Cambria ETF Trust Cambria Value and Momentum ETF (VAMO) Exchange: BATS
Data as of May 9, 2025
$29.29 ($0.39) 1.35%
Cambria ETF Trust Cambria Value and Momentum ETF - Daily Information
Click for more stock information on Cambria ETF Trust Cambria Value and Momentum ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $29.24 |
Previous Close | $29.29 |
High | $29.31 |
Low | $29.24 |
Adjusted Open | $29.24 |
Previous Adjusted Close | $29.29 |
Adjusted High | $29.31 |
Adjusted Low | $29.24 |
About Cambria ETF Trust Cambria Value and Momentum ETF (VAMO)
The Fund will seek to achieve its investment objective by investing, under normal market conditions, at least 80% of the value of the Fund's net assets in U.S. exchange-listed equity securities that are undervalued according to various valuation metrics, including the cyclically adjusted price-to-earnings ratio, commonly known as the "CAPE Shiller P/E ratio." For the purposes of this policy, the Fund may invest in investments that provide exposure to such securities. These valuation metrics are derived by dividing the current market value of a reference index or asset by an inflation-adjusted normalized factor (typically earnings, book value, dividends, cash flows or sales) over the past seven to ten years. The Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), intends to employ systematic quantitative strategies in an effort to avoid overvalued and downtrending markets. In attempting to avoid overvalued and downtrending markets, the Fund may hedge up to 100% of the value of the Fund's long portfolio. The Fund may use derivatives, including U.S. exchange-traded stock index futures or options thereon, to attempt to effectuate such hedging during times when Cambria believes that the U.S. equity market is overvalued from a valuation standpoint, or Cambria's models identify unfavorable trends and momentum in the U.S. equity market. During certain periods, including to collateralize the Fund's investments in futures contracts, the Fund may invest up to 20% of the value of its net assets in U.S. dollar and non-U.S. dollar denominated money market instruments or other high quality debt securities, or ETFs that invest in these instruments. The Fund may invest in securities of companies in any industry, but will limit the maximum allocation to any particular sector to 25%. Although the Fund generally expects to invest in companies with larger market capitalizations, the Fund may also invest in small- and mid-capitalization companies. Filters will be implemented to screen for companies that pass sector exposure and liquidity requirements. Cambria will utilize a quantitative model that combines value and momentum factors to identify which securities the Fund may purchase and sell and opportune times for purchases and sales. The Fund will look to allocate to the top performing value stocks based on value factors as well as absolute and relative momentum. Value will typically be measured on a longer time horizon (five to ten years) than momentum (typically less than one year). The Fund may invest in U.S. exchange-listed preferred stocks. Preferred stocks include convertible and non-convertible preferred and preference stocks that are senior to common stock. The Fund may also invest in U.S. exchange-listed real estate investment trusts ("REITs") and engage in short sales of securities. Cambria has discretion on a daily basis to actively manage the Fund's portfolio in accordance with the Fund's investment objective. The Fund may sell a security when Cambria believes that the security is overvalued or better investment opportunities are available, to invest in cash and cash equivalents, or to meet redemptions. Cambria expects to adjust the Fund's holdings to meet target allocations monthly. As a result, the Fund may experience high portfolio turnover. As of July 31, 2020, the Fund had significant exposure to companies in the consumer discretionary and industrial sectors.
Invest in Cambria ETF Trust Cambria Value and Momentum ETF (VAMO)
Historical Stock Data for Cambria ETF Trust Cambria Value and Momentum ETF (VAMO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $29.24 | $29.31 | $29.24 | $29.29 | $29.29 | 1,237 |
2025-05-01 | $28.94 | $28.94 | $28.82 | $28.90 | $28.90 | 1,729 |
2025-04-30 | $28.71 | $28.94 | $28.71 | $28.90 | $28.90 | 2,530 |
2025-04-29 | $28.99 | $29.10 | $28.99 | $29.08 | $29.08 | 6,150 |
2025-04-28 | $29.09 | $29.09 | $29.06 | $29.06 | $29.06 | 2,384 |
2025-04-25 | $29.01 | $29.01 | $28.93 | $28.96 | $28.96 | 4,355 |
2025-04-24 | $29.30 | $29.30 | $29.14 | $29.14 | $29.14 | 8,354 |
2025-04-23 | $29.40 | $29.57 | $28.96 | $28.96 | $28.96 | 38,264 |
2025-04-22 | $28.96 | $29.14 | $28.91 | $29.14 | $29.14 | 787 |
2025-04-21 | $29.04 | $29.21 | $28.93 | $28.93 | $28.93 | 1,990 |
2025-04-17 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 495 |
2025-04-16 | $28.93 | $29.15 | $28.90 | $29.10 | $29.10 | 3,273 |
2025-04-15 | $28.84 | $28.93 | $28.82 | $28.85 | $28.85 | 963 |
2025-04-14 | $29.00 | $29.00 | $28.74 | $28.74 | $28.74 | 609 |
2025-04-11 | $28.53 | $28.66 | $28.40 | $28.63 | $28.63 | 2,530 |
2025-04-10 | $28.68 | $28.91 | $28.68 | $28.76 | $28.76 | 2,391 |
2025-04-09 | $28.98 | $29.19 | $28.98 | $29.01 | $29.01 | 3,529 |
2025-04-08 | $29.00 | $29.02 | $29.00 | $29.00 | $29.00 | 605 |
2025-04-07 | $29.01 | $29.02 | $28.96 | $28.99 | $28.99 | 1,205 |
2025-04-04 | $28.65 | $28.99 | $28.45 | $28.99 | $28.99 | 3,276 |
2025-04-03 | $28.83 | $28.98 | $28.83 | $28.95 | $28.95 | 2,533 |
2025-04-02 | $29.44 | $29.48 | $29.44 | $29.48 | $29.48 | 712 |
2025-04-01 | $28.50 | $29.23 | $28.50 | $29.19 | $29.19 | 7,268 |
2025-03-31 | $29.12 | $29.18 | $29.12 | $29.15 | $29.15 | 632 |
2025-03-28 | $29.10 | $29.23 | $29.10 | $29.22 | $29.22 | 998 |
2025-03-27 | $29.21 | $29.21 | $29.12 | $29.18 | $29.18 | 3,167 |
2025-03-26 | $29.33 | $29.38 | $29.33 | $29.36 | $29.36 | 536 |
2025-03-25 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 571 |
2025-03-24 | $29.20 | $29.34 | $29.20 | $29.34 | $29.34 | 2,225 |
2025-03-21 | $28.75 | $31.63 | $26.67 | $30.02 | $30.02 | 4,770 |
2025-03-20 | $29.15 | $29.15 | $29.13 | $29.13 | $29.13 | 466 |
2025-03-19 | $29.44 | $29.44 | $29.44 | $29.44 | $29.12 | 18,934 |
2025-03-18 | $29.24 | $29.24 | $29.18 | $29.21 | $29.21 | 904 |
2025-03-17 | $29.19 | $29.19 | $29.13 | $29.13 | $29.13 | 582 |
2025-03-14 | $28.84 | $29.02 | $28.84 | $29.02 | $29.02 | 768 |
2025-03-13 | $28.84 | $28.84 | $28.70 | $28.76 | $28.76 | 759 |
2025-03-12 | $28.99 | $29.09 | $28.94 | $28.94 | $28.94 | 1,016 |
2025-03-11 | $28.98 | $29.03 | $28.92 | $29.03 | $29.03 | 1,953 |
2025-03-10 | $28.70 | $28.83 | $28.70 | $28.74 | $28.74 | 2,824 |
2025-03-07 | $28.59 | $28.86 | $28.59 | $28.86 | $28.86 | 1,683 |
2025-03-06 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 248 |
2025-03-05 | $28.96 | $28.99 | $28.84 | $28.99 | $28.99 | 686 |
2025-03-04 | $28.70 | $28.82 | $28.63 | $28.82 | $28.82 | 2,158 |
2025-03-03 | $29.45 | $29.53 | $29.07 | $29.07 | $29.07 | 2,110 |
2025-02-28 | $29.46 | $29.48 | $29.43 | $29.48 | $29.48 | 877 |
2025-02-27 | $29.41 | $29.41 | $29.31 | $29.34 | $29.34 | 2,707 |
2025-02-26 | $29.55 | $29.55 | $29.38 | $29.43 | $29.43 | 1,269 |
2025-02-25 | $29.23 | $29.33 | $29.10 | $29.33 | $29.33 | 1,421 |
2025-02-24 | $29.31 | $29.32 | $29.21 | $29.21 | $29.21 | 482 |
2025-02-21 | $29.26 | $29.30 | $29.21 | $29.30 | $29.30 | 1,783 |
2025-02-20 | $29.87 | $29.87 | $29.73 | $29.86 | $29.86 | 2,484 |
2025-02-19 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 194 |
2025-02-18 | $30.28 | $30.29 | $30.28 | $30.29 | $30.29 | 702 |
2025-02-14 | $30.36 | $30.39 | $30.36 | $30.36 | $30.36 | 1,250 |
2025-02-13 | $30.04 | $30.23 | $30.04 | $30.23 | $30.23 | 638 |
2025-02-12 | $30.05 | $30.06 | $30.02 | $30.02 | $30.02 | 531 |
2025-02-11 | $30.21 | $30.22 | $30.21 | $30.22 | $30.22 | 908 |
2025-02-10 | $30.20 | $30.36 | $30.15 | $30.26 | $30.26 | 4,018 |
2025-02-07 | $30.23 | $30.32 | $30.23 | $30.29 | $30.29 | 1,888 |
2025-02-06 | $30.58 | $30.60 | $30.36 | $30.48 | $30.48 | 3,594 |
2025-02-05 | $30.32 | $30.49 | $30.32 | $30.49 | $30.49 | 31,840 |
2025-02-04 | $30.31 | $30.32 | $30.26 | $30.26 | $30.26 | 531 |
2025-02-03 | $29.95 | $30.27 | $29.95 | $30.18 | $30.18 | 1,621 |
2025-01-31 | $30.66 | $30.66 | $30.44 | $30.44 | $30.44 | 338 |
2025-01-30 | $30.75 | $30.88 | $30.74 | $30.74 | $30.74 | 2,634 |
2025-01-29 | $30.45 | $30.55 | $30.39 | $30.48 | $30.48 | 6,977 |
2025-01-28 | $30.39 | $30.39 | $30.26 | $30.37 | $30.37 | 1,266 |
2025-01-27 | $30.71 | $30.71 | $30.51 | $30.51 | $30.51 | 1,873 |
2025-01-24 | $30.81 | $30.99 | $30.81 | $30.91 | $30.91 | 1,076 |
2025-01-23 | $31.10 | $31.10 | $30.98 | $30.98 | $30.98 | 1,780 |
2025-01-22 | $31.06 | $31.10 | $31.01 | $31.04 | $31.04 | 1,113 |
2025-01-21 | $31.04 | $31.14 | $31.04 | $31.12 | $31.12 | 1,489 |
2025-01-17 | $30.87 | $30.96 | $30.71 | $30.81 | $30.81 | 3,061 |
2025-01-16 | $30.76 | $30.83 | $30.76 | $30.83 | $30.83 | 330 |
2025-01-15 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 144 |
2025-01-14 | $30.28 | $30.41 | $30.28 | $30.41 | $30.41 | 2,036 |
2025-01-13 | $29.64 | $29.85 | $29.64 | $29.85 | $29.85 | 5,184 |
2025-01-10 | $29.66 | $29.71 | $29.57 | $29.64 | $29.64 | 3,765 |
2025-01-08 | $29.67 | $29.89 | $29.67 | $29.89 | $29.89 | 60,241 |
2025-01-07 | $29.82 | $29.83 | $29.82 | $29.83 | $29.83 | 398 |
2025-01-06 | $30.13 | $30.16 | $29.97 | $29.97 | $29.97 | 1,126 |
2025-01-03 | $29.87 | $30.11 | $29.87 | $30.08 | $30.08 | 2,367 |
2025-01-02 | $29.90 | $29.90 | $29.86 | $29.86 | $29.86 | 936 |
2024-12-31 | $29.80 | $29.80 | $29.77 | $29.77 | $29.77 | 1,876 |
2024-12-30 | $29.45 | $29.75 | $29.45 | $29.75 | $29.75 | 2,624 |
2024-12-27 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 311 |
2024-12-26 | $29.73 | $29.98 | $29.73 | $29.98 | $29.98 | 1,815 |
2024-12-24 | $29.71 | $29.85 | $29.71 | $29.85 | $29.85 | 667 |
2024-12-23 | $29.68 | $29.77 | $29.68 | $29.75 | $29.75 | 737 |
2024-12-20 | $29.76 | $30.00 | $29.76 | $29.79 | $29.79 | 1,713 |
2024-12-19 | $29.58 | $29.71 | $29.52 | $29.61 | $29.56 | 1,522 |
2024-12-18 | $30.32 | $30.32 | $29.53 | $29.61 | $29.56 | 2,015 |
2024-12-17 | $30.72 | $30.72 | $30.31 | $30.31 | $30.26 | 1,032 |
2024-12-16 | $30.88 | $30.88 | $30.72 | $30.73 | $30.68 | 855 |
2024-12-13 | $30.77 | $30.77 | $30.67 | $30.74 | $30.68 | 2,903 |
2024-12-12 | $30.99 | $30.99 | $30.89 | $30.89 | $30.89 | 936 |
2024-12-11 | $30.97 | $31.09 | $30.97 | $31.07 | $31.07 | 1,419 |
2024-12-10 | $31.16 | $31.16 | $30.90 | $30.90 | $30.90 | 2,005 |
2024-12-09 | $31.24 | $31.40 | $31.17 | $31.17 | $31.17 | 1,728 |
2024-12-06 | $31.75 | $31.75 | $31.40 | $31.53 | $31.53 | 2,799 |
2024-12-05 | $31.85 | $31.87 | $31.71 | $31.71 | $31.71 | 5,536 |
2024-12-04 | $31.94 | $31.97 | $31.80 | $31.94 | $31.94 | 27,100 |
2024-12-03 | $32.28 | $32.39 | $32.03 | $32.11 | $32.11 | 5,761 |
2024-12-02 | $32.33 | $32.63 | $32.14 | $32.19 | $32.19 | 3,034 |
2024-11-29 | $32.46 | $32.65 | $32.22 | $32.26 | $32.26 | 3,512 |
2024-11-27 | $32.30 | $32.32 | $32.21 | $32.22 | $32.22 | 3,737 |
2024-11-26 | $32.26 | $32.37 | $32.24 | $32.36 | $32.36 | 1,517 |
2024-11-25 | $32.47 | $32.72 | $32.47 | $32.57 | $32.57 | 2,293 |
2024-11-22 | $31.87 | $32.10 | $31.87 | $32.10 | $32.10 | 1,060 |
2024-11-21 | $31.63 | $31.85 | $31.63 | $31.78 | $31.78 | 2,604 |
2024-11-20 | $31.54 | $31.54 | $31.38 | $31.38 | $31.38 | 1,540 |
2024-11-19 | $31.35 | $31.35 | $31.33 | $31.35 | $31.35 | 728 |
2024-11-18 | $31.30 | $31.40 | $31.28 | $31.29 | $31.29 | 1,907 |
2024-11-15 | $31.11 | $31.17 | $31.07 | $31.16 | $31.16 | 11,025 |
2024-11-14 | $31.11 | $31.18 | $30.99 | $31.11 | $31.11 | 20,000 |
2024-11-13 | $31.69 | $31.69 | $31.22 | $31.22 | $31.22 | 3,440 |
2024-11-12 | $31.86 | $31.86 | $31.50 | $31.55 | $31.55 | 23,029 |
2024-11-11 | $31.90 | $32.12 | $31.90 | $32.01 | $32.01 | 1,751 |
2024-11-08 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 337 |
2024-11-07 | $31.40 | $31.70 | $31.40 | $31.41 | $31.41 | 5,411 |
2024-11-06 | $31.25 | $31.63 | $31.04 | $31.63 | $31.63 | 3,800 |
2024-11-05 | $29.99 | $30.25 | $29.99 | $30.25 | $30.25 | 4,966 |
2024-11-04 | $29.86 | $29.93 | $29.74 | $29.74 | $29.74 | 917 |
2024-11-01 | $29.90 | $29.90 | $29.51 | $29.54 | $29.54 | 1,598 |
2024-10-31 | $29.73 | $29.74 | $29.66 | $29.66 | $29.66 | 542 |
2024-10-30 | $29.56 | $29.90 | $29.56 | $29.75 | $29.75 | 1,445 |
2024-10-29 | $29.30 | $29.57 | $29.30 | $29.57 | $29.57 | 651 |
2024-10-28 | $29.59 | $29.71 | $29.59 | $29.71 | $29.71 | 4,365 |
2024-10-25 | $29.66 | $29.66 | $29.39 | $29.39 | $29.39 | 4,306 |
2024-10-24 | $29.69 | $29.75 | $29.66 | $29.73 | $29.73 | 30,209 |
2024-10-23 | $29.62 | $29.63 | $29.54 | $29.60 | $29.60 | 2,102 |
2024-10-22 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 449 |
2024-10-21 | $29.94 | $29.95 | $29.88 | $29.88 | $29.88 | 1,607 |
2024-10-18 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 303 |
2024-10-17 | $30.44 | $30.44 | $30.35 | $30.35 | $30.35 | 1,914 |
2024-10-16 | $30.53 | $30.54 | $30.51 | $30.51 | $30.51 | 424 |
2024-10-15 | $30.00 | $30.27 | $30.00 | $30.08 | $30.08 | 1,403 |
2024-10-14 | $29.82 | $29.97 | $29.82 | $29.97 | $29.97 | 449 |
2024-10-11 | $29.71 | $29.83 | $29.71 | $29.83 | $29.83 | 522 |
2024-10-10 | $29.44 | $29.44 | $29.37 | $29.44 | $29.44 | 3,034 |
2024-10-09 | $29.71 | $29.71 | $29.54 | $29.60 | $29.60 | 1,179 |
2024-10-08 | $29.75 | $29.75 | $29.59 | $29.59 | $29.59 | 1,075 |
2024-10-07 | $29.48 | $29.66 | $29.48 | $29.66 | $29.66 | 811 |
2024-10-04 | $29.78 | $29.78 | $29.77 | $29.77 | $29.77 | 441 |
2024-10-03 | $29.80 | $29.80 | $29.49 | $29.49 | $29.49 | 810 |
2024-10-02 | $29.59 | $29.67 | $29.52 | $29.56 | $29.56 | 4,529 |
2024-10-01 | $29.42 | $29.59 | $29.42 | $29.59 | $29.59 | 3,198 |
2024-09-30 | $29.41 | $29.69 | $29.41 | $29.69 | $29.69 | 2,491 |
2024-09-27 | $29.48 | $29.59 | $29.48 | $29.59 | $29.59 | 422 |
2024-09-26 | $29.37 | $29.40 | $29.30 | $29.30 | $29.30 | 2,889 |
2024-09-25 | $29.38 | $29.38 | $29.17 | $29.22 | $29.22 | 6,104 |
2024-09-24 | $29.72 | $29.74 | $29.49 | $29.49 | $29.49 | 1,578 |
2024-09-23 | $27.15 | $29.65 | $27.15 | $29.59 | $29.59 | 5,672 |
2024-09-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 74 |
2024-09-19 | $30.02 | $30.02 | $29.58 | $29.76 | $29.71 | 5,752 |
2024-09-18 | $29.26 | $29.52 | $29.26 | $29.38 | $29.32 | 4,643 |
2024-09-17 | $29.20 | $29.30 | $29.20 | $29.29 | $29.24 | 4,987 |
2024-09-16 | $29.09 | $29.09 | $28.91 | $29.06 | $29.01 | 1,191 |
2024-09-13 | $28.81 | $28.90 | $28.81 | $28.88 | $28.82 | 1,322 |
2024-09-12 | $28.33 | $28.34 | $28.31 | $28.31 | $28.26 | 2,792 |
2024-09-11 | $27.80 | $28.08 | $27.80 | $28.08 | $28.08 | 1,832 |
2024-09-10 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 327 |
2024-09-09 | $28.46 | $28.52 | $28.38 | $28.38 | $28.38 | 913 |
2024-09-06 | $28.70 | $28.70 | $28.42 | $28.46 | $28.46 | 2,839 |
2024-09-05 | $28.53 | $28.67 | $28.53 | $28.64 | $28.64 | 3,549 |
2024-09-04 | $28.72 | $28.88 | $28.72 | $28.75 | $28.75 | 3,216 |
2024-09-03 | $29.35 | $29.35 | $28.86 | $28.86 | $28.86 | 3,585 |
2024-08-30 | $29.64 | $29.64 | $29.36 | $29.52 | $29.52 | 391 |
2024-08-29 | $29.30 | $29.45 | $29.11 | $29.43 | $29.43 | 2,715 |
2024-08-28 | $29.15 | $29.38 | $29.15 | $29.27 | $29.27 | 3,717 |
2024-08-27 | $29.24 | $29.24 | $29.19 | $29.24 | $29.24 | 1,501 |
2024-08-26 | $29.48 | $29.48 | $29.37 | $29.37 | $29.37 | 631 |
2024-08-23 | $29.46 | $29.49 | $29.40 | $29.43 | $29.43 | 2,705 |
2024-08-22 | $28.83 | $28.88 | $28.80 | $28.80 | $28.80 | 4,788 |
2024-08-21 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 511 |
2024-08-20 | $28.74 | $28.74 | $28.47 | $28.47 | $28.47 | 1,146 |
2024-08-19 | $28.76 | $28.86 | $28.76 | $28.77 | $28.77 | 1,114 |
2024-08-16 | $28.21 | $28.70 | $28.21 | $28.67 | $28.67 | 2,666 |
2024-08-15 | $28.60 | $28.81 | $28.60 | $28.60 | $28.60 | 2,031 |
2024-08-14 | $28.37 | $28.39 | $28.37 | $28.39 | $28.39 | 1,431 |
2024-08-13 | $28.36 | $28.59 | $28.36 | $28.46 | $28.46 | 8,910 |
2024-08-12 | $28.52 | $28.53 | $28.32 | $28.38 | $28.38 | 6,506 |
2024-08-09 | $28.53 | $28.54 | $28.51 | $28.51 | $28.51 | 5,792 |
2024-08-08 | $28.53 | $28.57 | $28.53 | $28.57 | $28.57 | 990 |
2024-08-07 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 337 |
2024-08-06 | $28.51 | $28.54 | $28.45 | $28.50 | $28.50 | 1,171 |
2024-08-05 | $27.82 | $28.33 | $27.69 | $28.29 | $28.29 | 5,917 |
2024-08-02 | $29.03 | $29.03 | $28.62 | $28.68 | $28.68 | 5,664 |
2024-08-01 | $29.84 | $29.84 | $29.43 | $29.57 | $29.57 | 12,713 |
2024-07-31 | $30.35 | $30.44 | $30.24 | $30.24 | $30.24 | 6,854 |
2024-07-30 | $30.13 | $30.19 | $30.13 | $30.19 | $30.19 | 935 |
2024-07-29 | $29.92 | $29.99 | $29.90 | $29.96 | $29.96 | 2,223 |
2024-07-26 | $30.07 | $30.07 | $29.93 | $30.07 | $30.07 | 2,176 |
2024-07-25 | $29.42 | $29.66 | $29.42 | $29.66 | $29.66 | 367 |
2024-07-24 | $29.17 | $29.67 | $29.17 | $29.26 | $29.26 | 7,244 |
2024-07-23 | $29.33 | $29.51 | $29.33 | $29.51 | $29.51 | 1,270 |
2024-07-22 | $29.19 | $29.28 | $29.07 | $29.28 | $29.28 | 1,983 |
2024-07-19 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 56 |
2024-07-18 | $29.39 | $29.46 | $29.13 | $29.13 | $29.13 | 1,297 |
2024-07-17 | $29.37 | $29.56 | $29.20 | $29.21 | $29.21 | 4,615 |
2024-07-16 | $29.00 | $29.39 | $29.00 | $29.39 | $29.39 | 5,789 |
2024-07-15 | $28.67 | $28.82 | $28.67 | $28.69 | $28.69 | 2,148 |
2024-07-12 | $28.34 | $28.50 | $28.34 | $28.39 | $28.39 | 7,286 |
2024-07-11 | $28.09 | $28.20 | $28.09 | $28.20 | $28.20 | 960 |
2024-07-10 | $27.24 | $27.34 | $27.24 | $27.34 | $27.34 | 4,054 |
2024-07-09 | $27.26 | $27.34 | $27.17 | $27.17 | $27.17 | 2,595 |
2024-07-08 | $27.23 | $27.54 | $27.23 | $27.28 | $27.28 | 19,530 |
2024-07-05 | $27.47 | $27.48 | $27.16 | $27.17 | $27.17 | 7,642 |
2024-07-03 | $27.64 | $27.65 | $27.64 | $27.65 | $27.65 | 428 |
2024-07-02 | $27.66 | $27.66 | $27.57 | $27.60 | $27.60 | 4,061 |
2024-07-01 | $27.87 | $27.87 | $27.56 | $27.65 | $27.65 | 10,499 |
2024-06-28 | $27.65 | $27.66 | $27.54 | $27.66 | $27.66 | 2,677 |
2024-06-27 | $27.56 | $27.56 | $27.41 | $27.51 | $27.51 | 3,070 |
2024-06-26 | $27.54 | $27.54 | $27.48 | $27.54 | $27.54 | 1,922 |
2024-06-25 | $27.55 | $27.64 | $27.55 | $27.64 | $27.64 | 1,557 |
2024-06-24 | $27.91 | $28.00 | $27.91 | $27.96 | $27.96 | 7,562 |
2024-06-21 | $27.62 | $27.76 | $27.62 | $27.76 | $27.76 | 985 |
2024-06-20 | $27.59 | $27.87 | $27.59 | $27.62 | $27.54 | 5,111 |
2024-06-18 | $27.84 | $27.98 | $27.84 | $27.85 | $27.76 | 354,152 |
2024-06-17 | $27.50 | $27.85 | $27.50 | $27.85 | $27.77 | 4,965 |
2024-06-14 | $27.78 | $27.78 | $27.74 | $27.76 | $27.76 | 2,652 |
2024-06-13 | $28.05 | $28.14 | $28.00 | $28.14 | $28.14 | 2,305 |
2024-06-12 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 167 |
2024-06-11 | $28.15 | $28.20 | $28.13 | $28.13 | $28.13 | 4,370 |
2024-06-10 | $28.38 | $28.45 | $28.38 | $28.45 | $28.45 | 1,750 |
2024-06-07 | $28.43 | $28.43 | $28.41 | $28.43 | $28.43 | 401 |
2024-06-06 | $28.67 | $28.70 | $28.66 | $28.66 | $28.66 | 1,463 |
2024-06-05 | $28.71 | $28.91 | $28.71 | $28.87 | $28.87 | 535 |
2024-06-04 | $29.17 | $29.17 | $28.63 | $28.67 | $28.67 | 2,639 |
2024-06-03 | $30.03 | $30.03 | $29.39 | $29.39 | $29.39 | 8,135 |
2024-05-31 | $29.45 | $29.45 | $29.30 | $29.43 | $29.43 | 5,480 |
2024-05-30 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 842 |
2024-05-29 | $29.00 | $29.00 | $28.76 | $28.78 | $28.78 | 3,836 |
2024-05-28 | $29.25 | $29.25 | $29.05 | $29.05 | $29.05 | 1,473 |
2024-05-24 | $28.63 | $29.10 | $28.63 | $29.10 | $29.10 | 416 |
2024-05-23 | $28.87 | $28.89 | $28.78 | $28.89 | $28.89 | 2,243 |
2024-05-22 | $29.26 | $29.26 | $28.96 | $29.05 | $29.05 | 1,281 |
2024-05-21 | $29.38 | $29.39 | $29.36 | $29.39 | $29.39 | 2,397 |
2024-05-20 | $29.33 | $29.48 | $29.33 | $29.42 | $29.42 | 2,052 |
2024-05-17 | $29.10 | $29.43 | $29.10 | $29.35 | $29.35 | 2,837 |
2024-05-16 | $29.47 | $29.50 | $29.36 | $29.36 | $29.36 | 1,269 |
2024-05-15 | $29.53 | $29.62 | $29.50 | $29.56 | $29.56 | 2,001 |
2024-05-14 | $29.50 | $29.50 | $29.38 | $29.38 | $29.38 | 11,878 |
2024-05-13 | $29.39 | $29.39 | $29.32 | $29.32 | $29.32 | 878 |
2024-05-10 | $29.34 | $29.39 | $29.34 | $29.38 | $29.38 | 2,545 |
2024-05-09 | $29.38 | $29.55 | $29.33 | $29.53 | $29.53 | 7,864 |
