | $24.13 | $24.13 | $23.48 | 3,121 |
2023-12-13 | $23.71 | $24.17 | $23.71 | $24.17 | $23.52 | 1,835 |
2023-12-12 | $23.77 | $23.80 | $23.65 | $23.71 | $23.08 | 48,930 |
2023-12-11 | $23.83 | $23.93 | $23.83 | $23.93 | $23.29 | 3,151 |
2023-12-08 | $23.44 | $23.60 | $23.44 | $23.56 | $22.93 | 5,855 |
2023-12-07 | $23.49 | $23.52 | $23.47 | $23.49 | $22.86 | 1,669 |
2023-12-06 | $23.47 | $23.49 | $23.43 | $23.45 | $22.82 | 28,317 |
2023-12-05 | $23.35 | $23.42 | $23.35 | $23.36 | $22.74 | 1,629 |
2023-12-04 | $23.49 | $23.54 | $23.49 | $23.54 | $22.92 | 4,071 |
2023-12-01 | $23.37 | $23.57 | $23.36 | $23.57 | $22.94 | 1,497 |
2023-11-30 | $23.11 | $23.28 | $23.11 | $23.28 | $22.66 | 28,414 |
2023-11-29 | $23.25 | $23.27 | $23.17 | $23.17 | $22.55 | 1,368 |
2023-11-28 | $23.32 | $23.32 | $23.29 | $23.29 | $22.66 | 1,356 |
2023-11-27 | $23.26 | $23.31 | $23.26 | $23.29 | $22.67 | 1,640 |
2023-11-24 | $23.38 | $23.38 | $23.38 | $23.38 | $22.75 | 36 |
2023-11-22 | $23.36 | $23.36 | $23.28 | $23.34 | $22.71 | 1,123 |
2023-11-21 | $23.34 | $23.34 | $23.22 | $23.30 | $22.68 | 873 |
2023-11-20 | $23.25 | $23.29 | $23.25 | $23.27 | $22.65 | 1,014 |
2023-11-17 | $23.14 | $23.24 | $23.13 | $23.21 | $22.59 | 499,103 |
2023-11-16 | $23.20 | $23.20 | $23.09 | $23.18 | $22.56 | 11,413 |
2023-11-15 | $23.28 | $23.28 | $23.22 | $23.22 | $22.60 | 430 |
2023-11-14 | $22.98 | $23.14 | $22.92 | $23.14 | $22.53 | 23,704 |
2023-11-13 | $22.54 | $22.55 | $22.48 | $22.52 | $21.92 | 1,524 |
2023-11-10 | $22.40 | $22.59 | $22.40 | $22.59 | $21.98 | 8,487 |
2023-11-09 | $22.52 | $22.52 | $22.33 | $22.36 | $21.76 | 34,418 |
2023-11-08 | $22.43 | $22.48 | $22.43 | $22.48 | $21.88 | 365 |
2023-11-07 | $22.61 | $22.61 | $22.54 | $22.56 | $21.96 | 1,175 |
2023-11-06 | $22.77 | $22.77 | $22.67 | $22.73 | $22.12 | 9,561 |
2023-11-03 | $22.46 | $22.90 | $22.46 | $22.80 | $22.19 | 3,085 |
2023-11-02 | $22.37 | $22.52 | $22.37 | $22.52 | $21.92 | 2,206 |
2023-11-01 | $22.04 | $22.14 | $21.96 | $22.11 | $21.52 | 9,042 |
2023-10-31 | $21.70 | $22.05 | $21.70 | $22.05 | $21.47 | 18,061 |
2023-10-30 | $21.67 | $21.79 | $21.67 | $21.75 | $21.17 | 6,020 |
2023-10-27 | $21.66 | $21.66 | $21.59 | $21.63 | $21.05 | 1,357 |
2023-10-26 | $21.94 | $21.94 | $21.94 | $21.94 | $21.35 | 481 |
2023-10-25 | $22.32 | $22.32 | $22.21 | $22.21 | $21.62 | 681 |
2023-10-24 | $22.49 | $22.52 | $22.43 | $22.48 | $21.88 | 7,123 |
2023-10-23 | $22.33 | $22.46 | $22.29 | $22.31 | $21.71 | 1,483 |
2023-10-20 | $22.46 | $22.53 | $22.41 | $22.43 | $21.83 | 1,446 |
2023-10-19 | $22.74 | $22.82 | $22.60 | $22.60 | $22.00 | 4,138 |
2023-10-18 | $22.63 | $22.95 | $22.63 | $22.86 | $22.24 | 2,748 |
2023-10-17 | $22.81 | $22.81 | $22.77 | $22.79 | $22.18 | 672 |
2023-10-16 | $22.74 | $22.78 | $22.71 | $22.75 | $22.15 | 2,013 |
2023-10-13 | $22.37 | $22.47 | $22.34 | $22.47 | $21.87 | 3,439 |
2023-10-12 | $22.32 | $22.36 | $22.25 | $22.25 | $21.66 | 652 |
2023-10-11 | $22.77 | $22.85 | $22.77 | $22.85 | $22.24 | 631 |
2023-10-10 | $22.95 | $22.95 | $22.95 | $22.95 | $22.33 | 6 |
2023-10-09 | $22.70 | $22.83 | $22.70 | $22.83 | $22.22 | 599 |
2023-10-06 | $22.42 | $22.67 | $22.42 | $22.67 | $22.67 | 1,969 |
2023-10-05 | $22.72 | $22.72 | $22.63 | $22.63 | $22.63 | 1,556 |
2023-10-04 | $22.63 | $22.75 | $22.63 | $22.75 | $22.75 | 592 |
2023-10-03 | $22.75 | $22.75 | $22.58 | $22.61 | $22.61 | 4,286 |
2023-10-02 | $22.89 | $22.89 | $22.71 | $22.76 | $22.76 | 1,652 |
2023-09-29 | $23.10 | $23.10 | $22.92 | $22.98 | $22.98 | 39,572 |
2023-09-28 | $22.74 | $23.09 | $22.74 | $23.07 | $23.07 | 14,345 |
2023-09-27 | $22.86 | $22.94 | $22.86 | $22.94 | $22.94 | 4,056 |
2023-09-26 | $23.02 | $23.02 | $22.92 | $22.96 | $22.96 | 938 |
2023-09-25 | $23.11 | $23.15 | $23.05 | $23.13 | $23.13 | 3,175 |
2023-09-22 | $23.02 | $23.11 | $23.01 | $23.04 | $23.04 | 4,401 |
2023-09-21 | $23.20 | $23.20 | $23.08 | $23.13 | $23.13 | 704 |
2023-09-20 | $23.62 | $23.64 | $23.42 | $23.42 | $23.42 | 7,991 |
2023-09-19 | $23.41 | $23.50 | $23.41 | $23.50 | $23.50 | 432 |
2023-09-18 | $23.56 | $23.59 | $23.48 | $23.54 | $23.54 | 1,402 |
2023-09-15 | $23.63 | $23.64 | $23.53 | $23.57 | $23.57 | 4,590 |
2023-09-14 | $23.52 | $23.75 | $23.52 | $23.74 | $23.74 | 7,014 |
2023-09-13 | $23.62 | $23.62 | $23.52 | $23.62 | $23.62 | 7,664 |
2023-09-12 | $23.58 | $23.58 | $23.50 | $23.56 | $23.56 | 1,584 |
2023-09-11 | $23.47 | $23.52 | $23.35 | $23.35 | $23.35 | 1,709 |
2023-09-08 | $23.21 | $23.37 | $23.21 | $23.29 | $23.29 | 3,541 |
2023-09-07 | $23.15 | $23.36 | $23.15 | $23.32 | $23.32 | 5,203 |
2023-09-06 | $23.26 | $23.38 | $23.22 | $23.33 | $23.33 | 5,796 |
2023-09-05 | $23.59 | $23.59 | $23.44 | $23.44 | $23.44 | 3,491 |
2023-09-01 | $23.82 | $23.82 | $23.69 | $23.69 | $23.69 | 990 |
2023-08-31 | $23.89 | $23.95 | $23.74 | $23.77 | $23.77 | 2,156 |
2023-08-30 | $23.78 | $23.94 | $23.65 | $23.93 | $23.93 | 31,601 |
2023-08-29 | $23.49 | $23.90 | $23.49 | $23.88 | $23.88 | 10,891 |
2023-08-28 | $23.43 | $23.83 | $23.43 | $23.69 | $23.69 | 4,863 |
2023-08-25 | $23.48 | $23.67 | $23.47 | $23.64 | $23.64 | 9,109 |
2023-08-24 | $23.75 | $23.75 | $23.56 | $23.56 | $23.56 | 1,362 |
2023-08-23 | $23.48 | $23.65 | $23.48 | $23.65 | $23.65 | 6,016 |
2023-08-22 | $23.48 | $23.48 | $23.45 | $23.45 | $23.45 | 355 |
2023-08-21 | $23.54 | $23.59 | $23.54 | $23.59 | $23.59 | 541 |
2023-08-18 | $23.64 | $23.64 | $23.61 | $23.62 | $23.62 | 913 |
2023-08-17 | $23.72 | $23.76 | $23.57 | $23.61 | $23.61 | 1,673 |
2023-08-16 | $23.92 | $23.92 | $23.81 | $23.81 | $23.81 | 243 |
2023-08-15 | $24.00 | $24.00 | $23.79 | $23.86 | $23.86 | 24,078 |
2023-08-14 | $24.15 | $24.15 | $24.11 | $24.14 | $24.14 | 1,152 |
2023-08-11 | $24.03 | $24.20 | $24.03 | $24.12 | $24.12 | 4,740 |
2023-08-10 | $24.06 | $24.29 | $24.06 | $24.12 | $24.12 | 1,308 |
2023-08-09 | $24.05 | $24.19 | $24.00 | $24.11 | $24.11 | 1,713 |
2023-08-08 | $24.09 | $24.12 | $24.04 | $24.10 | $24.10 | 2,103 |
2023-08-07 | $24.33 | $24.36 | $24.26 | $24.30 | $24.30 | 1,932 |
2023-08-04 | $24.29 | $24.50 | $24.27 | $24.29 | $24.29 | 4,101 |
2023-08-03 | $24.48 | $24.52 | $24.44 | $24.50 | $24.50 | 6,501 |
2023-08-02 | $24.64 | $24.79 | $24.63 | $24.63 | $24.63 | 18,552 |
2023-08-01 | $25.09 | $25.20 | $25.09 | $25.20 | $25.20 | 1,832 |
2023-07-31 | $25.09 | $25.33 | $25.09 | $25.33 | $25.33 | 3,920 |
2023-07-28 | $25.24 | $25.31 | $25.05 | $25.12 | $25.12 | 2,533 |
2023-07-27 | $25.32 | $25.32 | $25.08 | $25.10 | $25.10 | 2,773 |
2023-07-26 | $25.50 | $25.50 | $25.41 | $25.41 | $25.41 | 2,892 |
2023-07-25 | $25.70 | $25.70 | $25.60 | $25.60 | $25.60 | 2,250 |
2023-07-24 | $25.62 | $25.66 | $25.62 | $25.66 | $25.66 | 816 |
2023-07-21 | $25.59 | $25.62 | $25.55 | $25.62 | $25.62 | 2,856 |
2023-07-20 | $25.39 | $25.51 | $25.39 | $25.51 | $25.51 | 2,490 |
2023-07-19 | $25.26 | $25.36 | $25.26 | $25.36 | $25.36 | 151,313 |
2023-07-18 | $25.08 | $25.21 | $25.00 | $25.13 | $25.13 | 7,130 |
2023-07-17 | $25.18 | $25.20 | $25.05 | $25.07 | $25.07 | 39,679 |
2023-07-14 | $25.16 | $25.29 | $25.16 | $25.29 | $25.29 | 1,673 |
2023-07-13 | $25.07 | $25.11 | $25.07 | $25.11 | $25.11 | 1,382 |
2023-07-12 | $25.12 | $25.12 | $25.01 | $25.09 | $25.09 | 212,367 |
2023-07-11 | $24.34 | $24.89 | $24.34 | $24.89 | $24.89 | 6,263 |
2023-07-10 | $24.35 | $24.46 | $24.31 | $24.46 | $24.46 | 9,095 |
2023-07-07 | $24.20 | $24.20 | $24.10 | $24.10 | $24.10 | 480 |
2023-07-06 | $24.00 | $24.13 | $23.94 | $24.13 | $24.13 | 2,560 |
2023-07-05 | $24.16 | $24.49 | $24.16 | $24.47 | $24.47 | 4,013 |
2023-07-03 | $24.58 | $24.62 | $24.51 | $24.57 | $24.57 | 5,923 |
2023-06-30 | $24.49 | $24.65 | $24.49 | $24.60 | $24.60 | 2,308 |
2023-06-29 | $24.37 | $24.39 | $24.27 | $24.32 | $24.32 | 1,422 |
2023-06-28 | $24.36 | $24.36 | $24.22 | $24.27 | $24.27 | 15,171 |
2023-06-27 | $24.41 | $24.58 | $24.39 | $24.58 | $24.58 | 2,207 |
2023-06-26 | $24.22 | $24.34 | $24.22 | $24.34 | $24.34 | 762 |
2023-06-23 | $24.34 | $24.34 | $24.11 | $24.17 | $24.17 | 3,979 |
2023-06-22 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 167 |
2023-06-21 | $24.59 | $24.64 | $24.55 | $24.59 | $24.59 | 2,459 |
2023-06-20 | $24.50 | $24.65 | $24.49 | $24.65 | $24.65 | 10,160 |
2023-06-16 | $24.81 | $24.86 | $24.71 | $24.71 | $24.71 | 3,056 |
2023-06-15 | $24.47 | $24.76 | $24.47 | $24.76 | $24.76 | 7,677 |
2023-06-14 | $24.47 | $24.57 | $24.45 | $24.45 | $24.45 | 7,811 |
2023-06-13 | $24.50 | $24.50 | $24.43 | $24.43 | $24.43 | 6,361 |
2023-06-12 | $24.07 | $24.37 | $24.04 | $24.37 | $24.37 | 3,291 |
2023-06-09 | $24.10 | $24.10 | $23.95 | $23.98 | $23.98 | 8,584 |
2023-06-08 | $24.09 | $24.15 | $24.02 | $24.15 | $24.15 | 14,931 |
2023-06-07 | $24.01 | $24.25 | $24.00 | $24.22 | $24.22 | 10,277 |
2023-06-06 | $24.04 | $24.20 | $24.04 | $24.20 | $24.20 | 5,201 |
2023-06-05 | $24.19 | $24.23 | $24.14 | $24.15 | $24.15 | 2,394 |
2023-06-02 | $23.70 | $24.20 | $23.70 | $24.20 | $24.20 | 2,879 |
2023-06-01 | $23.55 | $23.79 | $23.55 | $23.75 | $23.75 | 1,269 |
2023-05-31 | $23.42 | $23.65 | $23.36 | $23.60 | $23.60 | 3,657 |
2023-05-30 | $23.50 | $23.59 | $23.45 | $23.45 | $23.45 | 13,657 |
2023-05-26 | $23.36 | $23.50 | $23.36 | $23.50 | $23.50 | 2,647 |
2023-05-25 | $23.76 | $23.76 | $23.40 | $23.55 | $23.55 | 12,511 |
2023-05-24 | $23.84 | $23.88 | $23.80 | $23.82 | $23.82 | 6,748 |
2023-05-23 | $24.27 | $24.29 | $24.07 | $24.12 | $24.12 | 10,182 |
2023-05-22 | $24.26 | $24.48 | $24.26 | $24.46 | $24.46 | 6,010 |
2023-05-19 | $24.49 | $24.55 | $24.38 | $24.46 | $24.46 | 10,504 |
2023-05-18 | $24.12 | $24.42 | $24.12 | $24.42 | $24.42 | 14,508 |
2023-05-17 | $24.07 | $24.33 | $24.04 | $24.29 | $24.29 | 13,786 |
2023-05-16 | $24.13 | $24.13 | $24.06 | $24.06 | $24.06 | 559 |
2023-05-15 | $24.27 | $24.35 | $24.27 | $24.34 | $24.34 | 8,756 |
2023-05-12 | $24.21 | $24.28 | $24.19 | $24.28 | $24.28 | 12,545 |
2023-05-11 | $24.32 | $24.34 | $24.32 | $24.34 | $24.34 | 700 |
2023-05-10 | $24.19 | $24.51 | $23.38 | $24.47 | $24.47 | 11,027 |
2023-05-09 | $24.22 | $24.31 | $24.22 | $24.31 | $24.31 | 41,674 |
2023-05-08 | $23.98 | $24.05 | $23.98 | $24.05 | $24.05 | 1,683 |
2023-05-05 | $23.84 | $23.95 | $23.84 | $23.95 | $23.95 | 614 |
2023-05-04 | $23.59 | $23.63 | $23.59 | $23.61 | $23.61 | 1,135 |
2023-05-03 | $23.96 | $23.99 | $23.73 | $23.73 | $23.73 | 6,707 |
2023-05-02 | $24.27 | $24.27 | $23.85 | $23.95 | $23.95 | 6,799 |
2023-05-01 | $24.45 | $24.48 | $24.44 | $24.44 | $24.44 | 1,158 |
2023-04-28 | $24.33 | $24.39 | $24.33 | $24.39 | $24.39 | 731 |
2023-04-27 | $24.00 | $24.21 | $23.93 | $24.21 | $24.21 | 6,483 |
2023-04-26 | $23.98 | $24.03 | $23.79 | $23.82 | $23.82 | 10,389 |
2023-04-25 | $24.22 | $24.23 | $24.15 | $24.16 | $24.16 | 15,622 |
2023-04-24 | $24.40 | $24.43 | $24.34 | $24.41 | $24.41 | 2,211 |
2023-04-21 | $24.26 | $24.32 | $24.26 | $24.32 | $24.32 | 490 |
2023-04-20 | $24.28 | $24.33 | $24.27 | $24.27 | $24.27 | 5,478 |