2024-05-08 | $29.27 | $29.30 | $29.17 | $29.27 | $29.27 | 1,865 |
2024-05-07 | $29.41 | $29.41 | $29.33 | $29.33 | $29.33 | 410 |
2024-05-06 | $29.35 | $29.35 | $29.34 | $29.34 | $29.34 | 1,080 |
2024-05-03 | $29.22 | $29.25 | $29.20 | $29.20 | $29.20 | 1,370 |
2024-05-02 | $28.92 | $29.03 | $28.92 | $29.02 | $29.02 | 3,774 |
2024-05-01 | $28.60 | $28.96 | $28.57 | $28.71 | $28.71 | 3,376 |
2024-04-30 | $28.80 | $28.82 | $28.70 | $28.70 | $28.70 | 3,002 |
2024-04-29 | $29.18 | $29.22 | $29.14 | $29.18 | $29.18 | 3,567 |
2024-04-26 | $29.23 | $29.23 | $29.08 | $29.08 | $29.08 | 1,068 |
2024-04-25 | $28.91 | $29.23 | $28.81 | $29.18 | $29.18 | 3,163 |
2024-04-24 | $29.23 | $29.29 | $29.08 | $29.14 | $29.14 | 3,056 |
2024-04-23 | $29.19 | $29.24 | $29.16 | $29.24 | $29.24 | 5,358 |
2024-04-22 | $28.87 | $28.96 | $28.78 | $28.87 | $28.87 | 4,508 |
2024-04-19 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 298 |
2024-04-18 | $28.75 | $28.75 | $28.55 | $28.55 | $28.55 | 3,699 |
2024-04-17 | $28.64 | $28.70 | $28.59 | $28.59 | $28.59 | 2,218 |
2024-04-16 | $28.45 | $28.77 | $28.45 | $28.77 | $28.77 | 10,691 |
2024-04-15 | $28.89 | $28.89 | $28.81 | $28.81 | $28.81 | 1,804 |
2024-04-12 | $28.94 | $28.94 | $28.80 | $28.86 | $28.86 | 2,766 |
2024-04-11 | $28.99 | $29.03 | $28.96 | $28.99 | $28.99 | 3,868 |
2024-04-10 | $28.89 | $29.26 | $28.89 | $28.97 | $28.97 | 2,648 |
2024-04-09 | $29.60 | $29.60 | $29.43 | $29.43 | $29.43 | 881 |
2024-04-08 | $29.79 | $29.87 | $29.57 | $29.58 | $29.58 | 3,771 |
2024-04-05 | $29.54 | $29.56 | $29.54 | $29.56 | $29.56 | 415 |
2024-04-04 | $29.63 | $29.64 | $29.30 | $29.43 | $29.43 | 5,408 |
2024-04-03 | $29.10 | $29.65 | $29.10 | $29.57 | $29.57 | 29,279 |
2024-04-02 | $29.49 | $29.49 | $29.23 | $29.30 | $29.30 | 8,480 |
2024-04-01 | $29.75 | $29.81 | $29.69 | $29.75 | $29.75 | 5,629 |
2024-03-28 | $29.78 | $29.96 | $29.78 | $29.87 | $29.87 | 2,374 |
2024-03-27 | $29.66 | $29.67 | $29.56 | $29.67 | $29.67 | 1,478 |
2024-03-26 | $29.38 | $29.45 | $29.34 | $29.34 | $29.34 | 4,057 |
2024-03-25 | $29.35 | $29.52 | $29.32 | $29.32 | $29.32 | 1,630 |
2024-03-22 | $29.30 | $29.30 | $29.27 | $29.28 | $29.28 | 3,006 |
2024-03-21 | $29.27 | $29.49 | $29.27 | $29.46 | $29.46 | 852 |
2024-03-20 | $28.84 | $29.20 | $28.84 | $29.20 | $29.14 | 7,010 |
2024-03-19 | $28.66 | $28.81 | $28.66 | $28.81 | $28.76 | 837 |
2024-03-18 | $28.80 | $28.80 | $28.50 | $28.54 | $28.48 | 5,620 |
2024-03-15 | $28.53 | $28.58 | $28.53 | $28.58 | $28.58 | 3,803 |
2024-03-14 | $28.45 | $28.45 | $28.33 | $28.37 | $28.37 | 1,762 |
2024-03-13 | $28.75 | $28.88 | $28.72 | $28.74 | $28.74 | 10,984 |
2024-03-12 | $28.64 | $28.64 | $28.54 | $28.59 | $28.59 | 3,361 |
2024-03-11 | $28.48 | $28.68 | $28.48 | $28.68 | $28.68 | 2,011 |
2024-03-08 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 258 |
2024-03-07 | $28.90 | $28.91 | $28.86 | $28.86 | $28.86 | 852 |
2024-03-06 | $28.77 | $28.77 | $28.76 | $28.76 | $28.76 | 1,581 |
2024-03-05 | $28.83 | $28.88 | $28.74 | $28.74 | $28.74 | 1,400 |
2024-03-04 | $29.08 | $29.08 | $28.77 | $28.77 | $28.77 | 5,957 |
2024-03-01 | $28.94 | $28.98 | $28.94 | $28.98 | $28.98 | 1,829 |
2024-02-29 | $28.89 | $28.89 | $28.88 | $28.88 | $28.88 | 413 |
2024-02-28 | $28.60 | $28.65 | $28.58 | $28.58 | $28.58 | 2,836 |
2024-02-27 | $28.63 | $28.79 | $28.62 | $28.68 | $28.68 | 3,530 |
2024-02-26 | $28.50 | $28.54 | $28.50 | $28.54 | $28.54 | 754 |
2024-02-23 | $28.10 | $28.28 | $28.10 | $28.23 | $28.23 | 9,918 |
2024-02-22 | $28.28 | $28.28 | $28.00 | $28.00 | $28.00 | 22,933 |
2024-02-21 | $28.10 | $28.10 | $28.07 | $28.07 | $28.07 | 803 |
2024-02-20 | $28.04 | $28.14 | $28.04 | $28.06 | $28.06 | 4,721 |
2024-02-16 | $28.39 | $28.39 | $28.32 | $28.32 | $28.32 | 1,861 |
2024-02-15 | $28.38 | $28.68 | $28.38 | $28.62 | $28.62 | 4,554 |
2024-02-14 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 498 |
2024-02-13 | $28.04 | $28.20 | $27.92 | $28.06 | $28.06 | 3,088 |
2024-02-12 | $28.36 | $28.61 | $28.36 | $28.59 | $28.59 | 997 |
2024-02-09 | $28.10 | $28.17 | $28.10 | $28.17 | $28.17 | 901 |
2024-02-08 | $27.76 | $28.00 | $27.76 | $28.00 | $28.00 | 4,733 |
2024-02-07 | $27.55 | $27.65 | $27.55 | $27.65 | $27.65 | 1,057 |
2024-02-06 | $27.74 | $27.74 | $27.59 | $27.60 | $27.60 | 2,009 |
2024-02-05 | $27.52 | $27.71 | $27.52 | $27.70 | $27.70 | 3,416 |
2024-02-02 | $27.97 | $27.97 | $27.89 | $27.91 | $27.91 | 3,528 |
2024-02-01 | $28.26 | $28.26 | $27.88 | $28.14 | $28.14 | 1,967 |
2024-01-31 | $28.41 | $28.45 | $28.07 | $28.10 | $28.10 | 1,867 |
2024-01-30 | $28.16 | $28.38 | $28.16 | $28.38 | $28.38 | 2,432 |
2024-01-29 | $28.01 | $28.20 | $28.01 | $28.20 | $28.20 | 1,460 |
2024-01-26 | $28.00 | $28.09 | $28.00 | $28.04 | $28.04 | 1,471 |
2024-01-25 | $27.83 | $27.85 | $27.74 | $27.85 | $27.85 | 11,099 |
2024-01-24 | $27.72 | $27.74 | $27.72 | $27.74 | $27.74 | 323 |
2024-01-23 | $27.99 | $28.02 | $27.94 | $27.95 | $27.95 | 588 |
2024-01-22 | $29.27 | $29.27 | $28.15 | $28.34 | $28.34 | 5,667 |
2024-01-19 | $27.88 | $27.89 | $27.88 | $27.89 | $27.89 | 412 |
2024-01-18 | $27.67 | $27.84 | $27.67 | $27.80 | $27.80 | 29,528 |
2024-01-17 | $27.62 | $27.69 | $27.62 | $27.67 | $27.67 | 1,144 |
2024-01-16 | $27.77 | $27.77 | $27.61 | $27.67 | $27.67 | 3,477 |
2024-01-12 | $27.85 | $27.89 | $27.85 | $27.89 | $27.89 | 1,330 |
2024-01-11 | $27.80 | $27.94 | $27.77 | $27.94 | $27.94 | 531 |
2024-01-10 | $27.86 | $27.94 | $27.79 | $27.92 | $27.92 | 2,007 |
2024-01-09 | $27.79 | $27.93 | $27.78 | $27.91 | $27.91 | 6,741 |
2024-01-08 | $27.98 | $28.10 | $27.92 | $28.10 | $28.10 | 7,456 |
2024-01-05 | $28.08 | $28.10 | $27.99 | $28.00 | $28.00 | 2,670 |
2024-01-04 | $28.04 | $28.10 | $27.95 | $28.00 | $28.00 | 1,615 |
2024-01-03 | $27.92 | $28.15 | $27.88 | $27.99 | $27.99 | 1,702 |
2024-01-02 | $28.50 | $28.50 | $28.21 | $28.24 | $28.24 | 3,713 |
2023-12-29 | $28.28 | $28.31 | $28.25 | $28.30 | $28.30 | 3,562 |
2023-12-28 | $28.59 | $28.59 | $28.43 | $28.46 | $28.46 | 987 |
2023-12-27 | $28.26 | $28.69 | $28.26 | $28.57 | $28.57 | 5,184 |
2023-12-26 | $28.34 | $28.51 | $28.34 | $28.51 | $28.51 | 827 |
2023-12-22 | $28.26 | $28.38 | $28.26 | $28.38 | $28.38 | 1,942 |
2023-12-21 | $28.30 | $28.30 | $28.26 | $28.26 | $28.26 | 587 |
2023-12-20 | $28.21 | $28.43 | $27.98 | $27.98 | $27.98 | 5,510 |
2023-12-19 | $27.76 | $28.18 | $27.76 | $28.15 | $28.15 | 2,284 |
2023-12-18 | $27.89 | $27.90 | $27.56 | $27.56 | $27.56 | 4,762 |
2023-12-15 | $27.70 | $27.73 | $27.67 | $27.67 | $27.67 | 1,948 |
2023-12-14 | $27.50 | $27.72 | $27.50 | $27.72 | $27.72 | 3,615 |
2023-12-13 | $26.66 | $27.07 | $26.51 | $27.04 | $26.98 | 6,994 |
2023-12-12 | $26.76 | $26.76 | $26.65 | $26.65 | $26.59 | 4,476 |
2023-12-11 | $26.76 | $26.94 | $26.76 | $26.88 | $26.81 | 13,131 |
2023-12-08 | $26.73 | $26.92 | $26.73 | $26.85 | $26.78 | 1,305 |
2023-12-07 | $26.66 | $26.70 | $26.55 | $26.70 | $26.63 | 7,879 |
2023-12-06 | $26.89 | $26.89 | $26.64 | $26.64 | $26.57 | 364 |
2023-12-05 | $26.80 | $26.92 | $26.71 | $26.72 | $26.65 | 4,397 |
2023-12-04 | $26.90 | $27.05 | $26.89 | $27.03 | $26.96 | 14,244 |
2023-12-01 | $26.44 | $26.81 | $26.44 | $26.81 | $26.81 | 13,230 |
2023-11-30 | $26.30 | $26.40 | $26.30 | $26.35 | $26.35 | 3,930 |
2023-11-29 | $26.24 | $26.24 | $26.20 | $26.20 | $26.20 | 3,586 |
2023-11-28 | $26.25 | $26.25 | $26.11 | $26.11 | $26.11 | 9,098 |
2023-11-27 | $26.21 | $26.38 | $26.21 | $26.34 | $26.34 | 8,352 |
2023-11-24 | $26.36 | $26.36 | $26.32 | $26.32 | $26.32 | 620 |
2023-11-22 | $26.19 | $26.26 | $26.19 | $26.26 | $26.26 | 3,026 |
2023-11-21 | $26.27 | $26.27 | $26.09 | $26.09 | $26.09 | 970 |
2023-11-20 | $26.61 | $26.61 | $26.31 | $26.33 | $26.33 | 3,759 |
2023-11-17 | $26.18 | $26.42 | $26.18 | $26.42 | $26.42 | 3,762 |
2023-11-16 | $26.29 | $26.33 | $26.06 | $26.08 | $26.08 | 3,157 |
2023-11-15 | $26.53 | $26.54 | $26.45 | $26.45 | $26.45 | 2,845 |
2023-11-14 | $26.26 | $26.47 | $26.26 | $26.46 | $26.46 | 6,852 |
2023-11-13 | $25.89 | $25.89 | $25.80 | $25.80 | $25.80 | 5,047 |
2023-11-10 | $25.87 | $25.87 | $25.78 | $25.83 | $25.83 | 1,174 |
2023-11-09 | $25.90 | $25.90 | $25.71 | $25.73 | $25.73 | 7,019 |
2023-11-08 | $25.93 | $25.93 | $25.80 | $25.80 | $25.80 | 9,520 |
2023-11-07 | $26.02 | $26.02 | $25.86 | $25.86 | $25.86 | 3,019 |
2023-11-06 | $26.26 | $26.26 | $26.23 | $26.25 | $26.25 | 2,967 |
2023-11-03 | $26.54 | $26.72 | $26.16 | $26.53 | $26.53 | 13,408 |
2023-11-02 | $26.27 | $26.52 | $26.22 | $26.52 | $26.52 | 11,258 |
2023-11-01 | $26.19 | $26.29 | $26.07 | $26.24 | $26.24 | 6,808 |
2023-10-31 | $26.12 | $26.12 | $26.07 | $26.08 | $26.08 | 965 |
2023-10-30 | $26.23 | $26.28 | $25.96 | $26.02 | $26.02 | 7,090 |
2023-10-27 | $26.08 | $26.10 | $26.00 | $26.10 | $26.10 | 1,614 |
2023-10-26 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 863 |
2023-10-25 | $25.68 | $25.73 | $25.60 | $25.68 | $25.68 | 8,557 |
2023-10-24 | $25.76 | $25.78 | $25.66 | $25.66 | $25.66 | 8,439 |
2023-10-23 | $25.58 | $25.79 | $25.58 | $25.65 | $25.65 | 6,911 |
2023-10-20 | $25.86 | $25.86 | $25.67 | $25.69 | $25.69 | 4,303 |
2023-10-19 | $26.08 | $26.08 | $25.77 | $25.77 | $25.77 | 3,369 |
2023-10-18 | $26.01 | $26.05 | $25.96 | $25.99 | $25.99 | 6,812 |
2023-10-17 | $26.20 | $26.31 | $26.20 | $26.28 | $26.28 | 2,231 |
2023-10-16 | $26.00 | $26.06 | $25.98 | $26.01 | $26.01 | 1,524 |
2023-10-13 | $25.84 | $25.89 | $25.65 | $25.65 | $25.65 | 6,471 |
2023-10-12 | $25.99 | $25.99 | $25.80 | $25.88 | $25.88 | 1,468 |
2023-10-11 | $26.36 | $26.42 | $26.28 | $26.37 | $26.37 | 3,739 |
2023-10-10 | $26.32 | $26.46 | $26.32 | $26.39 | $26.39 | 2,740 |
2023-10-09 | $26.03 | $26.28 | $26.03 | $26.27 | $26.27 | 1,780 |
2023-10-06 | $26.10 | $26.61 | $26.03 | $26.61 | $26.61 | 4,531 |
2023-10-05 | $26.08 | $26.15 | $26.04 | $26.15 | $26.15 | 447,051 |
2023-10-04 | $26.05 | $26.15 | $25.58 | $25.99 | $25.99 | 5,629 |
2023-10-03 | $26.21 | $26.21 | $26.12 | $26.12 | $26.12 | 1,416 |
2023-10-02 | $26.56 | $26.59 | $26.35 | $26.35 | $26.35 | 7,349 |
2023-09-29 | $26.82 | $26.82 | $26.63 | $26.64 | $26.64 | 1,690 |
2023-09-28 | $26.85 | $26.85 | $26.77 | $26.83 | $26.83 | 2,755 |
2023-09-27 | $26.49 | $26.70 | $26.49 | $26.70 | $26.70 | 11,581 |
2023-09-26 | $26.34 | $26.36 | $25.95 | $25.95 | $25.95 | 2,308 |
2023-09-25 | $26.17 | $26.39 | $26.17 | $26.29 | $26.29 | 5,270 |
2023-09-22 | $25.94 | $26.19 | $25.84 | $26.15 | $26.15 | 3,306 |
2023-09-21 | $25.92 | $26.25 | $25.86 | $26.07 | $26.07 | 6,688 |
2023-09-20 | $26.06 | $26.42 | $25.97 | $25.97 | $25.94 | 1,203 |
2023-09-19 | $26.07 | $26.07 | $26.00 | $26.00 | $25.97 | 6,138 |
2023-09-18 | $26.34 | $26.34 | $26.00 | $26.12 | $26.09 | 2,174 |
2023-09-15 | $26.17 | $26.17 | $25.95 | $25.95 | $25.92 | 2,270 |
2023-09-14 | $26.40 | $26.46 | $26.17 | $26.24 | $26.21 | 12,675 |
2023-09-13 | $26.01 | $26.01 | $25.86 | $25.94 | $25.90 | 1,470 |
2023-09-12 | $26.29 | $26.29 | $26.16 | $26.16 | $26.13 | 447 |
2023-09-11 | $26.11 | $26.34 | $26.08 | $26.29 | $26.26 | 2,519 |
2023-09-08 | $26.33 | $26.33 | $26.08 | $26.08 | $26.05 | 1,877 |
2023-09-07 | $26.37 | $26.39 | $26.12 | $26.12 | $26.09 | 1,444 |
2023-09-06 | $26.28 | $26.35 | $25.77 | $26.14 | $26.11 | 3,264 |
2023-09-05 | $26.62 | $26.62 | $26.36 | $26.36 | $26.32 | 1,977 |
2023-09-01 | $26.89 | $27.05 | $26.76 | $26.76 | $26.76 | 2,489 |
2023-08-31 | $26.79 | $26.79 | $26.54 | $26.62 | $26.62 | 4,285 |
2023-08-30 | $27.00 | $27.00 | $26.54 | $26.54 | $26.54 | 9,979 |
2023-08-29 | $26.19 | $26.49 | $26.19 | $26.48 | $26.48 | 1,767 |
2023-08-28 | $26.45 | $26.45 | $26.36 | $26.36 | $26.36 | 2,270 |
2023-08-25 | $26.13 | $26.22 | $26.13 | $26.22 | $26.22 | 3,140 |
2023-08-24 | $26.30 | $26.34 | $26.17 | $26.17 | $26.17 | 2,693 |
2023-08-23 | $26.34 | $26.39 | $26.34 | $26.34 | $26.34 | 3,919 |
2023-08-22 | $26.27 | $26.33 | $26.27 | $26.33 | $26.33 | 599 |
2023-08-21 | $26.38 | $26.38 | $26.18 | $26.23 | $26.23 | 5,966 |
2023-08-18 | $26.34 | $26.47 | $26.30 | $26.30 | $26.30 | 3,693 |
2023-08-17 | $26.67 | $26.67 | $26.19 | $26.19 | $26.19 | 6,837 |
2023-08-16 | $26.58 | $26.58 | $26.35 | $26.35 | $26.35 | 4,976 |
2023-08-15 | $26.69 | $26.69 | $26.53 | $26.63 | $26.63 | 7,137 |
2023-08-14 | $26.70 | $26.72 | $26.61 | $26.71 | $26.71 | 4,876 |
2023-08-11 | $26.83 | $26.83 | $26.74 | $26.81 | $26.81 | 3,713 |
2023-08-10 | $26.95 | $26.95 | $26.57 | $26.65 | $26.65 | 5,364 |
2023-08-09 | $26.70 | $26.92 | $26.70 | $26.81 | $26.81 | 17,333 |
2023-08-08 | $26.53 | $26.77 | $26.53 | $26.69 | $26.69 | 4,426 |
2023-08-07 | $26.66 | $26.75 | $26.65 | $26.67 | $26.67 | 4,412 |
2023-08-04 | $26.62 | $26.62 | $26.51 | $26.52 | $26.52 | 9,448 |
2023-08-03 | $26.49 | $26.50 | $26.38 | $26.42 | $26.42 | 30,982 |
2023-08-02 | $26.80 | $26.80 | $26.52 | $26.57 | $26.57 | 8,929 |
2023-08-01 | $26.52 | $26.62 | $26.50 | $26.62 | $26.62 | 2,639 |
2023-07-31 | $26.38 | $26.56 | $26.38 | $26.56 | $26.56 | 2,831 |
2023-07-28 | $26.42 | $26.43 | $26.34 | $26.35 | $26.35 | 674 |
2023-07-27 | $26.30 | $26.33 | $26.15 | $26.17 | $26.17 | 21,345 |
2023-07-26 | $26.34 | $26.44 | $26.23 | $26.25 | $26.25 | 3,081 |
2023-07-25 | $26.16 | $26.33 | $26.16 | $26.20 | $26.20 | 3,232 |
2023-07-24 | $25.89 | $26.20 | $25.89 | $26.18 | $26.18 | 3,585 |
2023-07-21 | $26.03 | $26.12 | $25.98 | $26.00 | $26.00 | 5,218 |
2023-07-20 | $26.07 | $26.14 | $26.05 | $26.08 | $26.08 | 5,258 |
2023-07-19 | $26.28 | $26.31 | $26.26 | $26.30 | $26.30 | 1,849 |
2023-07-18 | $26.28 | $26.35 | $26.26 | $26.26 | $26.26 | 209,330 |
2023-07-17 | $26.13 | $26.19 | $26.02 | $26.13 | $26.13 | 11,379 |
2023-07-14 | $25.91 | $26.07 | $25.76 | $26.00 | $26.00 | 42,639 |
2023-07-13 | $26.07 | $26.18 | $26.07 | $26.09 | $26.09 | 6,358 |
2023-07-12 | $26.00 | $26.17 | $26.00 | $26.08 | $26.08 | 3,540 |
2023-07-11 | $26.17 | $26.17 | $25.96 | $25.97 | $25.97 | 1,940 |
2023-07-10 | $25.68 | $25.78 | $25.68 | $25.78 | $25.78 | 2,545 |
2023-07-07 | $25.14 | $25.64 | $24.58 | $25.43 | $25.43 | 9,802 |
2023-07-06 | $25.23 | $25.35 | $25.11 | $25.19 | $25.19 | 7,250 |
2023-07-05 | $25.62 | $25.62 | $25.48 | $25.48 | $25.48 | 4,844 |
2023-07-03 | $25.60 | $25.81 | $25.60 | $25.74 | $25.74 | 10,492 |
2023-06-30 | $25.73 | $25.79 | $25.71 | $25.74 | $25.74 | 5,550 |
2023-06-29 | $25.50 | $25.70 | $25.50 | $25.70 | $25.70 | 6,149 |
2023-06-28 | $25.31 | $25.42 | $25.29 | $25.42 | $25.42 | 1,811 |
2023-06-27 | $25.35 | $25.35 | $25.19 | $25.30 | $25.30 | 3,067 |
2023-06-26 | $24.73 | $25.17 | $24.73 | $25.03 | $25.03 | 10,913 |
2023-06-23 | $24.63 | $24.90 | $24.63 | $24.78 | $24.78 | 7,664 |
2023-06-22 | $24.88 | $24.90 | $24.84 | $24.87 | $24.87 | 2,014 |
2023-06-21 | $25.04 | $25.21 | $25.04 | $25.17 | $25.07 | 18,890 |
2023-06-20 | $24.91 | $24.95 | $24.86 | $24.93 | $24.83 | 19,927 |
2023-06-16 | $24.85 | $24.92 | $24.80 | $24.92 | $24.92 | 8,426 |
2023-06-15 | $24.71 | $25.02 | $24.71 | $25.01 | $25.01 | 42,963 |
2023-06-14 | $25.37 | $25.37 | $24.84 | $24.89 | $24.89 | 40,746 |
2023-06-13 | $25.32 | $25.33 | $25.26 | $25.26 | $25.26 | 7,811 |
2023-06-12 | $25.10 | $25.23 | $25.08 | $25.08 | $25.08 | 5,905 |
2023-06-09 | $25.11 | $25.43 | $25.11 | $25.20 | $25.20 | 12,677 |
2023-06-08 | $25.49 | $25.49 | $25.25 | $25.35 | $25.35 | 4,619 |
2023-06-07 | $25.00 | $25.56 | $25.00 | $25.53 | $25.53 | 2,696 |
2023-06-06 | $24.53 | $24.93 | $24.53 | $24.92 | $24.92 | 3,557 |
2023-06-05 | $24.55 | $24.56 | $24.20 | $24.37 | $24.37 | 5,900 |
2023-06-02 | $24.30 | $24.61 | $24.19 | $24.61 | $24.61 | 8,374 |
2023-06-01 | $23.73 | $23.97 | $23.73 | $23.85 | $23.85 | 3,419 |
2023-05-31 | $23.86 | $23.86 | $23.76 | $23.78 | $23.78 | 9,883 |
2023-05-30 | $24.16 | $24.16 | $24.06 | $24.13 | $24.13 | 11,691 |
2023-05-26 | $24.39 | $24.39 | $24.25 | $24.29 | $24.29 | 13,448 |
2023-05-25 | $24.49 | $24.49 | $24.27 | $24.38 | $24.38 | 15,277 |
2023-05-24 | $24.53 | $24.57 | $24.46 | $24.48 | $24.48 | 11,240 |
2023-05-23 | $24.33 | $24.67 | $24.33 | $24.54 | $24.54 | 19,917 |
2023-05-22 | $24.53 | $24.58 | $24.52 | $24.52 | $24.52 | 1,733 |
2023-05-19 | $24.71 | $24.71 | $24.41 | $24.47 | $24.47 | 9,142 |
2023-05-18 | $24.56 | $24.70 | $24.54 | $24.66 | $24.66 | 7,967 |
2023-05-17 | $24.29 | $24.55 | $24.29 | $24.50 | $24.50 | 16,927 |
2023-05-16 | $24.27 | $24.27 | $24.15 | $24.15 | $24.15 | 14,075 |
2023-05-15 | $24.27 | $24.43 | $24.27 | $24.37 | $24.37 | 14,034 |
2023-05-12 | $24.28 | $24.43 | $24.16 | $24.21 | $24.21 | 25,734 |
2023-05-11 | $24.21 | $24.39 | $24.21 | $24.34 | $24.34 | 23,230 |
2023-05-10 | $24.45 | $24.56 | $24.35 | $24.46 | $24.46 | 16,465 |
2023-05-09 | $24.51 | $24.66 | $24.50 | $24.52 | $24.52 | 8,802 |
2023-05-08 | $24.54 | $24.54 | $24.41 | $24.43 | $24.43 | 6,829 |
2023-05-05 | $24.15 | $24.39 | $24.15 | $24.33 | $24.33 | 5,017 |
2023-05-04 | $23.92 | $24.00 | $23.81 | $23.89 | $23.89 | 19,836 |
2023-05-03 | $24.33 | $24.46 | $24.18 | $24.18 | $24.18 | 4,547 |
2023-05-02 | $24.33 | $24.33 | $23.99 | $24.28 | $24.28 | 70,081 |
2023-05-01 | $24.68 | $24.69 | $24.46 | $24.53 | $24.53 | 18,195 |
2023-04-28 | $24.62 | $24.64 | $24.57 | $24.60 | $24.60 | 3,678 |
2023-04-27 | $24.43 | $24.53 | $24.35 | $24.50 | $24.50 | 17,439 |
2023-04-26 | $24.56 | $24.58 | $24.33 | $24.37 | $24.37 | 10,697 |
2023-04-25 | $24.89 | $24.89 | $24.62 | $24.63 | $24.63 | 19,400 |
2023-04-24 | $24.88 | $25.08 | $24.88 | $25.08 | $25.08 | 92,704 |
2023-04-21 | $24.99 | $25.04 | $24.93 | $24.97 | $24.97 | 76,342 |
2023-04-20 | $25.00 | $25.31 | $25.00 | $25.16 | $25.16 | 14,567 |
2023-04-19 | $24.99 | $25.21 | $24.99 | $25.19 | $25.19 | 13,723 |
2023-04-18 | $25.12 | $25.16 | $25.07 | $25.16 | $25.16 | 9,793 |
2023-04-17 | $24.96 | $25.12 | $24.95 | $25.05 | $25.05 | 18,550 |
2023-04-14 | $25.15 | $25.15 | $24.93 | $25.01 | $25.01 | 5,670 |
2023-04-13 | $25.05 | $25.18 | $25.02 | $25.07 | $25.07 | 12,650 |
2023-04-12 | $25.17 | $25.22 | $25.09 | $25.09 | $25.09 | 4,785 |
2023-04-11 | $25.12 | $25.28 | $25.11 | $25.16 | $25.16 | 25,396 |
2023-04-10 | $24.35 | $25.07 | $24.35 | $24.86 | $24.86 | 10,059 |
2023-04-06 | $24.73 | $24.79 | $24.54 | $24.54 | $24.54 | 21,897 |
2023-04-05 | $24.56 | $24.79 | $24.56 | $24.78 | $24.78 | 29,809 |
2023-04-04 | $25.06 | $25.06 | $24.58 | $24.73 | $24.73 | 13,185 |
2023-04-03 | $25.21 | $25.40 | $25.09 | $25.33 | $25.33 | 18,433 |
2023-03-31 | $25.04 | $25.12 | $25.00 | $25.11 | $25.11 | 18,073 |
2023-03-30 | $25.03 | $25.12 | $24.89 | $24.94 | $24.94 | 710,365 |
2023-03-29 | $25.07 | $25.07 | $24.92 | $24.99 | $24.99 | 5,610 |
2023-03-28 | $25.07 | $25.07 | $24.95 | $24.98 | $24.98 | 25,980 |
2023-03-27 | $24.73 | $24.99 | $24.73 | $24.93 | $24.93 | 3,428 |
2023-03-24 | $24.20 | $24.61 | $24.14 | $24.53 | $24.53 | 18,193 |
2023-03-23 | $24.89 | $24.96 | $24.48 | $24.51 | $24.51 | 16,732 |
2023-03-22 | $25.25 | $25.27 | $25.00 | $25.03 | $24.85 | 5,700 |
2023-03-21 | $25.45 | $25.48 | $25.30 | $25.30 | $25.11 | 65,779 |
2023-03-20 | $24.50 | $25.19 | $24.50 | $24.93 | $24.75 | 1,024,159 |
2023-03-17 | $24.70 | $24.71 | $24.57 | $24.59 | $24.41 | 11,901 |
2023-03-16 | $24.53 | $25.10 | $24.48 | $25.04 | $24.85 | 57,583 |
2023-03-15 | $25.09 | $25.27 | $24.65 | $24.79 | $24.61 | 36,677 |
2023-03-14 | $26.18 | $26.18 | $25.64 | $25.69 | $25.50 | 15,285 |
2023-03-13 | $26.00 | $26.04 | $25.67 | $25.70 | $25.51 | 33,000 |
2023-03-10 | $26.64 | $26.71 | $26.39 | $26.43 | $26.24 | 11,466 |
2023-03-09 | $27.34 | $27.34 | $26.82 | $26.82 | $26.62 | 10,238 |
2023-03-08 | $27.29 | $27.42 | $27.03 | $27.15 | $26.95 | 173,388 |
2023-03-07 | $27.42 | $27.43 | $27.20 | $27.34 | $27.14 | 16,390 |
2023-03-06 | $27.68 | $27.68 | $27.33 | $27.38 | $27.18 | 20,740 |
2023-03-03 | $27.61 | $27.92 | $27.61 | $27.90 | $27.70 | 12,586 |
2023-03-02 | $27.57 | $27.85 | $27.55 | $27.63 | $27.43 | 15,447 |
2023-03-01 | $27.46 | $27.66 | $27.45 | $27.61 | $27.41 | 12,006 |
2023-02-28 | $27.33 | $27.50 | $27.26 | $27.29 | $27.09 | 11,369 |
2023-02-27 | $27.49 | $27.49 | $27.28 | $27.33 | $27.13 | 9,178 |
2023-02-24 | $26.69 | $27.26 | $26.69 | $27.26 | $27.06 | 43,143 |
2023-02-23 | $27.02 | $27.11 | $26.90 | $26.94 | $26.74 | 8,379 |
2023-02-22 | $26.96 | $27.01 | $26.81 | $26.92 | $26.72 | 79,186 |
2023-02-21 | $27.40 | $27.40 | $26.81 | $26.83 | $26.63 | 14,897 |
2023-02-17 | $27.26 | $27.50 | $27.26 | $27.34 | $27.14 | 11,055 |
2023-02-16 | $27.15 | $27.66 | $27.15 | $27.59 | $27.39 | 16,260 |
2023-02-15 | $27.26 | $27.44 | $27.16 | $27.36 | $27.16 | 5,531 |
2023-02-14 | $27.19 | $27.59 | $27.14 | $27.54 | $27.34 | 27,755 |
2023-02-13 | $27.29 | $27.39 | $27.29 | $27.34 | $27.14 | 6,346 |
2023-02-10 | $27.12 | $27.45 | $27.07 | $27.45 | $27.45 | 17,264 |
2023-02-09 | $27.02 | $27.04 | $26.80 | $26.80 | $26.80 | 11,570 |
2023-02-08 | $27.25 | $27.25 | $27.01 | $27.11 | $27.11 | 10,454 |
2023-02-07 | $27.00 | $27.20 | $26.89 | $27.12 | $27.12 | 17,192 |
2023-02-06 | $27.11 | $27.11 | $26.90 | $26.97 | $26.97 | 9,439 |
2023-02-03 | $27.00 | $27.32 | $27.00 | $27.26 | $27.26 | 15,002 |
2023-02-02 | $27.23 | $27.23 | $26.89 | $27.10 | $27.10 | 56,770 |
2023-02-01 | $27.40 | $27.40 | $27.00 | $27.31 | $27.31 | 93,099 |
2023-01-31 | $27.11 | $27.38 | $27.01 | $27.38 | $27.38 | 16,934 |
2023-01-30 | $27.25 | $27.37 | $27.18 | $27.18 | $27.18 | 22,234 |
2023-01-27 | $27.55 | $27.56 | $27.28 | $27.29 | $27.29 | 9,226 |
2023-01-26 | $27.43 | $27.57 | $27.27 | $27.52 | $27.52 | 11,321 |
2023-01-25 | $27.21 | $27.70 | $27.21 | $27.40 | $27.40 | 13,917 |
2023-01-24 | $27.31 | $27.34 | $27.18 | $27.29 | $27.29 | 9,288 |
2023-01-23 | $27.52 | $27.52 | $27.27 | $27.32 | $27.32 | 8,526 |
2023-01-20 | $27.28 | $27.45 | $27.28 | $27.36 | $27.36 | 7,404 |
2023-01-19 | $27.06 | $27.38 | $26.80 | $27.38 | $27.38 | 19,389 |
2023-01-18 | $27.65 | $27.65 | $27.03 | $27.03 | $27.03 | 38,722 |
2023-01-17 | $27.05 | $27.30 | $27.05 | $27.25 | $27.25 | 7,324 |
2023-01-13 | $27.17 | $27.32 | $27.04 | $27.04 | $27.04 | 7,713 |
2023-01-12 | $27.12 | $27.23 | $26.98 | $27.00 | $27.00 | 6,982 |
2023-01-11 | $27.00 | $27.00 | $26.77 | $26.80 | $26.80 | 8,083 |
2023-01-10 | $26.74 | $27.07 | $26.61 | $26.99 | $26.99 | 25,109 |
2023-01-09 | $27.31 | $27.31 | $26.69 | $26.92 | $26.92 | 44,066 |
2023-01-06 | $27.16 | $27.31 | $26.95 | $26.97 | $26.97 | 22,193 |
2023-01-05 | $26.47 | $26.92 | $26.47 | $26.89 | $26.89 | 29,499 |
2023-01-04 | $26.71 | $26.77 | $26.59 | $26.60 | $26.60 | 225,101 |
2023-01-03 | $27.29 | $27.29 | $26.56 | $26.59 | $26.59 | 39,298 |
2022-12-30 | $27.07 | $27.29 | $27.07 | $27.21 | $27.21 | 31,183 |
2022-12-29 | $27.13 | $27.17 | $27.00 | $27.04 | $27.04 | 21,925 |
2022-12-28 | $27.51 | $27.51 | $27.05 | $27.23 | $27.23 | 36,028 |
2022-12-27 | $27.50 | $27.90 | $27.46 | $27.90 | $27.90 | 10,854 |
2022-12-23 | $27.24 | $27.48 | $27.19 | $27.47 | $27.47 | 14,051 |
2022-12-22 | $27.26 | $27.43 | $27.05 | $27.08 | $27.08 | 30,092 |
2022-12-21 | $27.35 | $27.46 | $27.25 | $27.36 | $27.21 | 20,427 |
2022-12-20 | $26.88 | $27.30 | $26.88 | $27.20 | $27.06 | 41,511 |
2022-12-19 | $26.77 | $27.11 | $26.77 | $26.93 | $26.79 | 23,896 |
2022-12-16 | $26.61 | $26.92 | $26.61 | $26.83 | $26.68 | 16,797 |
2022-12-15 | $26.66 | $26.93 | $26.66 | $26.91 | $26.77 | 48,475 |
2022-12-14 | $26.97 | $26.97 | $26.51 | $26.57 | $26.43 | 16,846 |
2022-12-13 | $26.41 | $27.03 | $26.41 | $26.73 | $26.59 | 23,642 |
2022-12-12 | $26.65 | $26.93 | $26.58 | $26.81 | $26.67 | 36,317 |
2022-12-09 | $27.00 | $27.00 | $26.63 | $26.70 | $26.56 | 41,928 |
2022-12-08 | $27.75 | $27.75 | $27.00 | $27.00 | $26.86 | 35,376 |
2022-12-07 | $27.25 | $28.00 | $27.25 | $27.55 | $27.40 | 61,491 |
2022-12-06 | $27.40 | $27.55 | $27.00 | $27.48 | $27.33 | 33,935 |
2022-12-05 | $27.94 | $28.10 | $27.26 | $27.33 | $27.18 | 28,190 |
2022-12-02 | $27.88 | $27.96 | $27.84 | $27.87 | $27.72 | 43,827 |
2022-12-01 | $27.83 | $28.05 | $27.53 | $27.75 | $27.60 | 52,982 |
2022-11-30 | $28.23 | $28.23 | $27.80 | $27.80 | $27.65 | 20,794 |
2022-11-29 | $28.04 | $28.23 | $28.04 | $28.12 | $27.97 | 156,558 |
2022-11-28 | $27.72 | $27.94 | $27.67 | $27.68 | $27.53 | 22,186 |
2022-11-25 | $28.04 | $28.12 | $28.01 | $28.01 | $28.01 | 2,270 |
2022-11-23 | $28.11 | $28.11 | $27.88 | $27.96 | $27.96 | 15,685 |
2022-11-22 | $27.94 | $28.30 | $27.94 | $28.06 | $28.06 | 23,350 |
2022-11-21 | $27.66 | $27.89 | $27.41 | $27.73 | $27.73 | 42,306 |
2022-11-18 | $28.08 | $28.08 | $27.75 | $27.88 | $27.88 | 18,593 |
2022-11-17 | $28.02 | $28.14 | $27.82 | $28.08 | $28.08 | 42,357 |
2022-11-16 | $28.39 | $28.39 | $27.96 | $28.00 | $28.00 | 63,219 |
2022-11-15 | $27.93 | $28.31 | $27.73 | $28.25 | $28.25 | 34,577 |
2022-11-14 | $27.72 | $28.35 | $27.72 | $27.99 | $27.99 | 17,857 |
2022-11-11 | $28.10 | $28.45 | $27.94 | $28.03 | $28.03 | 17,195 |
2022-11-10 | $29.14 | $29.14 | $28.01 | $28.01 | $28.01 | 46,257 |
2022-11-09 | $28.73 | $28.78 | $28.28 | $28.34 | $28.34 | 20,652 |
2022-11-08 | $29.17 | $29.17 | $28.77 | $28.99 | $28.99 | 36,994 |
2022-11-07 | $29.06 | $29.19 | $28.90 | $29.10 | $29.10 | 61,598 |
2022-11-04 | $28.87 | $29.21 | $28.75 | $28.77 | $28.77 | 66,090 |
2022-11-03 | $27.94 | $29.01 | $27.94 | $28.45 | $28.45 | 83,901 |
2022-11-02 | $28.31 | $28.31 | $28.04 | $28.19 | $28.19 | 15,833 |
2022-11-01 | $28.25 | $28.39 | $28.16 | $28.28 | $28.28 | 27,960 |
2022-10-31 | $27.61 | $28.13 | $27.61 | $27.96 | $27.96 | 36,482 |
2022-10-28 | $27.97 | $27.97 | $27.49 | $27.71 | $27.71 | 107,659 |
2022-10-27 | $28.15 | $28.29 | $27.87 | $27.87 | $27.87 | 49,376 |
2022-10-26 | $27.71 | $27.99 | $27.71 | $27.77 | $27.77 | 25,646 |
2022-10-25 | $27.61 | $27.74 | $27.44 | $27.44 | $27.44 | 40,342 |
2022-10-24 | $27.78 | $27.81 | $27.61 | $27.62 | $27.62 | 41,880 |
2022-10-21 | $27.63 | $27.70 | $27.41 | $27.70 | $27.70 | 8,534 |
2022-10-20 | $27.57 | $27.66 | $27.30 | $27.42 | $27.42 | 17,713 |
2022-10-19 | $27.36 | $27.57 | $27.36 | $27.48 | $27.48 | 13,729 |
2022-10-18 | $27.68 | $27.68 | $27.20 | $27.41 | $27.41 | 43,655 |
2022-10-17 | $27.80 | $27.81 | $27.27 | $27.45 | $27.45 | 209,364 |
2022-10-14 | $27.72 | $27.72 | $27.14 | $27.49 | $27.49 | 757,926 |
2022-10-13 | $27.93 | $28.07 | $27.71 | $27.72 | $27.72 | 32,854 |
2022-10-12 | $28.25 | $28.25 | $27.32 | $27.65 | $27.65 | 29,253 |
2022-10-11 | $27.69 | $27.94 | $27.33 | $27.52 | $27.52 | 42,391 |
2022-10-10 | $27.52 | $27.66 | $27.34 | $27.43 | $27.43 | 16,034 |
2022-10-07 | $26.91 | $27.34 | $26.91 | $27.21 | $27.21 | 15,102 |
2022-10-06 | $26.61 | $27.10 | $26.61 | $27.00 | $27.00 | 15,250 |
2022-10-05 | $26.43 | $26.78 | $26.43 | $26.52 | $26.52 | 3,859 |
2022-10-04 | $26.68 | $26.68 | $26.43 | $26.58 | $26.58 | 9,756 |
2022-10-03 | $26.42 | $26.42 | $26.23 | $26.23 | $26.23 | 10,749 |
2022-09-30 | $25.68 | $26.10 | $25.66 | $25.90 | $25.90 | 11,963 |
2022-09-29 | $25.49 | $25.71 | $25.45 | $25.69 | $25.69 | 2,226 |
2022-09-28 | $25.49 | $25.54 | $25.38 | $25.43 | $25.43 | 2,883 |
2022-09-27 | $25.17 | $25.35 | $25.06 | $25.30 | $25.30 | 16,669 |
2022-09-26 | $25.06 | $25.24 | $25.02 | $25.03 | $25.03 | 13,060 |
2022-09-23 | $26.38 | $26.38 | $25.28 | $25.38 | $25.38 | 38,083 |
2022-09-22 | $26.15 | $26.18 | $25.81 | $25.81 | $25.81 | 25,457 |
2022-09-21 | $25.98 | $26.06 | $25.89 | $26.06 | $25.99 | 722,389 |
2022-09-20 | $25.82 | $25.92 | $25.58 | $25.84 | $25.77 | 26,964 |
2022-09-19 | $25.54 | $26.28 | $25.54 | $26.09 | $26.02 | 31,318 |
2022-09-16 | $25.88 | $26.20 | $25.84 | $26.05 | $25.98 | 9,413 |
2022-09-15 | $25.94 | $26.21 | $25.94 | $26.12 | $26.06 | 7,642 |
2022-09-14 | $26.10 | $26.17 | $25.79 | $25.79 | $25.72 | 16,077 |
2022-09-13 | $26.10 | $26.22 | $26.02 | $26.21 | $26.14 | 4,876 |
2022-09-12 | $25.99 | $25.99 | $25.91 | $25.91 | $25.84 | 2,239 |
2022-09-09 | $25.91 | $26.22 | $25.86 | $26.22 | $26.15 | 17,852 |
2022-09-08 | $25.97 | $25.97 | $25.55 | $25.60 | $25.53 | 31,626 |
2022-09-07 | $25.98 | $25.99 | $25.81 | $25.81 | $25.81 | 11,283 |
2022-09-06 | $26.58 | $26.58 | $26.10 | $26.10 | $26.10 | 27,213 |
2022-09-02 | $25.90 | $26.36 | $25.90 | $26.25 | $26.25 | 21,693 |
2022-09-01 | $26.16 | $26.30 | $25.91 | $25.96 | $25.96 | 19,492 |
2022-08-31 | $26.35 | $26.56 | $26.22 | $26.53 | $26.53 | 13,045 |
2022-08-30 | $26.62 | $26.62 | $26.50 | $26.50 | $26.50 | 11,716 |
2022-08-29 | $27.22 | $27.26 | $27.00 | $27.00 | $27.00 | 6,881 |
2022-08-26 | $26.86 | $27.11 | $26.85 | $27.02 | $27.02 | 44,146 |
2022-08-25 | $26.97 | $27.10 | $26.93 | $27.08 | $27.08 | 7,298 |
2022-08-24 | $26.80 | $26.93 | $26.80 | $26.91 | $26.91 | 23,445 |
2022-08-23 | $26.83 | $27.01 | $26.65 | $26.91 | $26.91 | 11,460 |
2022-08-22 | $26.04 | $26.59 | $26.04 | $26.46 | $26.46 | 12,195 |
2022-08-19 | $26.08 | $26.43 | $26.08 | $26.24 | $26.24 | 12,121 |
2022-08-18 | $26.16 | $26.44 | $26.16 | $26.44 | $26.44 | 2,873 |
2022-08-17 | $26.01 | $26.08 | $26.00 | $26.08 | $26.08 | 23,739 |
2022-08-16 | $25.76 | $26.13 | $25.76 | $25.97 | $25.97 | 13,802 |
2022-08-15 | $25.68 | $25.91 | $25.64 | $25.89 | $25.89 | 14,772 |
2022-08-12 | $25.86 | $26.19 | $25.86 | $26.19 | $26.19 | 12,750 |
2022-08-11 | $25.92 | $26.29 | $25.52 | $25.52 | $25.52 | 9,664 |
2022-08-10 | $25.73 | $25.84 | $25.73 | $25.74 | $25.74 | 10,604 |
2022-08-09 | $25.71 | $25.85 | $25.68 | $25.75 | $25.75 | 23,535 |
2022-08-08 | $25.61 | $25.64 | $25.49 | $25.62 | $25.62 | 5,184 |
2022-08-05 | $25.09 | $25.60 | $25.09 | $25.52 | $25.52 | 12,856 |
2022-08-04 | $25.16 | $25.31 | $25.16 | $25.16 | $25.16 | 3,509 |
2022-08-03 | $25.60 | $25.60 | $25.30 | $25.32 | $25.32 | 1,789 |
2022-08-02 | $25.58 | $25.88 | $25.58 | $25.72 | $25.72 | 6,238 |
2022-08-01 | $25.77 | $25.94 | $25.69 | $25.92 | $25.92 | 10,530 |
2022-07-29 | $26.08 | $26.08 | $25.71 | $25.96 | $25.96 | 23,944 |
2022-07-28 | $25.96 | $26.07 | $25.81 | $25.90 | $25.90 | 29,104 |
2022-07-27 | $26.02 | $26.18 | $25.95 | $26.18 | $26.18 | 2,963 |
2022-07-26 | $26.25 | $26.25 | $25.99 | $26.19 | $26.19 | 4,036 |
2022-07-25 | $25.54 | $25.95 | $25.54 | $25.94 | $25.94 | 12,721 |
2022-07-22 | $25.58 | $25.58 | $25.34 | $25.39 | $25.39 | 3,937 |
2022-07-21 | $25.56 | $25.72 | $25.45 | $25.50 | $25.50 | 3,604 |
2022-07-20 | $25.62 | $25.97 | $25.58 | $25.97 | $25.97 | 4,370 |
2022-07-19 | $25.69 | $25.78 | $25.61 | $25.61 | $25.61 | 2,546 |
2022-07-18 | $25.57 | $25.69 | $25.49 | $25.69 | $25.69 | 12,369 |
2022-07-15 | $25.16 | $25.33 | $25.09 | $25.33 | $25.33 | 4,006 |
2022-07-14 | $25.16 | $25.30 | $25.12 | $25.30 | $25.30 | 10,045 |
2022-07-13 | $25.38 | $25.47 | $25.38 | $25.40 | $25.40 | 920 |
2022-07-12 | $25.13 | $25.29 | $25.12 | $25.27 | $25.27 | 4,195 |
2022-07-11 | $25.14 | $25.28 | $25.13 | $25.28 | $25.28 | 6,793 |
2022-07-08 | $24.91 | $25.18 | $24.91 | $25.09 | $25.09 | 2,971 |
2022-07-07 | $24.73 | $25.23 | $24.73 | $25.13 | $25.13 | 4,763 |
2022-07-06 | $24.69 | $24.79 | $24.50 | $24.73 | $24.73 | 23,585 |
2022-07-05 | $25.30 | $25.31 | $24.85 | $24.97 | $24.97 | 7,623 |
2022-07-01 | $25.75 | $25.82 | $25.39 | $25.48 | $25.48 | 20,446 |
2022-06-30 | $25.94 | $26.03 | $25.43 | $25.69 | $25.69 | 48,349 |
2022-06-29 | $26.07 | $26.07 | $25.68 | $25.68 | $25.68 | 2,703 |
2022-06-28 | $26.09 | $26.28 | $26.08 | $26.23 | $26.23 | 11,559 |
2022-06-27 | $25.75 | $26.00 | $25.61 | $25.81 | $25.81 | 4,788 |
2022-06-24 | $25.73 | $25.87 | $25.42 | $25.53 | $25.53 | 9,535 |
2022-06-23 | $26.41 | $26.41 | $25.34 | $25.49 | $25.49 | 18,774 |
2022-06-22 | $26.50 | $26.52 | $26.10 | $26.19 | $26.11 | 22,643 |
2022-06-21 | $26.93 | $27.17 | $26.77 | $26.98 | $26.90 | 3,834 |
2022-06-17 | $27.13 | $27.31 | $26.61 | $26.81 | $26.73 | 65,366 |
2022-06-16 | $27.55 | $27.59 | $26.76 | $27.13 | $27.05 | 137,837 |
2022-06-15 | $28.22 | $28.22 | $27.70 | $27.74 | $27.66 | 32,536 |
2022-06-14 | $27.47 | $28.10 | $27.47 | $27.92 | $27.84 | 9,393 |
2022-06-13 | $28.01 | $28.01 | $27.43 | $27.81 | $27.73 | 61,384 |
2022-06-10 | $28.50 | $28.50 | $28.00 | $28.31 | $28.23 | 40,056 |
2022-06-09 | $28.34 | $29.09 | $28.02 | $29.09 | $29.01 | 24,528 |
2022-06-08 | $28.89 | $28.89 | $28.28 | $28.38 | $28.30 | 17,354 |
2022-06-07 | $28.25 | $28.96 | $28.25 | $28.64 | $28.56 | 24,655 |
2022-06-06 | $28.38 | $28.38 | $27.76 | $28.30 | $28.22 | 19,181 |
2022-06-03 | $27.86 | $28.11 | $27.67 | $28.11 | $28.03 | 16,227 |
2022-06-02 | $27.85 | $28.14 | $27.27 | $27.27 | $27.19 | 44,001 |
2022-06-01 | $27.68 | $27.79 | $27.36 | $27.76 | $27.68 | 5,167 |
2022-05-31 | $27.69 | $27.81 | $27.38 | $27.46 | $27.38 | 202,287 |
2022-05-27 | $27.59 | $27.70 | $27.45 | $27.67 | $27.59 | 30,856 |
2022-05-26 | $27.77 | $27.77 | $27.55 | $27.68 | $27.60 | 34,867 |
2022-05-25 | $27.24 | $27.45 | $26.95 | $27.45 | $27.37 | 29,345 |
2022-05-24 | $26.99 | $26.99 | $26.83 | $26.95 | $26.87 | 12,599 |
2022-05-23 | $26.42 | $27.11 | $26.42 | $27.02 | $26.94 | 78,025 |
2022-05-20 | $26.94 | $26.94 | $26.65 | $26.71 | $26.63 | 3,445 |
2022-05-19 | $26.40 | $27.08 | $26.40 | $26.87 | $26.79 | 16,106 |
2022-05-18 | $26.88 | $27.00 | $26.65 | $26.72 | $26.64 | 18,428 |
2022-05-17 | $26.99 | $27.03 | $26.72 | $26.97 | $26.89 | 15,336 |
2022-05-16 | $26.88 | $26.88 | $26.63 | $26.71 | $26.63 | 11,640 |
2022-05-13 | $26.62 | $26.72 | $26.54 | $26.60 | $26.52 | 16,124 |
2022-05-12 | $26.12 | $26.58 | $26.12 | $26.40 | $26.32 | 12,738 |
2022-05-11 | $26.71 | $26.75 | $26.43 | $26.43 | $26.35 | 11,995 |
2022-05-10 | $26.67 | $26.73 | $25.91 | $26.22 | $26.14 | 23,325 |
2022-05-09 | $27.62 | $28.48 | $26.62 | $26.71 | $26.63 | 103,174 |
2022-05-06 | $27.29 | $27.74 | $26.77 | $27.20 | $27.12 | 70,330 |
2022-05-05 | $26.79 | $26.81 | $26.53 | $26.76 | $26.68 | 2,886 |
2022-05-04 | $27.16 | $27.16 | $25.91 | $26.11 | $26.03 | 6,880 |
2022-05-03 | $26.35 | $26.65 | $25.89 | $25.89 | $25.82 | 9,810 |
2022-05-02 | $26.22 | $26.22 | $25.41 | $25.41 | $25.34 | 4,221 |
2022-04-29 | $27.46 | $27.75 | $25.35 | $26.47 | $26.39 | 40,632 |
2022-04-28 | $26.29 | $27.06 | $26.22 | $26.90 | $26.82 | 47,074 |
2022-04-27 | $26.39 | $26.39 | $25.90 | $26.19 | $26.11 | 8,890 |
2022-04-26 | $25.55 | $26.65 | $25.55 | $26.45 | $26.37 | 2,713 |
2022-04-25 | $27.15 | $28.03 | $26.02 | $26.82 | $26.74 | 19,038 |
2022-04-22 | $27.20 | $28.62 | $26.75 | $27.35 | $27.27 | 36,091 |
2022-04-21 | $27.43 | $28.01 | $26.76 | $27.97 | $27.89 | 32,778 |
2022-04-20 | $26.98 | $26.98 | $26.94 | $26.97 | $26.89 | 1,345 |
2022-04-19 | $26.84 | $27.02 | $26.75 | $26.85 | $26.77 | 2,526 |
2022-04-18 | $26.70 | $26.81 | $26.70 | $26.77 | $26.69 | 2,172 |
2022-04-14 | $26.50 | $26.90 | $26.50 | $26.63 | $26.55 | 5,555 |
2022-04-13 | $26.99 | $27.01 | $26.88 | $26.88 | $26.80 | 1,088 |
2022-04-12 | $26.03 | $26.50 | $26.03 | $26.45 | $26.37 | 5,463 |
2022-04-11 | $25.64 | $26.02 | $25.64 | $26.02 | $25.94 | 826 |
2022-04-08 | $25.66 | $25.88 | $25.66 | $25.88 | $25.80 | 200 |
2022-04-07 | $25.39 | $25.54 | $25.04 | $25.54 | $25.47 | 1,106 |
2022-04-06 | $25.46 | $25.82 | $25.32 | $25.52 | $25.45 | 8,373 |
2022-04-05 | $25.27 | $25.27 | $25.23 | $25.25 | $25.18 | 8,831 |
2022-04-04 | $26.03 | $26.33 | $25.61 | $26.33 | $26.25 | 5,865 |
2022-04-01 | $25.65 | $25.97 | $25.65 | $25.97 | $25.90 | 436 |
2022-03-31 | $25.67 | $25.72 | $25.56 | $25.58 | $25.51 | 507 |
2022-03-30 | $26.22 | $26.22 | $25.68 | $25.84 | $25.77 | 957 |
2022-03-29 | $26.28 | $26.28 | $25.78 | $25.81 | $25.74 | 1,547 |
2022-03-28 | $25.86 | $25.99 | $25.82 | $25.99 | $25.92 | 481 |
2022-03-25 | $26.41 | $26.42 | $26.41 | $26.41 | $26.33 | 1,291 |
2022-03-24 | $26.53 | $26.53 | $25.88 | $26.39 | $26.31 | 13,555 |
2022-03-23 | $26.31 | $26.44 | $26.25 | $26.33 | $26.24 | 21,252 |
2022-03-22 | $26.64 | $26.82 | $26.31 | $26.51 | $26.42 | 16,271 |
2022-03-21 | $26.61 | $26.61 | $26.38 | $26.52 | $26.43 | 3,571 |
2022-03-18 | $26.46 | $26.60 | $26.46 | $26.60 | $26.51 | 1,216 |
2022-03-17 | $26.58 | $26.87 | $26.58 | $26.87 | $26.78 | 584 |
2022-03-16 | $26.62 | $27.15 | $26.43 | $27.15 | $27.05 | 656 |
2022-03-15 | $26.40 | $26.43 | $26.11 | $26.43 | $26.34 | 2,137 |
2022-03-14 | $26.01 | $26.01 | $26.01 | $26.01 | $25.92 | 514 |
2022-03-11 | $26.52 | $26.52 | $26.22 | $26.22 | $26.13 | 822 |
2022-03-10 | $26.13 | $26.39 | $26.04 | $26.39 | $26.30 | 1,092 |
2022-03-09 | $26.31 | $26.61 | $26.31 | $26.58 | $26.49 | 3,857 |
2022-03-08 | $25.79 | $26.66 | $25.79 | $25.97 | $25.88 | 5,882 |
2022-03-07 | $26.60 | $26.60 | $25.78 | $25.78 | $25.69 | 8,551 |
2022-03-04 | $25.97 | $26.79 | $25.83 | $26.79 | $26.70 | 2,647 |
2022-03-03 | $26.38 | $26.95 | $26.01 | $26.95 | $26.86 | 3,008 |
2022-03-02 | $26.27 | $27.64 | $26.27 | $27.64 | $27.55 | 1,543 |
2022-03-01 | $27.70 | $27.70 | $25.90 | $26.27 | $26.18 | 822 |
2022-02-28 | $25.37 | $26.57 | $25.35 | $26.55 | $26.46 | 1,258 |
2022-02-25 | $26.09 | $26.09 | $26.09 | $26.09 | $26.00 | 122 |
2022-02-24 | $24.90 | $25.61 | $24.90 | $25.61 | $25.53 | 770 |
2022-02-23 | $25.01 | $25.01 | $25.01 | $25.01 | $24.92 | 162 |
2022-02-22 | $25.32 | $25.32 | $25.00 | $25.00 | $24.92 | 7,000 |
2022-02-18 | $25.61 | $25.65 | $25.18 | $25.18 | $25.09 | 2,889 |
2022-02-17 | $25.55 | $25.55 | $25.08 | $25.08 | $25.00 | 344 |
2022-02-16 | $25.70 | $25.73 | $25.55 | $25.57 | $25.48 | 8,796 |
2022-02-15 | $25.55 | $25.75 | $25.55 | $25.75 | $25.66 | 337 |
2022-02-14 | $25.12 | $25.19 | $25.07 | $25.19 | $25.11 | 541 |
2022-02-11 | $25.29 | $25.40 | $25.02 | $25.18 | $25.09 | 1,535 |
2022-02-10 | $25.44 | $25.44 | $24.75 | $24.86 | $24.78 | 6,309 |
2022-02-09 | $25.19 | $25.25 | $25.17 | $25.25 | $25.16 | 845 |
2022-02-08 | $24.86 | $25.11 | $24.85 | $25.10 | $25.01 | 1,245 |
2022-02-07 | $24.68 | $24.85 | $24.59 | $24.63 | $24.55 | 3,732 |
2022-02-04 | $25.19 | $25.19 | $24.65 | $24.65 | $24.57 | 3,339 |
2022-02-03 | $24.45 | $24.45 | $24.29 | $24.35 | $24.27 | 5,882 |
2022-02-02 | $24.81 | $24.84 | $24.77 | $24.82 | $24.74 | 1,831 |
2022-02-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.82 | 225 |
2022-01-31 | $24.45 | $24.65 | $24.44 | $24.65 | $24.57 | 2,706 |
2022-01-28 | $24.18 | $24.60 | $23.88 | $24.60 | $24.52 | 3,660 |
2022-01-27 | $24.83 | $24.83 | $24.12 | $24.18 | $24.10 | 1,043 |
2022-01-26 | $24.94 | $25.18 | $24.51 | $24.51 | $24.42 | 3,591 |
2022-01-25 | $24.39 | $24.87 | $24.39 | $24.66 | $24.58 | 2,469 |
2022-01-24 | $23.81 | $24.77 | $23.49 | $24.76 | $24.68 | 4,987 |
2022-01-21 | $24.31 | $24.31 | $23.88 | $23.90 | $23.82 | 4,415 |
2022-01-20 | $24.28 | $24.28 | $24.28 | $24.28 | $24.20 | 171 |
2022-01-19 | $25.24 | $25.24 | $24.92 | $24.95 | $24.87 | 3,736 |
2022-01-18 | $25.10 | $25.15 | $25.05 | $25.05 | $24.97 | 974 |
2022-01-14 | $25.63 | $25.69 | $25.44 | $25.69 | $25.60 | 14,393 |
2022-01-13 | $25.81 | $25.97 | $25.62 | $25.62 | $25.53 | 2,406 |
2022-01-12 | $26.02 | $26.04 | $25.64 | $25.83 | $25.74 | 1,929 |
2022-01-11 | $25.64 | $25.70 | $25.64 | $25.70 | $25.61 | 236 |
2022-01-10 | $25.36 | $25.44 | $25.00 | $25.43 | $25.34 | 3,138 |
2022-01-07 | $25.73 | $25.76 | $25.57 | $25.58 | $25.49 | 3,062 |
2022-01-06 | $25.17 | $25.76 | $25.17 | $25.76 | $25.67 | 1,523 |
2022-01-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.17 | 265 |
2022-01-04 | $25.93 | $25.94 | $25.80 | $25.80 | $25.71 | 1,782 |
2022-01-03 | $25.59 | $25.59 | $25.52 | $25.54 | $25.46 | 1,724 |
2021-12-31 | $25.21 | $25.35 | $25.21 | $25.35 | $25.26 | 878 |
2021-12-30 | $25.46 | $25.46 | $25.26 | $25.26 | $25.18 | 484 |
2021-12-29 | $25.40 | $25.40 | $25.37 | $25.37 | $25.28 | 445 |
2021-12-28 | $25.47 | $25.47 | $25.27 | $25.27 | $25.18 | 1,093 |
2021-12-27 | $25.64 | $25.64 | $25.64 | $25.64 | $25.55 | 297 |
2021-12-23 | $26.56 | $26.56 | $25.01 | $25.11 | $25.02 | 4,688 |
2021-12-22 | $25.04 | $25.04 | $24.96 | $24.96 | $24.88 | 428 |
2021-12-21 | $24.87 | $25.06 | $24.87 | $25.06 | $24.82 | 1,332 |
2021-12-20 | $24.10 | $24.10 | $23.85 | $24.09 | $23.86 | 1,659 |
2021-12-17 | $24.57 | $24.63 | $24.57 | $24.59 | $24.36 | 452 |
2021-12-16 | $25.31 | $25.31 | $24.59 | $24.65 | $24.42 | 3,165 |
2021-12-15 | $24.73 | $25.05 | $24.73 | $25.05 | $24.81 | 658 |
2021-12-14 | $25.03 | $25.06 | $24.78 | $24.81 | $24.57 | 1,136 |
2021-12-13 | $24.77 | $24.86 | $24.70 | $24.70 | $24.46 | 1,726 |
2021-12-10 | $25.42 | $25.60 | $25.32 | $25.60 | $25.35 | 1,298 |
2021-12-09 | $25.68 | $25.69 | $25.46 | $25.46 | $25.21 | 1,617 |
2021-12-08 | $26.06 | $26.06 | $25.77 | $25.80 | $25.55 | 5,380 |
2021-12-07 | $25.99 | $26.07 | $25.79 | $25.85 | $25.60 | 2,496 |
2021-12-06 | $26.86 | $26.86 | $25.09 | $25.33 | $25.09 | 3,411 |
2021-12-03 | $25.16 | $25.16 | $24.70 | $24.81 | $24.57 | 3,356 |
2021-12-02 | $25.17 | $25.52 | $25.14 | $25.48 | $25.23 | 1,521 |
2021-12-01 | $26.20 | $27.38 | $24.81 | $24.81 | $24.57 | 10,939 |
2021-11-30 | $25.33 | $25.36 | $25.03 | $25.36 | $25.12 | 3,075 |
2021-11-29 | $26.34 | $26.39 | $26.17 | $26.17 | $25.92 | 3,275 |
2021-11-26 | $25.89 | $25.89 | $25.89 | $25.89 | $25.64 | 150 |