2023-04-19 | $24.37 | $24.38 | $24.35 | $24.38 | $24.38 | 22,781 |
2023-04-18 | $24.26 | $24.38 | $24.26 | $24.38 | $24.38 | 1,514 |
2023-04-17 | $24.17 | $24.30 | $24.17 | $24.30 | $24.30 | 331 |
2023-04-14 | $24.02 | $24.28 | $24.02 | $24.15 | $24.15 | 559 |
2023-04-13 | $24.13 | $24.30 | $24.13 | $24.29 | $24.29 | 3,832 |
2023-04-12 | $24.24 | $24.24 | $24.09 | $24.09 | $24.09 | 1,681 |
2023-04-11 | $24.18 | $24.19 | $24.18 | $24.19 | $24.19 | 286 |
2023-04-10 | $23.93 | $23.99 | $23.93 | $23.99 | $23.99 | 2,221 |
2023-04-06 | $23.90 | $23.90 | $23.85 | $23.88 | $23.88 | 446 |
2023-04-05 | $23.86 | $23.92 | $23.86 | $23.92 | $23.92 | 2,653 |
2023-04-04 | $24.43 | $24.43 | $24.08 | $24.17 | $24.17 | 1,347 |
2023-04-03 | $24.50 | $24.50 | $24.29 | $24.42 | $24.42 | 228 |
2023-03-31 | $23.94 | $24.42 | $23.94 | $24.42 | $24.42 | 3,646 |
2023-03-30 | $23.87 | $23.93 | $23.87 | $23.93 | $23.93 | 907 |
2023-03-29 | $23.68 | $23.75 | $23.67 | $23.75 | $23.75 | 231 |
2023-03-28 | $23.39 | $23.43 | $23.37 | $23.43 | $23.43 | 2,819 |
2023-03-27 | $23.14 | $23.36 | $23.14 | $23.36 | $23.36 | 276 |
2023-03-24 | $23.00 | $23.17 | $23.00 | $23.17 | $23.17 | 5,684 |
2023-03-23 | $22.93 | $23.17 | $22.74 | $22.74 | $22.74 | 5,324 |
2023-03-22 | $23.28 | $23.28 | $22.88 | $22.88 | $22.88 | 827 |
2023-03-21 | $23.20 | $23.33 | $23.20 | $23.30 | $23.30 | 5,326 |
2023-03-20 | $22.90 | $23.14 | $22.90 | $23.14 | $23.14 | 2,134 |
2023-03-17 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 27 |
2023-03-16 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 2 |
2023-03-15 | $22.70 | $22.86 | $22.70 | $22.86 | $22.86 | 1,051 |
2023-03-14 | $23.20 | $23.20 | $22.94 | $23.10 | $23.10 | 1,322 |
2023-03-13 | $23.13 | $23.20 | $22.88 | $22.88 | $22.88 | 3,396 |
2023-03-10 | $23.33 | $23.33 | $23.25 | $23.25 | $23.25 | 2,721 |
2023-03-09 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 261 |
2023-03-08 | $24.09 | $24.20 | $24.04 | $24.20 | $24.20 | 12,551 |
2023-03-07 | $24.22 | $24.22 | $24.15 | $24.15 | $24.15 | 1,946 |
2023-03-06 | $24.30 | $24.48 | $24.30 | $24.46 | $24.46 | 2,744 |
2023-03-03 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 73 |
2023-03-02 | $23.88 | $24.18 | $23.88 | $24.16 | $24.16 | 24,372 |
2023-03-01 | $23.88 | $23.97 | $23.88 | $23.93 | $23.93 | 2,824 |
2023-02-28 | $24.04 | $24.19 | $24.04 | $24.06 | $24.06 | 2,032 |
2023-02-27 | $24.25 | $24.25 | $24.18 | $24.18 | $24.18 | 210 |
2023-02-24 | $24.02 | $24.10 | $24.02 | $24.10 | $24.10 | 826 |
2023-02-23 | $24.48 | $24.48 | $24.17 | $24.40 | $24.40 | 68,135 |
2023-02-22 | $24.12 | $24.16 | $24.12 | $24.12 | $24.12 | 856 |
2023-02-21 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 100 |
2023-02-17 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 64 |
2023-02-16 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 58 |
2023-02-15 | $24.50 | $24.58 | $24.50 | $24.52 | $24.52 | 785 |
2023-02-14 | $24.58 | $24.70 | $24.57 | $24.60 | $24.60 | 2,427 |
2023-02-13 | $24.54 | $24.71 | $24.54 | $24.71 | $24.71 | 9,822 |
2023-02-10 | $24.22 | $24.55 | $24.22 | $24.55 | $24.55 | 4,820 |
2023-02-09 | $24.44 | $24.45 | $24.22 | $24.26 | $24.26 | 4,215 |
2023-02-08 | $24.40 | $24.40 | $24.28 | $24.28 | $24.28 | 518 |
2023-02-07 | $24.51 | $24.57 | $24.51 | $24.57 | $24.57 | 2,212 |
2023-02-06 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 130 |
2023-02-03 | $24.62 | $24.62 | $24.56 | $24.61 | $24.61 | 1,720 |
2023-02-02 | $24.43 | $24.52 | $24.38 | $24.52 | $24.52 | 2,547 |
2023-02-01 | $24.64 | $24.74 | $24.62 | $24.74 | $24.74 | 3,666 |
2023-01-31 | $24.52 | $24.72 | $24.51 | $24.72 | $24.72 | 8,018 |
2023-01-30 | $24.62 | $24.67 | $24.52 | $24.59 | $24.59 | 8,559 |
2023-01-27 | $24.63 | $24.64 | $24.58 | $24.58 | $24.58 | 1,195 |
2023-01-26 | $24.43 | $24.65 | $24.43 | $24.54 | $24.54 | 22,433 |
2023-01-25 | $24.30 | $24.58 | $24.30 | $24.42 | $24.42 | 2,602 |
2023-01-24 | $24.30 | $24.36 | $24.30 | $24.34 | $24.34 | 2,325 |
2023-01-23 | $24.25 | $24.48 | $24.24 | $24.35 | $24.35 | 17,269 |
2023-01-20 | $23.98 | $24.14 | $23.98 | $24.14 | $24.14 | 3,022 |
2023-01-19 | $24.19 | $24.19 | $23.98 | $23.98 | $23.98 | 13,243 |
2023-01-18 | $24.66 | $24.76 | $24.17 | $24.17 | $24.17 | 13,035 |
2023-01-17 | $24.44 | $24.71 | $24.44 | $24.57 | $24.57 | 17,762 |
2023-01-13 | $24.56 | $24.68 | $24.52 | $24.61 | $24.61 | 10,918 |
2023-01-12 | $24.44 | $24.66 | $24.44 | $24.63 | $24.63 | 41,807 |
2023-01-11 | $24.42 | $24.49 | $24.39 | $24.45 | $24.45 | 6,925 |
2023-01-10 | $24.09 | $24.33 | $24.09 | $24.33 | $24.33 | 930 |
2023-01-09 | $24.45 | $24.46 | $24.21 | $24.21 | $24.21 | 962 |
2023-01-06 | $24.17 | $24.48 | $24.17 | $24.42 | $24.42 | 1,156 |
2023-01-05 | $23.98 | $24.03 | $23.92 | $23.92 | $23.92 | 1,187 |
2023-01-04 | $23.98 | $24.34 | $23.98 | $24.34 | $24.34 | 6,164 |
2023-01-03 | $24.47 | $24.52 | $23.97 | $24.09 | $24.09 | 14,145 |
2022-12-30 | $24.26 | $24.28 | $23.99 | $24.27 | $24.27 | 16,964 |
2022-12-29 | $23.85 | $24.39 | $23.84 | $24.33 | $24.33 | 12,493 |
2022-12-28 | $23.71 | $24.01 | $23.71 | $23.84 | $23.84 | 6,210 |
2022-12-27 | $23.67 | $24.05 | $23.62 | $23.98 | $23.98 | 6,909 |
2022-12-23 | $24.13 | $24.13 | $24.13 | $24.13 | $23.87 | 26 |
2022-12-22 | $23.84 | $23.92 | $23.62 | $23.92 | $23.66 | 2,543 |
2022-12-21 | $24.14 | $24.27 | $24.09 | $24.27 | $24.01 | 12,219 |
2022-12-20 | $23.96 | $23.96 | $23.85 | $23.91 | $23.65 | 1,508 |
2022-12-19 | $23.92 | $23.92 | $23.78 | $23.81 | $23.55 | 4,714 |
2022-12-16 | $23.96 | $24.09 | $23.96 | $24.09 | $23.83 | 217 |
2022-12-15 | $24.25 | $24.29 | $24.17 | $24.18 | $23.92 | 581 |
2022-12-14 | $24.83 | $25.05 | $24.67 | $24.67 | $24.40 | 2,274 |
2022-12-13 | $25.22 | $25.22 | $24.93 | $24.99 | $24.71 | 2,014 |
2022-12-12 | $24.10 | $24.80 | $24.10 | $24.72 | $24.72 | 4,087 |
2022-12-09 | $24.50 | $24.50 | $24.26 | $24.26 | $24.26 | 478 |
2022-12-08 | $24.53 | $24.57 | $24.46 | $24.46 | $24.46 | 3,300 |
2022-12-07 | $24.40 | $24.65 | $24.40 | $24.65 | $24.65 | 804 |
2022-12-06 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 285 |
2022-12-05 | $24.93 | $24.93 | $24.81 | $24.87 | $24.87 | 5,479 |
2022-12-02 | $25.12 | $25.25 | $25.12 | $25.25 | $25.25 | 760 |
2022-12-01 | $25.24 | $25.24 | $25.23 | $25.23 | $25.23 | 333 |
2022-11-30 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 289 |
2022-11-29 | $24.21 | $24.48 | $24.21 | $24.48 | $24.48 | 1,527 |
2022-11-28 | $24.73 | $24.73 | $24.55 | $24.61 | $24.61 | 743 |
2022-11-25 | $24.97 | $24.98 | $24.97 | $24.98 | $24.98 | 427 |
2022-11-23 | $24.89 | $24.95 | $24.89 | $24.95 | $24.95 | 271 |
2022-11-22 | $24.65 | $25.01 | $24.65 | $25.00 | $25.00 | 1,001 |
2022-11-21 | $24.71 | $24.86 | $24.71 | $24.82 | $24.82 | 3,807 |
2022-11-18 | $24.65 | $24.70 | $24.57 | $24.66 | $24.66 | 10,483 |
2022-11-17 | $24.45 | $24.52 | $24.33 | $24.50 | $24.50 | 3,237 |
2022-11-16 | $24.61 | $24.61 | $24.48 | $24.51 | $24.51 | 8,939 |
2022-11-15 | $24.54 | $24.59 | $24.52 | $24.59 | $24.59 | 2,873 |
2022-11-14 | $24.80 | $24.80 | $24.45 | $24.45 | $24.45 | 176 |
2022-11-11 | $24.63 | $24.78 | $24.63 | $24.71 | $24.71 | 1,330 |
2022-11-10 | $24.55 | $24.76 | $24.45 | $24.76 | $24.76 | 1,943 |
2022-11-09 | $24.04 | $24.04 | $23.62 | $23.62 | $23.62 | 467 |
2022-11-08 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 72 |
2022-11-07 | $23.68 | $23.80 | $23.61 | $23.80 | $23.80 | 5,065 |
2022-11-04 | $23.42 | $23.68 | $23.37 | $23.68 | $23.68 | 622 |
2022-11-03 | $23.37 | $23.49 | $23.29 | $23.29 | $23.29 | 695 |
2022-11-02 | $23.66 | $23.99 | $23.52 | $23.52 | $23.52 | 3,626 |
2022-11-01 | $24.31 | $24.31 | $23.95 | $24.10 | $24.10 | 7,350 |
2022-10-31 | $24.34 | $24.34 | $24.28 | $24.28 | $24.28 | 575 |
2022-10-28 | $23.95 | $24.30 | $23.95 | $24.30 | $24.30 | 1,587 |
2022-10-27 | $24.15 | $24.20 | $24.12 | $24.12 | $24.12 | 1,571 |
2022-10-26 | $24.05 | $24.29 | $24.03 | $24.08 | $24.08 | 2,902 |
2022-10-25 | $23.22 | $24.07 | $23.22 | $24.07 | $24.07 | 6,043 |
2022-10-24 | $23.28 | $23.44 | $23.06 | $23.44 | $23.44 | 651 |
2022-10-21 | $22.78 | $23.29 | $22.78 | $23.29 | $23.29 | 802 |
2022-10-20 | $23.03 | $23.23 | $22.81 | $22.85 | $22.85 | 6,411 |
2022-10-19 | $23.40 | $23.40 | $23.01 | $23.09 | $23.09 | 1,522 |
2022-10-18 | $23.55 | $23.62 | $23.31 | $23.41 | $23.41 | 636 |
2022-10-17 | $22.89 | $23.21 | $22.89 | $23.12 | $23.12 | 11,527 |
2022-10-14 | $23.13 | $23.13 | $22.63 | $22.65 | $22.65 | 14,203 |
2022-10-13 | $21.87 | $23.12 | $21.87 | $23.00 | $23.00 | 9,263 |
2022-10-12 | $22.76 | $22.76 | $22.49 | $22.49 | $22.49 | 11,718 |
2022-10-11 | $22.89 | $22.89 | $22.72 | $22.72 | $22.72 | 1,180 |
2022-10-10 | $22.69 | $22.74 | $22.67 | $22.67 | $22.67 | 638 |
2022-10-07 | $22.74 | $22.74 | $22.71 | $22.73 | $22.73 | 1,705 |
2022-10-06 | $23.31 | $23.33 | $23.15 | $23.15 | $23.15 | 2,654 |
2022-10-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 272 |
2022-10-04 | $23.65 | $23.92 | $23.65 | $23.92 | $23.92 | 3,398 |
2022-10-03 | $23.17 | $23.31 | $23.15 | $23.31 | $23.31 | 3,208 |
2022-09-30 | $23.07 | $23.09 | $22.70 | $22.70 | $22.70 | 4,959 |
2022-09-29 | $23.01 | $23.03 | $22.98 | $23.00 | $23.00 | 2,170 |
2022-09-28 | $22.92 | $23.48 | $22.92 | $23.40 | $23.40 | 5,212 |
2022-09-27 | $23.30 | $23.31 | $22.87 | $22.94 | $22.94 | 13,341 |
2022-09-26 | $23.31 | $23.31 | $23.22 | $23.23 | $23.23 | 679 |
2022-09-23 | $23.28 | $23.48 | $23.20 | $23.43 | $23.43 | 7,108 |
2022-09-22 | $23.69 | $23.69 | $23.53 | $23.62 | $23.62 | 1,705 |
2022-09-21 | $24.25 | $24.25 | $23.83 | $23.83 | $23.83 | 2,851 |
2022-09-20 | $23.87 | $23.90 | $23.77 | $23.90 | $23.90 | 3,171 |
2022-09-19 | $24.05 | $24.16 | $24.05 | $24.13 | $24.13 | 819 |
2022-09-16 | $23.85 | $24.06 | $23.79 | $24.06 | $24.06 | 34,489 |
2022-09-15 | $24.35 | $24.35 | $24.16 | $24.16 | $24.16 | 2,958 |
2022-09-14 | $24.51 | $24.51 | $24.21 | $24.43 | $24.43 | 15,788 |
2022-09-13 | $24.80 | $24.80 | $24.52 | $24.52 | $24.52 | 5,140 |
2022-09-12 | $25.36 | $25.36 | $25.20 | $25.31 | $25.31 | 6,133 |
2022-09-09 | $24.91 | $25.21 | $24.90 | $25.21 | $25.21 | 3,022 |
2022-09-08 | $24.52 | $24.81 | $24.45 | $24.81 | $24.81 | 7,247 |
2022-09-07 | $24.34 | $24.55 | $24.33 | $24.55 | $24.55 | 1,876 |
2022-09-06 | $24.21 | $24.37 | $24.15 | $24.17 | $24.17 | 8,105 |
2022-09-02 | $24.67 | $24.81 | $24.15 | $24.24 | $24.24 | 6,799 |
2022-09-01 | $24.00 | $24.58 | $24.00 | $24.58 | $24.58 | 4,621 |
2022-08-31 | $24.32 | $24.46 | $24.23 | $24.23 | $24.23 | 1,799 |
2022-08-30 | $24.65 | $24.65 | $24.43 | $24.46 | $24.46 | 2,294 |
2022-08-29 | $24.84 | $24.86 | $24.75 | $24.76 | $24.76 | 8,103 |
2022-08-26 | $25.11 | $25.14 | $24.94 | $24.94 | $24.94 | 565 |
2022-08-25 | $25.46 | $25.69 | $25.46 | $25.63 | $25.63 | 444 |
2022-08-24 | $25.35 | $25.40 | $25.31 | $25.31 | $25.31 | 888 |
2022-08-23 | $25.50 | $25.50 | $25.40 | $25.40 | $25.40 | 1,345 |