2021-11-24 | $26.97 | $27.00 | $26.90 | $27.00 | $26.74 | 4,484 |
2021-11-23 | $27.05 | $27.14 | $26.83 | $27.14 | $26.88 | 6,295 |
2021-11-22 | $26.86 | $26.86 | $26.86 | $26.86 | $26.60 | 95 |
2021-11-19 | $26.69 | $26.69 | $26.47 | $26.47 | $26.22 | 1,217 |
2021-11-18 | $26.94 | $26.96 | $26.84 | $26.90 | $26.64 | 588 |
2021-11-17 | $26.68 | $26.73 | $26.65 | $26.66 | $26.40 | 10,831 |
2021-11-16 | $27.19 | $27.20 | $27.18 | $27.20 | $26.94 | 988 |
2021-11-15 | $27.23 | $27.29 | $27.14 | $27.14 | $26.88 | 838 |
2021-11-12 | $27.20 | $27.32 | $27.20 | $27.32 | $27.06 | 1,989 |
2021-11-11 | $27.20 | $27.37 | $27.20 | $27.29 | $27.03 | 1,347 |
2021-11-10 | $27.18 | $27.18 | $26.64 | $26.64 | $26.39 | 1,394 |
2021-11-09 | $27.45 | $27.45 | $27.09 | $27.19 | $26.93 | 991 |
2021-11-08 | $27.14 | $27.16 | $27.14 | $27.15 | $26.89 | 460 |
2021-11-05 | $26.89 | $26.95 | $26.80 | $26.93 | $26.68 | 2,689 |
2021-11-04 | $26.89 | $26.89 | $26.53 | $26.53 | $26.28 | 621 |
2021-11-03 | $25.98 | $26.72 | $25.98 | $26.72 | $26.46 | 16,993 |
2021-11-02 | $25.66 | $25.71 | $25.66 | $25.71 | $25.47 | 626 |
2021-11-01 | $25.68 | $25.79 | $25.68 | $25.79 | $25.54 | 1,696 |
2021-10-29 | $25.24 | $25.24 | $25.05 | $25.18 | $24.94 | 1,862 |
2021-10-28 | $25.03 | $25.14 | $25.02 | $25.14 | $24.90 | 227 |
2021-10-27 | $25.09 | $25.24 | $24.72 | $24.73 | $24.49 | 6,743 |
2021-10-26 | $25.65 | $25.76 | $25.47 | $25.47 | $25.23 | 1,505 |
2021-10-25 | $25.63 | $25.82 | $25.58 | $25.82 | $25.57 | 3,447 |
2021-10-22 | $25.31 | $25.32 | $25.13 | $25.32 | $25.08 | 1,749 |
2021-10-21 | $25.30 | $25.30 | $25.11 | $25.18 | $24.94 | 1,046 |
2021-10-20 | $25.17 | $25.22 | $25.17 | $25.22 | $24.98 | 1,449 |
2021-10-19 | $24.94 | $24.97 | $24.94 | $24.97 | $24.73 | 217 |
2021-10-18 | $25.14 | $25.20 | $25.06 | $25.20 | $24.96 | 3,532 |
2021-10-15 | $25.18 | $25.21 | $24.96 | $24.96 | $24.72 | 2,757 |
2021-10-14 | $25.13 | $25.17 | $25.07 | $25.08 | $24.84 | 1,173 |
2021-10-13 | $24.73 | $24.87 | $24.67 | $24.86 | $24.62 | 3,844 |
2021-10-12 | $24.97 | $24.97 | $24.85 | $24.85 | $24.61 | 1,976 |
2021-10-11 | $24.95 | $24.95 | $24.73 | $24.73 | $24.49 | 684 |
2021-10-08 | $25.23 | $25.23 | $24.86 | $24.86 | $24.62 | 969 |
2021-10-07 | $24.77 | $24.98 | $24.75 | $24.90 | $24.66 | 15,563 |
2021-10-06 | $24.32 | $24.56 | $24.27 | $24.56 | $24.32 | 1,486 |
2021-10-05 | $24.95 | $25.14 | $24.82 | $24.98 | $24.74 | 3,225 |
2021-10-04 | $24.56 | $24.71 | $24.56 | $24.62 | $24.38 | 2,991 |
2021-10-01 | $24.11 | $24.62 | $24.11 | $24.58 | $24.34 | 950 |
2021-09-30 | $24.30 | $24.30 | $23.98 | $23.98 | $23.75 | 658 |
2021-09-29 | $24.48 | $24.55 | $24.45 | $24.50 | $24.26 | 1,383 |
2021-09-28 | $24.45 | $24.45 | $24.24 | $24.24 | $24.00 | 543 |
2021-09-27 | $24.10 | $24.58 | $24.10 | $24.58 | $24.34 | 2,893 |
2021-09-24 | $23.80 | $23.96 | $23.80 | $23.86 | $23.63 | 1,350 |
2021-09-23 | $23.96 | $24.11 | $23.96 | $24.11 | $23.87 | 5,060 |
2021-09-22 | $23.55 | $23.85 | $23.55 | $23.62 | $23.36 | 19,228 |
2021-09-21 | $22.86 | $23.22 | $22.86 | $23.14 | $22.88 | 1,045 |
2021-09-20 | $22.84 | $22.95 | $22.69 | $22.95 | $22.70 | 1,240 |
2021-09-17 | $23.66 | $23.69 | $23.41 | $23.45 | $23.19 | 5,380 |
2021-09-16 | $23.48 | $23.57 | $23.45 | $23.54 | $23.28 | 2,262 |
2021-09-15 | $23.54 | $23.64 | $23.42 | $23.64 | $23.38 | 10,172 |
2021-09-14 | $23.06 | $23.06 | $23.06 | $23.06 | $22.80 | 1,307 |
2021-09-13 | $23.43 | $23.54 | $23.43 | $23.48 | $23.22 | 712 |
2021-09-10 | $23.64 | $23.67 | $23.28 | $23.29 | $23.03 | 1,043 |
2021-09-09 | $23.42 | $23.55 | $23.27 | $23.49 | $23.23 | 2,824 |
2021-09-08 | $23.27 | $23.27 | $23.27 | $23.27 | $23.01 | 1,076 |
2021-09-07 | $24.02 | $24.02 | $23.69 | $23.69 | $23.43 | 1,806 |
2021-09-03 | $23.78 | $23.90 | $23.78 | $23.89 | $23.63 | 555 |
2021-09-02 | $24.09 | $24.10 | $23.91 | $23.91 | $23.65 | 1,705 |
2021-09-01 | $23.37 | $23.72 | $23.37 | $23.72 | $23.46 | 3,099 |
2021-08-31 | $23.50 | $23.50 | $23.42 | $23.46 | $23.20 | 835 |
2021-08-30 | $23.60 | $23.68 | $23.54 | $23.54 | $23.28 | 8,325 |
2021-08-27 | $23.14 | $23.93 | $23.14 | $23.93 | $23.67 | 2,385 |
2021-08-26 | $23.50 | $23.50 | $23.03 | $23.03 | $22.78 | 955 |
2021-08-25 | $23.36 | $23.55 | $23.35 | $23.36 | $23.11 | 898 |
2021-08-24 | $22.97 | $23.29 | $22.97 | $23.20 | $22.95 | 2,374 |
2021-08-23 | $22.72 | $22.84 | $22.67 | $22.84 | $22.59 | 16,664 |
2021-08-20 | $22.20 | $22.51 | $22.18 | $22.51 | $22.26 | 3,867 |
2021-08-19 | $22.50 | $22.50 | $22.20 | $22.20 | $21.96 | 6,827 |
2021-08-18 | $22.93 | $22.94 | $22.60 | $22.60 | $22.35 | 1,635 |
2021-08-17 | $22.89 | $22.89 | $22.47 | $22.66 | $22.41 | 1,217 |
2021-08-16 | $23.30 | $23.41 | $23.20 | $23.20 | $22.95 | 7,430 |
2021-08-13 | $23.77 | $23.77 | $23.50 | $23.50 | $23.24 | 2,369 |
2021-08-12 | $24.15 | $24.15 | $23.92 | $24.01 | $23.75 | 796 |
2021-08-11 | $23.86 | $24.09 | $23.86 | $24.09 | $23.83 | 1,300 |
2021-08-10 | $23.44 | $23.93 | $23.41 | $23.90 | $23.64 | 2,782 |
2021-08-09 | $23.32 | $23.49 | $23.29 | $23.44 | $23.18 | 1,203 |
2021-08-06 | $23.47 | $23.55 | $23.33 | $23.53 | $23.28 | 2,912 |
2021-08-05 | $23.26 | $23.28 | $23.26 | $23.26 | $23.01 | 510 |
2021-08-04 | $23.17 | $23.17 | $22.81 | $22.81 | $22.56 | 1,106 |
2021-08-03 | $22.98 | $23.42 | $22.98 | $23.42 | $23.16 | 13,616 |
2021-08-02 | $23.04 | $23.71 | $23.04 | $23.23 | $22.97 | 4,316 |
2021-07-30 | $23.30 | $23.43 | $23.12 | $23.23 | $22.97 | 1,880 |
2021-07-29 | $23.39 | $23.63 | $23.39 | $23.45 | $23.19 | 3,495 |
2021-07-28 | $23.02 | $23.14 | $23.02 | $23.12 | $22.87 | 4,341 |
2021-07-27 | $22.80 | $22.85 | $22.80 | $22.85 | $22.60 | 949 |
2021-07-26 | $23.24 | $23.35 | $23.14 | $23.24 | $22.98 | 3,413 |
2021-07-23 | $23.01 | $23.01 | $22.85 | $22.99 | $22.74 | 2,492 |
2021-07-22 | $23.28 | $23.28 | $22.51 | $22.53 | $22.28 | 8,065 |
2021-07-21 | $23.44 | $23.44 | $23.43 | $23.43 | $23.17 | 465 |
2021-07-20 | $22.34 | $23.10 | $22.32 | $22.92 | $22.67 | 7,200 |
2021-07-19 | $22.76 | $22.76 | $21.87 | $22.21 | $21.97 | 16,478 |
2021-07-16 | $22.95 | $23.03 | $22.50 | $22.57 | $22.32 | 4,997 |
2021-07-15 | $23.31 | $23.42 | $22.91 | $23.00 | $22.74 | 9,661 |
2021-07-14 | $23.98 | $24.28 | $23.31 | $23.35 | $23.09 | 4,971 |
2021-07-13 | $24.15 | $24.15 | $23.80 | $23.80 | $23.54 | 1,435 |
2021-07-12 | $23.98 | $24.28 | $23.92 | $24.28 | $24.01 | 5,231 |
2021-07-09 | $24.20 | $24.23 | $24.03 | $24.03 | $23.77 | 2,501 |
2021-07-08 | $23.40 | $23.62 | $22.94 | $23.43 | $23.17 | 5,745 |
2021-07-07 | $24.00 | $24.00 | $23.39 | $23.71 | $23.45 | 8,407 |
2021-07-06 | $24.70 | $24.70 | $24.00 | $24.00 | $23.74 | 7,585 |
2021-07-02 | $25.02 | $25.02 | $24.46 | $24.50 | $24.23 | 2,864 |
2021-07-01 | $24.82 | $24.91 | $24.82 | $24.82 | $24.55 | 1,222 |
2021-06-30 | $24.62 | $24.65 | $24.48 | $24.48 | $24.21 | 2,774 |
2021-06-29 | $24.59 | $24.59 | $24.49 | $24.49 | $24.22 | 451 |
2021-06-28 | $25.05 | $25.05 | $24.42 | $24.45 | $24.18 | 5,823 |
2021-06-25 | $24.98 | $24.98 | $24.68 | $24.68 | $24.41 | 652 |
2021-06-24 | $24.45 | $24.45 | $24.29 | $24.29 | $24.02 | 2,450 |
2021-06-23 | $24.03 | $24.51 | $24.03 | $24.34 | $24.01 | 3,213 |
2021-06-22 | $23.89 | $24.02 | $23.83 | $23.99 | $23.67 | 4,259 |
2021-06-21 | $23.55 | $24.44 | $23.55 | $24.21 | $23.88 | 9,166 |
2021-06-18 | $23.77 | $23.77 | $23.57 | $23.57 | $23.25 | 1,022 |
2021-06-17 | $24.26 | $24.26 | $23.91 | $24.18 | $23.86 | 3,394 |
2021-06-16 | $24.84 | $24.94 | $24.84 | $24.88 | $24.54 | 2,201 |
2021-06-15 | $24.77 | $24.93 | $24.77 | $24.93 | $24.60 | 947 |
2021-06-14 | $25.51 | $25.51 | $24.95 | $24.95 | $24.62 | 2,051 |
2021-06-11 | $25.55 | $25.58 | $25.54 | $25.55 | $25.20 | 2,935 |
2021-06-10 | $25.50 | $25.51 | $25.50 | $25.51 | $25.16 | 2,043 |
2021-06-09 | $25.67 | $25.67 | $25.49 | $25.49 | $25.15 | 1,192 |
2021-06-08 | $25.44 | $25.85 | $25.44 | $25.83 | $25.48 | 1,622 |
2021-06-07 | $25.46 | $25.64 | $25.46 | $25.53 | $25.19 | 2,401 |
2021-06-04 | $25.14 | $25.34 | $25.10 | $25.34 | $24.99 | 906 |
2021-06-03 | $25.39 | $25.39 | $25.39 | $25.39 | $25.05 | 232 |
2021-06-02 | $25.43 | $25.59 | $25.29 | $25.59 | $25.24 | 201,219 |
2021-06-01 | $25.00 | $25.52 | $24.98 | $25.52 | $25.18 | 15,373 |
2021-05-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.51 | 359 |
2021-05-27 | $24.50 | $24.99 | $24.50 | $24.99 | $24.66 | 903 |
2021-05-26 | $24.48 | $24.48 | $24.48 | $24.48 | $24.15 | 190 |
2021-05-25 | $24.04 | $24.08 | $23.79 | $23.79 | $23.47 | 835 |
2021-05-24 | $24.29 | $24.29 | $24.13 | $24.21 | $23.88 | 1,571 |
2021-05-21 | $24.01 | $24.01 | $24.01 | $24.01 | $23.69 | 83 |
2021-05-20 | $23.94 | $23.94 | $23.94 | $23.94 | $23.61 | 225 |
2021-05-19 | $23.99 | $24.05 | $23.77 | $23.77 | $23.45 | 436 |
2021-05-18 | $24.43 | $24.45 | $24.25 | $24.25 | $23.93 | 1,671 |
2021-05-17 | $24.39 | $24.39 | $24.39 | $24.39 | $24.07 | 273 |
2021-05-14 | $23.91 | $24.14 | $23.91 | $24.14 | $23.82 | 1,380 |
2021-05-13 | $23.68 | $23.68 | $23.13 | $23.45 | $23.13 | 3,795 |
2021-05-12 | $23.39 | $23.40 | $22.97 | $22.97 | $22.66 | 2,073 |
2021-05-11 | $23.40 | $23.83 | $23.18 | $23.78 | $23.46 | 3,677 |
2021-05-10 | $24.25 | $24.31 | $23.80 | $23.83 | $23.51 | 2,644 |
2021-05-07 | $24.17 | $24.17 | $24.17 | $24.17 | $23.84 | 314 |
2021-05-06 | $23.38 | $23.74 | $23.38 | $23.74 | $23.42 | 2,523 |
2021-05-05 | $23.75 | $23.92 | $23.62 | $23.82 | $23.50 | 3,400 |
2021-05-04 | $23.45 | $23.60 | $23.45 | $23.60 | $23.28 | 796 |
2021-05-03 | $23.50 | $23.72 | $23.50 | $23.72 | $23.40 | 2,465 |
2021-04-30 | $23.07 | $23.07 | $23.07 | $23.07 | $22.76 | 126 |
2021-04-29 | $23.86 | $23.86 | $23.39 | $23.48 | $23.17 | 633 |
2021-04-28 | $23.56 | $23.56 | $23.56 | $23.56 | $23.24 | 233 |
2021-04-27 | $23.42 | $23.48 | $23.42 | $23.48 | $23.16 | 1,011 |
2021-04-26 | $23.38 | $23.38 | $23.22 | $23.22 | $22.91 | 1,065 |
2021-04-23 | $23.08 | $23.11 | $23.08 | $23.11 | $22.80 | 264 |
2021-04-22 | $22.74 | $22.74 | $22.52 | $22.52 | $22.21 | 420 |
2021-04-21 | $22.57 | $22.69 | $22.57 | $22.69 | $22.38 | 440 |
2021-04-20 | $22.63 | $22.63 | $21.99 | $22.09 | $21.79 | 1,497 |
2021-04-19 | $23.11 | $23.11 | $22.77 | $22.92 | $22.62 | 1,406 |
2021-04-16 | $23.12 | $23.12 | $22.96 | $22.96 | $22.65 | 684 |
2021-04-15 | $23.02 | $23.11 | $23.01 | $23.07 | $22.76 | 22,254 |
2021-04-14 | $23.52 | $23.52 | $23.22 | $23.22 | $22.90 | 2,969 |
2021-04-13 | $22.95 | $23.05 | $22.95 | $23.05 | $22.74 | 2,000 |
2021-04-12 | $23.33 | $23.34 | $23.24 | $23.24 | $22.93 | 2,059 |
2021-04-09 | $23.33 | $23.39 | $23.28 | $23.39 | $23.07 | 922 |
2021-04-08 | $23.03 | $23.40 | $23.03 | $23.40 | $23.09 | 1,628 |
2021-04-07 | $23.48 | $23.48 | $23.25 | $23.25 | $22.93 | 1,431 |
2021-04-06 | $23.76 | $23.87 | $23.67 | $23.67 | $23.35 | 1,679 |
2021-04-05 | $23.67 | $23.80 | $23.64 | $23.80 | $23.48 | 5,601 |
2021-04-01 | $23.68 | $23.86 | $23.68 | $23.86 | $23.54 | 1,688 |
2021-03-31 | $23.27 | $23.33 | $23.27 | $23.27 | $22.96 | 563 |
2021-03-30 | $22.70 | $23.05 | $22.70 | $23.05 | $22.74 | 1,226 |
2021-03-29 | $23.18 | $23.43 | $22.63 | $22.63 | $22.33 | 4,036 |
2021-03-26 | $23.24 | $23.30 | $22.98 | $23.26 | $22.95 | 1,942 |
2021-03-25 | $22.08 | $22.71 | $21.90 | $22.71 | $22.40 | 8,645 |
2021-03-24 | $22.93 | $22.93 | $22.16 | $22.16 | $21.84 | 1,777 |
2021-03-23 | $23.08 | $23.08 | $22.47 | $22.47 | $22.15 | 6,250 |
2021-03-22 | $24.04 | $24.05 | $23.50 | $23.63 | $23.30 | 4,289 |
2021-03-19 | $23.50 | $23.94 | $23.50 | $23.88 | $23.53 | 1,749 |
2021-03-18 | $24.11 | $24.12 | $23.40 | $23.43 | $23.09 | 6,959 |
2021-03-17 | $23.69 | $24.09 | $23.67 | $24.09 | $23.75 | 3,864 |
2021-03-16 | $23.92 | $23.92 | $23.62 | $23.62 | $23.28 | 10,898 |
2021-03-15 | $24.43 | $24.43 | $23.99 | $24.00 | $23.66 | 2,477 |
2021-03-12 | $23.97 | $23.97 | $23.97 | $23.97 | $23.63 | 146 |
2021-03-11 | $23.97 | $23.97 | $23.86 | $23.90 | $23.56 | 2,077 |
2021-03-10 | $23.59 | $23.62 | $23.59 | $23.62 | $23.28 | 962 |
2021-03-09 | $22.92 | $22.92 | $22.92 | $22.92 | $22.59 | 292 |
2021-03-08 | $22.75 | $22.75 | $22.55 | $22.55 | $22.23 | 2,103 |
2021-03-05 | $23.98 | $23.98 | $21.70 | $22.65 | $22.33 | 3,091 |
2021-03-04 | $22.41 | $22.41 | $21.77 | $22.15 | $21.83 | 2,631 |
2021-03-03 | $22.68 | $23.00 | $22.64 | $22.64 | $22.32 | 1,657 |
2021-03-02 | $23.02 | $23.02 | $22.72 | $22.72 | $22.39 | 201,948 |
2021-03-01 | $23.03 | $23.11 | $23.02 | $23.10 | $22.77 | 2,189 |
2021-02-26 | $22.42 | $22.42 | $22.37 | $22.37 | $22.05 | 329 |
2021-02-25 | $22.15 | $22.15 | $22.15 | $22.15 | $21.83 | 279 |
2021-02-24 | $22.81 | $23.06 | $22.81 | $23.04 | $22.71 | 816 |
2021-02-23 | $22.73 | $22.74 | $22.05 | $22.74 | $22.41 | 6,843 |
2021-02-22 | $22.97 | $23.08 | $22.93 | $23.08 | $22.75 | 1,687 |
2021-02-19 | $22.84 | $22.85 | $22.83 | $22.85 | $22.52 | 565 |
2021-02-18 | $22.39 | $22.73 | $22.39 | $22.71 | $22.38 | 1,614 |
2021-02-17 | $22.69 | $23.11 | $22.69 | $23.11 | $22.78 | 1,609 |
2021-02-16 | $23.20 | $23.20 | $23.01 | $23.10 | $22.77 | 2,377 |
2021-02-12 | $22.95 | $23.15 | $22.95 | $23.12 | $22.79 | 3,220 |
2021-02-11 | $23.06 | $23.15 | $22.78 | $22.95 | $22.62 | 4,911 |
2021-02-10 | $22.65 | $22.93 | $22.65 | $22.80 | $22.47 | 3,582 |
2021-02-09 | $22.80 | $22.88 | $22.80 | $22.84 | $22.51 | 2,234 |
2021-02-08 | $21.80 | $22.67 | $21.80 | $22.66 | $22.33 | 6,815 |
2021-02-05 | $21.74 | $21.78 | $21.74 | $21.78 | $21.47 | 548 |
2021-02-04 | $21.69 | $21.84 | $21.65 | $21.77 | $21.46 | 2,250 |
2021-02-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.19 | 35 |
2021-02-02 | $21.45 | $21.45 | $21.45 | $21.45 | $21.14 | 55 |
2021-02-01 | $21.20 | $21.55 | $21.15 | $21.55 | $21.24 | 568 |
2021-01-29 | $20.92 | $20.92 | $20.92 | $20.92 | $20.62 | 42 |
2021-01-28 | $21.25 | $21.25 | $21.25 | $21.25 | $20.95 | 71 |
2021-01-27 | $21.08 | $21.44 | $21.08 | $21.19 | $20.89 | 1,603 |
2021-01-26 | $21.42 | $21.48 | $21.42 | $21.44 | $21.13 | 505 |
2021-01-25 | $21.35 | $21.35 | $21.34 | $21.35 | $21.05 | 929 |
2021-01-22 | $21.16 | $21.16 | $21.16 | $21.16 | $20.86 | 237 |
2021-01-21 | $21.15 | $21.18 | $21.15 | $21.17 | $20.87 | 428 |
2021-01-20 | $21.31 | $21.31 | $21.31 | $21.31 | $21.00 | 217 |
2021-01-19 | $21.22 | $21.29 | $21.13 | $21.29 | $20.98 | 13,018 |
2021-01-15 | $21.09 | $21.09 | $21.04 | $21.07 | $20.77 | 320 |
2021-01-14 | $21.25 | $21.37 | $21.24 | $21.36 | $21.05 | 1,159 |
2021-01-13 | $20.83 | $21.03 | $20.83 | $20.92 | $20.62 | 1,242 |
2021-01-12 | $20.92 | $21.16 | $20.92 | $21.16 | $20.85 | 966 |
2021-01-11 | $20.60 | $20.61 | $20.60 | $20.61 | $20.32 | 356 |
2021-01-08 | $20.39 | $20.51 | $20.39 | $20.51 | $20.22 | 968 |
2021-01-07 | $20.85 | $20.97 | $20.79 | $20.97 | $20.67 | 771 |
2021-01-06 | $20.64 | $20.64 | $20.51 | $20.51 | $20.21 | 323 |
2021-01-05 | $19.69 | $19.97 | $19.69 | $19.71 | $19.42 | 609 |
2021-01-04 | $19.57 | $19.57 | $19.29 | $19.33 | $19.05 | 922 |
2020-12-31 | $19.38 | $19.40 | $19.36 | $19.40 | $19.12 | 2,527 |
2020-12-30 | $19.49 | $19.57 | $19.49 | $19.57 | $19.29 | 581 |
2020-12-29 | $19.24 | $19.31 | $19.24 | $19.31 | $19.03 | 1,241 |
2020-12-28 | $19.69 | $19.69 | $19.63 | $19.65 | $19.37 | 3,716 |
2020-12-24 | $19.85 | $19.85 | $19.85 | $19.85 | $19.57 | 69 |
2020-12-23 | $20.00 | $20.00 | $19.87 | $19.91 | $19.63 | 409 |
2020-12-22 | $19.86 | $19.93 | $19.76 | $19.93 | $19.57 | 3,563 |
2020-12-21 | $19.47 | $19.70 | $19.45 | $19.70 | $19.35 | 392 |
2020-12-18 | $19.64 | $19.64 | $19.48 | $19.61 | $19.26 | 1,142 |
2020-12-17 | $19.51 | $19.73 | $19.51 | $19.73 | $19.38 | 1,044 |
2020-12-16 | $19.33 | $19.33 | $19.29 | $19.29 | $18.95 | 278 |
2020-12-15 | $19.14 | $19.47 | $19.14 | $19.47 | $19.12 | 1,011 |
2020-12-14 | $19.35 | $19.35 | $19.06 | $19.06 | $18.72 | 349 |
2020-12-11 | $19.12 | $19.12 | $19.06 | $19.12 | $18.78 | 599 |
2020-12-10 | $19.22 | $19.34 | $19.22 | $19.34 | $19.00 | 571 |
2020-12-09 | $19.26 | $19.26 | $19.07 | $19.07 | $18.73 | 222 |
2020-12-08 | $19.03 | $19.24 | $19.01 | $19.16 | $18.83 | 1,388 |
2020-12-07 | $19.23 | $19.24 | $19.03 | $19.03 | $18.70 | 841 |
2020-12-04 | $19.08 | $19.29 | $19.08 | $19.29 | $18.95 | 634 |
2020-12-03 | $18.78 | $19.01 | $18.78 | $18.83 | $18.50 | 2,231 |
2020-12-02 | $18.78 | $18.78 | $18.78 | $18.78 | $18.45 | 378 |
2020-12-01 | $18.98 | $19.01 | $18.86 | $18.99 | $18.66 | 3,276 |
2020-11-30 | $19.13 | $19.18 | $19.02 | $19.02 | $18.69 | 1,441 |
2020-11-27 | $19.26 | $19.40 | $19.26 | $19.30 | $18.96 | 1,672 |
2020-11-25 | $19.11 | $19.20 | $19.11 | $19.11 | $18.77 | 1,485 |
2020-11-24 | $19.20 | $19.30 | $19.20 | $19.30 | $18.96 | 1,238 |
2020-11-23 | $18.91 | $19.14 | $18.91 | $19.14 | $18.80 | 432 |
2020-11-20 | $18.71 | $18.71 | $18.70 | $18.70 | $18.37 | 298 |
2020-11-19 | $18.75 | $18.78 | $18.73 | $18.73 | $18.40 | 1,806 |
2020-11-18 | $18.87 | $18.88 | $18.66 | $18.66 | $18.33 | 2,268 |
2020-11-17 | $18.58 | $18.87 | $18.57 | $18.87 | $18.54 | 2,844 |
2020-11-16 | $18.69 | $18.73 | $18.64 | $18.73 | $18.40 | 2,844 |
2020-11-13 | $18.57 | $18.72 | $18.56 | $18.72 | $18.39 | 715 |
2020-11-12 | $18.43 | $18.43 | $18.43 | $18.43 | $18.10 | 84 |
2020-11-11 | $18.36 | $18.61 | $18.36 | $18.61 | $18.28 | 1,692 |
2020-11-10 | $18.00 | $18.32 | $18.00 | $18.32 | $18.00 | 502 |
2020-11-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.59 | 297 |
2020-11-06 | $18.52 | $18.55 | $18.16 | $18.16 | $17.84 | 1,831 |
2020-11-05 | $18.65 | $18.65 | $18.63 | $18.64 | $18.31 | 848 |
2020-11-04 | $18.36 | $18.36 | $18.36 | $18.36 | $18.04 | 16 |
2020-11-03 | $18.45 | $18.45 | $18.45 | $18.45 | $18.12 | 142 |
2020-11-02 | $17.94 | $18.09 | $17.94 | $18.09 | $17.77 | 50,230 |
2020-10-30 | $17.60 | $17.65 | $17.60 | $17.65 | $17.34 | 190 |
2020-10-29 | $18.13 | $18.13 | $18.13 | $18.13 | $17.81 | 15 |
2020-10-28 | $17.91 | $17.91 | $17.79 | $17.79 | $17.48 | 275 |
2020-10-27 | $18.27 | $18.27 | $18.27 | $18.27 | $17.95 | 78 |
2020-10-26 | $18.49 | $18.49 | $18.19 | $18.22 | $17.90 | 1,763 |
2020-10-23 | $18.73 | $18.81 | $18.73 | $18.81 | $18.48 | 602 |
2020-10-22 | $18.79 | $18.79 | $18.79 | $18.79 | $18.46 | 34 |
2020-10-21 | $19.11 | $19.11 | $18.88 | $18.88 | $18.55 | 539 |
2020-10-20 | $19.27 | $19.27 | $19.12 | $19.12 | $18.78 | 408 |
2020-10-19 | $19.12 | $19.12 | $18.83 | $18.83 | $18.50 | 944 |
2020-10-16 | $19.24 | $19.24 | $19.04 | $19.04 | $18.70 | 1,099 |
2020-10-15 | $19.20 | $19.24 | $19.20 | $19.24 | $18.90 | 207 |
2020-10-14 | $19.06 | $19.06 | $18.90 | $18.99 | $18.66 | 1,483 |
2020-10-13 | $18.92 | $18.99 | $18.92 | $18.99 | $18.66 | 250 |
2020-10-12 | $19.02 | $19.02 | $18.96 | $18.96 | $18.63 | 545 |
2020-10-09 | $19.14 | $19.14 | $19.14 | $19.14 | $18.80 | 5 |
2020-10-08 | $18.98 | $18.98 | $18.98 | $18.98 | $18.65 | 20 |
2020-10-07 | $18.93 | $18.94 | $18.77 | $18.91 | $18.58 | 1,094 |
2020-10-06 | $18.46 | $18.46 | $18.46 | $18.46 | $18.14 | 30 |
2020-10-05 | $18.50 | $18.50 | $18.44 | $18.44 | $18.12 | 1,108 |
2020-10-02 | $18.26 | $18.26 | $18.26 | $18.26 | $17.94 | 388 |
2020-10-01 | $18.08 | $18.08 | $18.04 | $18.07 | $17.75 | 427 |
2020-09-30 | $18.07 | $18.13 | $17.97 | $17.97 | $17.65 | 8,396 |
2020-09-29 | $17.80 | $17.93 | $17.80 | $17.92 | $17.60 | 1,441 |
2020-09-28 | $17.69 | $17.69 | $17.69 | $17.69 | $17.38 | 84 |
2020-09-25 | $17.28 | $17.38 | $17.28 | $17.38 | $17.07 | 421 |
2020-09-24 | $17.71 | $17.71 | $17.46 | $17.46 | $17.15 | 293 |
2020-09-23 | $17.64 | $17.64 | $16.83 | $16.83 | $16.52 | 294 |
2020-09-22 | $17.60 | $17.70 | $17.59 | $17.70 | $17.36 | 1,201 |
2020-09-21 | $17.42 | $17.42 | $17.42 | $17.42 | $17.10 | 21 |
2020-09-18 | $17.74 | $17.93 | $17.74 | $17.93 | $17.59 | 126 |
2020-09-17 | $17.82 | $17.91 | $17.81 | $17.81 | $17.48 | 377 |
2020-09-16 | $17.93 | $17.93 | $17.92 | $17.92 | $17.59 | 343 |
2020-09-15 | $18.01 | $18.01 | $17.87 | $17.87 | $17.54 | 1,132 |
2020-09-14 | $17.82 | $17.82 | $17.82 | $17.82 | $17.49 | 4 |
2020-09-11 | $17.41 | $17.41 | $17.41 | $17.41 | $17.09 | 34 |
2020-09-10 | $17.46 | $17.46 | $17.46 | $17.46 | $17.13 | 31 |
2020-09-09 | $17.64 | $17.67 | $17.56 | $17.56 | $17.23 | 819 |
2020-09-08 | $17.26 | $17.26 | $17.26 | $17.26 | $16.94 | 24 |
2020-09-04 | $17.23 | $17.46 | $17.17 | $17.46 | $17.14 | 902 |
2020-09-03 | $17.35 | $17.35 | $17.35 | $17.35 | $17.02 | 146 |
2020-09-02 | $17.88 | $17.88 | $17.83 | $17.83 | $17.49 | 1,541 |
2020-09-01 | $17.92 | $18.04 | $17.89 | $18.04 | $17.70 | 17,663 |
2020-08-31 | $17.80 | $17.81 | $17.80 | $17.81 | $17.48 | 173 |
2020-08-28 | $19.40 | $19.40 | $18.10 | $18.10 | $17.76 | 520 |
2020-08-27 | $18.08 | $18.23 | $17.67 | $18.03 | $17.69 | 1,881 |
2020-08-26 | $18.07 | $18.21 | $18.07 | $18.21 | $17.87 | 303 |
2020-08-25 | $18.13 | $18.30 | $18.12 | $18.30 | $17.95 | 1,403 |
2020-08-24 | $18.44 | $18.44 | $18.44 | $18.44 | $18.10 | 73 |
2020-08-21 | $18.37 | $18.37 | $18.37 | $18.37 | $18.02 | 56 |
2020-08-20 | $18.44 | $18.44 | $18.44 | $18.44 | $18.10 | 1 |
2020-08-19 | $18.62 | $18.62 | $18.62 | $18.62 | $18.27 | 2 |
2020-08-18 | $18.62 | $18.62 | $18.62 | $18.62 | $18.27 | 203 |
2020-08-17 | $18.87 | $18.87 | $18.87 | $18.87 | $18.52 | 24 |
2020-08-14 | $18.53 | $18.62 | $18.53 | $18.62 | $18.27 | 534 |
2020-08-13 | $18.55 | $18.65 | $18.50 | $18.50 | $18.15 | 305 |
2020-08-12 | $18.42 | $18.64 | $18.32 | $18.64 | $18.29 | 2,025 |
2020-08-11 | $18.45 | $18.45 | $18.25 | $18.25 | $17.91 | 338 |
2020-08-10 | $18.47 | $18.52 | $18.38 | $18.38 | $18.04 | 1,836 |
2020-08-07 | $18.19 | $18.24 | $18.19 | $18.24 | $17.90 | 187 |
2020-08-06 | $18.04 | $18.04 | $18.00 | $18.00 | $17.66 | 121 |
2020-08-05 | $18.00 | $18.20 | $18.00 | $18.20 | $17.86 | 1,538 |
2020-08-04 | $17.79 | $17.94 | $17.69 | $17.94 | $17.60 | 2,435 |
2020-08-03 | $17.14 | $17.94 | $17.14 | $17.94 | $17.60 | 772 |
2020-07-31 | $17.48 | $17.48 | $17.48 | $17.48 | $17.16 | 1 |
2020-07-30 | $17.54 | $17.59 | $17.54 | $17.59 | $17.26 | 1,389 |
2020-07-29 | $17.56 | $17.56 | $17.48 | $17.48 | $17.15 | 925 |
2020-07-28 | $17.37 | $17.37 | $17.37 | $17.37 | $17.04 | 19 |
2020-07-27 | $17.54 | $17.58 | $17.54 | $17.58 | $17.25 | 293 |
2020-07-24 | $17.16 | $17.21 | $17.16 | $17.21 | $16.89 | 342 |
2020-07-23 | $16.75 | $17.33 | $16.68 | $17.33 | $17.00 | 9,617 |
2020-07-22 | $16.66 | $16.80 | $16.66 | $16.80 | $16.49 | 114 |
2020-07-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.42 | 176 |
2020-07-20 | $16.81 | $16.81 | $16.81 | $16.81 | $16.49 | 111 |
2020-07-17 | $16.88 | $16.88 | $16.88 | $16.88 | $16.56 | 75 |
2020-07-16 | $16.78 | $16.78 | $16.78 | $16.78 | $16.47 | 92 |
2020-07-15 | $16.84 | $16.84 | $16.84 | $16.84 | $16.53 | 70 |
2020-07-14 | $16.10 | $16.59 | $16.10 | $16.59 | $16.28 | 296 |
2020-07-13 | $15.93 | $16.51 | $15.83 | $16.11 | $15.81 | 7,226 |
2020-07-10 | $16.26 | $16.28 | $14.80 | $16.09 | $15.79 | 1,600 |
2020-07-09 | $15.94 | $16.15 | $15.85 | $16.15 | $15.85 | 600 |
2020-07-08 | $16.45 | $16.45 | $15.94 | $16.29 | $15.99 | 2,200 |
2020-07-07 | $16.06 | $16.06 | $16.06 | $16.06 | $15.75 | 86 |
2020-07-06 | $16.15 | $16.15 | $16.10 | $16.13 | $15.83 | 1,600 |
2020-07-02 | $16.25 | $16.25 | $16.19 | $16.19 | $15.89 | 600 |
2020-07-01 | $16.14 | $16.14 | $16.14 | $16.14 | $15.83 | 143 |
2020-06-30 | $16.23 | $16.23 | $16.23 | $16.23 | $15.93 | 78 |
2020-06-29 | $15.82 | $16.11 | $15.72 | $16.05 | $15.75 | 1,903 |
2020-06-26 | $16.03 | $16.03 | $15.84 | $15.84 | $15.54 | 200 |
2020-06-25 | $16.13 | $16.13 | $16.13 | $16.13 | $15.82 | 80 |
2020-06-24 | $16.13 | $16.13 | $15.83 | $15.87 | $15.48 | 1,589 |
2020-06-23 | $16.75 | $16.75 | $16.39 | $16.53 | $16.12 | 749 |
2020-06-22 | $16.65 | $16.65 | $16.65 | $16.65 | $16.24 | 157 |
2020-06-19 | $16.70 | $16.70 | $16.70 | $16.70 | $16.29 | 83 |
2020-06-18 | $16.60 | $16.74 | $16.50 | $16.74 | $16.33 | 900 |
2020-06-17 | $16.82 | $16.91 | $16.69 | $16.81 | $16.40 | 4,600 |
2020-06-16 | $17.09 | $17.09 | $17.09 | $17.09 | $16.67 | 271 |
2020-06-15 | $16.57 | $16.89 | $16.57 | $16.89 | $16.48 | 283 |
2020-06-12 | $16.67 | $16.67 | $16.67 | $16.67 | $16.26 | 138 |
2020-06-11 | $16.77 | $16.77 | $16.12 | $16.12 | $15.73 | 800 |
2020-06-10 | $17.14 | $17.14 | $17.04 | $17.14 | $16.72 | 700 |
2020-06-09 | $17.54 | $17.56 | $17.44 | $17.44 | $17.02 | 400 |
2020-06-08 | $17.63 | $17.63 | $17.58 | $17.58 | $17.14 | 500 |
2020-06-05 | $17.67 | $17.73 | $17.62 | $17.72 | $17.28 | 1,600 |
2020-06-04 | $17.06 | $17.06 | $16.71 | $17.04 | $16.62 | 1,800 |
2020-06-03 | $17.01 | $17.56 | $16.89 | $17.23 | $16.81 | 2,200 |
2020-06-02 | $16.81 | $16.82 | $16.81 | $16.81 | $16.40 | 2,100 |
2020-06-01 | $16.63 | $16.85 | $16.57 | $16.85 | $16.44 | 2,700 |
2020-05-29 | $16.96 | $16.96 | $16.38 | $16.38 | $15.98 | 116 |
2020-05-28 | $16.49 | $16.49 | $16.49 | $16.49 | $16.09 | 148 |
2020-05-27 | $16.62 | $16.68 | $16.62 | $16.68 | $16.28 | 900 |
2020-05-26 | $16.39 | $16.39 | $15.96 | $16.21 | $15.82 | 4,149 |
2020-05-22 | $16.24 | $16.24 | $16.24 | $16.24 | $15.85 | 13 |
2020-05-21 | $16.20 | $16.20 | $16.18 | $16.18 | $15.78 | 300 |
2020-05-20 | $16.23 | $16.23 | $16.23 | $16.23 | $15.83 | 33 |
2020-05-19 | $16.03 | $16.03 | $16.03 | $16.03 | $15.64 | 124 |
2020-05-18 | $16.20 | $16.39 | $16.20 | $16.34 | $15.94 | 600 |
2020-05-15 | $15.93 | $15.93 | $15.93 | $15.93 | $15.54 | 73 |
2020-05-14 | $15.68 | $15.68 | $15.66 | $15.67 | $15.29 | 600 |
2020-05-13 | $16.02 | $16.02 | $15.23 | $15.68 | $15.29 | 3,000 |
2020-05-12 | $16.32 | $16.34 | $16.02 | $16.02 | $15.63 | 1,834 |
2020-05-11 | $15.10 | $16.20 | $15.10 | $16.13 | $15.73 | 5,168 |
2020-05-08 | $15.77 | $16.43 | $15.72 | $16.38 | $15.97 | 2,743 |
2020-05-07 | $15.91 | $15.91 | $15.91 | $15.91 | $15.52 | 217 |
2020-05-06 | $16.13 | $16.13 | $16.13 | $16.13 | $15.74 | 182 |
2020-05-05 | $16.00 | $16.13 | $16.00 | $16.13 | $15.74 | 700 |
2020-05-04 | $16.00 | $16.00 | $15.98 | $15.98 | $15.58 | 1,000 |
2020-05-01 | $16.22 | $16.25 | $15.41 | $15.78 | $15.39 | 1,228 |
2020-04-30 | $16.47 | $16.49 | $15.84 | $16.16 | $15.77 | 2,900 |
2020-04-29 | $16.66 | $16.73 | $16.57 | $16.70 | $16.29 | 1,200 |
2020-04-28 | $16.29 | $16.31 | $16.29 | $16.31 | $15.91 | 400 |
2020-04-27 | $16.16 | $16.45 | $15.97 | $16.45 | $16.05 | 1,500 |
2020-04-24 | $15.62 | $16.10 | $15.42 | $16.10 | $15.71 | 1,058 |
2020-04-23 | $16.14 | $16.14 | $16.14 | $16.14 | $15.74 | 68 |
2020-04-22 | $15.72 | $16.14 | $15.67 | $16.14 | $15.74 | 23,437 |
2020-04-21 | $16.04 | $16.04 | $15.72 | $15.92 | $15.53 | 1,400 |
2020-04-20 | $13.93 | $16.17 | $12.54 | $16.15 | $15.75 | 4,017 |
2020-04-17 | $16.23 | $16.26 | $15.43 | $15.43 | $15.05 | 9,233 |
2020-04-16 | $15.39 | $16.16 | $15.39 | $16.16 | $15.76 | 2,100 |
2020-04-15 | $16.03 | $16.03 | $16.03 | $16.03 | $15.63 | 118 |
2020-04-14 | $16.18 | $16.46 | $15.15 | $16.03 | $15.63 | 6,200 |
2020-04-13 | $16.75 | $16.75 | $16.20 | $16.56 | $16.16 | 800 |
2020-04-09 | $16.45 | $16.72 | $16.45 | $16.72 | $16.31 | 800 |
2020-04-08 | $16.42 | $16.44 | $16.42 | $16.44 | $16.04 | 800 |
2020-04-07 | $16.05 | $16.67 | $16.05 | $16.41 | $16.01 | 2,368 |
2020-04-06 | $16.31 | $16.31 | $15.84 | $16.22 | $15.83 | 2,300 |
2020-04-03 | $16.32 | $16.37 | $16.26 | $16.37 | $15.97 | 1,200 |
2020-04-02 | $16.86 | $16.94 | $16.86 | $16.94 | $16.52 | 700 |
2020-04-01 | $16.20 | $16.37 | $16.20 | $16.37 | $15.97 | 500 |
2020-03-31 | $16.51 | $16.73 | $15.67 | $16.44 | $16.04 | 2,200 |
2020-03-30 | $15.84 | $16.98 | $15.79 | $16.98 | $16.56 | 2,000 |
2020-03-27 | $16.34 | $16.44 | $15.42 | $15.91 | $15.52 | 3,600 |
2020-03-26 | $17.09 | $17.09 | $16.23 | $16.23 | $15.83 | 1,157 |
2020-03-25 | $16.35 | $16.73 | $15.76 | $16.45 | $16.02 | 970 |
2020-03-24 | $16.37 | $16.59 | $16.17 | $16.59 | $16.17 | 3,400 |
2020-03-23 | $15.50 | $15.91 | $15.47 | $15.75 | $15.34 | 2,679 |
2020-03-20 | $15.90 | $16.83 | $15.89 | $15.89 | $15.48 | 4,515 |
2020-03-19 | $14.95 | $16.00 | $14.95 | $16.00 | $15.59 | 1,386 |
2020-03-18 | $15.97 | $15.97 | $15.12 | $15.29 | $14.90 | 84,700 |
2020-03-17 | $16.08 | $16.21 | $16.06 | $16.06 | $15.65 | 1,800 |
2020-03-16 | $15.31 | $16.74 | $15.31 | $16.48 | $16.05 | 3,971 |
2020-03-13 | $17.05 | $17.47 | $16.42 | $16.98 | $16.54 | 6,755 |
2020-03-12 | $17.09 | $17.54 | $17.02 | $17.08 | $16.64 | 3,151 |
2020-03-11 | $17.37 | $18.04 | $17.12 | $17.30 | $16.85 | 6,681 |
2020-03-10 | $18.42 | $18.60 | $18.31 | $18.60 | $18.12 | 3,700 |
2020-03-09 | $17.32 | $17.77 | $17.32 | $17.36 | $16.91 | 4,900 |
2020-03-06 | $18.35 | $18.54 | $18.32 | $18.49 | $18.02 | 837 |
2020-03-05 | $18.80 | $18.80 | $18.31 | $18.31 | $17.84 | 6,700 |
2020-03-04 | $19.27 | $19.52 | $19.05 | $19.52 | $19.02 | 3,200 |
2020-03-03 | $18.29 | $19.41 | $18.29 | $18.73 | $18.25 | 13,538 |
2020-03-02 | $18.48 | $19.54 | $18.48 | $19.54 | $19.04 | 1,643 |
2020-02-28 | $18.79 | $18.89 | $18.57 | $18.67 | $18.20 | 6,600 |
2020-02-27 | $19.05 | $19.32 | $18.72 | $18.86 | $18.37 | 12,518 |
2020-02-26 | $19.74 | $19.74 | $19.45 | $19.45 | $18.95 | 507 |
2020-02-25 | $19.92 | $19.97 | $19.50 | $19.50 | $19.00 | 416 |
2020-02-24 | $20.08 | $20.08 | $19.87 | $19.92 | $19.41 | 17,400 |
2020-02-21 | $20.51 | $20.64 | $20.51 | $20.54 | $20.01 | 36,687 |
2020-02-20 | $20.33 | $20.56 | $20.30 | $20.56 | $20.04 | 3,529 |
2020-02-19 | $20.25 | $20.35 | $20.25 | $20.35 | $19.83 | 300 |
2020-02-18 | $20.25 | $20.25 | $20.14 | $20.16 | $19.65 | 1,158 |
2020-02-14 | $20.20 | $20.20 | $20.20 | $20.20 | $19.68 | 170 |
2020-02-13 | $20.26 | $20.32 | $20.26 | $20.27 | $19.75 | 970 |
2020-02-12 | $20.17 | $20.29 | $20.17 | $20.29 | $19.77 | 706 |
2020-02-11 | $19.93 | $20.21 | $19.93 | $20.18 | $19.66 | 1,535 |
2020-02-10 | $19.74 | $20.01 | $19.74 | $19.99 | $19.48 | 1,403 |
2020-02-07 | $20.10 | $20.10 | $19.99 | $19.99 | $19.48 | 1,000 |
2020-02-06 | $20.40 | $20.40 | $20.27 | $20.30 | $19.78 | 1,103 |
2020-02-05 | $20.10 | $20.40 | $20.10 | $20.39 | $19.86 | 1,539 |
2020-02-04 | $20.31 | $20.31 | $20.21 | $20.21 | $19.69 | 6,400 |
2020-02-03 | $19.92 | $20.37 | $19.92 | $20.16 | $19.64 | 3,335 |
2020-01-31 | $20.15 | $20.15 | $19.92 | $19.92 | $19.41 | 3,800 |
2020-01-30 | $20.31 | $20.35 | $20.21 | $20.35 | $19.83 | 2,340 |
2020-01-29 | $20.46 | $20.46 | $20.31 | $20.31 | $19.79 | 1,100 |
2020-01-28 | $20.48 | $20.61 | $20.42 | $20.52 | $20.00 | 14,400 |
2020-01-27 | $20.25 | $20.35 | $20.25 | $20.29 | $19.77 | 1,700 |
2020-01-24 | $20.37 | $20.46 | $20.37 | $20.46 | $19.94 | 2,200 |
2020-01-23 | $20.52 | $20.63 | $20.52 | $20.63 | $20.10 | 437 |
2020-01-22 | $20.71 | $20.71 | $20.59 | $20.59 | $20.06 | 700 |
2020-01-21 | $20.45 | $20.59 | $20.45 | $20.57 | $20.04 | 1,158 |
2020-01-17 | $20.79 | $20.79 | $20.61 | $20.61 | $20.09 | 2,694 |
2020-01-16 | $20.84 | $20.84 | $20.76 | $20.76 | $20.23 | 2,600 |
2020-01-15 | $20.60 | $20.63 | $20.60 | $20.63 | $20.10 | 1,100 |
2020-01-14 | $20.66 | $20.66 | $20.59 | $20.59 | $20.06 | 500 |
2020-01-13 | $20.38 | $20.56 | $20.38 | $20.54 | $20.01 | 4,701 |
2020-01-10 | $20.46 | $20.46 | $20.41 | $20.44 | $19.92 | 5,020 |
2020-01-09 | $20.55 | $20.60 | $20.51 | $20.55 | $20.02 | 4,666 |
2020-01-08 | $20.77 | $20.77 | $20.58 | $20.58 | $20.05 | 3,500 |
2020-01-07 | $20.61 | $20.61 | $20.61 | $20.61 | $20.08 | 203 |
2020-01-06 | $20.33 | $20.67 | $20.33 | $20.64 | $20.11 | 11,330 |
2020-01-03 | $20.58 | $20.61 | $20.56 | $20.61 | $20.08 | 1,100 |
2020-01-02 | $20.67 | $20.69 | $20.62 | $20.69 | $20.16 | 2,800 |
2019-12-31 | $20.69 | $20.70 | $20.64 | $20.64 | $20.11 | 1,700 |
2019-12-30 | $20.51 | $20.64 | $20.51 | $20.59 | $20.06 | 3,060 |
2019-12-27 | $20.62 | $20.62 | $20.62 | $20.62 | $20.10 | 58 |
2019-12-26 | $20.72 | $20.84 | $20.68 | $20.73 | $20.20 | 1,373 |
2019-12-24 | $20.81 | $20.82 | $20.73 | $20.82 | $20.23 | 500 |
2019-12-23 | $20.83 | $20.83 | $20.73 | $20.75 | $20.17 | 1,000 |
2019-12-20 | $20.81 | $20.88 | $20.77 | $20.88 | $20.30 | 4,606 |
2019-12-19 | $20.71 | $20.82 | $20.70 | $20.78 | $20.20 | 4,280 |
2019-12-18 | $20.78 | $20.84 | $20.75 | $20.75 | $20.17 | 2,839 |
2019-12-17 | $20.80 | $20.80 | $20.76 | $20.76 | $20.18 | 1,300 |
2019-12-16 | $20.86 | $20.86 | $20.73 | $20.73 | $20.15 | 3,300 |
2019-12-13 | $20.88 | $20.88 | $20.66 | $20.66 | $20.08 | 307 |
2019-12-12 | $20.80 | $20.88 | $20.80 | $20.88 | $20.30 | 200 |
2019-12-11 | $20.60 | $20.70 | $20.57 | $20.70 | $20.12 | 8,522 |
2019-12-10 | $20.61 | $20.64 | $20.60 | $20.62 | $20.05 | 2,200 |
2019-12-09 | $20.65 | $20.75 | $20.65 | $20.66 | $20.08 | 5,540 |
2019-12-06 | $20.68 | $20.68 | $20.18 | $20.67 | $20.09 | 5,455 |
2019-12-05 | $20.48 | $20.48 | $20.47 | $20.47 | $19.90 | 1,500 |
2019-12-04 | $20.55 | $20.55 | $20.50 | $20.50 | $19.93 | 200 |
2019-12-03 | $20.21 | $20.34 | $20.21 | $20.34 | $19.77 | 4,200 |
2019-12-02 | $20.44 | $20.44 | $20.40 | $20.40 | $19.83 | 300 |
2019-11-29 | $20.65 | $20.65 | $20.58 | $20.58 | $20.00 | 300 |
2019-11-27 | $20.69 | $20.69 | $20.69 | $20.69 | $20.11 | 269 |
2019-11-26 | $20.72 | $20.72 | $20.66 | $20.69 | $20.11 | 398 |
2019-11-25 | $20.69 | $20.71 | $20.69 | $20.70 | $20.13 | 1,000 |
2019-11-22 | $20.38 | $20.44 | $20.31 | $20.44 | $19.87 | 1,141 |
2019-11-21 | $20.41 | $20.41 | $20.34 | $20.38 | $19.81 | 855 |
2019-11-20 | $20.34 | $20.37 | $20.34 | $20.37 | $19.80 | 500 |
2019-11-19 | $20.52 | $20.52 | $20.48 | $20.48 | $19.91 | 1,100 |
2019-11-18 | $20.39 | $20.52 | $20.39 | $20.52 | $19.94 | 1,986 |
2019-11-15 | $20.52 | $20.52 | $20.51 | $20.51 | $19.94 | 900 |
2019-11-14 | $20.51 | $20.51 | $20.44 | $20.49 | $19.92 | 2,300 |
2019-11-13 | $20.41 | $20.41 | $20.41 | $20.41 | $19.84 | 137 |
2019-11-12 | $20.34 | $20.49 | $20.34 | $20.49 | $19.91 | 2,779 |
2019-11-11 | $20.34 | $20.39 | $20.34 | $20.39 | $19.82 | 1,043 |
2019-11-08 | $20.29 | $20.37 | $20.29 | $20.37 | $19.80 | 500 |
2019-11-07 | $20.57 | $20.57 | $20.33 | $20.33 | $19.77 | 7,870 |
2019-11-06 | $20.44 | $20.46 | $20.44 | $20.45 | $19.88 | 600 |
2019-11-05 | $20.50 | $20.62 | $20.50 | $20.53 | $19.95 | 2,783 |
2019-11-04 | $20.50 | $20.50 | $20.42 | $20.48 | $19.91 | 924 |
2019-11-01 | $20.49 | $20.49 | $20.49 | $20.49 | $19.92 | 500 |
2019-10-31 | $20.20 | $20.25 | $20.20 | $20.25 | $19.69 | 900 |
2019-10-30 | $20.30 | $20.43 | $20.30 | $20.39 | $19.82 | 663 |
2019-10-29 | $20.49 | $20.51 | $20.46 | $20.46 | $19.89 | 1,329 |
2019-10-28 | $20.48 | $20.54 | $20.48 | $20.49 | $19.92 | 11,100 |
2019-10-25 | $20.38 | $20.43 | $20.38 | $20.43 | $19.86 | 200 |
2019-10-24 | $20.22 | $20.29 | $20.22 | $20.29 | $19.73 | 2,035 |
2019-10-23 | $20.26 | $20.27 | $20.26 | $20.27 | $19.71 | 200 |
2019-10-22 | $20.20 | $20.23 | $20.20 | $20.21 | $19.64 | 669 |
2019-10-21 | $20.36 | $20.36 | $20.25 | $20.30 | $19.74 | 1,200 |
2019-10-18 | $20.08 | $20.12 | $20.05 | $20.12 | $19.56 | 2,200 |
2019-10-17 | $20.03 | $20.08 | $20.03 | $20.07 | $19.51 | 3,200 |
2019-10-16 | $19.93 | $19.99 | $19.93 | $19.96 | $19.40 | 1,274 |
2019-10-15 | $19.89 | $20.01 | $19.89 | $19.96 | $19.41 | 1,700 |
2019-10-14 | $19.64 | $19.71 | $19.64 | $19.71 | $19.16 | 2,000 |
2019-10-11 | $19.94 | $19.94 | $19.84 | $19.84 | $19.29 | 6,500 |
2019-10-10 | $19.41 | $19.58 | $19.41 | $19.58 | $19.03 | 1,895 |
2019-10-09 | $19.29 | $19.63 | $19.29 | $19.57 | $19.02 | 10,786 |
2019-10-08 | $19.33 | $19.37 | $19.33 | $19.35 | $18.81 | 3,700 |
2019-10-07 | $19.59 | $19.59 | $19.51 | $19.53 | $18.99 | 2,300 |
2019-10-04 | $19.43 | $19.65 | $19.43 | $19.65 | $19.11 | 8,664 |
2019-10-03 | $19.40 | $19.55 | $19.30 | $19.53 | $18.99 | 9,900 |
2019-10-02 | $19.47 | $19.54 | $19.34 | $19.45 | $18.91 | 16,200 |
2019-10-01 | $19.90 | $19.94 | $19.63 | $19.63 | $19.08 | 17,776 |
2019-09-30 | $19.87 | $19.91 | $19.85 | $19.90 | $19.35 | 1,700 |
2019-09-27 | $19.87 | $19.87 | $19.77 | $19.77 | $19.22 | 200 |
2019-09-26 | $19.97 | $19.98 | $19.96 | $19.98 | $19.42 | 900 |
2019-09-25 | $20.13 | $20.18 | $20.13 | $20.18 | $19.56 | 6,500 |
2019-09-24 | $20.13 | $20.13 | $19.94 | $19.94 | $19.32 | 9,621 |
2019-09-23 | $20.13 | $20.15 | $20.12 | $20.12 | $19.50 | 8,000 |
2019-09-20 | $20.04 | $20.13 | $20.03 | $20.03 | $19.42 | 1,544 |
2019-09-19 | $20.14 | $20.14 | $20.05 | $20.05 | $19.43 | 4,847 |
2019-09-18 | $20.05 | $20.05 | $20.05 | $20.05 | $19.43 | 9 |
2019-09-17 | $20.12 | $20.14 | $20.09 | $20.14 | $19.52 | 749 |
2019-09-16 | $19.79 | $20.11 | $19.79 | $20.11 | $19.49 | 1,387 |
2019-09-13 | $20.00 | $20.02 | $20.00 | $20.02 | $19.40 | 175 |
2019-09-12 | $20.10 | $20.12 | $20.02 | $20.03 | $19.41 | 16,920 |
2019-09-11 | $20.00 | $20.16 | $20.00 | $20.16 | $19.54 | 19,000 |
2019-09-10 | $19.84 | $19.96 | $19.82 | $19.96 | $19.35 | 857 |
2019-09-09 | $19.68 | $19.82 | $19.68 | $19.82 | $19.21 | 1,278 |
2019-09-06 | $19.51 | $19.72 | $19.51 | $19.69 | $19.08 | 3,713 |
2019-09-05 | $19.25 | $19.68 | $18.24 | $19.62 | $19.02 | 4,316 |
2019-09-04 | $19.55 | $19.56 | $19.50 | $19.50 | $18.90 | 1,100 |
2019-09-03 | $19.42 | $19.42 | $19.37 | $19.41 | $18.81 | 4,900 |
2019-08-30 | $19.58 | $19.62 | $19.49 | $19.59 | $18.99 | 1,564 |
2019-08-29 | $19.55 | $19.59 | $19.52 | $19.59 | $18.98 | 12,007 |
2019-08-28 | $19.34 | $19.51 | $19.34 | $19.51 | $18.91 | 538 |
2019-08-27 | $19.64 | $19.65 | $19.43 | $19.43 | $18.83 | 3,022 |
2019-08-26 | $19.68 | $19.69 | $19.33 | $19.69 | $19.09 | 3,033 |
2019-08-23 | $19.74 | $19.74 | $19.40 | $19.41 | $18.81 | 5,869 |
2019-08-22 | $19.74 | $19.82 | $19.70 | $19.81 | $19.20 | 2,242 |
2019-08-21 | $19.65 | $19.74 | $19.65 | $19.71 | $19.11 | 2,500 |
2019-08-20 | $19.61 | $19.62 | $19.61 | $19.62 | $19.02 | 869 |
2019-08-19 | $19.98 | $19.99 | $19.86 | $19.86 | $19.25 | 1,501 |
2019-08-16 | $19.62 | $19.94 | $19.61 | $19.94 | $19.33 | 2,345 |
2019-08-15 | $19.56 | $19.81 | $19.42 | $19.63 | $19.03 | 7,282 |
2019-08-14 | $19.71 | $19.72 | $19.56 | $19.56 | $18.96 | 22,274 |
2019-08-13 | $20.23 | $20.23 | $20.00 | $20.06 | $19.44 | 9,642 |
2019-08-12 | $19.86 | $19.86 | $19.75 | $19.80 | $19.19 | 1,668 |
2019-08-09 | $20.00 | $20.02 | $19.93 | $19.97 | $19.35 | 3,199 |
2019-08-08 | $20.28 | $20.31 | $20.15 | $20.28 | $19.66 | 6,481 |
2019-08-07 | $19.85 | $20.05 | $19.85 | $20.05 | $19.43 | 5,014 |
2019-08-06 | $20.06 | $20.19 | $19.94 | $20.16 | $19.54 | 19,460 |
2019-08-05 | $19.95 | $19.95 | $19.72 | $19.84 | $19.23 | 15,571 |
2019-08-02 | $20.12 | $20.12 | $19.99 | $20.01 | $19.40 | 2,285 |
2019-08-01 | $20.31 | $20.49 | $20.05 | $20.05 | $19.44 | 21,854 |
2019-07-31 | $20.40 | $20.42 | $20.30 | $20.31 | $19.68 | 1,236 |
2019-07-30 | $20.29 | $20.42 | $20.28 | $20.42 | $19.79 | 940 |
2019-07-29 | $20.44 | $20.44 | $20.34 | $20.37 | $19.74 | 11,967 |
2019-07-26 | $20.35 | $20.51 | $20.35 | $20.48 | $19.85 | 15,181 |
2019-07-25 | $20.36 | $20.45 | $20.36 | $20.39 | $19.76 | 1,057 |
2019-07-24 | $20.27 | $20.41 | $20.27 | $20.39 | $19.77 | 2,348 |
2019-07-23 | $20.18 | $20.30 | $20.18 | $20.27 | $19.64 | 789 |
2019-07-22 | $20.33 | $20.33 | $20.20 | $20.20 | $19.58 | 2,355 |
2019-07-19 | $20.26 | $20.34 | $20.24 | $20.24 | $19.62 | 1,916 |
2019-07-18 | $20.18 | $20.25 | $20.17 | $20.25 | $19.63 | 3,334 |
2019-07-17 | $20.34 | $20.34 | $20.17 | $20.17 | $19.55 | 2,713 |
2019-07-16 | $20.35 | $20.36 | $20.33 | $20.33 | $19.71 | 2,470 |
2019-07-15 | $20.34 | $20.53 | $20.32 | $20.32 | $19.69 | 5,491 |
2019-07-12 | $20.20 | $20.48 | $20.20 | $20.47 | $19.84 | 4,904 |
2019-07-11 | $20.47 | $20.47 | $20.36 | $20.36 | $19.74 | 1,362 |
2019-07-10 | $20.41 | $20.67 | $20.41 | $20.54 | $19.91 | 4,317 |
2019-07-09 | $20.70 | $20.70 | $20.41 | $20.48 | $19.85 | 3,147 |
2019-07-08 | $20.50 | $20.67 | $20.49 | $20.54 | $19.90 | 2,589 |
2019-07-05 | $20.41 | $20.53 | $20.41 | $20.48 | $19.85 | 2,960 |
2019-07-03 | $20.57 | $20.57 | $20.47 | $20.55 | $19.91 | 3,326 |
2019-07-02 | $20.44 | $20.48 | $20.36 | $20.42 | $19.79 | 7,185 |
2019-07-01 | $20.35 | $20.50 | $20.35 | $20.50 | $19.86 | 13,122 |
2019-06-28 | $19.94 | $20.37 | $19.84 | $20.37 | $19.74 | 4,707 |
2019-06-27 | $19.94 | $20.21 | $19.66 | $19.79 | $19.18 | 7,891 |
2019-06-26 | $20.10 | $20.22 | $20.01 | $20.09 | $19.40 | 10,849 |
2019-06-25 | $19.78 | $20.12 | $18.78 | $20.02 | $19.33 | 9,172 |
2019-06-24 | $20.20 | $20.20 | $18.78 | $20.02 | $19.33 | 29,200 |
2019-06-21 | $20.38 | $20.39 | $20.25 | $20.25 | $19.56 | 20,449 |
2019-06-20 | $20.40 | $20.51 | $20.36 | $20.45 | $19.75 | 4,573 |
2019-06-19 | $20.36 | $20.43 | $20.36 | $20.43 | $19.73 | 840 |
2019-06-18 | $20.20 | $20.49 | $20.20 | $20.37 | $19.67 | 11,834 |
2019-06-17 | $20.11 | $20.26 | $20.11 | $20.18 | $19.49 | 4,343 |
2019-06-14 | $20.19 | $20.27 | $20.12 | $20.17 | $19.48 | 4,667 |
2019-06-13 | $20.16 | $20.26 | $20.16 | $20.26 | $19.56 | 1,883 |
2019-06-12 | $19.97 | $20.09 | $19.97 | $20.06 | $19.37 | 2,535 |
2019-06-11 | $20.09 | $20.22 | $20.09 | $20.14 | $19.45 | 5,308 |
2019-06-10 | $20.00 | $20.27 | $20.00 | $20.15 | $19.46 | 9,852 |
2019-06-07 | $20.00 | $20.13 | $20.00 | $20.09 | $19.41 | 7,332 |
2019-06-06 | $20.00 | $20.14 | $20.00 | $20.14 | $19.45 | 1,231 |