2022-08-22 | $25.74 | $25.75 | $25.55 | $25.57 | $25.57 | 3,371 |
2022-08-19 | $25.87 | $26.07 | $25.87 | $26.07 | $26.07 | 1,930 |
2022-08-18 | $26.35 | $26.37 | $26.32 | $26.36 | $26.36 | 1,141 |
2022-08-17 | $26.35 | $26.55 | $26.35 | $26.47 | $26.47 | 3,461 |
2022-08-16 | $26.40 | $26.70 | $26.40 | $26.70 | $26.70 | 4,907 |
2022-08-15 | $26.33 | $26.51 | $26.28 | $26.51 | $26.51 | 1,683 |
2022-08-12 | $26.00 | $26.31 | $26.00 | $26.31 | $26.31 | 1,247 |
2022-08-11 | $26.23 | $26.23 | $26.08 | $26.08 | $26.08 | 5,308 |
2022-08-10 | $26.00 | $26.03 | $25.96 | $26.03 | $26.03 | 1,811 |
2022-08-09 | $25.70 | $25.79 | $25.69 | $25.73 | $25.73 | 1,020 |
2022-08-08 | $25.27 | $25.64 | $25.27 | $25.64 | $25.64 | 1,390 |
2022-08-05 | $25.31 | $25.36 | $25.31 | $25.33 | $25.33 | 901 |
2022-08-04 | $25.51 | $25.65 | $25.33 | $25.33 | $25.33 | 15,405 |
2022-08-03 | $25.41 | $25.55 | $25.37 | $25.37 | $25.37 | 4,157 |
2022-08-02 | $25.54 | $25.74 | $25.41 | $25.44 | $25.44 | 17,064 |
2022-08-01 | $25.50 | $25.60 | $25.40 | $25.58 | $25.58 | 22,349 |
2022-07-29 | $25.45 | $25.65 | $25.45 | $25.57 | $25.57 | 16,517 |
2022-07-28 | $24.99 | $25.40 | $24.99 | $25.40 | $25.40 | 710 |
2022-07-27 | $25.10 | $25.33 | $25.00 | $25.17 | $25.17 | 17,004 |
2022-07-26 | $24.96 | $25.00 | $24.96 | $25.00 | $25.00 | 367 |
2022-07-25 | $25.11 | $25.11 | $24.93 | $24.93 | $24.93 | 15,533 |
2022-07-22 | $24.90 | $25.00 | $24.71 | $25.00 | $25.00 | 3,014 |
2022-07-21 | $24.75 | $25.04 | $24.70 | $25.04 | $25.04 | 11,788 |
2022-07-20 | $24.77 | $24.81 | $24.76 | $24.76 | $24.76 | 9,570 |
2022-07-19 | $24.71 | $24.89 | $24.71 | $24.89 | $24.89 | 2,845 |
2022-07-18 | $24.62 | $24.71 | $24.37 | $24.37 | $24.37 | 2,974 |
2022-07-15 | $24.49 | $24.52 | $24.46 | $24.52 | $24.52 | 681 |
2022-07-14 | $24.39 | $24.39 | $24.37 | $24.37 | $24.37 | 487 |
2022-07-13 | $24.39 | $24.93 | $24.39 | $24.67 | $24.67 | 11,803 |
2022-07-12 | $24.93 | $25.05 | $24.77 | $24.77 | $24.77 | 7,869 |
2022-07-11 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 62 |
2022-07-08 | $25.63 | $25.70 | $25.50 | $25.50 | $25.50 | 1,459 |
2022-07-07 | $25.19 | $25.73 | $25.19 | $25.66 | $25.66 | 12,685 |
2022-07-06 | $24.79 | $24.92 | $24.79 | $24.92 | $24.92 | 332 |
2022-07-05 | $24.77 | $24.77 | $24.30 | $24.73 | $24.73 | 13,548 |
2022-07-01 | $25.06 | $25.06 | $24.59 | $24.92 | $24.92 | 12,025 |
2022-06-30 | $24.97 | $25.01 | $24.82 | $24.84 | $24.84 | 6,740 |
2022-06-29 | $25.15 | $25.17 | $25.08 | $25.08 | $25.08 | 2,090 |
2022-06-28 | $25.80 | $25.81 | $25.23 | $25.29 | $25.29 | 12,688 |
2022-06-27 | $25.74 | $25.74 | $25.43 | $25.48 | $25.48 | 2,114 |
2022-06-24 | $25.29 | $25.50 | $25.29 | $25.50 | $25.50 | 4,135 |
2022-06-23 | $24.96 | $24.96 | $24.48 | $24.81 | $24.81 | 13,535 |
2022-06-22 | $24.52 | $24.64 | $24.52 | $24.64 | $24.64 | 8,198 |
2022-06-21 | $24.44 | $24.71 | $24.23 | $24.46 | $24.46 | 15,818 |
2022-06-17 | $24.03 | $24.19 | $23.86 | $24.01 | $24.01 | 8,472 |
2022-06-16 | $23.93 | $23.93 | $23.75 | $23.85 | $23.85 | 2,834 |
2022-06-15 | $24.77 | $24.82 | $24.57 | $24.70 | $24.70 | 3,871 |
2022-06-14 | $24.69 | $24.69 | $24.43 | $24.68 | $24.68 | 5,256 |
2022-06-13 | $25.28 | $25.28 | $25.17 | $25.17 | $25.17 | 1,230 |
2022-06-10 | $26.06 | $26.21 | $26.06 | $26.06 | $26.06 | 1,591 |
2022-06-09 | $26.45 | $26.45 | $26.06 | $26.06 | $26.06 | 1,685 |
2022-06-08 | $26.86 | $26.86 | $26.70 | $26.70 | $26.70 | 633 |
2022-06-07 | $26.59 | $26.91 | $26.59 | $26.91 | $26.91 | 1,606 |
2022-06-06 | $26.70 | $26.80 | $26.66 | $26.67 | $26.67 | 43,390 |
2022-06-03 | $26.71 | $26.71 | $26.60 | $26.60 | $26.60 | 1,115 |
2022-06-02 | $26.29 | $26.83 | $26.29 | $26.83 | $26.83 | 656 |
2022-06-01 | $26.98 | $26.98 | $26.47 | $26.73 | $26.73 | 58,003 |
2022-05-31 | $26.77 | $27.00 | $26.77 | $26.84 | $26.84 | 1,368 |
2022-05-27 | $26.92 | $27.04 | $26.91 | $27.04 | $27.04 | 779 |
2022-05-26 | $26.51 | $26.51 | $26.50 | $26.51 | $26.51 | 716 |
2022-05-25 | $25.92 | $25.92 | $25.65 | $25.88 | $25.88 | 2,502 |
2022-05-24 | $25.45 | $25.70 | $25.36 | $25.70 | $25.70 | 1,976 |
2022-05-23 | $25.46 | $25.64 | $25.46 | $25.64 | $25.64 | 616 |
2022-05-20 | $25.20 | $25.20 | $24.86 | $25.12 | $25.12 | 3,361 |
2022-05-19 | $25.03 | $25.25 | $24.96 | $25.19 | $25.19 | 9,624 |
2022-05-18 | $25.90 | $25.90 | $25.16 | $25.19 | $25.19 | 4,604 |
2022-05-17 | $25.79 | $26.05 | $25.77 | $25.99 | $25.99 | 3,109 |
2022-05-16 | $25.68 | $25.69 | $25.67 | $25.67 | $25.67 | 711 |
2022-05-13 | $25.68 | $25.78 | $25.54 | $25.78 | $25.78 | 4,963 |
2022-05-12 | $25.44 | $25.44 | $25.15 | $25.28 | $25.28 | 7,024 |
2022-05-11 | $25.53 | $25.56 | $25.31 | $25.31 | $25.31 | 871 |
2022-05-10 | $25.49 | $25.52 | $25.28 | $25.44 | $25.44 | 8,973 |
2022-05-09 | $25.51 | $25.63 | $25.35 | $25.51 | $25.51 | 4,034 |
2022-05-06 | $25.89 | $26.05 | $25.75 | $26.05 | $26.05 | 1,633 |
2022-05-05 | $26.21 | $26.21 | $25.94 | $26.08 | $26.08 | 1,551 |
2022-05-04 | $26.23 | $26.57 | $26.16 | $26.57 | $26.57 | 927 |
2022-05-03 | $26.03 | $26.28 | $25.93 | $26.23 | $26.23 | 4,665 |
2022-05-02 | $25.93 | $26.20 | $25.67 | $25.85 | $25.85 | 6,856 |
2022-04-29 | $26.34 | $26.34 | $25.96 | $25.96 | $25.96 | 3,119 |
2022-04-28 | $26.22 | $26.76 | $26.22 | $26.63 | $26.63 | 2,322 |
2022-04-27 | $26.71 | $26.71 | $26.53 | $26.53 | $26.53 | 3,227 |
2022-04-26 | $26.68 | $26.83 | $26.48 | $26.48 | $26.48 | 6,036 |
2022-04-25 | $26.62 | $26.62 | $26.19 | $26.56 | $26.56 | 2,617 |
2022-04-22 | $27.01 | $27.04 | $26.82 | $26.83 | $26.83 | 6,042 |
2022-04-21 | $27.64 | $27.64 | $27.31 | $27.33 | $27.33 | 1,259 |
2022-04-20 | $27.83 | $27.83 | $27.67 | $27.70 | $27.70 | 2,223 |
2022-04-19 | $26.47 | $27.37 | $26.47 | $27.37 | $27.37 | 9,968 |
2022-04-18 | $26.80 | $26.90 | $26.66 | $26.72 | $26.72 | 3,416 |
2022-04-14 | $26.89 | $26.89 | $26.76 | $26.79 | $26.79 | 5,452 |
2022-04-13 | $26.47 | $27.07 | $26.47 | $27.07 | $27.07 | 9,241 |
2022-04-12 | $26.63 | $26.84 | $26.59 | $26.60 | $26.60 | 31,007 |
2022-04-11 | $26.85 | $26.93 | $26.59 | $26.59 | $26.59 | 224,583 |
2022-04-08 | $26.58 | $26.92 | $26.58 | $26.80 | $26.80 | 2,948 |
2022-04-07 | $26.75 | $26.75 | $26.40 | $26.63 | $26.63 | 4,079 |
2022-04-06 | $26.50 | $26.60 | $26.44 | $26.53 | $26.53 | 14,388 |
2022-04-05 | $26.88 | $26.99 | $26.64 | $26.71 | $26.71 | 4,673 |
2022-04-04 | $26.95 | $26.95 | $26.82 | $26.90 | $26.90 | 5,420 |
2022-04-01 | $27.29 | $27.29 | $26.96 | $27.02 | $27.02 | 4,321 |
2022-03-31 | $27.56 | $27.66 | $27.18 | $27.18 | $27.18 | 10,012 |
2022-03-30 | $27.42 | $27.60 | $27.42 | $27.60 | $27.60 | 894 |
2022-03-29 | $27.55 | $27.61 | $27.50 | $27.61 | $27.61 | 2,939 |
2022-03-28 | $27.27 | $27.38 | $27.21 | $27.36 | $27.36 | 1,866 |
2022-03-25 | $27.14 | $27.28 | $27.14 | $27.26 | $27.26 | 9,780 |
2022-03-24 | $26.81 | $27.04 | $26.81 | $26.99 | $26.99 | 4,482 |
2022-03-23 | $26.86 | $26.88 | $26.78 | $26.79 | $26.79 | 1,976 |
2022-03-22 | $26.91 | $27.09 | $26.91 | $26.98 | $26.98 | 7,914 |
2022-03-21 | $26.76 | $26.83 | $26.75 | $26.83 | $26.83 | 670 |
2022-03-18 | $26.62 | $26.78 | $26.61 | $26.78 | $26.78 | 6,977 |
2022-03-17 | $26.57 | $26.89 | $26.57 | $26.82 | $26.82 | 5,548 |
2022-03-16 | $26.57 | $26.71 | $26.37 | $26.71 | $26.71 | 2,742 |
2022-03-15 | $25.78 | $26.20 | $25.78 | $26.20 | $26.20 | 2,392 |
2022-03-14 | $25.85 | $25.93 | $25.67 | $25.71 | $25.71 | 1,030 |
2022-03-11 | $26.70 | $26.70 | $25.84 | $25.84 | $25.84 | 2,048 |
2022-03-10 | $26.05 | $26.33 | $26.01 | $26.32 | $26.32 | 2,141 |
2022-03-09 | $26.75 | $26.78 | $26.58 | $26.58 | $26.58 | 1,272 |
2022-03-08 | $26.28 | $26.81 | $26.28 | $26.35 | $26.35 | 4,679 |
2022-03-07 | $27.07 | $27.07 | $26.30 | $26.30 | $26.30 | 9,938 |
2022-03-04 | $27.11 | $27.21 | $26.89 | $27.19 | $27.19 | 6,016 |
2022-03-03 | $27.62 | $27.66 | $27.40 | $27.60 | $27.60 | 5,269 |
2022-03-02 | $27.40 | $27.50 | $27.40 | $27.41 | $27.41 | 3,119 |
2022-03-01 | $27.23 | $27.23 | $27.09 | $27.09 | $27.09 | 2,862 |
2022-02-28 | $27.40 | $27.40 | $27.08 | $27.36 | $27.36 | 2,306 |
2022-02-25 | $27.21 | $27.59 | $27.21 | $27.59 | $27.59 | 6,373 |
2022-02-24 | $26.26 | $26.96 | $26.26 | $26.96 | $26.96 | 7,685 |
2022-02-23 | $27.26 | $27.26 | $26.81 | $26.85 | $26.85 | 4,816 |
2022-02-22 | $27.23 | $27.36 | $27.14 | $27.14 | $27.14 | 9,482 |
2022-02-18 | $27.37 | $27.44 | $27.24 | $27.32 | $27.32 | 7,051 |
2022-02-17 | $27.50 | $27.50 | $27.24 | $27.28 | $27.28 | 16,018 |
2022-02-16 | $27.50 | $27.66 | $27.41 | $27.66 | $27.66 | 4,030 |
2022-02-15 | $27.60 | $27.70 | $27.51 | $27.58 | $27.58 | 5,963 |
2022-02-14 | $27.58 | $27.58 | $27.11 | $27.27 | $27.27 | 4,856 |
2022-02-11 | $28.01 | $28.01 | $27.60 | $27.73 | $27.73 | 2,216 |
2022-02-10 | $28.43 | $28.54 | $28.04 | $28.04 | $28.04 | 4,831 |
2022-02-09 | $28.22 | $28.62 | $28.22 | $28.58 | $28.58 | 20,985 |
2022-02-08 | $28.11 | $28.21 | $28.11 | $28.20 | $28.20 | 3,045 |
2022-02-07 | $27.99 | $28.11 | $27.98 | $27.98 | $27.98 | 1,926 |
2022-02-04 | $28.06 | $28.27 | $27.98 | $28.17 | $28.17 | 4,930 |
2022-02-03 | $28.68 | $28.68 | $28.43 | $28.43 | $28.43 | 24,477 |
2022-02-02 | $28.22 | $28.70 | $28.22 | $28.67 | $28.67 | 7,464 |
2022-02-01 | $28.71 | $28.71 | $28.23 | $28.40 | $28.40 | 4,662 |
2022-01-31 | $28.61 | $28.61 | $28.26 | $28.43 | $28.43 | 13,981 |
2022-01-28 | $28.00 | $28.35 | $27.80 | $28.35 | $28.35 | 3,069 |
2022-01-27 | $27.83 | $28.07 | $27.65 | $27.86 | $27.86 | 3,770 |
2022-01-26 | $28.03 | $28.30 | $27.50 | $27.69 | $27.69 | 8,347 |
2022-01-25 | $27.75 | $28.15 | $27.61 | $27.94 | $27.94 | 99,786 |
2022-01-24 | $27.51 | $28.16 | $27.40 | $28.16 | $28.16 | 5,848 |
2022-01-21 | $28.18 | $28.41 | $27.95 | $27.97 | $27.97 | 12,263 |
2022-01-20 | $28.76 | $28.89 | $28.19 | $28.20 | $28.20 | 28,565 |
2022-01-19 | $28.63 | $28.74 | $28.53 | $28.53 | $28.53 | 5,596 |
2022-01-18 | $28.60 | $28.71 | $28.42 | $28.54 | $28.54 | 3,977 |
2022-01-14 | $28.79 | $28.79 | $28.50 | $28.74 | $28.74 | 3,777 |
2022-01-13 | $28.85 | $29.13 | $28.75 | $28.80 | $28.80 | 6,142 |
2022-01-12 | $28.86 | $28.91 | $28.78 | $28.83 | $28.83 | 26,084 |
2022-01-11 | $28.45 | $28.78 | $28.45 | $28.72 | $28.72 | 2,920 |
2022-01-10 | $28.63 | $28.63 | $28.14 | $28.63 | $28.63 | 9,116 |
2022-01-07 | $28.83 | $28.83 | $28.51 | $28.63 | $28.63 | 49,217 |
2022-01-06 | $29.15 | $29.15 | $28.94 | $28.94 | $28.94 | 32,136 |
2022-01-05 | $29.78 | $29.79 | $29.09 | $29.12 | $29.12 | 11,396 |
2022-01-04 | $30.34 | $30.34 | $29.55 | $29.86 | $29.86 | 12,882 |
2022-01-03 | $30.90 | $30.90 | $30.31 | $30.36 | $30.36 | 90,691 |
2021-12-31 | $30.99 | $31.06 | $30.79 | $30.81 | $30.81 | 91,475 |
2021-12-30 | $30.73 | $31.07 | $30.54 | $30.82 | $30.82 | 73,780 |
2021-12-29 | $30.50 | $30.58 | $30.49 | $30.54 | $30.54 | 17,637 |
2021-12-28 | $30.34 | $30.46 | $30.30 | $30.36 | $30.36 | 12,751 |
2021-12-27 | $37.60 | $37.76 | $37.60 | $37.76 | $30.24 | 710 |