2019-06-05 | $20.20 | $20.20 | $20.03 | $20.13 | $19.44 | 3,015 |
2019-06-04 | $20.00 | $20.32 | $20.00 | $20.27 | $19.58 | 25,632 |
2019-06-03 | $19.70 | $20.00 | $19.70 | $20.00 | $19.32 | 4,670 |
2019-05-31 | $19.49 | $19.76 | $19.49 | $19.76 | $19.08 | 18,949 |
2019-05-30 | $19.81 | $19.95 | $19.81 | $19.81 | $19.13 | 16,054 |
2019-05-29 | $19.61 | $19.83 | $18.94 | $19.82 | $19.15 | 17,416 |
2019-05-28 | $19.90 | $20.00 | $19.24 | $19.90 | $19.22 | 26,510 |
2019-05-24 | $19.67 | $19.95 | $18.98 | $19.94 | $19.25 | 22,092 |
2019-05-23 | $19.76 | $19.98 | $19.14 | $19.88 | $19.20 | 20,177 |
2019-05-22 | $20.22 | $20.24 | $20.10 | $20.14 | $19.45 | 4,303 |
2019-05-21 | $20.00 | $20.37 | $20.00 | $20.37 | $19.67 | 6,764 |
2019-05-20 | $19.87 | $20.16 | $18.99 | $20.07 | $19.39 | 24,665 |
2019-05-17 | $20.23 | $20.30 | $20.10 | $20.10 | $19.42 | 2,671 |
2019-05-16 | $20.26 | $20.39 | $19.94 | $20.33 | $19.64 | 8,612 |
2019-05-15 | $20.39 | $20.39 | $20.32 | $20.32 | $19.63 | 1,611 |
2019-05-14 | $20.01 | $20.37 | $20.01 | $20.37 | $19.67 | 4,446 |
2019-05-13 | $20.22 | $20.25 | $20.03 | $20.16 | $19.47 | 3,756 |
2019-05-10 | $20.30 | $20.53 | $20.29 | $20.53 | $19.83 | 2,795 |
2019-05-09 | $20.39 | $20.51 | $20.39 | $20.47 | $19.77 | 1,716 |
2019-05-08 | $20.80 | $20.80 | $20.50 | $20.54 | $19.84 | 3,068 |
2019-05-07 | $20.70 | $20.74 | $20.52 | $20.67 | $19.97 | 4,210 |
2019-05-06 | $20.49 | $20.83 | $20.49 | $20.77 | $20.06 | 5,574 |
2019-05-03 | $20.82 | $20.82 | $20.66 | $20.77 | $20.06 | 895 |
2019-05-02 | $20.87 | $20.87 | $20.54 | $20.82 | $20.10 | 1,139 |
2019-05-01 | $20.81 | $20.99 | $20.63 | $20.63 | $19.92 | 5,186 |
2019-04-30 | $20.85 | $20.85 | $20.72 | $20.79 | $20.07 | 2,154 |
2019-04-29 | $20.67 | $20.88 | $20.67 | $20.80 | $20.08 | 3,858 |
2019-04-26 | $20.57 | $20.77 | $20.57 | $20.77 | $20.06 | 7,687 |
2019-04-25 | $20.80 | $20.80 | $20.57 | $20.68 | $19.97 | 4,566 |
2019-04-24 | $20.71 | $20.84 | $20.71 | $20.83 | $20.11 | 2,562 |
2019-04-23 | $20.42 | $20.86 | $20.42 | $20.83 | $20.12 | 6,711 |
2019-04-22 | $20.75 | $20.80 | $20.51 | $20.55 | $19.85 | 4,716 |
2019-04-18 | $20.80 | $20.80 | $20.67 | $20.73 | $20.02 | 2,901 |
2019-04-17 | $20.89 | $20.89 | $20.76 | $20.78 | $20.07 | 2,201 |
2019-04-16 | $20.84 | $20.92 | $20.84 | $20.92 | $20.20 | 4,369 |
2019-04-15 | $20.79 | $20.89 | $20.79 | $20.83 | $20.11 | 8,511 |
2019-04-12 | $20.86 | $21.00 | $20.86 | $20.86 | $20.15 | 6,553 |
2019-04-11 | $20.82 | $21.00 | $20.82 | $20.93 | $20.21 | 5,816 |
2019-04-10 | $21.00 | $21.00 | $20.85 | $20.91 | $20.20 | 3,403 |
2019-04-09 | $20.91 | $20.95 | $20.84 | $20.84 | $20.13 | 2,528 |
2019-04-08 | $20.78 | $20.90 | $20.78 | $20.84 | $20.12 | 8,313 |
2019-04-05 | $20.75 | $20.98 | $20.75 | $20.94 | $20.22 | 6,372 |
2019-04-04 | $20.62 | $20.90 | $20.62 | $20.90 | $20.18 | 5,448 |
2019-04-03 | $20.87 | $20.87 | $20.81 | $20.81 | $20.10 | 1,078 |
2019-04-02 | $20.56 | $20.80 | $20.34 | $20.75 | $20.04 | 3,459 |
2019-04-01 | $20.68 | $20.90 | $20.68 | $20.74 | $20.03 | 3,538 |
2019-03-29 | $20.84 | $20.84 | $20.62 | $20.73 | $20.02 | 4,617 |
2019-03-28 | $20.56 | $20.82 | $20.56 | $20.76 | $20.05 | 7,502 |
2019-03-27 | $20.39 | $20.75 | $20.39 | $20.75 | $19.98 | 2,661 |
2019-03-26 | $20.45 | $20.75 | $20.45 | $20.58 | $19.82 | 3,711 |
2019-03-25 | $20.29 | $20.55 | $20.26 | $20.49 | $19.73 | 11,539 |
2019-03-22 | $20.85 | $20.85 | $20.41 | $20.45 | $19.70 | 15,591 |
2019-03-21 | $20.85 | $20.92 | $20.85 | $20.89 | $20.11 | 2,164 |
2019-03-20 | $20.93 | $20.93 | $20.80 | $20.87 | $20.09 | 3,494 |
2019-03-19 | $20.97 | $21.08 | $20.96 | $20.98 | $20.20 | 6,782 |
2019-03-18 | $21.05 | $21.11 | $20.97 | $21.04 | $20.27 | 7,210 |
2019-03-15 | $20.92 | $21.12 | $20.92 | $21.03 | $20.25 | 5,446 |
2019-03-14 | $21.03 | $21.03 | $20.97 | $20.98 | $20.21 | 2,374 |
2019-03-13 | $21.05 | $21.18 | $21.01 | $21.07 | $20.29 | 3,909 |
2019-03-12 | $20.91 | $21.04 | $20.91 | $21.00 | $20.22 | 7,353 |
2019-03-11 | $20.94 | $21.16 | $20.94 | $21.05 | $20.27 | 8,462 |
2019-03-08 | $21.18 | $21.18 | $20.97 | $21.09 | $20.31 | 5,640 |
2019-03-07 | $21.19 | $21.25 | $21.03 | $21.24 | $20.46 | 11,411 |
2019-03-06 | $21.43 | $21.43 | $21.30 | $21.35 | $20.56 | 8,513 |
2019-03-05 | $21.74 | $21.74 | $21.41 | $21.56 | $20.76 | 8,750 |
2019-03-04 | $21.75 | $21.75 | $21.56 | $21.63 | $20.83 | 4,312 |
2019-03-01 | $21.75 | $21.92 | $21.71 | $21.78 | $20.98 | 4,772 |
2019-02-28 | $21.73 | $21.84 | $21.66 | $21.76 | $20.96 | 2,084 |
2019-02-27 | $21.91 | $21.91 | $21.79 | $21.89 | $21.08 | 895 |
2019-02-26 | $21.91 | $22.03 | $21.85 | $21.95 | $21.14 | 5,543 |
2019-02-25 | $21.88 | $22.03 | $21.77 | $21.83 | $21.02 | 5,542 |
2019-02-22 | $21.76 | $21.82 | $21.76 | $21.81 | $21.00 | 2,969 |
2019-02-21 | $21.93 | $22.01 | $21.71 | $21.88 | $21.07 | 3,593 |
2019-02-20 | $21.79 | $21.92 | $21.79 | $21.89 | $21.08 | 5,872 |
2019-02-19 | $21.78 | $21.95 | $21.57 | $21.89 | $21.08 | 8,355 |
2019-02-15 | $22.01 | $22.02 | $21.97 | $22.00 | $21.19 | 3,577 |
2019-02-14 | $21.97 | $22.00 | $21.97 | $22.00 | $21.19 | 2,503 |
2019-02-13 | $21.94 | $21.94 | $21.93 | $21.93 | $21.12 | 488 |
2019-02-12 | $21.88 | $22.01 | $21.85 | $21.89 | $21.08 | 2,205 |
2019-02-11 | $21.90 | $21.91 | $21.78 | $21.91 | $21.10 | 8,308 |
2019-02-08 | $21.75 | $21.79 | $21.68 | $21.77 | $20.96 | 10,744 |
2019-02-07 | $21.73 | $21.90 | $21.73 | $21.79 | $20.99 | 6,784 |
2019-02-06 | $21.81 | $21.81 | $21.72 | $21.77 | $20.97 | 5,151 |
2019-02-05 | $21.93 | $22.04 | $21.84 | $21.90 | $21.09 | 3,218 |
2019-02-04 | $21.99 | $22.05 | $21.93 | $21.97 | $21.16 | 1,747 |
2019-02-01 | $22.05 | $22.05 | $21.84 | $21.89 | $21.08 | 3,291 |
2019-01-31 | $21.91 | $21.97 | $21.81 | $21.84 | $21.03 | 4,501 |
2019-01-30 | $22.26 | $22.28 | $22.15 | $22.15 | $21.33 | 7,592 |
2019-01-29 | $22.33 | $22.33 | $22.14 | $22.26 | $21.44 | 8,325 |
2019-01-28 | $22.40 | $22.40 | $22.31 | $22.35 | $21.53 | 2,362 |
2019-01-25 | $21.96 | $22.36 | $21.96 | $22.31 | $21.48 | 7,651 |
2019-01-24 | $22.03 | $22.19 | $22.03 | $22.11 | $21.29 | 6,033 |
2019-01-23 | $22.04 | $22.18 | $22.02 | $22.18 | $21.36 | 6,480 |
2019-01-22 | $22.14 | $22.15 | $21.79 | $21.90 | $21.09 | 42,854 |
2019-01-18 | $22.26 | $22.30 | $22.01 | $22.16 | $21.34 | 2,937 |
2019-01-17 | $22.04 | $22.26 | $22.01 | $22.26 | $21.43 | 3,628 |
2019-01-16 | $22.04 | $22.42 | $22.04 | $22.15 | $21.33 | 867 |
2019-01-15 | $21.94 | $22.35 | $21.88 | $22.09 | $21.28 | 2,106 |
2019-01-14 | $22.27 | $22.27 | $21.99 | $22.16 | $21.34 | 2,690 |
2019-01-11 | $22.18 | $22.28 | $21.94 | $22.27 | $21.45 | 7,341 |
2019-01-10 | $22.50 | $22.50 | $22.25 | $22.37 | $21.55 | 4,836 |
2019-01-09 | $22.23 | $22.54 | $22.23 | $22.40 | $21.57 | 10,652 |
2019-01-08 | $22.43 | $22.43 | $21.92 | $22.09 | $21.27 | 9,657 |
2019-01-07 | $22.30 | $22.41 | $21.95 | $22.14 | $21.32 | 9,674 |
2019-01-04 | $22.02 | $22.40 | $21.81 | $22.40 | $21.57 | 5,244 |
2019-01-03 | $22.31 | $22.31 | $21.75 | $21.77 | $20.97 | 286,069 |
2019-01-02 | $21.95 | $22.23 | $21.68 | $22.21 | $21.39 | 6,756 |
2018-12-31 | $21.85 | $22.13 | $21.82 | $21.90 | $21.09 | 3,562 |
2018-12-28 | $21.71 | $22.22 | $21.63 | $21.93 | $21.12 | 2,683 |
2018-12-27 | $22.03 | $22.22 | $21.58 | $21.58 | $20.78 | 6,239 |
2018-12-26 | $22.00 | $22.19 | $21.90 | $22.01 | $21.20 | 9,801 |
2018-12-24 | $21.81 | $22.10 | $21.59 | $22.10 | $21.21 | 8,543 |
2018-12-21 | $21.73 | $21.90 | $21.36 | $21.90 | $21.02 | 20,908 |
2018-12-20 | $21.78 | $21.93 | $21.27 | $21.86 | $20.98 | 23,805 |
2018-12-19 | $21.84 | $21.99 | $21.50 | $21.74 | $20.86 | 31,673 |
2018-12-18 | $21.74 | $21.98 | $21.74 | $21.90 | $21.02 | 10,834 |
2018-12-17 | $21.66 | $22.01 | $21.52 | $21.79 | $20.91 | 29,164 |
2018-12-14 | $21.69 | $22.02 | $21.55 | $21.81 | $20.94 | 14,190 |
2018-12-13 | $22.11 | $22.11 | $21.78 | $21.87 | $20.99 | 11,586 |
2018-12-12 | $22.43 | $22.43 | $22.16 | $22.24 | $21.34 | 12,168 |
2018-12-11 | $22.40 | $22.67 | $22.05 | $22.28 | $21.38 | 5,242 |
2018-12-10 | $22.33 | $22.40 | $22.01 | $22.23 | $21.34 | 16,303 |
2018-12-07 | $22.39 | $23.01 | $22.20 | $22.20 | $21.31 | 5,238 |
2018-12-06 | $22.31 | $22.57 | $22.20 | $22.38 | $21.48 | 12,588 |
2018-12-04 | $22.84 | $22.92 | $22.50 | $22.60 | $21.69 | 48,706 |
2018-12-03 | $23.00 | $23.38 | $22.80 | $22.92 | $22.00 | 14,091 |
2018-11-30 | $22.88 | $23.08 | $22.87 | $22.95 | $22.03 | 4,678 |
2018-11-29 | $23.12 | $23.15 | $22.80 | $23.14 | $22.21 | 5,252 |
2018-11-28 | $22.91 | $23.26 | $22.85 | $23.15 | $22.22 | 22,165 |
2018-11-27 | $23.16 | $23.24 | $22.94 | $22.95 | $22.03 | 5,098 |
2018-11-26 | $23.26 | $23.42 | $23.26 | $23.28 | $22.35 | 13,742 |
2018-11-23 | $23.19 | $23.24 | $23.18 | $23.18 | $22.25 | 866 |
2018-11-21 | $23.13 | $23.30 | $23.13 | $23.17 | $22.24 | 21,068 |
2018-11-20 | $22.67 | $22.89 | $22.65 | $22.70 | $21.79 | 48,937 |
2018-11-19 | $23.46 | $23.52 | $23.05 | $23.05 | $22.12 | 30,451 |
2018-11-16 | $23.41 | $23.41 | $23.23 | $23.36 | $22.42 | 3,593 |
2018-11-15 | $23.31 | $23.67 | $23.31 | $23.67 | $22.72 | 3,464 |
2018-11-14 | $23.81 | $23.81 | $23.39 | $23.53 | $22.58 | 13,661 |
2018-11-13 | $23.96 | $24.06 | $23.85 | $23.87 | $22.91 | 7,673 |
2018-11-12 | $23.56 | $23.85 | $23.48 | $23.84 | $22.88 | 48,407 |
2018-11-09 | $24.06 | $24.06 | $23.55 | $23.70 | $22.75 | 41,854 |
2018-11-08 | $23.82 | $24.08 | $23.69 | $24.06 | $23.09 | 9,008 |
2018-11-07 | $24.06 | $24.06 | $23.67 | $23.92 | $22.96 | 12,443 |
2018-11-06 | $23.94 | $24.05 | $23.78 | $24.05 | $23.08 | 4,415 |
2018-11-05 | $23.97 | $24.06 | $23.95 | $24.00 | $23.04 | 3,183 |
2018-11-02 | $24.04 | $24.19 | $23.95 | $23.95 | $22.99 | 31,890 |
2018-11-01 | $23.91 | $23.97 | $23.76 | $23.96 | $23.00 | 5,458 |
2018-10-31 | $24.29 | $24.29 | $23.86 | $23.87 | $22.91 | 30,754 |
2018-10-30 | $23.93 | $24.22 | $23.88 | $24.21 | $23.24 | 18,234 |
2018-10-29 | $23.49 | $23.96 | $23.43 | $23.47 | $22.52 | 22,486 |
2018-10-26 | $23.39 | $23.52 | $23.14 | $23.35 | $22.41 | 13,635 |
2018-10-25 | $23.05 | $23.60 | $21.43 | $23.51 | $22.57 | 16,932 |
2018-10-24 | $23.32 | $23.63 | $22.95 | $23.19 | $22.26 | 12,059 |
2018-10-23 | $23.43 | $23.57 | $23.01 | $23.57 | $22.62 | 19,082 |
2018-10-22 | $23.44 | $23.75 | $23.30 | $23.65 | $22.70 | 11,425 |
2018-10-19 | $23.75 | $23.95 | $23.70 | $23.70 | $22.75 | 1,480 |
2018-10-18 | $23.81 | $23.81 | $23.70 | $23.73 | $22.77 | 9,194 |
2018-10-17 | $24.31 | $24.31 | $23.75 | $24.02 | $23.05 | 12,116 |
2018-10-16 | $23.84 | $24.10 | $23.84 | $24.10 | $23.13 | 12,235 |
2018-10-15 | $23.58 | $24.00 | $23.57 | $23.93 | $22.97 | 12,029 |
2018-10-12 | $23.81 | $23.88 | $23.63 | $23.71 | $22.75 | 15,964 |
2018-10-11 | $23.61 | $24.06 | $23.58 | $23.80 | $22.84 | 15,059 |
2018-10-10 | $24.20 | $24.20 | $23.74 | $23.77 | $22.81 | 85,360 |
2018-10-09 | $24.32 | $24.34 | $24.11 | $24.20 | $23.23 | 23,653 |
2018-10-08 | $24.07 | $24.27 | $24.04 | $24.22 | $23.25 | 44,565 |
2018-10-05 | $24.20 | $24.43 | $23.98 | $24.27 | $23.30 | 98,278 |
2018-10-04 | $24.51 | $24.53 | $24.27 | $24.34 | $23.36 | 21,988 |
2018-10-03 | $24.44 | $24.74 | $24.42 | $24.74 | $23.75 | 19,521 |
2018-10-02 | $24.81 | $24.88 | $24.49 | $24.50 | $23.52 | 45,319 |
2018-10-01 | $25.15 | $25.15 | $25.02 | $25.02 | $24.01 | 5,443 |
2018-09-28 | $25.18 | $25.41 | $25.18 | $25.30 | $24.28 | 6,579 |
2018-09-27 | $25.08 | $25.24 | $25.08 | $25.24 | $24.23 | 4,007 |
2018-09-26 | $25.07 | $25.37 | $25.07 | $25.31 | $24.30 | 5,206 |
2018-09-25 | $25.19 | $25.27 | $25.13 | $25.24 | $24.19 | 9,037 |
2018-09-24 | $25.35 | $25.35 | $25.12 | $25.20 | $24.15 | 11,666 |
2018-09-21 | $25.27 | $25.53 | $25.26 | $25.29 | $24.24 | 6,092 |
2018-09-20 | $25.15 | $25.33 | $25.14 | $25.33 | $24.27 | 16,531 |
2018-09-19 | $25.27 | $25.48 | $25.19 | $25.20 | $24.15 | 13,169 |
2018-09-18 | $25.26 | $25.42 | $25.26 | $25.38 | $24.32 | 14,878 |
2018-09-17 | $25.67 | $25.67 | $25.31 | $25.35 | $24.29 | 4,849 |
2018-09-14 | $25.43 | $25.61 | $25.40 | $25.61 | $24.54 | 8,544 |
2018-09-13 | $25.50 | $25.62 | $25.43 | $25.53 | $24.47 | 7,609 |
2018-09-12 | $25.55 | $25.60 | $25.40 | $25.54 | $24.48 | 14,467 |
2018-09-11 | $25.70 | $25.70 | $25.60 | $25.63 | $24.56 | 6,142 |
2018-09-10 | $25.66 | $25.71 | $25.63 | $25.71 | $24.64 | 15,763 |
2018-09-07 | $25.67 | $25.82 | $25.60 | $25.60 | $24.54 | 6,916 |
2018-09-06 | $25.93 | $26.14 | $25.85 | $25.85 | $24.77 | 3,007 |
2018-09-05 | $26.00 | $26.05 | $25.89 | $26.04 | $24.96 | 5,875 |
2018-09-04 | $26.03 | $26.25 | $26.03 | $26.12 | $25.03 | 8,917 |
2018-08-31 | $26.18 | $26.27 | $26.18 | $26.24 | $25.14 | 2,844 |
2018-08-30 | $26.14 | $26.17 | $26.14 | $26.17 | $25.08 | 1,910 |
2018-08-29 | $26.02 | $26.23 | $26.02 | $26.16 | $25.07 | 5,114 |
2018-08-28 | $26.16 | $26.36 | $26.09 | $26.31 | $25.22 | 4,982 |
2018-08-27 | $26.39 | $26.55 | $26.28 | $26.30 | $25.20 | 7,961 |
2018-08-24 | $26.75 | $26.75 | $26.33 | $26.42 | $25.32 | 8,924 |
2018-08-23 | $26.66 | $26.68 | $26.46 | $26.68 | $25.57 | 6,504 |
2018-08-22 | $26.54 | $26.70 | $26.54 | $26.58 | $25.47 | 6,961 |
2018-08-21 | $26.35 | $26.56 | $26.35 | $26.50 | $25.40 | 2,654 |
2018-08-20 | $26.41 | $26.41 | $26.08 | $26.23 | $25.14 | 9,090 |
2018-08-17 | $26.20 | $26.20 | $25.78 | $26.07 | $24.98 | 6,779 |
2018-08-16 | $26.00 | $26.00 | $25.94 | $25.94 | $24.86 | 1,301 |
2018-08-15 | $26.29 | $26.29 | $25.68 | $25.71 | $24.64 | 2,618 |
2018-08-14 | $25.91 | $26.32 | $25.91 | $26.29 | $25.20 | 1,064 |
2018-08-13 | $26.39 | $26.39 | $25.94 | $25.98 | $24.90 | 5,468 |
2018-08-10 | $25.93 | $26.10 | $25.79 | $26.10 | $25.01 | 2,190 |
2018-08-09 | $25.83 | $26.16 | $25.83 | $26.01 | $24.93 | 4,628 |
2018-08-08 | $26.00 | $26.00 | $25.90 | $26.00 | $24.92 | 2,210 |
2018-08-07 | $25.55 | $25.97 | $25.55 | $25.90 | $24.82 | 9,989 |
2018-08-06 | $25.50 | $25.77 | $25.50 | $25.69 | $24.62 | 10,515 |
2018-08-03 | $25.99 | $25.99 | $25.59 | $25.66 | $24.59 | 4,977 |
2018-08-02 | $25.70 | $25.88 | $25.60 | $25.88 | $24.80 | 4,021 |
2018-08-01 | $25.66 | $25.66 | $25.55 | $25.66 | $24.59 | 23,742 |
2018-07-31 | $25.69 | $25.81 | $25.69 | $25.77 | $24.70 | 4,802 |
2018-07-30 | $25.75 | $25.76 | $25.59 | $25.59 | $24.53 | 10,348 |
2018-07-27 | $26.13 | $26.13 | $25.50 | $25.57 | $24.51 | 9,423 |
2018-07-26 | $25.98 | $26.14 | $25.94 | $26.02 | $24.94 | 19,413 |
2018-07-25 | $25.92 | $25.92 | $25.59 | $25.74 | $24.66 | 20,828 |
2018-07-24 | $26.21 | $26.21 | $25.81 | $25.81 | $24.74 | 4,602 |
2018-07-23 | $26.15 | $26.27 | $25.96 | $26.17 | $25.08 | 27,724 |
2018-07-20 | $26.17 | $26.34 | $26.17 | $26.22 | $25.13 | 8,245 |
2018-07-19 | $26.07 | $26.23 | $26.07 | $26.16 | $25.07 | 4,290 |
2018-07-18 | $26.05 | $26.15 | $25.99 | $26.13 | $25.04 | 4,635 |
2018-07-17 | $25.97 | $25.99 | $25.94 | $25.94 | $24.86 | 1,784 |
2018-07-16 | $25.61 | $25.78 | $25.61 | $25.73 | $24.66 | 16,651 |
2018-07-13 | $25.81 | $25.93 | $25.76 | $25.77 | $24.70 | 5,247 |
2018-07-12 | $25.90 | $25.90 | $25.69 | $25.78 | $24.71 | 9,337 |
2018-07-11 | $26.02 | $26.07 | $25.94 | $25.94 | $24.86 | 3,157 |
2018-07-10 | $26.52 | $26.52 | $26.09 | $26.15 | $25.06 | 5,321 |
2018-07-09 | $25.98 | $26.23 | $25.98 | $26.23 | $25.14 | 11,650 |
2018-07-06 | $25.90 | $26.10 | $25.90 | $25.96 | $24.88 | 12,489 |
2018-07-05 | $25.91 | $25.91 | $25.79 | $25.88 | $24.80 | 9,156 |
2018-07-03 | $25.84 | $26.05 | $25.84 | $25.91 | $24.83 | 254,148 |
2018-07-02 | $25.70 | $25.83 | $25.63 | $25.80 | $24.72 | 16,352 |
2018-06-29 | $25.99 | $25.99 | $25.78 | $25.83 | $24.75 | 4,946 |
2018-06-28 | $25.87 | $25.94 | $25.80 | $25.94 | $24.86 | 5,811 |
2018-06-27 | $26.52 | $26.52 | $25.91 | $25.92 | $24.84 | 9,576 |
2018-06-26 | $26.28 | $26.34 | $26.19 | $26.33 | $25.16 | 18,169 |
2018-06-25 | $26.50 | $26.50 | $26.12 | $26.12 | $24.96 | 7,822 |
2018-06-22 | $26.63 | $26.66 | $26.43 | $26.43 | $25.26 | 4,365 |
2018-06-21 | $26.57 | $26.67 | $26.55 | $26.57 | $25.39 | 4,078 |
2018-06-20 | $27.50 | $27.50 | $26.48 | $26.64 | $25.46 | 16,096 |
2018-06-19 | $26.46 | $26.48 | $26.20 | $26.48 | $25.31 | 22,425 |
2018-06-18 | $26.41 | $26.56 | $26.41 | $26.48 | $25.31 | 2,941 |
2018-06-15 | $26.22 | $26.42 | $26.22 | $26.35 | $25.18 | 9,717 |
2018-06-14 | $26.40 | $26.49 | $26.28 | $26.37 | $25.20 | 13,086 |
2018-06-13 | $26.75 | $26.75 | $26.52 | $26.52 | $25.35 | 7,740 |
2018-06-12 | $26.73 | $26.81 | $26.66 | $26.66 | $25.48 | 7,418 |
2018-06-11 | $26.76 | $26.86 | $26.74 | $26.79 | $25.61 | 21,083 |
2018-06-08 | $26.81 | $26.81 | $26.63 | $26.70 | $25.52 | 31,597 |
2018-06-07 | $26.57 | $26.75 | $26.57 | $26.68 | $25.50 | 9,941 |
2018-06-06 | $26.62 | $26.65 | $26.55 | $26.65 | $25.47 | 6,080 |
2018-06-05 | $26.64 | $26.66 | $26.44 | $26.66 | $25.48 | 23,153 |
2018-06-04 | $26.20 | $26.37 | $26.20 | $26.37 | $25.20 | 13,439 |
2018-06-01 | $26.44 | $26.44 | $26.17 | $26.19 | $25.03 | 16,015 |
2018-05-31 | $26.44 | $26.47 | $26.12 | $26.16 | $25.00 | 30,090 |
2018-05-30 | $26.26 | $26.41 | $26.24 | $26.34 | $25.17 | 20,075 |
2018-05-29 | $25.90 | $26.10 | $25.90 | $26.09 | $24.93 | 11,113 |
2018-05-25 | $25.94 | $25.95 | $25.84 | $25.90 | $24.75 | 1,339 |
2018-05-24 | $25.80 | $26.09 | $25.80 | $26.08 | $24.92 | 5,349 |
2018-05-23 | $26.00 | $26.06 | $25.84 | $25.89 | $24.74 | 9,228 |
2018-05-22 | $26.48 | $26.48 | $26.00 | $26.03 | $24.87 | 23,167 |
2018-05-21 | $26.40 | $26.40 | $26.20 | $26.32 | $25.15 | 53,881 |
2018-05-18 | $26.00 | $26.14 | $26.00 | $26.09 | $24.94 | 1,642 |
2018-05-17 | $25.95 | $26.14 | $25.88 | $26.12 | $24.96 | 15,288 |
2018-05-16 | $25.80 | $25.94 | $25.76 | $25.93 | $24.78 | 8,150 |
2018-05-15 | $25.44 | $25.66 | $25.44 | $25.56 | $24.43 | 4,984 |
2018-05-14 | $25.40 | $25.59 | $25.40 | $25.52 | $24.39 | 11,887 |
2018-05-11 | $25.20 | $25.44 | $25.20 | $25.44 | $24.31 | 2,527 |
2018-05-10 | $25.20 | $25.35 | $25.20 | $25.26 | $24.14 | 17,773 |
2018-05-09 | $25.20 | $25.33 | $25.20 | $25.20 | $24.08 | 5,562 |
2018-05-08 | $25.01 | $25.25 | $25.01 | $25.25 | $24.13 | 4,701 |
2018-05-07 | $25.00 | $25.14 | $25.00 | $25.12 | $24.01 | 5,379 |
2018-05-04 | $25.00 | $25.08 | $25.00 | $25.02 | $23.91 | 5,674 |
2018-05-03 | $25.05 | $25.13 | $25.03 | $25.07 | $23.96 | 7,591 |
2018-05-02 | $24.83 | $25.14 | $24.83 | $25.14 | $24.03 | 18,579 |
2018-05-01 | $25.10 | $25.10 | $24.90 | $25.08 | $23.97 | 7,948 |
2018-04-30 | $25.37 | $25.37 | $25.12 | $25.12 | $24.01 | 15,244 |
2018-04-27 | $25.10 | $25.15 | $25.00 | $25.11 | $24.00 | 13,143 |
2018-04-26 | $25.10 | $25.18 | $25.10 | $25.10 | $23.99 | 6,486 |
2018-04-25 | $25.11 | $25.28 | $25.11 | $25.26 | $24.14 | 3,825 |
2018-04-24 | $25.14 | $25.27 | $25.10 | $25.17 | $24.05 | 12,495 |
2018-04-23 | $25.17 | $25.17 | $25.06 | $25.14 | $24.03 | 13,984 |
2018-04-20 | $25.40 | $25.40 | $25.10 | $25.10 | $23.99 | 4,759 |
2018-04-19 | $25.10 | $25.23 | $25.10 | $25.14 | $24.03 | 3,113 |
2018-04-18 | $25.06 | $25.29 | $25.06 | $25.20 | $24.08 | 7,351 |
2018-04-17 | $24.99 | $25.08 | $24.99 | $25.08 | $23.97 | 5,924 |
2018-04-16 | $25.01 | $25.10 | $25.00 | $25.10 | $23.99 | 2,851 |
2018-04-13 | $25.01 | $25.01 | $24.95 | $24.99 | $23.88 | 6,433 |
2018-04-12 | $24.96 | $25.10 | $24.95 | $25.05 | $23.94 | 14,094 |
2018-04-11 | $24.78 | $25.06 | $24.78 | $24.99 | $23.88 | 3,681 |
2018-04-10 | $24.98 | $24.99 | $24.75 | $24.98 | $23.87 | 7,418 |
2018-04-09 | $24.75 | $24.88 | $24.75 | $24.79 | $23.69 | 8,171 |
2018-04-06 | $25.01 | $25.01 | $24.70 | $24.83 | $23.73 | 9,628 |
2018-04-05 | $24.62 | $24.94 | $24.62 | $24.92 | $23.82 | 7,542 |
2018-04-04 | $24.70 | $24.90 | $24.51 | $24.90 | $23.80 | 5,167 |
2018-04-03 | $24.60 | $24.91 | $24.60 | $24.81 | $23.71 | 22,365 |
2018-04-02 | $24.75 | $24.76 | $24.61 | $24.68 | $23.59 | 16,870 |
2018-03-29 | $24.55 | $24.84 | $24.55 | $24.74 | $23.64 | 8,753 |
2018-03-28 | $24.69 | $24.70 | $24.50 | $24.55 | $23.46 | 10,314 |
2018-03-27 | $24.69 | $24.90 | $24.66 | $24.67 | $23.54 | 10,024 |
2018-03-26 | $24.79 | $24.85 | $24.61 | $24.80 | $23.66 | 39,239 |
2018-03-23 | $25.05 | $25.05 | $24.65 | $24.65 | $23.52 | 38,235 |
2018-03-22 | $25.33 | $25.33 | $24.90 | $24.90 | $23.76 | 10,117 |
2018-03-21 | $25.10 | $25.40 | $25.10 | $25.34 | $24.18 | 10,042 |
2018-03-20 | $25.25 | $25.25 | $25.09 | $25.09 | $23.94 | 11,234 |
2018-03-19 | $25.13 | $25.14 | $24.90 | $25.08 | $23.93 | 24,359 |
2018-03-16 | $24.90 | $25.10 | $24.90 | $25.05 | $23.90 | 5,537 |
2018-03-15 | $24.90 | $24.96 | $24.84 | $24.90 | $23.75 | 9,798 |
2018-03-14 | $25.43 | $25.43 | $24.90 | $24.92 | $23.78 | 14,555 |
2018-03-13 | $25.30 | $25.34 | $25.04 | $25.04 | $23.90 | 16,080 |
2018-03-12 | $25.31 | $25.31 | $25.13 | $25.18 | $24.03 | 19,966 |
2018-03-09 | $24.86 | $25.17 | $24.86 | $25.15 | $24.00 | 36,984 |
2018-03-08 | $24.97 | $24.97 | $24.75 | $24.86 | $23.72 | 6,368 |
2018-03-07 | $24.59 | $24.95 | $24.59 | $24.93 | $23.79 | 25,430 |
2018-03-06 | $24.81 | $24.81 | $24.51 | $24.81 | $23.67 | 14,063 |
2018-03-05 | $24.72 | $24.75 | $24.37 | $24.63 | $23.50 | 23,796 |
2018-03-02 | $24.39 | $24.70 | $24.30 | $24.69 | $23.56 | 25,385 |
2018-03-01 | $24.50 | $24.65 | $24.32 | $24.50 | $23.38 | 23,616 |
2018-02-28 | $24.76 | $24.80 | $24.35 | $24.35 | $23.23 | 32,259 |
2018-02-27 | $25.12 | $25.12 | $24.62 | $24.66 | $23.53 | 50,680 |
2018-02-26 | $25.18 | $25.19 | $24.90 | $25.01 | $23.87 | 87,521 |
2018-02-23 | $25.22 | $25.22 | $24.86 | $24.95 | $23.81 | 109,400 |
2018-02-22 | $25.06 | $25.17 | $24.93 | $24.93 | $23.79 | 55,106 |
2018-02-21 | $24.83 | $25.15 | $24.83 | $24.93 | $23.79 | 100,528 |
2018-02-20 | $25.20 | $25.63 | $24.72 | $24.72 | $23.59 | 372,391 |
2018-02-16 | $24.98 | $25.08 | $24.98 | $25.08 | $23.93 | 351 |
2018-02-15 | $24.80 | $24.93 | $24.80 | $24.93 | $23.79 | 1,299 |
2018-02-14 | $24.51 | $24.92 | $24.51 | $24.90 | $23.76 | 2,083 |
2018-02-13 | $24.40 | $24.51 | $24.40 | $24.51 | $23.39 | 12,509 |
2018-02-12 | $24.17 | $24.35 | $24.17 | $24.35 | $23.23 | 1,163 |
2018-02-09 | $24.46 | $24.60 | $23.84 | $24.15 | $23.04 | 2,173 |
2018-02-08 | $24.76 | $24.76 | $24.45 | $24.45 | $23.33 | 3,717 |
2018-02-07 | $24.85 | $24.85 | $24.44 | $24.48 | $23.36 | 1,561 |
2018-02-06 | $28.07 | $28.07 | $24.13 | $24.38 | $23.26 | 33,190 |
2018-02-05 | $24.85 | $25.03 | $24.42 | $24.42 | $23.30 | 2,578 |
2018-02-02 | $25.25 | $25.28 | $24.92 | $24.92 | $23.78 | 6,601 |
2018-02-01 | $25.68 | $25.68 | $25.68 | $25.68 | $24.50 | 138 |
2018-01-31 | $25.63 | $25.63 | $25.47 | $25.47 | $24.30 | 2,860 |
2018-01-30 | $25.47 | $25.76 | $25.47 | $25.72 | $24.54 | 3,118 |
2018-01-29 | $26.00 | $26.06 | $26.00 | $26.06 | $24.87 | 1,169 |
2018-01-26 | $26.14 | $26.14 | $26.14 | $26.14 | $24.94 | 620 |
2018-01-25 | $26.04 | $26.06 | $26.04 | $26.06 | $24.86 | 921 |
2018-01-24 | $26.32 | $26.32 | $26.00 | $26.06 | $24.87 | 4,691 |
2018-01-23 | $26.11 | $26.27 | $26.11 | $26.27 | $25.07 | 2,039 |
2018-01-22 | $26.12 | $26.25 | $26.12 | $26.20 | $25.00 | 5,794 |
2018-01-19 | $25.98 | $26.29 | $25.98 | $26.26 | $25.06 | 15,404 |
2018-01-18 | $25.95 | $25.97 | $25.88 | $25.94 | $24.75 | 950 |
2018-01-17 | $25.88 | $26.07 | $25.88 | $26.05 | $24.86 | 4,291 |
2018-01-16 | $26.07 | $26.09 | $25.60 | $25.71 | $24.53 | 4,313 |
2018-01-12 | $26.08 | $26.16 | $26.00 | $26.00 | $24.81 | 2,010 |
2018-01-11 | $25.93 | $26.00 | $25.71 | $26.00 | $24.81 | 5,342 |
2018-01-10 | $25.43 | $25.63 | $25.43 | $25.63 | $24.45 | 6,886 |
2018-01-09 | $25.51 | $25.53 | $25.34 | $25.49 | $24.32 | 3,085 |
2018-01-08 | $25.41 | $25.50 | $25.41 | $25.50 | $24.33 | 6,401 |
2018-01-05 | $25.42 | $25.47 | $25.42 | $25.47 | $24.30 | 1,066 |
2018-01-04 | $25.33 | $25.35 | $25.33 | $25.35 | $24.19 | 1,189 |
2018-01-03 | $25.30 | $25.37 | $25.19 | $25.37 | $24.21 | 3,561 |
2018-01-02 | $25.36 | $25.36 | $25.05 | $25.32 | $24.16 | 9,018 |
2017-12-29 | $25.30 | $25.30 | $24.95 | $24.95 | $23.81 | 951 |
2017-12-28 | $25.26 | $25.26 | $25.26 | $25.26 | $24.10 | 68 |
2017-12-27 | $25.15 | $25.26 | $25.15 | $25.26 | $24.10 | 616 |
2017-12-26 | $25.15 | $25.28 | $25.13 | $25.25 | $24.06 | 2,932 |
2017-12-22 | $25.10 | $25.10 | $25.10 | $25.10 | $23.92 | 79 |
2017-12-21 | $25.20 | $25.20 | $25.10 | $25.10 | $23.92 | 2,169 |
2017-12-20 | $24.87 | $25.24 | $24.87 | $25.23 | $24.04 | 3,356 |
2017-12-19 | $25.14 | $25.14 | $25.14 | $25.14 | $23.96 | 428 |
2017-12-18 | $25.15 | $25.15 | $25.09 | $25.09 | $23.91 | 5,978 |
2017-12-15 | $24.79 | $24.94 | $24.79 | $24.92 | $23.75 | 1,891 |
2017-12-14 | $24.88 | $24.88 | $24.74 | $24.74 | $23.58 | 1,468 |
2017-12-13 | $24.96 | $24.96 | $24.96 | $24.96 | $23.79 | 200 |
2017-12-12 | $24.93 | $24.95 | $24.93 | $24.94 | $23.77 | 1,459 |
2017-12-11 | $24.89 | $24.97 | $24.80 | $24.89 | $23.72 | 1,232 |
2017-12-08 | $25.04 | $25.04 | $24.97 | $24.97 | $23.79 | 659 |
2017-12-07 | $24.93 | $25.03 | $24.93 | $24.95 | $23.78 | 2,862 |
2017-12-06 | $24.64 | $24.82 | $24.64 | $24.79 | $23.62 | 5,451 |
2017-12-05 | $25.27 | $25.27 | $25.27 | $25.27 | $24.08 | 175 |
2017-12-04 | $25.19 | $25.19 | $25.09 | $25.09 | $23.91 | 938 |
2017-12-01 | $25.02 | $25.16 | $24.61 | $24.94 | $23.77 | 6,749 |
2017-11-30 | $25.48 | $25.48 | $25.15 | $25.17 | $23.98 | 2,270 |
2017-11-29 | $25.30 | $25.30 | $25.30 | $25.30 | $24.11 | 369 |
2017-11-28 | $25.26 | $25.26 | $25.07 | $25.22 | $24.03 | 1,341 |
2017-11-27 | $25.01 | $25.04 | $25.00 | $25.00 | $23.82 | 929 |
2017-11-24 | $25.11 | $25.11 | $25.11 | $25.11 | $23.92 | 305 |
2017-11-22 | $25.17 | $25.17 | $25.07 | $25.07 | $23.89 | 460 |
2017-11-21 | $24.92 | $24.92 | $24.92 | $24.92 | $23.75 | 129 |
2017-11-20 | $24.89 | $24.93 | $24.89 | $24.92 | $23.75 | 2,311 |
2017-11-17 | $24.77 | $24.77 | $24.77 | $24.77 | $23.60 | 196 |
2017-11-16 | $24.64 | $24.64 | $24.64 | $24.64 | $23.48 | 545 |
2017-11-15 | $24.72 | $24.72 | $24.72 | $24.72 | $23.56 | 209 |
2017-11-14 | $24.56 | $24.56 | $24.56 | $24.56 | $23.40 | 86 |
2017-11-13 | $24.58 | $24.58 | $24.56 | $24.56 | $23.40 | 950 |
2017-11-10 | $24.71 | $24.73 | $24.70 | $24.70 | $23.54 | 1,815 |
2017-11-09 | $24.72 | $24.79 | $24.57 | $24.69 | $23.53 | 4,951 |
2017-11-08 | $24.64 | $24.66 | $24.61 | $24.61 | $23.45 | 1,504 |
2017-11-07 | $24.82 | $24.82 | $24.63 | $24.64 | $23.48 | 3,444 |
2017-11-06 | $24.82 | $24.90 | $24.82 | $24.90 | $23.73 | 5,871 |
2017-11-03 | $24.80 | $24.80 | $24.80 | $24.80 | $23.63 | 165 |
2017-11-02 | $24.85 | $24.88 | $24.78 | $24.80 | $23.63 | 2,413 |
2017-11-01 | $24.80 | $24.80 | $24.80 | $24.80 | $23.63 | 188 |
2017-10-31 | $24.89 | $25.00 | $24.89 | $25.00 | $23.82 | 4,179 |
2017-10-30 | $24.94 | $25.06 | $24.77 | $24.77 | $23.60 | 1,111 |
2017-10-27 | $25.03 | $25.11 | $25.03 | $25.11 | $23.92 | 1,803 |
2017-10-26 | $25.28 | $25.28 | $25.10 | $25.10 | $23.92 | 551 |
2017-10-25 | $25.14 | $25.14 | $24.85 | $25.04 | $23.86 | 3,378 |
2017-10-24 | $24.90 | $25.21 | $24.90 | $25.21 | $24.02 | 1,739 |
2017-10-23 | $25.06 | $25.06 | $24.89 | $24.90 | $23.73 | 1,932 |
2017-10-20 | $25.12 | $25.12 | $25.09 | $25.09 | $23.91 | 373 |
2017-10-19 | $24.77 | $24.77 | $24.77 | $24.77 | $23.60 | 300 |
2017-10-18 | $24.99 | $24.99 | $24.94 | $24.94 | $23.77 | 1,594 |
2017-10-17 | $24.90 | $24.90 | $24.83 | $24.83 | $23.66 | 1,346 |
2017-10-16 | $24.78 | $25.05 | $24.78 | $24.83 | $23.66 | 3,592 |
2017-10-13 | $25.02 | $25.05 | $25.02 | $25.04 | $23.86 | 824 |
2017-10-12 | $24.89 | $24.95 | $24.89 | $24.95 | $23.77 | 291 |
2017-10-11 | $24.87 | $24.88 | $24.70 | $24.76 | $23.60 | 4,486 |
2017-10-10 | $24.88 | $24.88 | $24.84 | $24.84 | $23.67 | 864 |
2017-10-09 | $24.93 | $24.93 | $24.81 | $24.81 | $23.64 | 1,480 |
2017-10-06 | $24.95 | $24.95 | $24.92 | $24.92 | $23.75 | 1,316 |
2017-10-05 | $24.99 | $24.99 | $24.93 | $24.93 | $23.75 | 1,269 |
2017-10-04 | $24.95 | $24.97 | $24.95 | $24.97 | $23.79 | 1,554 |
2017-10-03 | $24.97 | $24.97 | $24.90 | $24.90 | $23.72 | 464 |
2017-10-02 | $24.89 | $24.91 | $24.79 | $24.91 | $23.74 | 2,103 |
2017-09-29 | $24.72 | $24.72 | $24.72 | $24.72 | $23.55 | 224 |
2017-09-28 | $24.96 | $24.96 | $24.48 | $24.72 | $23.55 | 807 |
2017-09-27 | $24.61 | $24.61 | $24.61 | $24.61 | $23.45 | 318 |
2017-09-26 | $24.28 | $24.30 | $24.28 | $24.30 | $23.15 | 1,225 |
2017-09-25 | $24.21 | $24.21 | $24.21 | $24.21 | $23.05 | 372 |
2017-09-22 | $24.06 | $24.25 | $24.06 | $24.25 | $23.08 | 3,946 |
2017-09-21 | $24.20 | $24.20 | $24.06 | $24.06 | $22.91 | 1,416 |
2017-09-20 | $24.16 | $24.16 | $24.14 | $24.16 | $23.00 | 559 |
2017-09-19 | $24.11 | $24.19 | $24.11 | $24.19 | $23.03 | 781 |
2017-09-18 | $23.90 | $24.13 | $23.90 | $24.13 | $22.97 | 2,020 |
2017-09-15 | $23.65 | $23.91 | $23.65 | $23.88 | $22.73 | 656 |
2017-09-14 | $23.91 | $23.91 | $23.81 | $23.86 | $22.71 | 2,533 |
2017-09-13 | $23.85 | $23.87 | $23.85 | $23.87 | $22.72 | 434 |
2017-09-12 | $23.85 | $23.85 | $23.71 | $23.85 | $22.70 | 826 |
2017-09-11 | $23.74 | $23.74 | $23.60 | $23.60 | $22.47 | 1,823 |
2017-09-08 | $23.65 | $23.65 | $23.47 | $23.52 | $22.39 | 2,645 |
2017-09-07 | $23.40 | $23.41 | $23.36 | $23.40 | $22.28 | 2,092 |
2017-09-06 | $23.68 | $23.68 | $23.52 | $23.52 | $22.39 | 3,384 |
2017-09-05 | $23.84 | $23.84 | $23.67 | $23.67 | $22.53 | 740 |
2017-09-01 | $23.79 | $23.79 | $23.71 | $23.71 | $22.57 | 2,482 |
2017-08-31 | $23.73 | $23.75 | $23.62 | $23.75 | $22.61 | 1,332 |
2017-08-30 | $23.66 | $23.66 | $23.57 | $23.61 | $22.48 | 493 |
2017-08-29 | $23.50 | $23.50 | $23.44 | $23.48 | $22.35 | 2,032 |
2017-08-28 | $23.65 | $23.65 | $23.59 | $23.59 | $22.46 | 716 |
2017-08-25 | $23.61 | $23.64 | $23.57 | $23.64 | $22.50 | 1,050 |
2017-08-24 | $23.50 | $23.55 | $23.48 | $23.48 | $22.35 | 1,766 |
2017-08-23 | $23.47 | $23.48 | $23.42 | $23.46 | $22.33 | 1,309 |
2017-08-22 | $23.23 | $23.35 | $23.21 | $23.29 | $22.17 | 9,690 |
2017-08-21 | $23.29 | $23.29 | $23.10 | $23.10 | $21.99 | 39,494 |
2017-08-18 | $23.34 | $23.34 | $23.33 | $23.33 | $22.21 | 252 |
2017-08-17 | $23.58 | $23.58 | $23.32 | $23.32 | $22.20 | 578 |
2017-08-16 | $23.55 | $23.62 | $23.55 | $23.58 | $22.45 | 3,120 |
2017-08-15 | $23.75 | $23.75 | $23.57 | $23.57 | $22.44 | 924 |
2017-08-14 | $23.66 | $23.77 | $23.66 | $23.69 | $22.56 | 7,823 |
2017-08-11 | $23.68 | $23.68 | $23.56 | $23.56 | $22.43 | 595 |
2017-08-10 | $23.73 | $23.73 | $23.73 | $23.73 | $22.59 | 145 |
2017-08-09 | $23.82 | $23.82 | $23.68 | $23.77 | $22.63 | 7,502 |
2017-08-08 | $23.62 | $24.11 | $23.62 | $24.11 | $22.95 | 768 |
2017-08-07 | $23.83 | $23.84 | $23.83 | $23.84 | $22.70 | 332 |
2017-08-04 | $23.76 | $23.79 | $23.76 | $23.79 | $22.65 | 606 |
2017-08-03 | $23.69 | $23.69 | $23.69 | $23.69 | $22.55 | 159 |
2017-08-02 | $23.89 | $23.89 | $23.75 | $23.75 | $22.61 | 677 |
2017-08-01 | $23.79 | $23.89 | $23.79 | $23.89 | $22.74 | 1,642 |
2017-07-31 | $23.80 | $23.81 | $23.62 | $23.76 | $22.62 | 6,409 |
2017-07-28 | $23.91 | $23.91 | $23.80 | $23.87 | $22.72 | 630 |
2017-07-27 | $23.95 | $23.95 | $23.84 | $23.84 | $22.70 | 446 |
2017-07-26 | $24.08 | $24.08 | $23.98 | $23.98 | $22.83 | 1,564 |
2017-07-25 | $24.08 | $24.15 | $24.08 | $24.13 | $22.97 | 475 |
2017-07-24 | $24.10 | $24.10 | $23.87 | $24.00 | $22.85 | 1,673 |
2017-07-21 | $23.88 | $23.88 | $23.88 | $23.88 | $22.73 | 140 |
2017-07-20 | $24.25 | $24.25 | $23.88 | $23.91 | $22.76 | 1,191 |
2017-07-19 | $23.86 | $23.98 | $23.86 | $23.94 | $22.79 | 3,712 |
2017-07-18 | $23.79 | $23.79 | $23.68 | $23.73 | $22.59 | 1,944 |
2017-07-17 | $23.74 | $23.81 | $23.74 | $23.81 | $22.67 | 326 |
2017-07-14 | $23.75 | $23.77 | $23.70 | $23.70 | $22.56 | 16,804 |
2017-07-13 | $23.67 | $23.75 | $23.67 | $23.75 | $22.61 | 5,255 |
2017-07-12 | $23.75 | $23.75 | $23.64 | $23.71 | $22.57 | 1,920 |
2017-07-11 | $23.75 | $23.75 | $23.66 | $23.66 | $22.52 | 1,316 |
2017-07-10 | $23.65 | $23.66 | $23.59 | $23.61 | $22.47 | 9,788 |
2017-07-07 | $23.57 | $23.62 | $23.55 | $23.60 | $22.47 | 21,814 |
2017-07-06 | $23.54 | $23.54 | $23.54 | $23.54 | $22.41 | 333 |
2017-07-05 | $23.38 | $23.53 | $22.55 | $23.49 | $22.36 | 5,200 |
2017-07-03 | $23.48 | $23.69 | $23.48 | $23.69 | $22.55 | 3,144 |
2017-06-30 | $23.40 | $23.40 | $23.22 | $23.22 | $22.11 | 1,980 |
2017-06-29 | $23.54 | $23.54 | $23.54 | $23.54 | $22.41 | 481 |
2017-06-28 | $23.26 | $23.26 | $23.26 | $23.26 | $22.14 | 155 |
2017-06-27 | $23.19 | $23.37 | $23.18 | $23.30 | $22.18 | 2,018 |
2017-06-26 | $23.20 | $23.34 | $23.12 | $23.12 | $21.99 | 1,208 |
2017-06-23 | $23.14 | $23.14 | $23.06 | $23.06 | $21.94 | 609 |
2017-06-22 | $23.00 | $23.01 | $23.00 | $23.00 | $21.88 | 1,336 |
2017-06-21 | $23.15 | $23.15 | $23.15 | $23.15 | $22.02 | 3,529 |
2017-06-20 | $23.24 | $23.24 | $23.07 | $23.15 | $22.02 | 1,422 |
2017-06-19 | $23.15 | $23.39 | $23.15 | $23.37 | $22.23 | 1,294 |
2017-06-16 | $23.38 | $23.38 | $23.35 | $23.35 | $22.21 | 491 |
2017-06-15 | $23.58 | $23.58 | $23.25 | $23.26 | $22.13 | 1,546 |
2017-06-14 | $23.63 | $23.69 | $23.63 | $23.69 | $22.53 | 644 |
2017-06-13 | $23.78 | $23.78 | $23.73 | $23.73 | $22.58 | 902 |
2017-06-12 | $23.47 | $23.47 | $23.47 | $23.47 | $22.33 | 63 |
2017-06-09 | $23.63 | $23.78 | $23.61 | $23.64 | $22.49 | 3,543 |
2017-06-08 | $23.12 | $23.12 | $23.12 | $23.12 | $22.00 | 52 |
2017-06-07 | $23.14 | $23.17 | $23.10 | $23.12 | $22.00 | 1,287 |
2017-06-06 | $23.05 | $23.21 | $23.05 | $23.18 | $22.05 | 1,962 |
2017-06-05 | $23.41 | $23.41 | $23.23 | $23.23 | $22.10 | 552 |
2017-06-02 | $23.46 | $23.46 | $23.30 | $23.30 | $22.17 | 1,461 |
2017-06-01 | $23.07 | $23.26 | $23.07 | $23.26 | $22.13 | 3,297 |
2017-05-31 | $23.52 | $23.52 | $23.00 | $23.00 | $21.88 | 8,473 |
2017-05-30 | $23.16 | $23.16 | $23.11 | $23.11 | $21.98 | 676 |
2017-05-26 | $23.22 | $23.22 | $23.22 | $23.22 | $22.09 | 242 |
2017-05-25 | $23.42 | $23.42 | $23.24 | $23.33 | $22.20 | 4,161 |
2017-05-24 | $23.05 | $23.39 | $23.05 | $23.25 | $22.12 | 2,219 |
2017-05-23 | $23.20 | $23.25 | $23.18 | $23.18 | $22.05 | 1,802 |
2017-05-22 | $23.24 | $23.28 | $23.12 | $23.12 | $22.00 | 2,183 |
2017-05-19 | $23.11 | $23.27 | $23.11 | $23.27 | $22.14 | 1,086 |
2017-05-18 | $22.90 | $22.95 | $22.90 | $22.95 | $21.83 | 871 |
2017-05-17 | $23.28 | $23.28 | $23.00 | $23.00 | $21.88 | 2,720 |
2017-05-16 | $23.25 | $23.56 | $23.25 | $23.44 | $22.30 | 7,640 |
2017-05-15 | $23.61 | $23.61 | $23.54 | $23.56 | $22.41 | 1,109 |
2017-05-12 | $23.44 | $23.65 | $23.40 | $23.40 | $22.26 | 7,214 |
2017-05-11 | $23.70 | $23.70 | $23.64 | $23.70 | $22.55 | 1,274 |
2017-05-10 | $23.70 | $23.70 | $23.57 | $23.70 | $22.55 | 2,379 |
2017-05-09 | $23.71 | $23.71 | $23.54 | $23.54 | $22.39 | 1,402 |
2017-05-08 | $23.72 | $23.72 | $23.48 | $23.54 | $22.39 | 3,102 |
2017-05-05 | $23.56 | $23.56 | $23.56 | $23.56 | $22.41 | 279 |
2017-05-04 | $23.66 | $23.70 | $23.45 | $23.58 | $22.43 | 3,087 |
2017-05-03 | $23.70 | $23.70 | $23.70 | $23.70 | $22.55 | 731 |
2017-05-02 | $23.78 | $23.78 | $23.69 | $23.69 | $22.54 | 2,585 |
2017-05-01 | $23.74 | $23.78 | $23.69 | $23.72 | $22.57 | 2,301 |
2017-04-28 | $24.05 | $24.05 | $23.74 | $23.88 | $22.72 | 1,341 |
2017-04-27 | $23.85 | $23.93 | $23.85 | $23.93 | $22.76 | 1,445 |
2017-04-26 | $23.96 | $24.07 | $23.96 | $24.07 | $22.89 | 1,172 |
2017-04-25 | $23.80 | $23.97 | $23.72 | $23.97 | $22.80 | 838 |
2017-04-24 | $23.35 | $23.73 | $23.35 | $23.55 | $22.40 | 1,337 |
2017-04-21 | $23.52 | $23.52 | $23.52 | $23.52 | $22.37 | 343 |
2017-04-20 | $23.51 | $23.51 | $23.39 | $23.51 | $22.37 | 2,368 |
2017-04-19 | $23.12 | $23.37 | $23.12 | $23.27 | $22.14 | 1,551 |
2017-04-18 | $23.17 | $23.22 | $23.11 | $23.16 | $22.03 | 2,683 |
2017-04-17 | $22.91 | $23.09 | $22.88 | $23.00 | $21.88 | 10,849 |
2017-04-13 | $23.13 | $23.20 | $23.11 | $23.11 | $21.98 | 1,926 |
2017-04-12 | $23.43 | $23.43 | $23.26 | $23.30 | $22.17 | 2,949 |
2017-04-11 | $23.41 | $23.59 | $23.33 | $23.59 | $22.44 | 1,721 |
2017-04-10 | $23.56 | $23.56 | $23.27 | $23.47 | $22.33 | 2,626 |
2017-04-07 | $23.44 | $23.47 | $23.35 | $23.44 | $22.30 | 2,383 |
2017-04-06 | $23.15 | $23.30 | $23.15 | $23.29 | $22.16 | 1,083 |
2017-04-05 | $23.17 | $23.40 | $23.17 | $23.18 | $22.05 | 2,669 |
2017-04-04 | $23.40 | $23.40 | $23.40 | $23.40 | $22.26 | 643 |
2017-04-03 | $23.88 | $23.88 | $23.17 | $23.17 | $22.04 | 1,667 |
2017-03-31 | $23.50 | $23.65 | $23.29 | $23.58 | $22.43 | 2,459 |
2017-03-30 | $23.49 | $23.54 | $23.48 | $23.53 | $22.38 | 1,946 |
2017-03-29 | $23.26 | $23.36 | $23.25 | $23.25 | $22.12 | 2,216 |
2017-03-28 | $23.20 | $23.29 | $23.00 | $23.29 | $22.16 | 2,229 |
2017-03-27 | $23.20 | $23.20 | $23.20 | $23.20 | $22.06 | 90 |
2017-03-24 | $23.20 | $23.20 | $23.19 | $23.19 | $22.04 | 2,209 |
2017-03-23 | $23.25 | $23.26 | $23.17 | $23.26 | $22.11 | 1,407 |
2017-03-22 | $23.20 | $23.20 | $23.00 | $23.01 | $21.88 | 1,371 |
2017-03-21 | $23.52 | $23.52 | $23.23 | $23.23 | $22.09 | 2,391 |
2017-03-20 | $23.43 | $23.64 | $23.42 | $23.60 | $22.44 | 4,463 |
2017-03-17 | $23.64 | $23.64 | $23.55 | $23.62 | $22.46 | 1,607 |
2017-03-16 | $23.42 | $23.73 | $23.42 | $23.65 | $22.48 | 19,718 |
2017-03-15 | $23.48 | $23.61 | $23.45 | $23.61 | $22.45 | 1,926 |
2017-03-14 | $23.34 | $23.35 | $23.19 | $23.20 | $22.06 | 5,590 |
2017-03-13 | $23.41 | $23.45 | $23.31 | $23.42 | $22.26 | 1,714 |
2017-03-10 | $23.27 | $23.34 | $23.26 | $23.34 | $22.19 | 4,249 |
2017-03-09 | $23.29 | $23.29 | $23.25 | $23.25 | $22.10 | 592 |
2017-03-08 | $23.42 | $23.42 | $23.35 | $23.35 | $22.20 | 1,900 |
2017-03-07 | $23.51 | $23.54 | $23.39 | $23.47 | $22.31 | 13,962 |
2017-03-06 | $23.61 | $23.61 | $23.37 | $23.53 | $22.37 | 1,995 |
2017-03-03 | $23.68 | $23.68 | $23.61 | $23.61 | $22.45 | 2,335 |
2017-03-02 | $23.96 | $23.99 | $23.76 | $23.76 | $22.59 | 3,509 |
2017-03-01 | $23.75 | $23.98 | $23.75 | $23.87 | $22.69 | 1,513 |
2017-02-28 | $23.75 | $23.75 | $23.75 | $23.75 | $22.58 | 162 |
2017-02-27 | $23.73 | $23.75 | $23.73 | $23.75 | $22.58 | 572 |
2017-02-24 | $23.73 | $23.73 | $23.69 | $23.70 | $22.53 | 526 |
2017-02-23 | $23.90 | $23.90 | $23.70 | $23.70 | $22.53 | 1,623 |
2017-02-22 | $24.05 | $24.05 | $23.98 | $24.01 | $22.83 | 3,159 |
2017-02-21 | $23.95 | $24.02 | $23.88 | $24.01 | $22.83 | 2,932 |
2017-02-17 | $23.97 | $23.99 | $23.90 | $23.93 | $22.75 | 4,366 |
2017-02-16 | $24.07 | $24.07 | $23.87 | $23.97 | $22.79 | 1,831 |
2017-02-15 | $24.00 | $24.11 | $24.00 | $24.10 | $22.91 | 3,499 |
2017-02-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.82 | 660 |
2017-02-13 | $24.38 | $24.38 | $24.12 | $24.12 | $22.93 | 8,171 |
2017-02-10 | $24.02 | $24.20 | $24.00 | $24.00 | $22.82 | 2,605 |
2017-02-09 | $24.07 | $24.13 | $24.07 | $24.13 | $22.94 | 1,796 |
2017-02-08 | $23.86 | $23.90 | $23.83 | $23.87 | $22.69 | 3,240 |
2017-02-07 | $24.03 | $24.03 | $23.89 | $23.89 | $22.71 | 624 |
2017-02-06 | $24.15 | $24.17 | $24.01 | $24.01 | $22.83 | 8,854 |
2017-02-03 | $24.03 | $24.15 | $24.02 | $24.12 | $22.93 | 5,408 |
2017-02-02 | $24.00 | $24.02 | $23.99 | $24.02 | $22.84 | 1,384 |
2017-02-01 | $23.83 | $23.99 | $23.83 | $23.99 | $22.81 | 1,116 |
2017-01-31 | $23.80 | $23.93 | $23.71 | $23.73 | $22.56 | 2,593 |
2017-01-30 | $24.33 | $24.33 | $23.76 | $23.80 | $22.63 | 2,585 |
2017-01-27 | $24.24 | $24.24 | $24.20 | $24.22 | $23.03 | 2,399 |
2017-01-26 | $24.40 | $24.41 | $24.24 | $24.24 | $23.04 | 3,425 |
2017-01-25 | $24.38 | $24.42 | $24.20 | $24.37 | $23.17 | 4,631 |
2017-01-24 | $24.04 | $24.21 | $23.97 | $24.21 | $23.02 | 10,230 |
2017-01-23 | $23.92 | $23.92 | $23.75 | $23.77 | $22.60 | 3,550 |
2017-01-20 | $23.94 | $23.94 | $23.82 | $23.86 | $22.68 | 1,414 |
2017-01-19 | $23.93 | $23.93 | $23.75 | $23.78 | $22.61 | 2,667 |
2017-01-18 | $23.84 | $23.90 | $23.84 | $23.86 | $22.68 | 3,265 |
2017-01-17 | $23.98 | $23.98 | $23.71 | $23.78 | $22.61 | 5,296 |
2017-01-13 | $24.08 | $24.08 | $24.00 | $24.00 | $22.82 | 1,065 |
2017-01-12 | $23.95 | $23.95 | $23.82 | $23.82 | $22.64 | 2,401 |
2017-01-11 | $24.11 | $24.16 | $24.10 | $24.12 | $22.93 | 3,604 |
2017-01-10 | $23.94 | $24.10 | $23.94 | $24.07 | $22.88 | 5,934 |
2017-01-09 | $23.96 | $23.98 | $23.91 | $23.92 | $22.74 | 3,912 |
2017-01-06 | $24.12 | $24.12 | $24.12 | $24.12 | $22.93 | 244 |
2017-01-05 | $24.33 | $24.33 | $24.33 | $24.33 | $23.13 | 487 |
2017-01-04 | $24.25 | $24.40 | $24.25 | $24.25 | $23.05 | 3,600 |
2017-01-03 | $24.28 | $24.29 | $23.83 | $24.10 | $22.91 | 7,306 |
2016-12-30 | $24.12 | $24.14 | $23.94 | $24.12 | $22.93 | 5,575 |
2016-12-29 | $24.24 | $24.24 | $24.16 | $24.17 | $22.98 | 1,867 |
2016-12-28 | $24.34 | $24.34 | $24.16 | $24.17 | $22.98 | 1,515 |
2016-12-27 | $24.40 | $24.40 | $24.25 | $24.29 | $23.09 | 8,166 |
2016-12-23 | $24.23 | $24.23 | $24.20 | $24.21 | $22.99 | 376 |
2016-12-22 | $24.22 | $24.22 | $24.12 | $24.13 | $22.91 | 4,402 |
2016-12-21 | $24.40 | $24.42 | $24.40 | $24.42 | $23.19 | 2,762 |
2016-12-20 | $24.34 | $24.36 | $24.28 | $24.35 | $23.12 | 7,838 |
2016-12-19 | $24.25 | $24.25 | $23.00 | $24.20 | $22.98 | 4,822 |
2016-12-16 | $24.17 | $24.17 | $24.17 | $24.17 | $22.95 | 214 |