2021-12-23 | $37.33 | $37.35 | $37.30 | $37.35 | $29.91 | 3,646 |
2021-12-22 | $36.96 | $37.06 | $36.95 | $37.05 | $29.67 | 19,337 |
2021-12-21 | $36.69 | $36.93 | $36.69 | $36.88 | $29.53 | 4,197 |
2021-12-20 | $36.08 | $36.24 | $35.86 | $36.24 | $29.02 | 2,016 |
2021-12-17 | $37.43 | $37.43 | $36.69 | $36.74 | $29.42 | 4,364 |
2021-12-16 | $37.61 | $37.67 | $37.29 | $37.43 | $29.98 | 3,013 |
2021-12-15 | $36.60 | $37.43 | $36.47 | $37.43 | $29.97 | 15,302 |
2021-12-14 | $36.53 | $36.63 | $36.34 | $36.50 | $29.23 | 45,520 |
2021-12-13 | $36.80 | $36.92 | $36.80 | $36.83 | $29.50 | 10,663 |
2021-12-10 | $36.83 | $36.83 | $36.76 | $36.82 | $29.48 | 7,031 |
2021-12-09 | $36.76 | $36.76 | $36.52 | $36.52 | $29.25 | 3,649 |
2021-12-08 | $36.92 | $36.94 | $36.76 | $36.84 | $29.50 | 2,061 |
2021-12-07 | $37.03 | $37.30 | $36.82 | $37.09 | $29.70 | 36,883 |
2021-12-06 | $36.31 | $36.70 | $36.31 | $36.65 | $29.35 | 4,894 |
2021-12-03 | $36.00 | $36.00 | $35.87 | $35.97 | $28.81 | 1,086 |
2021-12-02 | $35.36 | $36.15 | $35.36 | $35.92 | $28.77 | 2,611 |
2021-12-01 | $35.78 | $36.17 | $35.13 | $35.13 | $28.13 | 4,248 |
2021-11-30 | $36.00 | $36.00 | $35.33 | $35.33 | $28.29 | 6,004 |
2021-11-29 | $36.58 | $36.58 | $36.28 | $36.29 | $29.06 | 4,288 |
2021-11-26 | $36.50 | $36.50 | $35.90 | $36.07 | $28.88 | 5,345 |
2021-11-24 | $36.97 | $36.97 | $36.80 | $36.93 | $29.57 | 3,465 |
2021-11-23 | $36.71 | $36.98 | $36.71 | $36.94 | $29.58 | 4,229 |
2021-11-22 | $36.54 | $36.82 | $36.53 | $36.58 | $29.29 | 6,074 |
2021-11-19 | $36.44 | $36.51 | $36.38 | $36.38 | $29.14 | 1,736 |
2021-11-18 | $37.02 | $37.02 | $36.54 | $36.73 | $29.41 | 5,745 |
2021-11-17 | $36.95 | $36.95 | $36.66 | $36.78 | $29.45 | 20,286 |
2021-11-16 | $36.99 | $37.11 | $36.96 | $36.96 | $29.60 | 3,590 |
2021-11-15 | $36.98 | $36.98 | $36.88 | $36.92 | $29.56 | 1,312 |
2021-11-12 | $36.84 | $36.95 | $36.81 | $36.95 | $29.59 | 2,180 |
2021-11-11 | $36.82 | $36.84 | $36.67 | $36.84 | $29.50 | 6,751 |
2021-11-10 | $36.88 | $36.90 | $36.74 | $36.81 | $29.48 | 6,037 |
2021-11-09 | $36.82 | $36.82 | $36.62 | $36.72 | $29.41 | 2,149 |
2021-11-08 | $36.55 | $36.70 | $36.55 | $36.68 | $29.38 | 1,378 |
2021-11-05 | $36.98 | $37.00 | $36.76 | $36.87 | $29.53 | 3,307 |
2021-11-04 | $36.81 | $36.81 | $36.46 | $36.59 | $29.31 | 2,948 |
2021-11-03 | $36.88 | $36.88 | $36.78 | $36.85 | $29.51 | 3,685 |
2021-11-02 | $36.20 | $36.61 | $36.20 | $36.54 | $29.26 | 12,614 |
2021-11-01 | $36.10 | $36.28 | $36.10 | $36.28 | $29.05 | 4,879 |
2021-10-29 | $35.93 | $35.94 | $35.87 | $35.92 | $28.76 | 3,148 |
2021-10-28 | $35.91 | $35.91 | $35.74 | $35.78 | $28.66 | 7,167 |
2021-10-27 | $36.47 | $36.47 | $35.70 | $35.70 | $28.59 | 5,135 |
2021-10-26 | $36.47 | $36.93 | $36.30 | $36.32 | $29.08 | 7,809 |
2021-10-25 | $36.34 | $36.41 | $36.24 | $36.34 | $29.10 | 6,487 |
2021-10-22 | $36.33 | $36.49 | $36.18 | $36.49 | $29.22 | 6,470 |
2021-10-21 | $36.44 | $36.44 | $36.13 | $36.22 | $29.01 | 3,070 |
2021-10-20 | $36.08 | $36.41 | $36.08 | $36.29 | $29.06 | 7,997 |
2021-10-19 | $35.92 | $36.01 | $35.90 | $36.01 | $28.84 | 4,329 |
2021-10-18 | $35.60 | $35.77 | $35.50 | $35.71 | $28.60 | 6,944 |
2021-10-15 | $35.75 | $35.85 | $35.65 | $35.65 | $28.55 | 5,958 |
2021-10-14 | $35.38 | $35.63 | $35.38 | $35.60 | $28.51 | 4,384 |
2021-10-13 | $35.39 | $35.39 | $34.98 | $34.98 | $28.01 | 9,855 |
2021-10-12 | $35.12 | $35.21 | $35.02 | $35.02 | $28.04 | 2,981 |
2021-10-11 | $35.15 | $35.38 | $35.02 | $35.06 | $28.08 | 2,331 |
2021-10-08 | $35.25 | $35.33 | $35.09 | $35.22 | $28.20 | 4,283 |
2021-10-07 | $35.21 | $35.44 | $35.10 | $35.10 | $28.11 | 5,944 |
2021-10-06 | $34.38 | $34.85 | $34.27 | $34.85 | $27.91 | 3,521 |
2021-10-05 | $34.66 | $34.66 | $34.39 | $34.53 | $27.65 | 6,760 |
2021-10-04 | $34.60 | $34.60 | $34.35 | $34.50 | $27.62 | 2,746 |
2021-10-01 | $34.34 | $34.67 | $34.19 | $34.43 | $27.57 | 5,040 |
2021-09-30 | $34.89 | $34.94 | $34.35 | $34.35 | $27.51 | 4,214 |
2021-09-29 | $34.62 | $35.07 | $34.62 | $34.84 | $27.90 | 2,257 |
2021-09-28 | $34.96 | $35.02 | $34.71 | $34.72 | $27.80 | 4,787 |
2021-09-27 | $35.50 | $35.65 | $35.20 | $35.21 | $28.20 | 3,897 |
2021-09-24 | $35.39 | $35.59 | $35.36 | $35.39 | $28.34 | 4,682 |
2021-09-23 | $35.60 | $35.67 | $35.53 | $35.55 | $28.47 | 41,135 |
2021-09-22 | $35.20 | $35.46 | $35.20 | $35.24 | $28.22 | 76,029 |
2021-09-21 | $35.25 | $35.27 | $34.98 | $34.98 | $28.01 | 3,282 |
2021-09-20 | $35.40 | $35.40 | $34.77 | $35.03 | $28.05 | 11,259 |
2021-09-17 | $35.92 | $35.92 | $35.58 | $35.75 | $28.63 | 3,555 |
2021-09-16 | $36.02 | $36.03 | $35.81 | $36.02 | $28.85 | 7,428 |
2021-09-15 | $35.88 | $36.11 | $35.88 | $36.03 | $28.86 | 998 |
2021-09-14 | $35.99 | $36.10 | $35.74 | $35.77 | $28.65 | 16,606 |
2021-09-13 | $36.65 | $36.65 | $36.26 | $36.28 | $29.05 | 2,924 |
2021-09-10 | $36.60 | $36.60 | $36.20 | $36.29 | $29.06 | 23,540 |
2021-09-09 | $36.69 | $36.73 | $36.43 | $36.43 | $29.18 | 9,675 |
2021-09-08 | $36.43 | $36.59 | $36.20 | $36.55 | $29.27 | 5,027 |
2021-09-07 | $36.53 | $36.53 | $36.28 | $36.33 | $29.10 | 4,950 |
2021-09-03 | $37.05 | $37.05 | $36.74 | $36.83 | $29.49 | 23,222 |
2021-09-02 | $36.90 | $36.91 | $36.85 | $36.89 | $29.54 | 5,550 |
2021-09-01 | $37.10 | $37.10 | $36.75 | $36.89 | $29.54 | 5,465 |
2021-08-31 | $36.95 | $36.95 | $36.73 | $36.86 | $29.52 | 13,607 |
2021-08-30 | $36.94 | $36.96 | $36.91 | $36.92 | $29.57 | 2,895 |
2021-08-27 | $36.93 | $37.01 | $36.91 | $36.98 | $29.61 | 2,211 |
2021-08-26 | $36.81 | $36.81 | $36.71 | $36.74 | $29.42 | 4,317 |
2021-08-25 | $36.84 | $37.16 | $36.63 | $36.99 | $29.62 | 10,240 |
2021-08-24 | $36.50 | $36.71 | $36.50 | $36.66 | $29.35 | 4,141 |
2021-08-23 | $36.06 | $36.21 | $36.06 | $36.19 | $28.98 | 4,658 |
2021-08-20 | $35.42 | $35.81 | $35.42 | $35.74 | $28.62 | 2,683 |
2021-08-19 | $35.59 | $35.67 | $35.32 | $35.51 | $28.44 | 6,937 |
2021-08-18 | $36.32 | $36.32 | $35.84 | $35.84 | $28.70 | 5,727 |
2021-08-17 | $36.20 | $36.24 | $36.12 | $36.24 | $29.02 | 2,070 |
2021-08-16 | $35.99 | $36.42 | $35.99 | $36.42 | $29.17 | 5,731 |
2021-08-13 | $35.97 | $36.05 | $35.88 | $36.05 | $28.87 | 4,025 |
2021-08-12 | $35.86 | $35.90 | $35.85 | $35.89 | $28.74 | 12,134 |
2021-08-11 | $35.84 | $35.88 | $35.82 | $35.85 | $28.71 | 2,479 |
2021-08-10 | $35.74 | $35.77 | $35.68 | $35.69 | $28.58 | 4,164 |
2021-08-09 | $35.43 | $35.53 | $35.38 | $35.53 | $28.45 | 2,541 |
2021-08-06 | $35.45 | $35.69 | $35.41 | $35.62 | $28.53 | 13,338 |
2021-08-05 | $35.11 | $35.19 | $35.05 | $35.19 | $28.18 | 2,458 |
2021-08-04 | $35.28 | $35.28 | $34.93 | $34.93 | $27.97 | 3,550 |
2021-08-03 | $34.90 | $35.01 | $34.90 | $35.01 | $28.04 | 523 |
2021-08-02 | $34.95 | $34.95 | $34.79 | $34.79 | $27.86 | 881 |
2021-07-30 | $34.68 | $34.81 | $34.68 | $34.75 | $27.83 | 4,416 |
2021-07-29 | $34.72 | $34.72 | $34.66 | $34.66 | $27.76 | 2,890 |
2021-07-28 | $34.41 | $34.41 | $34.40 | $34.41 | $27.56 | 609 |
2021-07-27 | $34.37 | $34.37 | $34.23 | $34.32 | $27.49 | 3,327 |
2021-07-26 | $34.43 | $34.44 | $34.34 | $34.44 | $27.58 | 1,963 |
2021-07-23 | $34.34 | $34.38 | $34.27 | $34.38 | $27.53 | 2,215 |
2021-07-22 | $33.65 | $34.04 | $33.65 | $33.99 | $27.22 | 2,277 |
2021-07-21 | $33.75 | $33.83 | $33.75 | $33.77 | $27.04 | 3,387 |
2021-07-20 | $33.31 | $33.69 | $33.31 | $33.66 | $26.96 | 716 |
2021-07-19 | $33.39 | $33.39 | $33.14 | $33.29 | $26.66 | 5,353 |
2021-07-16 | $33.64 | $33.81 | $33.63 | $33.67 | $26.96 | 3,255 |
2021-07-15 | $33.60 | $33.62 | $33.56 | $33.59 | $26.90 | 944 |
2021-07-14 | $33.75 | $33.80 | $33.66 | $33.66 | $26.96 | 3,398 |
2021-07-13 | $33.86 | $33.86 | $33.71 | $33.71 | $27.00 | 1,499 |
2021-07-12 | $33.82 | $33.90 | $33.80 | $33.89 | $27.14 | 5,911 |
2021-07-09 | $33.79 | $33.84 | $33.67 | $33.83 | $27.09 | 1,341 |
2021-07-08 | $33.65 | $33.73 | $33.41 | $33.73 | $27.01 | 5,103 |
2021-07-07 | $33.73 | $33.89 | $33.56 | $33.83 | $27.09 | 9,956 |
2021-07-06 | $33.98 | $33.98 | $33.30 | $33.74 | $27.02 | 11,386 |
2021-07-02 | $33.66 | $34.06 | $33.66 | $33.81 | $27.07 | 13,972 |
2021-07-01 | $33.68 | $33.70 | $33.62 | $33.65 | $26.95 | 4,826 |
2021-06-30 | $33.47 | $33.49 | $33.45 | $33.49 | $26.82 | 2,350 |
2021-06-29 | $33.30 | $33.31 | $33.25 | $33.31 | $26.68 | 1,312 |
2021-06-28 | $33.43 | $33.47 | $33.39 | $33.47 | $26.80 | 6,932 |
2021-06-25 | $33.19 | $33.44 | $33.19 | $33.37 | $26.72 | 1,398 |
2021-06-24 | $33.07 | $33.19 | $33.07 | $33.19 | $26.58 | 3,274 |
2021-06-23 | $33.10 | $33.21 | $33.00 | $33.00 | $26.42 | 2,177 |
2021-06-22 | $33.02 | $33.53 | $33.02 | $33.18 | $26.57 | 18,609 |
2021-06-21 | $32.53 | $33.14 | $32.00 | $33.11 | $26.51 | 7,265 |
2021-06-18 | $32.87 | $32.87 | $32.53 | $32.53 | $26.05 | 1,187 |
2021-06-17 | $33.25 | $33.26 | $33.05 | $33.07 | $26.48 | 3,090 |
2021-06-16 | $33.70 | $33.70 | $33.48 | $33.50 | $26.82 | 1,322 |
2021-06-15 | $33.74 | $33.79 | $33.74 | $33.76 | $27.03 | 1,680 |
2021-06-14 | $34.33 | $34.33 | $33.77 | $33.86 | $27.12 | 4,411 |
2021-06-11 | $34.13 | $34.13 | $34.09 | $34.09 | $27.30 | 1,095 |
2021-06-10 | $34.03 | $34.15 | $34.00 | $34.00 | $27.23 | 1,895 |
2021-06-09 | $34.31 | $34.31 | $34.01 | $34.01 | $27.24 | 1,686 |
2021-06-08 | $33.99 | $34.13 | $33.99 | $34.11 | $27.31 | 17,167 |
2021-06-07 | $34.02 | $34.07 | $34.01 | $34.07 | $27.28 | 5,697 |
2021-06-04 | $34.11 | $34.19 | $34.08 | $34.18 | $27.37 | 2,050 |
2021-06-03 | $34.22 | $34.22 | $33.84 | $34.05 | $27.27 | 3,306 |
2021-06-02 | $34.07 | $34.07 | $34.01 | $34.01 | $27.23 | 2,417 |
2021-06-01 | $33.96 | $33.98 | $33.80 | $33.94 | $27.18 | 2,910 |
2021-05-28 | $33.56 | $33.61 | $33.56 | $33.61 | $26.91 | 1,128 |
2021-05-27 | $33.61 | $33.63 | $33.60 | $33.63 | $26.93 | 1,135 |
2021-05-26 | $33.48 | $33.48 | $33.41 | $33.41 | $26.75 | 1,242 |
2021-05-25 | $33.45 | $33.53 | $33.45 | $33.45 | $26.78 | 2,737 |
2021-05-24 | $33.86 | $33.86 | $33.36 | $33.36 | $26.71 | 1,312 |
2021-05-21 | $33.84 | $33.84 | $33.20 | $33.20 | $26.59 | 1,921 |
2021-05-20 | $33.25 | $33.34 | $33.25 | $33.27 | $26.64 | 2,922 |
2021-05-19 | $32.67 | $32.87 | $32.62 | $32.87 | $26.32 | 2,287 |
2021-05-18 | $33.06 | $33.19 | $33.00 | $33.00 | $26.43 | 6,072 |
2021-05-17 | $33.21 | $33.21 | $33.13 | $33.15 | $26.55 | 717 |
2021-05-14 | $33.17 | $33.34 | $33.17 | $33.29 | $26.66 | 5,521 |
2021-05-13 | $32.92 | $32.99 | $32.87 | $32.99 | $26.42 | 1,068 |
2021-05-12 | $33.07 | $33.11 | $32.52 | $32.52 | $26.04 | 4,267 |
2021-05-11 | $33.44 | $33.44 | $33.00 | $33.37 | $26.72 | 1,925 |
2021-05-10 | $33.86 | $33.86 | $33.56 | $33.56 | $26.88 | 2,044 |
2021-05-07 | $33.42 | $33.87 | $33.42 | $33.87 | $27.12 | 4,326 |
2021-05-06 | $32.94 | $33.34 | $32.93 | $33.34 | $26.70 | 6,980 |
2021-05-05 | $33.27 | $33.27 | $33.07 | $33.16 | $26.56 | 3,800 |
2021-05-04 | $33.18 | $33.56 | $33.18 | $33.52 | $26.84 | 7,253 |
2021-05-03 | $33.51 | $33.73 | $33.51 | $33.53 | $26.85 | 3,490 |
2021-04-30 | $33.14 | $33.46 | $33.14 | $33.46 | $26.80 | 2,218 |
2021-04-29 | $33.19 | $33.22 | $33.12 | $33.22 | $26.61 | 1,233 |
2021-04-28 | $33.29 | $33.29 | $33.01 | $33.01 | $26.43 | 4,235 |
2021-04-27 | $33.15 | $33.29 | $33.15 | $33.29 | $26.66 | 638 |
2021-04-26 | $33.23 | $33.26 | $33.05 | $33.17 | $26.56 | 2,342 |
2021-04-23 | $32.73 | $33.10 | $32.73 | $33.06 | $26.48 | 1,124 |
2021-04-22 | $33.07 | $33.07 | $32.61 | $32.61 | $26.12 | 1,427 |
2021-04-21 | $32.65 | $32.77 | $32.65 | $32.76 | $26.24 | 550 |
2021-04-20 | $32.45 | $32.45 | $32.29 | $32.36 | $25.92 | 1,945 |
2021-04-19 | $32.69 | $32.69 | $32.61 | $32.61 | $26.12 | 2,720 |
2021-04-16 | $32.78 | $32.78 | $32.71 | $32.72 | $26.20 | 1,705 |
2021-04-15 | $32.71 | $32.71 | $32.48 | $32.57 | $26.08 | 4,050 |
2021-04-14 | $32.60 | $32.60 | $32.44 | $32.44 | $25.97 | 1,361 |
2021-04-13 | $32.16 | $32.39 | $32.16 | $32.39 | $25.94 | 1,642 |
2021-04-12 | $32.40 | $32.48 | $32.36 | $32.48 | $26.01 | 4,694 |
2021-04-09 | $32.15 | $32.31 | $32.15 | $32.31 | $25.88 | 585 |
2021-04-08 | $32.11 | $32.11 | $31.97 | $32.09 | $25.70 | 22,001 |
2021-04-07 | $32.37 | $32.37 | $32.21 | $32.25 | $25.83 | 19,509 |
2021-04-06 | $32.39 | $32.50 | $32.37 | $32.39 | $25.94 | 18,133 |
2021-04-05 | $31.95 | $32.08 | $31.95 | $32.08 | $25.69 | 4,201 |
2021-04-01 | $31.83 | $31.85 | $31.80 | $31.82 | $25.48 | 2,425 |
2021-03-31 | $31.65 | $31.65 | $31.44 | $31.44 | $25.18 | 3,104 |
2021-03-30 | $31.66 | $31.81 | $31.65 | $31.71 | $25.39 | 1,796 |
2021-03-29 | $31.22 | $31.54 | $31.20 | $31.43 | $25.17 | 9,580 |
2021-03-26 | $31.54 | $31.70 | $31.51 | $31.70 | $25.39 | 1,110 |
2021-03-25 | $30.60 | $31.29 | $30.50 | $31.29 | $25.06 | 1,280 |
2021-03-24 | $30.90 | $30.96 | $30.77 | $30.77 | $24.64 | 1,663 |
2021-03-23 | $30.83 | $30.83 | $30.59 | $30.59 | $24.50 | 4,285 |
2021-03-22 | $30.84 | $30.91 | $30.84 | $30.89 | $24.74 | 1,776 |
2021-03-19 | $31.03 | $31.03 | $30.90 | $30.90 | $24.75 | 408 |
2021-03-18 | $31.15 | $31.28 | $30.99 | $30.99 | $24.82 | 684 |
2021-03-17 | $30.91 | $31.08 | $30.91 | $31.08 | $24.89 | 2,277 |
2021-03-16 | $31.48 | $31.48 | $30.91 | $30.96 | $24.79 | 7,059 |
2021-03-15 | $30.70 | $31.33 | $30.70 | $31.33 | $25.09 | 4,031 |
2021-03-12 | $31.09 | $31.11 | $31.03 | $31.11 | $24.92 | 3,195 |
2021-03-11 | $31.22 | $31.33 | $31.00 | $31.11 | $24.91 | 1,993 |
2021-03-10 | $30.52 | $30.92 | $30.47 | $30.75 | $24.63 | 1,452 |
2021-03-09 | $30.78 | $30.79 | $30.53 | $30.53 | $24.45 | 3,605 |
2021-03-08 | $30.31 | $30.66 | $30.31 | $30.37 | $24.32 | 22,879 |
2021-03-05 | $29.58 | $30.23 | $29.57 | $30.23 | $24.21 | 1,477 |
2021-03-04 | $29.82 | $29.82 | $29.48 | $29.59 | $23.70 | 4,631 |
2021-03-03 | $30.06 | $30.07 | $29.84 | $29.84 | $23.89 | 2,483 |
2021-03-02 | $30.50 | $30.50 | $30.23 | $30.23 | $24.21 | 3,134 |
2021-03-01 | $30.21 | $30.47 | $30.21 | $30.35 | $24.31 | 3,799 |
2021-02-26 | $29.92 | $29.92 | $29.84 | $29.84 | $23.90 | 553 |
2021-02-25 | $30.59 | $30.60 | $30.14 | $30.14 | $24.14 | 6,191 |
2021-02-24 | $30.70 | $30.89 | $30.70 | $30.82 | $24.68 | 2,747 |
2021-02-23 | $30.50 | $30.79 | $30.50 | $30.76 | $24.63 | 1,516 |
2021-02-22 | $30.27 | $30.45 | $30.27 | $30.44 | $24.38 | 3,638 |
2021-02-19 | $30.65 | $30.65 | $30.48 | $30.50 | $24.42 | 2,224 |
2021-02-18 | $30.51 | $30.68 | $30.44 | $30.67 | $24.56 | 5,680 |
2021-02-17 | $30.42 | $30.58 | $30.40 | $30.57 | $24.48 | 5,626 |
2021-02-16 | $30.66 | $30.66 | $30.46 | $30.47 | $24.40 | 8,794 |
2021-02-12 | $30.25 | $30.65 | $30.25 | $30.65 | $24.54 | 5,090 |
2021-02-11 | $30.56 | $30.58 | $30.44 | $30.54 | $24.45 | 25,231 |
2021-02-10 | $30.60 | $30.73 | $30.60 | $30.65 | $24.55 | 5,265 |
2021-02-09 | $30.50 | $30.58 | $30.44 | $30.56 | $24.47 | 7,044 |
2021-02-08 | $30.37 | $30.49 | $30.37 | $30.49 | $24.42 | 3,068 |
2021-02-05 | $30.40 | $30.40 | $30.25 | $30.35 | $24.30 | 6,096 |
2021-02-04 | $29.74 | $30.10 | $29.72 | $30.06 | $24.07 | 64,015 |
2021-02-03 | $29.86 | $29.86 | $29.72 | $29.76 | $23.83 | 16,634 |
2021-02-02 | $29.44 | $30.00 | $29.44 | $29.91 | $23.95 | 6,339 |
2021-02-01 | $29.03 | $29.55 | $29.03 | $29.55 | $23.66 | 5,080 |
2021-01-29 | $29.21 | $29.44 | $28.92 | $28.99 | $23.22 | 6,580 |
2021-01-28 | $29.33 | $29.70 | $29.32 | $29.47 | $23.60 | 5,701 |
2021-01-27 | $29.14 | $29.19 | $28.84 | $28.91 | $23.15 | 5,679 |
2021-01-26 | $29.80 | $29.80 | $29.60 | $29.60 | $23.71 | 2,114 |
2021-01-25 | $30.64 | $30.64 | $29.68 | $29.87 | $23.92 | 5,633 |
2021-01-22 | $29.96 | $29.98 | $29.90 | $29.96 | $23.99 | 4,026 |
2021-01-21 | $30.17 | $30.17 | $30.07 | $30.10 | $24.10 | 4,138 |
2021-01-20 | $29.84 | $30.22 | $29.84 | $30.22 | $24.20 | 3,349 |
2021-01-19 | $29.63 | $29.76 | $29.59 | $29.70 | $23.78 | 8,583 |
2021-01-15 | $29.69 | $29.69 | $29.57 | $29.60 | $23.70 | 5,388 |
2021-01-14 | $29.80 | $29.90 | $29.71 | $29.71 | $23.79 | 8,791 |
2021-01-13 | $30.13 | $30.13 | $29.92 | $29.92 | $23.96 | 27,510 |
2021-01-12 | $29.91 | $30.05 | $29.91 | $30.05 | $24.06 | 5,386 |
2021-01-11 | $29.82 | $30.02 | $29.81 | $29.82 | $23.88 | 11,855 |
2021-01-08 | $30.05 | $30.05 | $29.75 | $29.93 | $23.97 | 2,747 |
2021-01-07 | $29.73 | $30.03 | $29.73 | $30.03 | $24.05 | 8,650 |
2021-01-06 | $29.31 | $29.98 | $29.31 | $29.79 | $23.85 | 18,052 |
2021-01-05 | $29.25 | $29.33 | $29.24 | $29.25 | $23.42 | 9,440 |
2021-01-04 | $29.73 | $29.73 | $28.99 | $29.11 | $23.31 | 11,688 |
2020-12-31 | $29.43 | $29.50 | $29.21 | $29.50 | $23.62 | 32,254 |
2020-12-30 | $29.86 | $29.86 | $29.32 | $29.32 | $23.48 | 22,938 |
2020-12-29 | $29.64 | $29.64 | $29.18 | $29.18 | $23.37 | 3,726 |
2020-12-28 | $30.09 | $30.09 | $29.19 | $29.28 | $23.45 | 3,590 |
2020-12-24 | $31.62 | $31.71 | $31.62 | $31.71 | $23.27 | 904 |
2020-12-23 | $31.80 | $31.80 | $31.63 | $31.63 | $23.20 | 5,861 |
2020-12-22 | $31.61 | $31.61 | $31.51 | $31.55 | $23.14 | 3,035 |
2020-12-21 | $31.39 | $31.59 | $31.32 | $31.58 | $23.17 | 8,393 |
2020-12-18 | $31.74 | $31.87 | $31.63 | $31.87 | $23.38 | 2,232 |
2020-12-17 | $31.87 | $31.96 | $31.87 | $31.93 | $23.43 | 2,580 |
2020-12-16 | $31.62 | $31.75 | $31.59 | $31.59 | $23.17 | 1,446 |
2020-12-15 | $31.36 | $31.61 | $31.36 | $31.57 | $23.16 | 5,849 |
2020-12-14 | $31.47 | $31.47 | $31.30 | $31.30 | $22.96 | 5,405 |
2020-12-11 | $30.85 | $30.93 | $30.85 | $30.93 | $22.69 | 604 |
2020-12-10 | $30.84 | $30.86 | $30.84 | $30.86 | $22.64 | 3,162 |
2020-12-09 | $31.27 | $31.27 | $30.98 | $31.05 | $22.78 | 641 |
2020-12-08 | $30.99 | $31.09 | $30.99 | $31.07 | $22.80 | 5,163 |
2020-12-07 | $31.08 | $31.08 | $30.94 | $31.04 | $22.77 | 1,160 |
2020-12-04 | $31.16 | $31.18 | $31.16 | $31.18 | $22.88 | 479 |
2020-12-03 | $30.93 | $30.93 | $30.83 | $30.83 | $22.62 | 1,155 |
2020-12-02 | $30.86 | $30.86 | $30.75 | $30.82 | $22.61 | 3,057 |
2020-12-01 | $31.86 | $31.86 | $30.93 | $31.00 | $22.74 | 2,878 |
2020-11-30 | $30.73 | $30.75 | $30.59 | $30.75 | $22.56 | 3,087 |
2020-11-27 | $30.73 | $30.73 | $30.73 | $30.73 | $22.55 | 2 |
2020-11-25 | $31.13 | $31.13 | $30.52 | $30.67 | $22.50 | 5,556 |
2020-11-24 | $30.58 | $30.74 | $30.58 | $30.74 | $22.55 | 2,708 |
2020-11-23 | $30.51 | $30.51 | $30.31 | $30.42 | $22.32 | 2,039 |
2020-11-20 | $30.55 | $30.55 | $30.26 | $30.31 | $22.24 | 4,702 |
2020-11-19 | $30.13 | $30.30 | $30.13 | $30.30 | $22.23 | 1,633 |
2020-11-18 | $31.65 | $31.65 | $30.29 | $30.29 | $22.22 | 3,519 |
2020-11-17 | $30.98 | $30.98 | $30.76 | $30.76 | $22.56 | 7,310 |
2020-11-16 | $31.10 | $31.15 | $31.03 | $31.15 | $22.85 | 3,071 |
2020-11-13 | $30.41 | $30.95 | $30.41 | $30.94 | $22.70 | 3,613 |
2020-11-12 | $30.74 | $30.74 | $30.36 | $30.41 | $22.31 | 5,641 |
2020-11-11 | $30.77 | $30.96 | $30.77 | $30.92 | $22.68 | 10,273 |
2020-11-10 | $30.69 | $30.72 | $30.49 | $30.62 | $22.46 | 2,470 |
2020-11-09 | $32.70 | $32.70 | $30.75 | $30.75 | $22.56 | 9,280 |
2020-11-06 | $30.89 | $30.97 | $30.87 | $30.95 | $22.71 | 3,827 |
2020-11-05 | $31.07 | $31.07 | $30.85 | $30.87 | $22.65 | 4,712 |
2020-11-04 | $30.72 | $30.86 | $30.60 | $30.60 | $22.45 | 2,533 |
2020-11-03 | $30.18 | $30.25 | $29.99 | $30.08 | $22.07 | 6,424 |
2020-11-02 | $29.24 | $29.74 | $29.24 | $29.63 | $21.74 | 37,071 |
2020-10-30 | $28.92 | $29.12 | $28.85 | $28.99 | $21.27 | 4,196 |
2020-10-29 | $28.76 | $29.31 | $28.76 | $29.31 | $21.50 | 645 |
2020-10-28 | $28.91 | $28.98 | $28.82 | $28.82 | $21.14 | 5,239 |
2020-10-27 | $29.90 | $29.90 | $29.72 | $29.72 | $21.81 | 1,532 |
2020-10-26 | $29.96 | $29.96 | $29.84 | $29.96 | $21.98 | 9,036 |
2020-10-23 | $30.35 | $30.46 | $30.35 | $30.46 | $22.35 | 560 |
2020-10-22 | $30.28 | $30.39 | $30.28 | $30.38 | $22.28 | 2,532 |
2020-10-21 | $30.21 | $30.25 | $30.14 | $30.14 | $22.12 | 830 |
2020-10-20 | $30.40 | $30.40 | $30.30 | $30.30 | $22.23 | 1,923 |
2020-10-19 | $30.64 | $30.64 | $30.10 | $30.17 | $22.14 | 133,832 |
2020-10-16 | $30.47 | $30.66 | $30.47 | $30.50 | $22.38 | 2,263 |
2020-10-15 | $30.18 | $30.42 | $30.18 | $30.40 | $22.31 | 13,524 |
2020-10-14 | $30.63 | $30.63 | $30.39 | $30.42 | $22.31 | 3,813 |
2020-10-13 | $30.56 | $30.60 | $30.56 | $30.60 | $22.45 | 714 |
2020-10-12 | $30.37 | $30.60 | $30.37 | $30.58 | $22.44 | 2,743 |
2020-10-09 | $30.16 | $30.34 | $30.16 | $30.23 | $22.18 | 5,072 |
2020-10-08 | $30.00 | $30.07 | $29.95 | $29.98 | $21.99 | 1,889 |
2020-10-07 | $29.51 | $29.93 | $29.51 | $29.79 | $21.86 | 3,751 |
2020-10-06 | $29.74 | $29.86 | $29.33 | $29.33 | $21.52 | 3,049 |
2020-10-05 | $29.49 | $29.68 | $29.40 | $29.65 | $21.75 | 3,490 |
2020-10-02 | $29.03 | $29.21 | $28.96 | $29.21 | $21.43 | 2,291 |
2020-10-01 | $29.15 | $29.15 | $28.97 | $28.97 | $21.26 | 11,408 |
2020-09-30 | $29.10 | $29.15 | $28.90 | $29.15 | $21.38 | 1,468 |
2020-09-29 | $28.99 | $29.03 | $28.85 | $28.85 | $21.17 | 5,539 |
2020-09-28 | $28.80 | $29.20 | $28.80 | $29.02 | $21.29 | 4,503 |
2020-09-25 | $28.25 | $28.61 | $28.22 | $28.61 | $20.99 | 11,003 |
2020-09-24 | $28.16 | $28.57 | $27.93 | $28.30 | $20.76 | 2,935 |
2020-09-23 | $28.84 | $29.00 | $28.33 | $28.33 | $20.78 | 4,583 |
2020-09-22 | $28.98 | $28.98 | $28.74 | $28.87 | $21.18 | 2,214 |
2020-09-21 | $29.02 | $29.02 | $28.57 | $28.85 | $21.17 | 7,912 |
2020-09-18 | $29.92 | $29.92 | $29.53 | $29.53 | $21.66 | 4,174 |
2020-09-17 | $29.72 | $29.92 | $29.72 | $29.87 | $21.91 | 4,706 |
2020-09-16 | $30.19 | $30.28 | $30.07 | $30.07 | $22.06 | 2,404 |
2020-09-15 | $30.01 | $30.09 | $29.91 | $29.91 | $21.94 | 1,807 |
2020-09-14 | $29.93 | $30.00 | $29.91 | $29.94 | $21.97 | 6,549 |
2020-09-11 | $30.61 | $30.61 | $29.60 | $29.69 | $21.78 | 7,105 |
2020-09-10 | $30.13 | $30.19 | $29.63 | $29.63 | $21.74 | 171,764 |
2020-09-09 | $30.86 | $30.86 | $30.12 | $30.13 | $22.11 | 10,281 |
2020-09-08 | $29.89 | $30.02 | $29.63 | $29.76 | $21.83 | 5,896 |
2020-09-04 | $30.42 | $30.45 | $29.86 | $30.16 | $22.13 | 6,984 |
2020-09-03 | $30.93 | $31.20 | $30.06 | $30.25 | $22.19 | 18,998 |
2020-09-02 | $30.26 | $30.82 | $30.26 | $30.80 | $22.60 | 22,570 |
2020-09-01 | $30.09 | $30.10 | $30.02 | $30.10 | $22.08 | 8,304 |
2020-08-31 | $30.17 | $30.26 | $30.17 | $30.26 | $22.20 | 3,259 |
2020-08-28 | $30.04 | $30.17 | $30.04 | $30.17 | $22.13 | 4,789 |
2020-08-27 | $30.16 | $30.25 | $30.14 | $30.18 | $22.14 | 4,708 |
2020-08-26 | $30.10 | $30.24 | $30.10 | $30.17 | $22.14 | 6,568 |
2020-08-25 | $30.33 | $30.33 | $30.06 | $30.16 | $22.13 | 8,493 |
2020-08-24 | $29.91 | $30.19 | $29.91 | $30.19 | $22.15 | 6,482 |
2020-08-21 | $29.65 | $29.82 | $29.65 | $29.82 | $21.88 | 3,243 |
2020-08-20 | $29.78 | $29.85 | $29.70 | $29.77 | $21.84 | 42,385 |
2020-08-19 | $30.00 | $30.11 | $29.94 | $29.95 | $21.97 | 3,879 |
2020-08-18 | $30.01 | $30.06 | $29.83 | $30.00 | $22.01 | 9,620 |
2020-08-17 | $29.97 | $29.97 | $29.89 | $29.91 | $21.94 | 49,453 |
2020-08-14 | $29.84 | $29.84 | $29.68 | $29.69 | $21.78 | 4,230 |
2020-08-13 | $29.75 | $29.76 | $29.62 | $29.75 | $21.83 | 14,869 |
2020-08-12 | $29.72 | $29.86 | $29.72 | $29.78 | $21.85 | 13,325 |
2020-08-11 | $29.50 | $29.84 | $29.50 | $29.57 | $21.69 | 9,950 |
2020-08-10 | $29.27 | $29.40 | $29.17 | $29.32 | $21.51 | 18,046 |
2020-08-07 | $28.87 | $29.25 | $28.87 | $29.25 | $21.46 | 7,521 |
2020-08-06 | $28.77 | $28.88 | $28.73 | $28.81 | $21.14 | 10,818 |
2020-08-05 | $28.77 | $29.06 | $28.77 | $28.89 | $21.20 | 9,614 |
2020-08-04 | $28.30 | $28.59 | $28.30 | $28.56 | $20.96 | 5,926 |
2020-08-03 | $28.04 | $28.41 | $27.99 | $28.30 | $20.76 | 11,600 |
2020-07-31 | $28.03 | $28.13 | $27.62 | $28.01 | $20.55 | 4,374 |
2020-07-30 | $28.25 | $28.25 | $27.74 | $28.06 | $20.58 | 3,237 |
2020-07-29 | $28.56 | $28.67 | $28.54 | $28.67 | $21.04 | 5,350 |
2020-07-28 | $28.44 | $28.55 | $28.42 | $28.43 | $20.86 | 11,419 |
2020-07-27 | $28.09 | $28.24 | $28.09 | $28.22 | $20.70 | 3,180 |
2020-07-24 | $28.27 | $28.38 | $28.18 | $28.23 | $20.71 | 6,850 |
2020-07-23 | $28.49 | $28.60 | $28.29 | $28.36 | $20.81 | 6,746 |
2020-07-22 | $28.47 | $28.55 | $28.41 | $28.55 | $20.95 | 4,063 |
2020-07-21 | $28.50 | $28.53 | $28.29 | $28.29 | $20.76 | 11,536 |
2020-07-20 | $28.20 | $28.37 | $28.20 | $28.34 | $20.79 | 5,675 |
2020-07-17 | $28.01 | $28.33 | $28.01 | $28.33 | $20.78 | 4,722 |
2020-07-16 | $28.13 | $28.13 | $27.93 | $28.02 | $20.56 | 3,675 |
2020-07-15 | $28.00 | $28.30 | $28.00 | $28.22 | $20.70 | 10,081 |
2020-07-14 | $27.41 | $27.82 | $27.41 | $27.82 | $20.41 | 7,941 |
2020-07-13 | $27.22 | $27.62 | $27.22 | $27.22 | $19.97 | 18,307 |
2020-07-10 | $27.11 | $27.24 | $27.11 | $27.24 | $19.98 | 4,300 |
2020-07-09 | $27.35 | $27.35 | $26.79 | $27.02 | $19.82 | 9,504 |
2020-07-08 | $27.11 | $27.32 | $27.11 | $27.30 | $20.03 | 6,900 |
2020-07-07 | $27.04 | $27.30 | $27.01 | $27.17 | $19.93 | 9,013 |
2020-07-06 | $27.42 | $27.42 | $27.04 | $27.13 | $19.90 | 32,900 |
2020-07-02 | $27.37 | $27.37 | $27.04 | $27.04 | $19.84 | 8,500 |
2020-07-01 | $27.10 | $27.11 | $27.03 | $27.05 | $19.85 | 3,338 |
2020-06-30 | $26.75 | $27.10 | $26.73 | $27.10 | $19.88 | 5,685 |
2020-06-29 | $26.32 | $26.53 | $26.32 | $26.52 | $19.46 | 3,116 |
2020-06-26 | $26.41 | $26.41 | $26.17 | $26.25 | $19.26 | 6,641 |
2020-06-25 | $26.18 | $26.56 | $26.08 | $26.56 | $19.49 | 3,417 |
2020-06-24 | $26.52 | $26.65 | $26.26 | $26.39 | $19.36 | 13,514 |
2020-06-23 | $27.05 | $27.05 | $26.79 | $26.79 | $19.65 | 11,669 |
2020-06-22 | $26.99 | $27.02 | $26.96 | $26.96 | $19.78 | 4,244 |
2020-06-19 | $27.10 | $27.25 | $26.86 | $26.86 | $19.71 | 13,413 |
2020-06-18 | $27.09 | $27.16 | $26.96 | $27.08 | $19.87 | 7,755 |
2020-06-17 | $27.59 | $27.59 | $27.30 | $27.32 | $20.04 | 5,534 |
2020-06-16 | $27.42 | $27.45 | $27.23 | $27.34 | $20.06 | 3,462 |
2020-06-15 | $25.94 | $26.86 | $25.94 | $26.81 | $19.67 | 5,522 |
2020-06-12 | $27.17 | $27.17 | $26.10 | $26.55 | $19.48 | 9,618 |
2020-06-11 | $27.00 | $27.28 | $26.47 | $26.52 | $19.46 | 12,082 |
2020-06-10 | $28.11 | $28.16 | $27.75 | $27.82 | $20.41 | 20,241 |
2020-06-09 | $28.74 | $28.74 | $28.31 | $28.36 | $20.81 | 10,973 |
2020-06-08 | $28.65 | $28.96 | $28.65 | $28.95 | $21.24 | 87,900 |
2020-06-05 | $28.27 | $28.64 | $28.27 | $28.53 | $20.93 | 12,901 |
2020-06-04 | $27.23 | $27.42 | $27.21 | $27.39 | $20.09 | 2,555 |
2020-06-03 | $27.30 | $27.52 | $27.30 | $27.46 | $20.15 | 13,352 |
2020-06-02 | $27.19 | $27.26 | $27.19 | $27.26 | $20.00 | 3,187 |
2020-06-01 | $27.18 | $27.24 | $27.09 | $27.21 | $19.96 | 5,002 |
2020-05-29 | $26.74 | $27.10 | $26.74 | $27.10 | $19.88 | 3,744 |
2020-05-28 | $26.96 | $27.04 | $26.84 | $26.84 | $19.69 | 7,848 |
2020-05-27 | $26.18 | $26.65 | $26.18 | $26.65 | $19.55 | 1,836 |
2020-05-26 | $26.47 | $26.47 | $26.06 | $26.06 | $19.12 | 3,232 |
2020-05-22 | $25.79 | $26.07 | $25.79 | $26.07 | $19.13 | 2,799 |
2020-05-21 | $25.95 | $25.95 | $25.79 | $25.79 | $18.92 | 1,230 |
2020-05-20 | $26.09 | $26.18 | $26.09 | $26.09 | $19.14 | 3,465 |
2020-05-19 | $26.15 | $26.27 | $25.95 | $25.95 | $19.04 | 5,332 |
2020-05-18 | $26.05 | $26.28 | $26.02 | $26.23 | $19.24 | 7,123 |
2020-05-15 | $25.32 | $25.47 | $25.30 | $25.47 | $18.69 | 2,053 |
2020-05-14 | $24.78 | $25.27 | $24.74 | $25.24 | $18.52 | 19,245 |
2020-05-13 | $25.52 | $25.52 | $25.03 | $25.12 | $18.43 | 3,054 |
2020-05-12 | $26.20 | $26.20 | $25.61 | $25.61 | $18.79 | 2,121 |
2020-05-11 | $25.81 | $26.21 | $25.81 | $26.15 | $19.19 | 3,006 |
2020-05-08 | $26.13 | $26.28 | $26.08 | $26.28 | $19.28 | 4,918 |
2020-05-07 | $25.80 | $25.94 | $25.68 | $25.68 | $18.84 | 4,094 |
2020-05-06 | $25.69 | $25.73 | $25.50 | $25.52 | $18.72 | 8,072 |
2020-05-05 | $25.73 | $25.87 | $25.73 | $25.82 | $18.94 | 1,762 |
2020-05-04 | $25.28 | $25.45 | $25.26 | $25.42 | $18.65 | 8,480 |
2020-05-01 | $25.75 | $25.84 | $25.47 | $25.59 | $18.77 | 30,001 |
2020-04-30 | $25.91 | $26.32 | $25.91 | $26.22 | $19.24 | 6,070 |
2020-04-29 | $26.25 | $26.55 | $26.08 | $26.42 | $19.38 | 5,822 |
2020-04-28 | $26.23 | $26.23 | $25.77 | $25.83 | $18.95 | 45,400 |
2020-04-27 | $25.03 | $25.55 | $25.03 | $25.52 | $18.72 | 2,584 |
2020-04-24 | $24.74 | $24.93 | $24.63 | $24.93 | $18.29 | 13,233 |
2020-04-23 | $24.82 | $25.07 | $24.58 | $24.58 | $18.03 | 6,026 |
2020-04-22 | $24.69 | $24.93 | $24.69 | $24.82 | $18.21 | 3,092 |
2020-04-21 | $24.65 | $24.83 | $24.50 | $24.56 | $18.02 | 3,695 |
2020-04-20 | $25.14 | $25.64 | $25.09 | $25.18 | $18.47 | 10,892 |
2020-04-17 | $25.28 | $25.82 | $25.25 | $25.82 | $18.94 | 15,362 |
2020-04-16 | $24.83 | $24.83 | $24.31 | $24.63 | $18.07 | 7,351 |
2020-04-15 | $25.24 | $25.24 | $24.48 | $24.68 | $18.11 | 10,879 |
2020-04-14 | $26.09 | $26.27 | $25.75 | $25.94 | $19.03 | 5,679 |
2020-04-13 | $26.08 | $26.08 | $24.98 | $25.41 | $18.64 | 14,612 |
2020-04-09 | $25.79 | $26.78 | $25.31 | $26.26 | $19.27 | 52,477 |
2020-04-08 | $23.51 | $24.91 | $23.51 | $24.91 | $18.28 | 2,303 |
2020-04-07 | $23.74 | $24.99 | $23.04 | $23.16 | $16.99 | 9,257 |
2020-04-06 | $20.94 | $22.10 | $20.94 | $22.05 | $16.18 | 11,008 |
2020-04-03 | $19.81 | $20.09 | $19.71 | $20.09 | $14.74 | 6,822 |
2020-04-02 | $21.07 | $21.07 | $20.32 | $20.32 | $14.91 | 3,732 |
2020-04-01 | $20.40 | $20.72 | $20.40 | $20.61 | $15.12 | 2,719 |
2020-03-31 | $21.33 | $21.33 | $21.13 | $21.15 | $15.52 | 2,918 |
2020-03-30 | $20.81 | $21.40 | $20.81 | $21.38 | $15.69 | 20,524 |
2020-03-27 | $20.41 | $20.98 | $20.40 | $20.58 | $15.10 | 4,828 |
2020-03-26 | $20.38 | $20.86 | $20.38 | $20.86 | $15.30 | 3,551 |
2020-03-25 | $19.11 | $20.34 | $18.69 | $19.74 | $14.48 | 7,504 |
2020-03-24 | $17.73 | $18.81 | $17.73 | $18.81 | $13.80 | 13,073 |
2020-03-23 | $16.96 | $16.96 | $16.15 | $16.47 | $12.08 | 39,483 |
2020-03-20 | $18.21 | $18.21 | $16.99 | $17.09 | $12.54 | 89,598 |
2020-03-19 | $16.21 | $17.91 | $16.21 | $17.78 | $13.04 | 43,186 |
2020-03-18 | $16.54 | $17.19 | $15.88 | $16.66 | $12.22 | 7,482 |
2020-03-17 | $17.82 | $18.40 | $17.05 | $18.11 | $13.29 | 7,865 |
2020-03-16 | $17.34 | $19.04 | $16.82 | $17.26 | $12.66 | 15,482 |
2020-03-13 | $19.40 | $20.13 | $19.02 | $20.13 | $14.77 | 15,455 |
2020-03-12 | $19.42 | $19.54 | $18.29 | $18.29 | $13.42 | 29,222 |
2020-03-11 | $21.80 | $21.80 | $21.22 | $21.31 | $15.63 | 9,569 |
2020-03-10 | $22.07 | $22.39 | $21.38 | $22.39 | $16.43 | 18,988 |
2020-03-09 | $21.60 | $21.98 | $21.38 | $21.45 | $15.74 | 19,012 |
2020-03-06 | $23.18 | $23.51 | $22.75 | $23.38 | $17.15 | 2,817 |
2020-03-05 | $24.14 | $24.14 | $23.62 | $23.62 | $17.33 | 5,411 |
2020-03-04 | $24.14 | $24.80 | $24.12 | $24.80 | $18.19 | 5,321 |
2020-03-03 | $23.87 | $24.32 | $23.54 | $23.68 | $17.37 | 12,271 |
2020-03-02 | $22.89 | $24.04 | $22.89 | $24.04 | $17.64 | 16,060 |
2020-02-28 | $23.24 | $23.24 | $22.39 | $22.75 | $16.69 | 20,529 |
2020-02-27 | $23.99 | $24.27 | $23.48 | $23.48 | $17.23 | 13,208 |
2020-02-26 | $24.76 | $24.94 | $24.43 | $24.43 | $17.92 | 6,743 |
2020-02-25 | $25.46 | $25.50 | $24.63 | $24.65 | $18.08 | 20,090 |
2020-02-24 | $25.73 | $25.92 | $25.47 | $25.60 | $18.78 | 14,418 |
2020-02-21 | $26.56 | $26.56 | $26.29 | $26.37 | $19.35 | 4,348 |
2020-02-20 | $26.53 | $26.72 | $26.45 | $26.49 | $19.43 | 17,523 |
2020-02-19 | $26.70 | $26.70 | $26.56 | $26.59 | $19.51 | 7,835 |
2020-02-18 | $26.48 | $26.62 | $26.48 | $26.55 | $19.48 | 11,371 |
2020-02-14 | $26.50 | $26.59 | $26.50 | $26.59 | $19.51 | 656 |
2020-02-13 | $26.01 | $26.41 | $26.01 | $26.35 | $19.33 | 4,174 |
2020-02-12 | $26.09 | $26.20 | $26.08 | $26.11 | $19.16 | 7,663 |
2020-02-11 | $26.07 | $26.12 | $25.96 | $25.96 | $19.05 | 7,481 |
2020-02-10 | $26.02 | $26.02 | $25.78 | $25.86 | $18.97 | 95,987 |
2020-02-07 | $25.96 | $26.01 | $25.83 | $25.85 | $18.96 | 12,626 |
2020-02-06 | $26.34 | $26.34 | $26.05 | $26.08 | $19.13 | 46,458 |
2020-02-05 | $26.00 | $26.23 | $26.00 | $26.16 | $19.20 | 7,864 |
2020-02-04 | $25.60 | $25.81 | $25.60 | $25.78 | $18.91 | 10,019 |
2020-02-03 | $25.45 | $25.76 | $25.31 | $25.36 | $18.61 | 11,370 |
2020-01-31 | $25.85 | $25.93 | $25.25 | $25.39 | $18.63 | 32,518 |
2020-01-30 | $25.84 | $26.01 | $25.71 | $26.01 | $19.08 | 13,334 |
2020-01-29 | $26.46 | $26.46 | $26.15 | $26.16 | $19.19 | 12,204 |
2020-01-28 | $26.23 | $26.27 | $26.18 | $26.25 | $19.26 | 6,648 |
2020-01-27 | $26.25 | $26.25 | $25.98 | $26.02 | $19.09 | 27,441 |
2020-01-24 | $26.90 | $26.90 | $26.38 | $26.49 | $19.43 | 18,209 |
2020-01-23 | $26.71 | $26.91 | $26.57 | $26.87 | $19.71 | 12,644 |
2020-01-22 | $26.93 | $27.08 | $26.84 | $26.84 | $19.69 | 13,517 |
2020-01-21 | $26.99 | $26.99 | $26.89 | $26.89 | $19.73 | 14,310 |
2020-01-17 | $27.24 | $27.24 | $27.08 | $27.16 | $19.93 | 23,307 |
2020-01-16 | $26.86 | $27.02 | $26.86 | $27.02 | $19.82 | 19,144 |
2020-01-15 | $26.91 | $27.00 | $26.70 | $26.75 | $19.63 | 235,081 |
2020-01-14 | $26.86 | $27.01 | $26.86 | $26.95 | $19.77 | 19,155 |
2020-01-13 | $27.01 | $27.01 | $26.82 | $26.98 | $19.79 | 9,678 |
2020-01-10 | $26.97 | $27.08 | $26.87 | $26.89 | $19.73 | 16,199 |
2020-01-09 | $27.24 | $27.24 | $26.93 | $26.99 | $19.80 | 10,054 |
2020-01-08 | $27.13 | $27.13 | $26.90 | $27.00 | $19.81 | 7,745 |
2020-01-07 | $27.00 | $27.00 | $26.79 | $26.92 | $19.75 | 15,524 |
2020-01-06 | $26.90 | $26.93 | $26.77 | $26.88 | $19.72 | 41,039 |
2020-01-03 | $26.95 | $27.07 | $26.88 | $27.07 | $19.86 | 14,664 |
2020-01-02 | $27.10 | $27.20 | $27.04 | $27.18 | $19.94 | 32,485 |
2019-12-31 | $27.00 | $27.11 | $26.95 | $27.03 | $19.83 | 17,486 |
2019-12-30 | $27.06 | $27.13 | $27.00 | $27.01 | $19.82 | 21,609 |
2019-12-27 | $27.31 | $27.31 | $27.07 | $27.09 | $19.87 | 16,928 |
2019-12-26 | $27.25 | $27.25 | $27.10 | $27.16 | $19.93 | 9,234 |
2019-12-24 | $27.14 | $27.30 | $26.97 | $27.16 | $19.93 | 11,334 |
2019-12-23 | $28.27 | $28.27 | $28.10 | $28.12 | $19.88 | 10,660 |
2019-12-20 | $28.11 | $28.21 | $28.07 | $28.10 | $19.87 | 6,103 |
2019-12-19 | $28.00 | $28.01 | $27.90 | $28.00 | $19.80 | 26,356 |
2019-12-18 | $27.98 | $27.98 | $27.86 | $27.93 | $19.75 | 14,716 |
2019-12-17 | $27.98 | $27.98 | $27.86 | $27.92 | $19.74 | 10,920 |
2019-12-16 | $27.95 | $27.98 | $27.85 | $27.88 | $19.71 | 18,177 |
2019-12-13 | $27.65 | $27.78 | $27.57 | $27.78 | $19.64 | 13,901 |
2019-12-12 | $27.52 | $27.72 | $27.42 | $27.66 | $19.56 | 16,534 |
2019-12-11 | $27.59 | $27.59 | $27.37 | $27.41 | $19.38 | 46,368 |
2019-12-10 | $27.63 | $27.65 | $27.36 | $27.36 | $19.35 | 50,614 |
2019-12-09 | $27.50 | $27.50 | $27.47 | $27.48 | $19.43 | 5,376 |
2019-12-06 | $27.68 | $27.68 | $27.39 | $27.48 | $19.43 | 33,788 |
2019-12-05 | $27.41 | $27.41 | $27.16 | $27.24 | $19.26 | 19,196 |
2019-12-04 | $27.48 | $27.48 | $27.25 | $27.27 | $19.28 | 131,376 |
2019-12-03 | $27.29 | $27.29 | $27.11 | $27.24 | $19.26 | 47,878 |
2019-12-02 | $27.72 | $27.72 | $27.36 | $27.38 | $19.36 | 33,392 |
2019-11-29 | $27.84 | $27.84 | $27.72 | $27.72 | $19.60 | 17,929 |
2019-11-27 | $27.85 | $27.85 | $27.67 | $27.84 | $19.69 | 73,274 |
2019-11-26 | $27.83 | $27.83 | $27.55 | $27.67 | $19.57 | 153,180 |
2019-11-25 | $27.58 | $27.64 | $27.46 | $27.61 | $19.52 | 36,279 |
2019-11-22 | $27.24 | $27.36 | $27.24 | $27.33 | $19.33 | 10,481 |
2019-11-21 | $27.30 | $27.30 | $27.10 | $27.13 | $19.18 | 3,329 |
2019-11-20 | $27.28 | $27.28 | $27.09 | $27.16 | $19.20 | 7,395 |
2019-11-19 | $27.31 | $27.31 | $27.23 | $27.31 | $19.31 | 1,521 |
2019-11-18 | $27.29 | $27.34 | $27.28 | $27.28 | $19.29 | 2,944 |
2019-11-15 | $27.23 | $27.27 | $27.23 | $27.24 | $19.26 | 2,891 |
2019-11-14 | $27.15 | $27.16 | $27.09 | $27.16 | $19.20 | 5,266 |
2019-11-13 | $27.01 | $27.09 | $26.99 | $27.07 | $19.14 | 4,895 |
2019-11-12 | $26.87 | $27.01 | $26.87 | $26.93 | $19.04 | 4,363 |
2019-11-11 | $27.00 | $27.00 | $26.88 | $26.88 | $19.01 | 2,484 |
2019-11-08 | $27.00 | $27.03 | $26.94 | $27.00 | $19.09 | 2,459 |
2019-11-07 | $27.21 | $27.21 | $26.98 | $26.98 | $19.08 | 895 |
2019-11-06 | $27.07 | $27.07 | $26.96 | $27.01 | $19.10 | 2,943 |
2019-11-05 | $26.93 | $26.96 | $26.78 | $26.92 | $19.04 | 21,118 |
2019-11-04 | $27.30 | $27.30 | $27.04 | $27.07 | $19.14 | 8,843 |
2019-11-01 | $27.11 | $27.11 | $26.99 | $27.05 | $19.13 | 4,936 |
2019-10-31 | $26.98 | $26.98 | $26.88 | $26.95 | $19.06 | 26,073 |
2019-10-30 | $26.72 | $26.85 | $26.72 | $26.85 | $18.99 | 1,955 |
2019-10-29 | $27.04 | $27.04 | $26.85 | $26.90 | $19.02 | 17,287 |
2019-10-28 | $26.96 | $26.98 | $26.90 | $26.92 | $19.04 | 18,637 |
2019-10-25 | $26.66 | $26.78 | $26.66 | $26.74 | $18.91 | 9,063 |
2019-10-24 | $26.80 | $26.80 | $26.54 | $26.68 | $18.87 | 1,528 |
2019-10-23 | $26.67 | $26.68 | $26.55 | $26.62 | $18.82 | 4,070 |
2019-10-22 | $26.56 | $26.56 | $26.56 | $26.56 | $18.78 | 0 |
2019-10-21 | $26.51 | $26.61 | $26.50 | $26.58 | $18.79 | 4,572 |
2019-10-18 | $26.58 | $26.61 | $26.54 | $26.59 | $18.80 | 1,759 |
2019-10-17 | $26.62 | $26.62 | $26.55 | $26.55 | $18.77 | 1,077 |
2019-10-16 | $26.60 | $26.67 | $26.52 | $26.52 | $18.75 | 3,712 |
2019-10-15 | $26.54 | $26.57 | $26.53 | $26.53 | $18.76 | 2,768 |
2019-10-14 | $26.51 | $26.51 | $26.38 | $26.38 | $18.65 | 1,342 |
2019-10-11 | $26.35 | $26.59 | $26.35 | $26.46 | $18.71 | 3,694 |
2019-10-10 | $25.97 | $26.06 | $25.89 | $26.00 | $18.38 | 2,060 |
2019-10-09 | $25.95 | $25.95 | $25.82 | $25.84 | $18.27 | 4,509 |
2019-10-08 | $25.71 | $25.77 | $25.71 | $25.72 | $18.19 | 6,034 |
2019-10-07 | $25.97 | $25.97 | $25.95 | $25.95 | $18.35 | 411 |
2019-10-04 | $25.82 | $26.02 | $25.82 | $26.02 | $18.40 | 1,434 |
2019-10-03 | $25.47 | $25.67 | $25.47 | $25.60 | $18.10 | 1,919 |
2019-10-02 | $25.70 | $25.70 | $25.46 | $25.52 | $18.05 | 9,140 |
2019-10-01 | $26.50 | $26.50 | $26.06 | $26.10 | $18.46 | 7,669 |
2019-09-30 | $26.27 | $26.38 | $26.27 | $26.31 | $18.60 | 1,132 |
2019-09-27 | $26.42 | $26.42 | $26.14 | $26.14 | $18.48 | 616 |
2019-09-26 | $26.41 | $26.42 | $26.37 | $26.42 | $18.68 | 592 |
2019-09-25 | $26.50 | $26.63 | $26.48 | $26.60 | $18.81 | 6,572 |
2019-09-24 | $26.71 | $26.71 | $26.47 | $26.47 | $18.72 | 2,317 |
2019-09-23 | $26.58 | $26.68 | $26.58 | $26.63 | $18.83 | 1,338 |
2019-09-20 | $26.68 | $26.81 | $26.61 | $26.63 | $18.83 | 1,254 |
2019-09-19 | $26.73 | $26.86 | $26.70 | $26.70 | $18.88 | 6,009 |
2019-09-18 | $26.76 | $26.76 | $26.59 | $26.71 | $18.89 | 6,245 |
2019-09-17 | $26.64 | $26.65 | $26.55 | $26.65 | $18.84 | 2,511 |
2019-09-16 | $26.38 | $26.44 | $26.33 | $26.44 | $18.70 | 3,684 |
2019-09-13 | $26.39 | $26.48 | $26.32 | $26.32 | $18.61 | 10,943 |
2019-09-12 | $26.52 | $26.52 | $26.38 | $26.41 | $18.67 | 14,266 |
2019-09-11 | $26.25 | $26.25 | $26.25 | $26.25 | $18.56 | 9 |
2019-09-10 | $25.82 | $26.04 | $25.82 | $26.04 | $18.41 | 1,708 |
2019-09-09 | $26.35 | $26.35 | $26.05 | $26.05 | $18.42 | 2,622 |
2019-09-06 | $25.97 | $26.18 | $25.97 | $26.10 | $18.46 | 6,341 |
2019-09-05 | $25.91 | $25.97 | $25.91 | $25.97 | $18.36 | 4,576 |
2019-09-04 | $25.49 | $25.60 | $25.48 | $25.60 | $18.10 | 5,188 |
2019-09-03 | $25.38 | $25.38 | $25.32 | $25.36 | $17.93 | 1,449 |
2019-08-30 | $25.63 | $25.67 | $25.62 | $25.62 | $18.12 | 1,694 |
2019-08-29 | $25.34 | $25.53 | $25.34 | $25.53 | $18.05 | 514 |
2019-08-28 | $25.09 | $25.20 | $24.99 | $25.20 | $17.82 | 3,840 |
2019-08-27 | $25.25 | $25.25 | $25.02 | $25.02 | $17.69 | 1,644 |
2019-08-26 | $24.97 | $25.05 | $24.97 | $25.05 | $17.71 | 9,688 |
2019-08-23 | $25.36 | $25.44 | $24.79 | $24.79 | $17.53 | 7,385 |
2019-08-22 | $25.69 | $25.69 | $25.50 | $25.57 | $18.08 | 6,730 |
2019-08-21 | $25.63 | $25.68 | $25.55 | $25.60 | $18.10 | 48,901 |
2019-08-20 | $25.92 | $25.92 | $25.47 | $25.47 | $18.01 | 7,064 |
2019-08-19 | $25.84 | $25.94 | $25.83 | $25.87 | $18.29 | 8,574 |
2019-08-16 | $25.40 | $25.62 | $25.40 | $25.57 | $18.08 | 21,342 |
2019-08-15 | $25.33 | $25.33 | $24.98 | $25.11 | $17.76 | 12,708 |
2019-08-14 | $25.74 | $25.75 | $25.45 | $25.46 | $18.00 | 40,721 |
2019-08-13 | $26.16 | $26.28 | $26.14 | $26.14 | $18.48 | 6,292 |
2019-08-12 | $25.98 | $26.08 | $25.81 | $25.90 | $18.31 | 9,075 |
2019-08-09 | $26.26 | $26.26 | $26.10 | $26.21 | $18.53 | 2,156 |
2019-08-08 | $26.19 | $26.35 | $26.17 | $26.35 | $18.63 | 5,315 |
2019-08-07 | $25.34 | $25.96 | $25.34 | $25.85 | $18.28 | 4,751 |
2019-08-06 | $25.41 | $25.70 | $25.41 | $25.67 | $18.15 | 8,651 |
2019-08-05 | $25.47 | $25.47 | $25.13 | $25.21 | $17.83 | 8,065 |
2019-08-02 | $25.86 | $25.86 | $25.72 | $25.74 | $18.20 | 7,408 |
2019-08-01 | $26.06 | $26.06 | $25.85 | $25.85 | $18.28 | 2,694 |
2019-07-31 | $26.04 | $26.08 | $25.73 | $25.79 | $18.24 | 8,472 |
2019-07-30 | $25.97 | $26.05 | $25.97 | $26.05 | $18.42 | 4,541 |
2019-07-29 | $25.89 | $25.94 | $25.89 | $25.94 | $18.34 | 309 |
2019-07-26 | $25.81 | $25.94 | $25.81 | $25.94 | $18.34 | 921 |
2019-07-25 | $25.90 | $25.90 | $25.81 | $25.81 | $18.25 | 480 |
2019-07-24 | $25.76 | $25.91 | $25.76 | $25.90 | $18.31 | 1,361 |
2019-07-23 | $25.70 | $25.78 | $25.70 | $25.78 | $18.23 | 456 |
2019-07-22 | $25.61 | $25.68 | $25.61 | $25.64 | $18.13 | 1,440 |
2019-07-19 | $26.11 | $26.11 | $25.71 | $25.71 | $18.18 | 3,356 |
2019-07-18 | $25.74 | $25.92 | $25.74 | $25.92 | $18.33 | 2,892 |
2019-07-17 | $26.04 | $26.04 | $25.80 | $25.80 | $18.24 | 28,509 |
2019-07-16 | $26.41 | $26.41 | $26.26 | $26.27 | $18.58 | 25,666 |
2019-07-15 | $26.12 | $26.15 | $26.10 | $26.15 | $18.49 | 4,382 |
2019-07-12 | $26.11 | $26.21 | $26.11 | $26.21 | $18.53 | 4,876 |
2019-07-11 | $25.71 | $25.84 | $25.65 | $25.84 | $18.27 | 4,384 |
2019-07-10 | $25.92 | $25.94 | $25.82 | $25.82 | $18.26 | 200 |
2019-07-09 | $25.82 | $25.88 | $25.81 | $25.88 | $18.30 | 10,057 |
2019-07-08 | $25.94 | $25.94 | $25.85 | $25.94 | $18.34 | 1,978 |
2019-07-05 | $25.84 | $26.05 | $25.84 | $26.02 | $18.40 | 208 |
2019-07-03 | $26.09 | $26.09 | $26.08 | $26.08 | $18.44 | 236 |
2019-07-02 | $25.88 | $25.88 | $25.86 | $25.86 | $18.29 | 7,486 |
2019-07-01 | $25.89 | $25.92 | $25.81 | $25.92 | $18.33 | 3,869 |
2019-06-28 | $25.66 | $25.66 | $25.62 | $25.62 | $18.12 | 1,070 |
2019-06-27 | $25.45 | $25.49 | $25.45 | $25.49 | $18.02 | 1,989 |
2019-06-26 | $25.52 | $25.52 | $25.37 | $25.37 | $17.94 | 2,080 |
2019-06-25 | $25.61 | $25.64 | $25.52 | $25.52 | $18.05 | 5,963 |
2019-06-24 | $25.60 | $25.67 | $25.59 | $25.59 | $18.09 | 4,696 |
2019-06-21 | $25.64 | $25.67 | $25.57 | $25.65 | $18.14 | 10,542 |
2019-06-20 | $25.96 | $25.96 | $25.66 | $25.79 | $18.24 | 3,750 |
2019-06-19 | $25.60 | $25.61 | $25.52 | $25.52 | $18.05 | 18,657 |
2019-06-18 | $25.52 | $25.61 | $25.47 | $25.47 | $18.01 | 798 |
2019-06-17 | $25.35 | $25.36 | $25.25 | $25.25 | $17.85 | 2,716 |
2019-06-14 | $25.19 | $25.28 | $25.18 | $25.28 | $17.88 | 3,500 |
2019-06-13 | $25.06 | $25.31 | $25.06 | $25.29 | $17.88 | 11,834 |
2019-06-12 | $25.10 | $25.14 | $25.07 | $25.07 | $17.73 | 1,722 |
2019-06-11 | $25.14 | $25.14 | $25.01 | $25.05 | $17.71 | 7,509 |
2019-06-10 | $25.06 | $25.13 | $25.03 | $25.08 | $17.73 | 10,002 |
2019-06-07 | $25.20 | $25.24 | $25.10 | $25.10 | $17.75 | 9,610 |
2019-06-06 | $25.00 | $25.05 | $24.92 | $25.02 | $17.69 | 33,567 |
2019-06-05 | $25.00 | $25.00 | $24.81 | $24.93 | $17.63 | 9,322 |
2019-06-04 | $24.62 | $24.75 | $24.61 | $24.75 | $17.50 | 664 |
2019-06-03 | $24.38 | $24.38 | $24.23 | $24.29 | $17.18 | 1,468 |
2019-05-31 | $24.30 | $24.43 | $24.26 | $24.26 | $17.15 | 15,112 |
2019-05-30 | $24.60 | $24.67 | $24.52 | $24.59 | $17.39 | 5,444 |
2019-05-29 | $24.83 | $24.83 | $24.48 | $24.59 | $17.39 | 6,712 |
2019-05-28 | $25.19 | $25.19 | $24.91 | $24.91 | $17.61 | 8,329 |
2019-05-24 | $25.32 | $25.35 | $25.22 | $25.22 | $17.83 | 1,700 |
2019-05-23 | $25.66 | $25.66 | $25.17 | $25.33 | $17.91 | 17,272 |
2019-05-22 | $26.02 | $26.02 | $25.81 | $25.85 | $18.28 | 13,477 |
2019-05-21 | $25.80 | $26.03 | $25.80 | $26.03 | $18.41 | 6,483 |
2019-05-20 | $25.59 | $25.78 | $25.54 | $25.67 | $18.15 | 32,926 |
2019-05-17 | $26.02 | $26.14 | $25.90 | $25.90 | $18.31 | 1,516 |
2019-05-16 | $26.13 | $26.26 | $26.11 | $26.11 | $18.46 | 3,709 |
2019-05-15 | $25.80 | $26.07 | $25.80 | $26.02 | $18.40 | 3,328 |
2019-05-14 | $25.89 | $26.05 | $25.89 | $25.92 | $18.33 | 14,007 |
2019-05-13 | $25.62 | $25.87 | $25.62 | $25.87 | $18.29 | 2,093 |
2019-05-10 | $25.63 | $25.92 | $25.51 | $25.92 | $18.33 | 2,370 |
2019-05-09 | $25.69 | $25.75 | $25.55 | $25.75 | $18.21 | 3,995 |
2019-05-08 | $25.84 | $25.86 | $25.75 | $25.75 | $18.21 | 10,371 |
2019-05-07 | $25.99 | $25.99 | $25.72 | $25.81 | $18.25 | 3,033 |
2019-05-06 | $25.94 | $26.14 | $25.86 | $26.14 | $18.48 | 3,825 |
2019-05-03 | $26.15 | $26.34 | $26.11 | $26.25 | $18.56 | 14,296 |
2019-05-02 | $26.10 | $26.10 | $25.89 | $25.89 | $18.31 | 5,792 |
2019-05-01 | $26.51 | $26.51 | $26.20 | $26.20 | $18.53 | 42,394 |
2019-04-30 | $26.25 | $26.42 | $26.23 | $26.41 | $18.67 | 58,819 |
2019-04-29 | $26.22 | $26.25 | $26.15 | $26.21 | $18.53 | 9,581 |
2019-04-26 | $26.16 | $26.16 | $26.06 | $26.12 | $18.47 | 103,861 |
2019-04-25 | $26.07 | $26.15 | $26.05 | $26.12 | $18.47 | 3,751 |
2019-04-24 | $26.10 | $26.13 | $26.01 | $26.01 | $18.39 | 14,321 |
2019-04-23 | $26.01 | $26.11 | $26.00 | $26.08 | $18.44 | 3,415 |
2019-04-22 | $25.97 | $25.97 | $25.80 | $25.88 | $18.30 | 7,312 |
2019-04-18 | $26.04 | $26.04 | $25.78 | $25.85 | $18.28 | 15,391 |
2019-04-17 | $26.25 | $26.25 | $25.85 | $25.87 | $18.29 | 25,439 |
2019-04-16 | $26.16 | $26.19 | $26.12 | $26.12 | $18.47 | 10,429 |
2019-04-15 | $26.02 | $26.07 | $26.01 | $26.06 | $18.43 | 10,835 |
2019-04-12 | $26.10 | $26.10 | $25.93 | $25.99 | $18.38 | 5,983 |
2019-04-11 | $25.85 | $25.87 | $25.82 | $25.87 | $18.29 | 8,338 |
2019-04-10 | $25.85 | $25.95 | $25.85 | $25.91 | $18.32 | 16,155 |
2019-04-09 | $25.79 | $25.83 | $25.75 | $25.75 | $18.21 | 5,820 |
2019-04-08 | $25.99 | $25.99 | $25.77 | $25.86 | $18.29 | 10,674 |
2019-04-05 | $25.81 | $25.88 | $25.79 | $25.85 | $18.28 | 20,868 |
2019-04-04 | $25.86 | $25.86 | $25.69 | $25.74 | $18.20 | 9,489 |
2019-04-03 | $26.05 | $26.05 | $25.75 | $25.81 | $18.25 | 23,435 |
2019-04-02 | $25.76 | $25.87 | $25.73 | $25.78 | $18.23 | 92,805 |
2019-04-01 | $25.61 | $25.79 | $25.61 | $25.78 | $18.23 | 20,501 |
2019-03-29 | $25.55 | $25.55 | $25.32 | $25.35 | $17.92 | 12,938 |
2019-03-28 | $25.16 | $25.28 | $25.09 | $25.26 | $17.86 | 22,796 |
2019-03-27 | $25.15 | $25.15 | $25.01 | $25.08 | $17.73 | 10,023 |
2019-03-26 | $25.13 | $25.13 | $25.03 | $25.12 | $17.76 | 12,348 |
2019-03-25 | $25.15 | $25.15 | $24.96 | $24.96 | $17.65 | 5,160 |
2019-03-22 | $25.15 | $25.15 | $25.01 | $25.01 | $17.68 | 11,497 |
2019-03-21 | $25.19 | $25.29 | $25.19 | $25.23 | $17.84 | 2,142 |
2019-03-20 | $25.11 | $25.16 | $24.95 | $24.97 | $17.66 | 6,009 |
2019-03-19 | $25.41 | $25.41 | $25.11 | $25.11 | $17.76 | 5,930 |
2019-03-18 | $25.23 | $25.23 | $25.12 | $25.16 | $17.79 | 13,062 |
2019-03-15 | $25.03 | $25.08 | $25.01 | $25.03 | $17.70 | 3,297 |
2019-03-14 | $24.93 | $25.02 | $24.92 | $25.00 | $17.68 | 9,012 |
2019-03-13 | $24.88 | $24.97 | $24.88 | $24.93 | $17.63 | 1,612 |
2019-03-12 | $24.91 | $24.91 | $24.81 | $24.81 | $17.54 | 8,481 |
2019-03-11 | $24.43 | $24.81 | $24.43 | $24.81 | $17.54 | 1,233 |
2019-03-08 | $24.33 | $24.46 | $24.29 | $24.46 | $17.30 | 4,000 |
2019-03-07 | $24.55 | $24.55 | $24.41 | $24.47 | $17.30 | 6,186 |
2019-03-06 | $24.83 | $24.83 | $24.68 | $24.68 | $17.45 | 4,103 |
2019-03-05 | $25.00 | $25.00 | $24.80 | $24.80 | $17.54 | 3,481 |
2019-03-04 | $25.23 | $25.28 | $24.85 | $25.00 | $17.68 | 16,141 |
2019-03-01 | $25.19 | $25.20 | $25.18 | $25.20 | $17.82 | 672 |
2019-02-28 | $25.07 | $25.07 | $24.96 | $25.01 | $17.68 | 14,202 |
2019-02-27 | $24.86 | $25.04 | $24.86 | $25.03 | $17.70 | 15,160 |
2019-02-26 | $24.97 | $24.97 | $24.89 | $24.91 | $17.61 | 8,289 |
2019-02-25 | $25.05 | $25.07 | $24.90 | $24.94 | $17.63 | 16,708 |
2019-02-22 | $27.08 | $27.08 | $24.67 | $24.85 | $17.57 | 19,978 |
2019-02-21 | $24.80 | $24.80 | $24.56 | $24.62 | $17.41 | 23,773 |
2019-02-20 | $24.70 | $24.77 | $24.54 | $24.69 | $17.46 | 12,652 |
2019-02-19 | $24.56 | $24.63 | $24.43 | $24.60 | $17.39 | 14,669 |
2019-02-15 | $24.38 | $24.48 | $24.38 | $24.45 | $17.29 | 7,001 |
2019-02-14 | $24.28 | $24.32 | $24.05 | $24.24 | $17.14 | 19,672 |
2019-02-13 | $24.45 | $24.45 | $24.31 | $24.31 | $17.19 | 8,621 |
2019-02-12 | $24.37 | $24.39 | $24.36 | $24.36 | $17.22 | 845 |
2019-02-11 | $23.90 | $24.01 | $23.90 | $23.97 | $16.95 | 8,478 |
2019-02-08 | $23.75 | $23.80 | $23.63 | $23.80 | $16.83 | 11,220 |
2019-02-07 | $24.02 | $24.02 | $23.83 | $23.92 | $16.91 | 3,709 |
2019-02-06 | $23.69 | $23.74 | $23.68 | $23.72 | $16.77 | 5,916 |
2019-02-05 | $23.63 | $23.72 | $23.63 | $23.72 | $16.77 | 6,246 |
2019-02-04 | $23.58 | $23.59 | $23.58 | $23.59 | $16.68 | 342 |
2019-02-01 | $23.41 | $23.41 | $23.41 | $23.41 | $16.55 | 329 |
2019-01-31 | $23.17 | $23.32 | $23.15 | $23.32 | $16.49 | 4,950 |
2019-01-30 | $22.86 | $23.06 | $22.86 | $23.06 | $16.31 | 1,727 |
2019-01-29 | $22.78 | $22.90 | $22.77 | $22.89 | $16.19 | 4,800 |
2019-01-28 | $22.88 | $22.88 | $22.82 | $22.82 | $16.14 | 236 |
2019-01-25 | $22.98 | $22.98 | $22.88 | $22.89 | $16.19 | 9,605 |
2019-01-24 | $22.92 | $22.95 | $22.80 | $22.89 | $16.19 | 1,780 |
2019-01-23 | $22.96 | $22.97 | $22.96 | $22.97 | $16.24 | 200 |
2019-01-22 | $23.00 | $23.00 | $22.88 | $22.88 | $16.18 | 409 |
2019-01-18 | $23.32 | $23.37 | $23.25 | $23.27 | $16.45 | 14,475 |
2019-01-17 | $22.86 | $22.91 | $22.86 | $22.91 | $16.20 | 100 |
2019-01-16 | $22.71 | $22.80 | $22.71 | $22.77 | $16.10 | 1,401 |
2019-01-15 | $22.60 | $22.66 | $22.60 | $22.66 | $16.02 | 1,105 |
2019-01-14 | $22.42 | $22.42 | $22.39 | $22.39 | $15.83 | 1,500 |
2019-01-11 | $22.39 | $22.44 | $22.39 | $22.44 | $15.87 | 600 |
2019-01-10 | $22.20 | $22.38 | $22.20 | $22.38 | $15.82 | 541 |
2019-01-09 | $22.17 | $22.17 | $22.17 | $22.17 | $15.68 | 18 |
2019-01-08 | $21.94 | $22.12 | $21.94 | $22.12 | $15.64 | 4,816 |
2019-01-07 | $21.91 | $22.04 | $21.91 | $21.96 | $15.53 | 3,245 |
2019-01-04 | $21.71 | $21.89 | $21.71 | $21.89 | $15.48 | 247 |
2019-01-03 | $21.35 | $21.35 | $21.34 | $21.34 | $15.09 | 100 |
2019-01-02 | $21.12 | $21.41 | $21.12 | $21.41 | $15.14 | 518 |
2018-12-31 | $21.25 | $21.33 | $21.24 | $21.28 | $15.05 | 3,631 |
2018-12-28 | $21.22 | $21.34 | $21.16 | $21.16 | $14.96 | 2,838 |
2018-12-27 | $20.70 | $21.17 | $20.70 | $21.17 | $14.97 | 5,983 |
2018-12-26 | $20.34 | $20.98 | $20.34 | $20.98 | $14.83 | 316 |
2018-12-24 | $20.36 | $20.42 | $20.20 | $20.20 | $14.28 | 507 |
2018-12-21 | $21.10 | $21.10 | $20.81 | $20.81 | $14.61 | 577 |
2018-12-20 | $21.07 | $21.07 | $21.03 | $21.03 | $14.76 | 253 |
2018-12-19 | $21.40 | $21.40 | $21.40 | $21.40 | $15.02 | 0 |
2018-12-18 | $21.86 | $21.86 | $21.50 | $21.60 | $15.16 | 5,005 |
2018-12-17 | $21.82 | $21.83 | $21.75 | $21.79 | $15.29 | 3,400 |
2018-12-14 | $22.21 | $22.22 | $22.21 | $22.22 | $15.59 | 100 |
2018-12-13 | $22.54 | $22.56 | $22.54 | $22.56 | $15.83 | 200 |
2018-12-12 | $22.51 | $22.51 | $22.43 | $22.43 | $15.74 | 5,150 |
2018-12-11 | $22.35 | $22.38 | $22.29 | $22.35 | $15.69 | 3,993 |
2018-12-10 | $22.02 | $22.37 | $22.02 | $22.37 | $15.70 | 2,429 |
2018-12-07 | $23.12 | $23.12 | $23.12 | $23.12 | $16.23 | 26 |
2018-12-06 | $23.12 | $23.12 | $23.12 | $23.12 | $16.22 | 7,180 |
2018-12-04 | $23.15 | $23.15 | $23.11 | $23.12 | $16.23 | 7,180 |
2018-12-03 | $22.96 | $22.96 | $22.96 | $22.96 | $16.11 | 92 |
2018-11-30 | $22.96 | $22.97 | $22.96 | $22.96 | $16.11 | 585 |
2018-11-29 | $22.80 | $22.80 | $22.80 | $22.80 | $16.00 | 248 |
2018-11-28 | $22.41 | $22.41 | $22.41 | $22.41 | $15.73 | 37 |
2018-11-27 | $22.42 | $22.42 | $22.41 | $22.41 | $15.73 | 284 |
2018-11-26 | $22.48 | $22.48 | $22.38 | $22.38 | $15.71 | 4,740 |
2018-11-23 | $22.18 | $22.25 | $22.18 | $22.25 | $15.62 | 580 |
2018-11-21 | $22.34 | $22.35 | $22.32 | $22.34 | $15.68 | 710 |
2018-11-20 | $22.20 | $22.20 | $22.06 | $22.06 | $15.48 | 2,748 |
2018-11-19 | $22.66 | $22.66 | $22.48 | $22.48 | $15.78 | 9,962 |
2018-11-16 | $22.85 | $22.85 | $22.85 | $22.85 | $16.04 | 100 |
2018-11-15 | $22.72 | $22.84 | $22.68 | $22.81 | $16.01 | 3,237 |
2018-11-14 | $23.17 | $23.17 | $23.17 | $23.17 | $16.26 | 0 |
2018-11-13 | $23.17 | $23.17 | $23.17 | $23.17 | $16.26 | 0 |
2018-11-12 | $23.17 | $23.17 | $23.17 | $23.17 | $16.26 | 327 |
2018-11-09 | $23.17 | $23.17 | $23.17 | $23.17 | $16.26 | 1 |
2018-11-08 | $23.17 | $23.17 | $23.17 | $23.17 | $16.26 | 36 |
2018-11-07 | $23.17 | $23.17 | $23.17 | $23.17 | $16.26 | 18 |
2018-11-06 | $23.17 | $23.17 | $23.17 | $23.17 | $16.26 | 2,684 |
2018-11-05 | $23.11 | $23.11 | $23.11 | $23.11 | $16.22 | 14,106 |
2018-11-02 | $22.80 | $22.80 | $22.80 | $22.80 | $16.00 | 0 |
2018-11-01 | $22.80 | $22.80 | $22.80 | $22.80 | $16.00 | 0 |
2018-10-31 | $22.80 | $22.80 | $22.80 | $22.80 | $16.00 | 330 |
2018-10-30 | $22.72 | $22.72 | $22.72 | $22.72 | $15.95 | 12 |
2018-10-29 | $22.72 | $22.72 | $22.72 | $22.72 | $15.95 | 1,301 |
2018-10-26 | $22.66 | $22.66 | $22.66 | $22.66 | $15.90 | 11 |
2018-10-25 | $22.55 | $22.66 | $22.55 | $22.66 | $15.90 | 461 |
2018-10-24 | $23.10 | $23.10 | $23.10 | $23.10 | $16.21 | 1 |
2018-10-23 | $23.13 | $23.13 | $23.10 | $23.10 | $16.21 | 2,694 |
2018-10-22 | $23.16 | $23.16 | $23.16 | $23.16 | $16.25 | 202 |
2018-10-19 | $23.49 | $23.49 | $23.49 | $23.49 | $16.49 | 101 |
2018-10-18 | $23.66 | $23.66 | $23.49 | $23.49 | $16.49 | 1,710 |
2018-10-17 | $23.63 | $23.63 | $23.63 | $23.63 | $16.58 | 0 |
2018-10-16 | $23.56 | $23.63 | $23.56 | $23.63 | $16.58 | 3,802 |
2018-10-15 | $23.29 | $23.34 | $23.29 | $23.34 | $16.38 | 974 |
2018-10-12 | $23.15 | $23.15 | $23.15 | $23.15 | $16.25 | 188 |
2018-10-11 | $23.17 | $23.17 | $23.17 | $23.17 | $16.26 | 148 |
2018-10-10 | $23.62 | $23.62 | $23.62 | $23.62 | $16.58 | 300 |
2018-10-09 | $24.34 | $24.34 | $24.09 | $24.10 | $16.91 | 3,806 |
2018-10-08 | $24.30 | $24.30 | $24.30 | $24.30 | $17.05 | 564 |
2018-10-05 | $24.31 | $24.40 | $24.31 | $24.40 | $17.12 | 730 |
2018-10-04 | $24.55 | $24.55 | $24.55 | $24.55 | $17.23 | 602 |
2018-10-03 | $24.82 | $24.82 | $24.78 | $24.78 | $17.39 | 1,482 |
2018-10-02 | $24.77 | $24.81 | $24.77 | $24.77 | $17.38 | 4,242 |
2018-10-01 | $24.79 | $24.80 | $24.78 | $24.80 | $17.41 | 3,760 |
2018-09-28 | $24.61 | $24.67 | $24.59 | $24.63 | $17.29 | 2,670 |
2018-09-27 | $24.61 | $24.69 | $24.60 | $24.67 | $17.31 | 3,231 |
2018-09-26 | $24.77 | $24.77 | $24.72 | $24.72 | $17.35 | 12,538 |
2018-09-25 | $24.87 | $24.92 | $24.77 | $24.80 | $17.41 | 16,817 |
2018-09-24 | $25.06 | $25.06 | $24.85 | $24.87 | $17.45 | 8,569 |
2018-09-21 | $25.09 | $25.10 | $25.06 | $25.09 | $17.61 | 14,706 |
Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN) News Headlines
Recent Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN) News
Similar Companies to Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN) 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 | -- | -- | -- |