2016-12-15 | $24.17 | $24.34 | $24.17 | $24.17 | $22.95 | 4,945 |
2016-12-14 | $24.19 | $24.25 | $24.06 | $24.09 | $22.88 | 6,381 |
2016-12-13 | $24.47 | $24.47 | $24.27 | $24.27 | $23.05 | 6,390 |
2016-12-12 | $24.53 | $24.54 | $24.30 | $24.37 | $23.14 | 2,119 |
2016-12-09 | $24.62 | $24.62 | $24.42 | $24.51 | $23.28 | 3,481 |
2016-12-08 | $24.41 | $24.64 | $24.41 | $24.58 | $23.34 | 2,304 |
2016-12-07 | $24.25 | $24.41 | $24.25 | $24.40 | $23.17 | 9,041 |
2016-12-06 | $24.04 | $24.21 | $23.96 | $24.21 | $22.98 | 1,166 |
2016-12-05 | $24.02 | $24.03 | $23.94 | $24.01 | $22.80 | 3,070 |
2016-12-02 | $23.82 | $23.84 | $23.75 | $23.78 | $22.58 | 3,276 |
2016-12-01 | $23.95 | $23.95 | $23.80 | $23.80 | $22.60 | 3,589 |
2016-11-30 | $24.24 | $24.24 | $23.98 | $24.00 | $22.79 | 7,331 |
2016-11-29 | $24.22 | $24.26 | $24.20 | $24.20 | $22.98 | 3,579 |
2016-11-28 | $24.30 | $24.30 | $24.10 | $24.10 | $22.88 | 2,017 |
2016-11-25 | $24.32 | $24.35 | $24.31 | $24.35 | $23.12 | 1,137 |
2016-11-23 | $24.20 | $24.29 | $24.05 | $24.27 | $23.05 | 3,156 |
2016-11-22 | $24.04 | $24.17 | $23.99 | $24.17 | $22.95 | 6,432 |
2016-11-21 | $23.92 | $23.92 | $23.86 | $23.86 | $22.65 | 578 |
2016-11-18 | $23.90 | $23.94 | $23.90 | $23.92 | $22.71 | 5,393 |
2016-11-17 | $23.66 | $23.88 | $23.66 | $23.86 | $22.66 | 2,990 |
2016-11-16 | $23.79 | $23.79 | $23.67 | $23.75 | $22.55 | 6,040 |
2016-11-15 | $23.72 | $23.78 | $23.70 | $23.77 | $22.57 | 6,344 |
2016-11-14 | $23.62 | $23.65 | $23.62 | $23.65 | $22.46 | 1,044 |
2016-11-11 | $23.34 | $23.40 | $23.34 | $23.40 | $22.22 | 759 |
2016-11-10 | $22.74 | $22.80 | $22.70 | $22.80 | $21.65 | 578 |
2016-11-09 | $22.54 | $22.54 | $22.41 | $22.41 | $21.28 | 1,254 |
2016-11-08 | $22.31 | $22.39 | $22.28 | $22.33 | $21.20 | 2,633 |
2016-11-07 | $22.48 | $22.48 | $22.27 | $22.47 | $21.34 | 4,701 |
2016-11-04 | $22.20 | $22.26 | $22.20 | $22.26 | $21.14 | 1,762 |
2016-11-03 | $22.25 | $22.29 | $22.12 | $22.12 | $21.00 | 5,653 |
2016-11-02 | $22.25 | $22.38 | $22.25 | $22.29 | $21.17 | 1,757 |
2016-11-01 | $22.45 | $22.47 | $22.36 | $22.38 | $21.25 | 2,644 |
2016-10-31 | $22.29 | $22.29 | $22.29 | $22.29 | $21.17 | 1,452 |
2016-10-28 | $22.51 | $22.51 | $22.51 | $22.51 | $21.37 | 967 |
2016-10-27 | $22.38 | $22.38 | $22.38 | $22.38 | $21.25 | 1,170 |
2016-10-26 | $22.58 | $22.58 | $22.58 | $22.58 | $21.44 | 1,039 |
2016-10-25 | $22.81 | $22.81 | $22.79 | $22.80 | $21.65 | 2,291 |
2016-10-24 | $22.66 | $23.04 | $22.65 | $22.91 | $21.75 | 4,092 |
2016-10-21 | $22.94 | $22.94 | $22.94 | $22.94 | $21.78 | 23 |
2016-10-20 | $23.01 | $23.08 | $22.93 | $22.94 | $21.78 | 1,917 |
2016-10-19 | $23.11 | $23.11 | $23.11 | $23.11 | $21.94 | 71 |
2016-10-18 | $23.24 | $23.24 | $23.10 | $23.11 | $21.94 | 9,859 |
2016-10-17 | $23.12 | $23.24 | $23.12 | $23.17 | $22.00 | 1,463 |
2016-10-14 | $23.07 | $23.15 | $23.07 | $23.13 | $21.97 | 1,150 |
2016-10-13 | $23.15 | $23.16 | $23.15 | $23.15 | $21.99 | 1,099 |
2016-10-12 | $23.31 | $23.31 | $23.31 | $23.31 | $22.13 | 267 |
2016-10-11 | $23.38 | $23.38 | $23.38 | $23.38 | $22.20 | 677 |
2016-10-10 | $23.40 | $23.40 | $23.32 | $23.32 | $22.15 | 943 |
2016-10-07 | $23.19 | $23.31 | $23.19 | $23.28 | $22.11 | 5,234 |
2016-10-06 | $23.22 | $23.40 | $23.22 | $23.40 | $22.22 | 4,257 |
2016-10-05 | $23.38 | $23.47 | $23.38 | $23.39 | $22.21 | 4,452 |
2016-10-04 | $23.36 | $23.36 | $23.19 | $23.31 | $22.14 | 4,250 |
2016-10-03 | $23.31 | $23.37 | $23.31 | $23.37 | $22.19 | 977 |
2016-09-30 | $23.19 | $23.33 | $23.18 | $23.30 | $22.13 | 1,730 |
2016-09-29 | $23.38 | $23.38 | $23.22 | $23.31 | $22.13 | 1,595 |
2016-09-28 | $23.20 | $23.20 | $23.20 | $23.20 | $22.03 | 66 |
2016-09-27 | $23.20 | $23.21 | $23.20 | $23.20 | $22.03 | 631 |
2016-09-26 | $23.14 | $23.23 | $23.14 | $23.23 | $22.06 | 463 |
2016-09-23 | $23.46 | $23.46 | $23.31 | $23.39 | $22.15 | 1,011 |
2016-09-22 | $23.36 | $23.46 | $23.35 | $23.46 | $22.22 | 2,055 |
2016-09-21 | $23.10 | $23.15 | $23.02 | $23.14 | $21.92 | 8,158 |
2016-09-20 | $23.16 | $23.19 | $23.07 | $23.08 | $21.86 | 1,889 |
2016-09-19 | $23.20 | $23.20 | $23.20 | $23.20 | $21.97 | 412 |
2016-09-16 | $23.04 | $23.04 | $23.04 | $23.04 | $21.82 | 411 |
2016-09-15 | $22.80 | $22.80 | $22.80 | $22.80 | $21.60 | 16 |
2016-09-14 | $22.90 | $22.90 | $22.80 | $22.80 | $21.60 | 1,658 |
2016-09-13 | $23.04 | $23.04 | $23.04 | $23.04 | $21.82 | 289 |
2016-09-12 | $23.02 | $23.10 | $23.00 | $23.10 | $21.88 | 1,667 |
2016-09-09 | $23.32 | $23.32 | $23.32 | $23.32 | $22.09 | 1,037 |
2016-09-08 | $23.46 | $23.46 | $23.34 | $23.38 | $22.14 | 590 |
2016-09-07 | $23.32 | $23.43 | $23.32 | $23.39 | $22.15 | 1,346 |
2016-09-06 | $23.25 | $23.26 | $23.25 | $23.26 | $22.03 | 344 |
2016-09-02 | $23.17 | $23.20 | $23.17 | $23.20 | $21.97 | 940 |
2016-09-01 | $23.05 | $23.05 | $23.05 | $23.05 | $21.83 | 426 |
2016-08-31 | $23.31 | $23.31 | $23.31 | $23.31 | $22.08 | 377 |
2016-08-30 | $23.24 | $23.24 | $23.24 | $23.24 | $22.02 | 299 |
2016-08-29 | $23.15 | $23.21 | $23.15 | $23.21 | $21.98 | 492 |
2016-08-26 | $23.13 | $23.13 | $23.13 | $23.13 | $21.90 | 43 |
2016-08-25 | $23.13 | $23.13 | $23.13 | $23.13 | $21.90 | 199 |
2016-08-24 | $23.05 | $23.24 | $23.05 | $23.13 | $21.90 | 900 |
2016-08-23 | $23.07 | $23.07 | $23.07 | $23.07 | $21.85 | 442 |
2016-08-22 | $22.92 | $23.05 | $22.92 | $23.05 | $21.83 | 670 |
2016-08-19 | $23.09 | $23.09 | $23.09 | $23.09 | $21.87 | 0 |
2016-08-18 | $23.09 | $23.09 | $23.09 | $23.09 | $21.87 | 163 |
2016-08-17 | $22.90 | $22.98 | $22.90 | $22.90 | $21.69 | 1,300 |
2016-08-16 | $23.01 | $23.01 | $23.01 | $23.01 | $21.79 | 7 |
2016-08-15 | $23.01 | $23.01 | $23.00 | $23.01 | $21.79 | 3,004 |
2016-08-12 | $22.96 | $22.96 | $22.96 | $22.96 | $21.75 | 400 |
2016-08-11 | $23.00 | $23.00 | $22.96 | $23.00 | $21.78 | 842 |
2016-08-10 | $23.01 | $23.01 | $23.01 | $23.01 | $21.79 | 25 |
2016-08-09 | $23.01 | $23.01 | $23.01 | $23.01 | $21.79 | 265 |
2016-08-08 | $22.88 | $22.95 | $22.88 | $22.95 | $21.73 | 450 |
2016-08-05 | $22.85 | $22.85 | $22.85 | $22.85 | $21.64 | 2,056 |
2016-08-04 | $22.87 | $22.87 | $22.87 | $22.87 | $21.66 | 52 |
2016-08-03 | $22.87 | $22.87 | $22.87 | $22.87 | $21.66 | 35 |
2016-08-02 | $22.84 | $22.87 | $22.84 | $22.87 | $21.66 | 512 |
2016-08-01 | $22.94 | $22.94 | $22.94 | $22.94 | $21.73 | 4 |
2016-07-29 | $22.94 | $22.94 | $22.94 | $22.94 | $21.73 | 17 |
2016-07-28 | $22.87 | $22.94 | $22.87 | $22.94 | $21.73 | 517 |
2016-07-27 | $23.07 | $23.07 | $23.07 | $23.07 | $21.85 | 867 |
2016-07-26 | $23.01 | $23.01 | $23.01 | $23.01 | $21.79 | 0 |
2016-07-25 | $23.06 | $23.06 | $23.01 | $23.01 | $21.79 | 232 |
2016-07-22 | $22.67 | $22.91 | $22.67 | $22.91 | $21.70 | 552 |
2016-07-21 | $22.91 | $22.91 | $22.91 | $22.91 | $21.70 | 0 |
2016-07-20 | $22.91 | $22.91 | $22.91 | $22.91 | $21.70 | 0 |
2016-07-19 | $22.91 | $22.91 | $22.91 | $22.91 | $21.70 | 0 |
2016-07-18 | $22.91 | $23.01 | $22.91 | $22.91 | $21.70 | 500 |
2016-07-15 | $22.95 | $22.95 | $22.95 | $22.95 | $21.74 | 0 |
2016-07-14 | $22.95 | $22.95 | $22.95 | $22.95 | $21.74 | 130 |
2016-07-13 | $22.93 | $22.93 | $22.93 | $22.93 | $21.72 | 0 |
2016-07-12 | $22.93 | $22.93 | $22.93 | $22.93 | $21.72 | 175 |
2016-07-11 | $22.81 | $22.81 | $22.70 | $22.77 | $21.57 | 2,687 |
2016-07-08 | $22.56 | $22.56 | $22.50 | $22.55 | $21.36 | 700 |
2016-07-07 | $22.41 | $22.49 | $22.34 | $22.41 | $21.23 | 2,031 |
2016-07-06 | $22.34 | $22.35 | $22.29 | $22.35 | $21.17 | 3,626 |
2016-07-05 | $22.22 | $22.36 | $22.22 | $22.22 | $21.05 | 6,019 |
2016-07-01 | $22.51 | $22.54 | $22.48 | $22.53 | $21.34 | 12,864 |
2016-06-30 | $22.32 | $22.36 | $22.30 | $22.35 | $21.17 | 2,282 |
2016-06-29 | $22.27 | $22.29 | $22.18 | $22.29 | $21.11 | 4,991 |
2016-06-28 | $22.09 | $22.13 | $22.09 | $22.13 | $20.96 | 1,430 |
2016-06-27 | $22.33 | $22.33 | $22.33 | $22.33 | $21.15 | 0 |
2016-06-24 | $22.33 | $22.33 | $22.33 | $22.33 | $21.13 | 158 |
2016-06-23 | $22.67 | $22.70 | $22.67 | $22.70 | $21.48 | 365 |
2016-06-22 | $22.70 | $22.70 | $22.68 | $22.70 | $21.48 | 669 |
2016-06-21 | $22.68 | $22.68 | $22.68 | $22.68 | $21.46 | 0 |
2016-06-20 | $22.47 | $22.68 | $22.47 | $22.68 | $21.46 | 2,270 |
2016-06-17 | $22.60 | $22.60 | $22.54 | $22.54 | $21.33 | 314 |
2016-06-16 | $22.57 | $22.57 | $22.57 | $22.57 | $21.35 | 0 |
2016-06-15 | $22.57 | $22.57 | $22.57 | $22.57 | $21.35 | 292 |
2016-06-14 | $22.60 | $22.60 | $22.60 | $22.60 | $21.38 | 135 |
2016-06-13 | $22.61 | $22.61 | $22.60 | $22.60 | $21.38 | 214 |
2016-06-10 | $22.81 | $22.81 | $22.81 | $22.81 | $21.58 | 65 |
2016-06-09 | $22.83 | $22.83 | $22.81 | $22.81 | $21.58 | 1,150 |
2016-06-08 | $22.70 | $22.75 | $22.70 | $22.75 | $21.53 | 200 |
2016-06-07 | $22.53 | $22.75 | $22.53 | $22.75 | $21.52 | 551 |
2016-06-06 | $22.65 | $22.65 | $22.65 | $22.65 | $21.43 | 247 |
2016-06-03 | $22.55 | $22.55 | $22.55 | $22.55 | $21.34 | 794 |
2016-06-02 | $22.51 | $22.51 | $22.51 | $22.51 | $21.30 | 0 |
2016-06-01 | $22.51 | $22.51 | $22.51 | $22.51 | $21.30 | 0 |
2016-05-31 | $22.51 | $22.51 | $22.51 | $22.51 | $21.30 | 244 |
2016-05-27 | $22.54 | $22.54 | $22.54 | $22.54 | $21.33 | 0 |
2016-05-26 | $22.54 | $22.54 | $22.54 | $22.54 | $21.33 | 0 |
2016-05-25 | $22.54 | $22.54 | $22.54 | $22.54 | $21.33 | 131 |
2016-05-24 | $22.54 | $22.54 | $22.54 | $22.54 | $21.33 | 217 |
2016-05-23 | $22.26 | $22.42 | $22.26 | $22.41 | $21.20 | 715 |
2016-05-20 | $22.35 | $22.37 | $22.35 | $22.37 | $21.17 | 1,168 |
2016-05-19 | $22.20 | $22.20 | $22.20 | $22.20 | $21.01 | 0 |
2016-05-18 | $22.20 | $22.20 | $22.20 | $22.20 | $21.01 | 0 |
2016-05-17 | $22.38 | $22.38 | $22.13 | $22.20 | $21.01 | 1,065 |
2016-05-16 | $22.90 | $22.90 | $22.43 | $22.44 | $21.23 | 3,345 |
2016-05-13 | $22.48 | $22.50 | $22.48 | $22.50 | $21.29 | 1,199 |
2016-05-12 | $22.53 | $22.53 | $22.47 | $22.47 | $21.26 | 889 |
2016-05-11 | $22.72 | $22.72 | $22.58 | $22.58 | $21.36 | 598 |
2016-05-10 | $22.74 | $22.75 | $22.71 | $22.75 | $21.52 | 766 |
2016-05-09 | $22.68 | $22.68 | $22.68 | $22.68 | $21.46 | 20 |
2016-05-06 | $22.58 | $22.68 | $22.58 | $22.68 | $21.46 | 3,045 |
2016-05-05 | $22.82 | $22.82 | $22.82 | $22.82 | $21.59 | 1,617 |
2016-05-04 | $22.67 | $22.73 | $22.66 | $22.73 | $21.51 | 1,928 |
2016-05-03 | $22.78 | $22.78 | $22.78 | $22.78 | $21.55 | 175 |
2016-05-02 | $22.78 | $22.83 | $22.72 | $22.83 | $21.60 | 2,761 |
2016-04-29 | $22.92 | $22.92 | $22.70 | $22.77 | $21.55 | 2,680 |
2016-04-28 | $22.90 | $22.92 | $22.90 | $22.90 | $21.67 | 4,600 |
2016-04-27 | $22.87 | $22.95 | $22.87 | $22.94 | $21.71 | 1,903 |
2016-04-26 | $22.96 | $22.96 | $22.94 | $22.94 | $21.71 | 917 |
2016-04-25 | $22.73 | $22.73 | $22.68 | $22.68 | $21.46 | 1,127 |
2016-04-22 | $22.50 | $22.89 | $22.50 | $22.84 | $21.61 | 2,054 |
2016-04-21 | $23.20 | $23.20 | $22.75 | $22.75 | $21.53 | 1,854 |
2016-04-20 | $22.87 | $22.90 | $22.86 | $22.86 | $21.63 | 1,095 |
2016-04-19 | $22.89 | $22.89 | $22.86 | $22.86 | $21.63 | 694 |
2016-04-18 | $22.83 | $22.83 | $22.83 | $22.83 | $21.60 | 177 |
2016-04-15 | $22.83 | $22.83 | $22.83 | $22.83 | $21.60 | 0 |
2016-04-14 | $22.82 | $22.83 | $22.82 | $22.83 | $21.60 | 2,980 |
2016-04-13 | $22.59 | $22.59 | $22.59 | $22.59 | $21.37 | 15 |
2016-04-12 | $22.58 | $22.59 | $22.58 | $22.59 | $21.37 | 321 |
2016-04-11 | $22.69 | $22.73 | $22.59 | $22.59 | $21.37 | 882 |
2016-04-08 | $22.62 | $22.62 | $22.50 | $22.50 | $21.29 | 1,302 |
2016-04-07 | $22.57 | $22.57 | $22.57 | $22.57 | $21.36 | 1,251 |
2016-04-06 | $22.67 | $22.76 | $22.67 | $22.76 | $21.53 | 835 |
2016-04-05 | $23.03 | $23.03 | $23.03 | $23.03 | $21.79 | 1 |
2016-04-04 | $23.08 | $23.09 | $23.02 | $23.03 | $21.79 | 3,004 |
2016-04-01 | $23.06 | $23.06 | $23.06 | $23.06 | $21.82 | 1,002 |
2016-03-31 | $23.00 | $23.00 | $23.00 | $23.00 | $21.76 | 0 |
2016-03-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.76 | 600 |
2016-03-29 | $22.66 | $22.79 | $22.66 | $22.78 | $21.55 | 845 |
2016-03-28 | $22.75 | $22.76 | $22.75 | $22.76 | $21.53 | 305 |
2016-03-24 | $22.73 | $22.74 | $22.73 | $22.74 | $21.49 | 568 |
2016-03-23 | $23.01 | $23.01 | $22.83 | $22.83 | $21.57 | 626 |
2016-03-22 | $22.97 | $23.01 | $22.97 | $23.01 | $21.75 | 7,650 |
2016-03-21 | $22.98 | $22.98 | $22.98 | $22.98 | $21.72 | 0 |
2016-03-18 | $22.72 | $22.98 | $22.72 | $22.98 | $21.72 | 479 |
2016-03-17 | $22.90 | $22.97 | $22.90 | $22.92 | $21.66 | 918 |
2016-03-16 | $22.82 | $22.82 | $22.82 | $22.82 | $21.57 | 290 |
2016-03-15 | $22.90 | $22.90 | $22.90 | $22.90 | $21.64 | 241 |
2016-03-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.74 | 216 |
2016-03-11 | $23.07 | $23.12 | $23.07 | $23.12 | $21.85 | 1,767 |
2016-03-10 | $23.00 | $23.00 | $22.93 | $22.93 | $21.67 | 618 |
2016-03-09 | $23.19 | $23.88 | $22.93 | $23.06 | $21.80 | 2,389 |
2016-03-08 | $23.08 | $23.08 | $23.00 | $23.00 | $21.74 | 2,360 |
2016-03-07 | $23.08 | $23.08 | $23.08 | $23.08 | $21.81 | 0 |
2016-03-04 | $23.08 | $23.08 | $23.08 | $23.08 | $21.81 | 101 |
2016-03-03 | $23.16 | $23.16 | $23.16 | $23.16 | $21.89 | 215 |
2016-03-02 | $22.97 | $23.01 | $22.97 | $23.01 | $21.75 | 2,251 |
2016-03-01 | $23.18 | $23.18 | $22.99 | $23.05 | $21.79 | 13,036 |
2016-02-29 | $23.13 | $23.13 | $23.13 | $23.13 | $21.86 | 200 |
2016-02-26 | $22.89 | $22.89 | $22.89 | $22.89 | $21.64 | 658 |
2016-02-25 | $22.63 | $22.63 | $22.63 | $22.63 | $21.39 | 0 |
2016-02-24 | $22.63 | $22.63 | $22.63 | $22.63 | $21.39 | 354 |
2016-02-23 | $22.62 | $22.63 | $22.62 | $22.63 | $21.39 | 4,473 |
2016-02-22 | $22.34 | $22.34 | $22.34 | $22.34 | $21.12 | 54 |
2016-02-19 | $22.34 | $22.34 | $22.34 | $22.34 | $21.12 | 0 |
2016-02-18 | $22.34 | $22.34 | $22.34 | $22.34 | $21.12 | 400 |
2016-02-17 | $22.09 | $22.43 | $22.09 | $22.43 | $21.20 | 2,160 |
2016-02-16 | $22.19 | $22.25 | $22.19 | $22.25 | $21.03 | 6,300 |
2016-02-12 | $22.09 | $22.13 | $22.09 | $22.13 | $20.92 | 600 |
2016-02-11 | $21.93 | $22.03 | $21.90 | $21.90 | $20.70 | 205,410 |
2016-02-10 | $22.17 | $22.18 | $22.05 | $22.15 | $20.94 | 9,705 |
2016-02-09 | $22.11 | $22.11 | $22.11 | $22.11 | $20.90 | 133 |
2016-02-08 | $21.98 | $22.17 | $21.91 | $22.12 | $20.91 | 151,410 |
2016-02-05 | $22.11 | $22.11 | $22.11 | $22.11 | $20.90 | 0 |
2016-02-04 | $22.11 | $22.11 | $22.11 | $22.11 | $20.90 | 0 |
2016-02-03 | $22.43 | $22.43 | $21.87 | $22.11 | $20.90 | 1,604 |
2016-02-02 | $22.15 | $22.15 | $22.15 | $22.15 | $20.94 | 20 |
2016-02-01 | $22.15 | $22.15 | $22.15 | $22.15 | $20.94 | 0 |
2016-01-29 | $22.15 | $22.18 | $22.09 | $22.15 | $20.94 | 2,747 |
2016-01-28 | $22.19 | $22.19 | $22.13 | $22.13 | $20.91 | 525 |
2016-01-27 | $22.27 | $22.27 | $22.27 | $22.27 | $21.05 | 0 |
2016-01-26 | $22.27 | $22.30 | $22.26 | $22.27 | $21.05 | 1,728 |
2016-01-25 | $22.25 | $22.25 | $22.25 | $22.25 | $21.03 | 0 |
2016-01-22 | $22.47 | $22.47 | $22.20 | $22.25 | $21.03 | 3,614 |
2016-01-21 | $22.60 | $22.60 | $22.21 | $22.21 | $20.99 | 1,476 |
2016-01-20 | $21.96 | $22.17 | $21.96 | $22.17 | $20.95 | 726 |
2016-01-19 | $22.04 | $22.04 | $22.04 | $22.04 | $20.83 | 0 |
2016-01-15 | $22.04 | $22.04 | $22.04 | $22.04 | $20.83 | 206 |
2016-01-14 | $22.13 | $22.13 | $22.13 | $22.13 | $20.92 | 102 |
2016-01-13 | $22.09 | $22.09 | $22.04 | $22.06 | $20.85 | 1,101 |
2016-01-12 | $22.43 | $22.43 | $22.43 | $22.43 | $21.20 | 0 |
2016-01-11 | $22.43 | $22.43 | $22.43 | $22.43 | $21.20 | 0 |
2016-01-08 | $22.62 | $22.62 | $22.43 | $22.43 | $21.20 | 1,400 |
2016-01-07 | $22.58 | $22.66 | $22.43 | $22.66 | $21.42 | 1,830 |
2016-01-06 | $22.89 | $22.89 | $22.70 | $22.70 | $21.46 | 950 |
2016-01-05 | $22.95 | $22.95 | $22.95 | $22.95 | $21.69 | 269 |
2016-01-04 | $23.02 | $23.02 | $22.96 | $22.96 | $21.70 | 1,209 |
2015-12-31 | $23.23 | $23.32 | $23.08 | $23.08 | $21.81 | 12,792 |
2015-12-30 | $23.48 | $23.48 | $23.34 | $23.43 | $22.15 | 1,182 |
2015-12-29 | $23.57 | $23.57 | $23.57 | $23.57 | $22.28 | 214 |
2015-12-28 | $23.55 | $23.55 | $23.55 | $23.55 | $22.26 | 202 |
2015-12-24 | $23.57 | $23.57 | $23.57 | $23.57 | $22.23 | 0 |
2015-12-23 | $23.63 | $23.63 | $23.57 | $23.57 | $22.23 | 700 |
2015-12-22 | $23.62 | $23.70 | $23.62 | $23.70 | $22.36 | 7,400 |
2015-12-21 | $23.79 | $23.80 | $23.74 | $23.79 | $22.44 | 4,815 |
2015-12-18 | $23.81 | $23.81 | $23.75 | $23.76 | $22.41 | 805 |
2015-12-17 | $23.78 | $23.88 | $23.58 | $23.61 | $22.27 | 2,904 |
2015-12-16 | $23.65 | $23.66 | $23.62 | $23.66 | $22.32 | 1,880 |
2015-12-15 | $23.60 | $23.60 | $23.55 | $23.58 | $22.24 | 2,607 |
2015-12-14 | $23.50 | $23.50 | $23.50 | $23.50 | $22.17 | 200 |
2015-12-11 | $23.74 | $23.74 | $23.74 | $23.74 | $22.40 | 304 |
2015-12-10 | $24.09 | $24.09 | $24.07 | $24.07 | $22.71 | 245 |
2015-12-09 | $24.10 | $24.11 | $24.10 | $24.11 | $22.74 | 1,404 |
2015-12-08 | $24.14 | $24.20 | $24.14 | $24.20 | $22.83 | 540 |
2015-12-07 | $24.32 | $24.32 | $24.23 | $24.23 | $22.86 | 1,023 |
2015-12-04 | $24.35 | $24.48 | $24.35 | $24.36 | $22.98 | 866 |
2015-12-03 | $24.27 | $24.27 | $24.26 | $24.26 | $22.89 | 2,606 |
2015-12-02 | $24.61 | $24.61 | $24.48 | $24.48 | $23.09 | 2,534 |
2015-12-01 | $24.57 | $24.57 | $24.42 | $24.45 | $23.06 | 2,460 |
2015-11-30 | $24.58 | $24.58 | $24.56 | $24.56 | $23.17 | 2,957 |
2015-11-27 | $24.49 | $24.49 | $24.49 | $24.49 | $23.10 | 0 |
2015-11-25 | $24.47 | $24.54 | $24.47 | $24.49 | $23.10 | 2,253 |
2015-11-24 | $24.29 | $24.29 | $24.29 | $24.29 | $22.91 | 0 |
2015-11-23 | $24.18 | $24.30 | $24.18 | $24.29 | $22.91 | 4,114 |
2015-11-20 | $24.06 | $24.24 | $23.96 | $24.18 | $22.81 | 19,503 |
2015-11-19 | $23.95 | $23.95 | $23.95 | $23.95 | $22.59 | 1,050 |
2015-11-18 | $24.27 | $24.34 | $24.04 | $24.10 | $22.73 | 4,398 |
2015-11-17 | $24.29 | $24.29 | $24.04 | $24.08 | $22.72 | 2,239 |
2015-11-16 | $23.97 | $24.15 | $23.97 | $24.12 | $22.75 | 5,461 |
2015-11-13 | $24.13 | $24.13 | $24.13 | $24.13 | $22.77 | 380 |
2015-11-12 | $24.51 | $24.51 | $24.37 | $24.37 | $22.99 | 478 |
2015-11-11 | $24.73 | $24.73 | $24.73 | $24.73 | $23.33 | 100 |
2015-11-10 | $24.79 | $24.79 | $24.79 | $24.79 | $23.39 | 224 |
2015-11-09 | $24.78 | $24.84 | $24.65 | $24.73 | $23.33 | 30,581 |
2015-11-06 | $24.75 | $24.75 | $24.70 | $24.71 | $23.31 | 750 |
2015-11-05 | $24.71 | $24.71 | $24.70 | $24.70 | $23.30 | 750 |
2015-11-04 | $24.57 | $24.66 | $24.53 | $24.53 | $23.14 | 1,002 |
2015-11-03 | $24.31 | $24.54 | $24.31 | $24.54 | $23.15 | 2,783 |
2015-11-02 | $24.46 | $24.46 | $24.20 | $24.20 | $22.83 | 3,885 |
2015-10-30 | $24.31 | $24.31 | $24.25 | $24.25 | $22.88 | 425 |
2015-10-29 | $24.33 | $24.37 | $24.33 | $24.37 | $22.99 | 200 |
2015-10-28 | $24.26 | $24.26 | $24.26 | $24.26 | $22.89 | 2 |
2015-10-27 | $24.37 | $24.37 | $24.26 | $24.26 | $22.89 | 958 |
2015-10-26 | $23.96 | $24.41 | $23.96 | $24.23 | $22.86 | 7,092 |
2015-10-23 | $24.10 | $24.15 | $24.09 | $24.14 | $22.77 | 3,980 |
2015-10-22 | $24.51 | $24.51 | $24.25 | $24.25 | $22.88 | 2,540 |
2015-10-21 | $24.76 | $24.76 | $24.60 | $24.61 | $23.22 | 520 |
2015-10-20 | $24.75 | $24.75 | $24.62 | $24.62 | $23.22 | 2,798 |
2015-10-19 | $24.98 | $24.98 | $24.70 | $24.75 | $23.35 | 4,193 |
2015-10-16 | $24.65 | $24.65 | $24.65 | $24.65 | $23.25 | 589 |
2015-10-15 | $24.56 | $24.56 | $24.56 | $24.56 | $23.17 | 278 |
2015-10-14 | $24.77 | $24.77 | $24.63 | $24.63 | $23.23 | 4,760 |
2015-10-13 | $25.00 | $25.00 | $24.68 | $24.68 | $23.28 | 5,800 |
2015-10-12 | $24.72 | $24.77 | $24.69 | $24.77 | $23.37 | 2,475 |
2015-10-09 | $24.78 | $24.78 | $24.78 | $24.78 | $23.38 | 22 |
2015-10-08 | $24.86 | $24.88 | $24.78 | $24.78 | $23.38 | 1,502 |
2015-10-07 | $24.96 | $24.96 | $24.69 | $24.70 | $23.30 | 803 |
2015-10-06 | $24.90 | $24.90 | $24.77 | $24.77 | $23.37 | 6,719 |
2015-10-05 | $25.13 | $25.13 | $24.80 | $24.90 | $23.49 | 4,552 |
2015-10-02 | $24.81 | $24.81 | $24.74 | $24.74 | $23.34 | 2,202 |
2015-10-01 | $24.83 | $24.92 | $24.83 | $24.92 | $23.51 | 400 |
2015-09-30 | $24.82 | $24.82 | $24.81 | $24.81 | $23.40 | 600 |
2015-09-29 | $25.00 | $25.00 | $24.90 | $24.90 | $23.49 | 2,000 |
2015-09-28 | $25.12 | $25.12 | $24.98 | $25.03 | $23.61 | 1,879 |
2015-09-25 | $25.25 | $25.30 | $25.18 | $25.19 | $23.76 | 1,750 |
2015-09-24 | $25.19 | $25.45 | $25.09 | $25.25 | $23.81 | 3,576 |
2015-09-23 | $24.95 | $24.95 | $24.95 | $24.95 | $23.54 | 0 |
2015-09-22 | $25.02 | $25.19 | $24.95 | $24.95 | $23.54 | 8,500 |
2015-09-21 | $25.06 | $25.17 | $25.06 | $25.11 | $23.69 | 10,300 |
2015-09-18 | $25.18 | $25.19 | $25.16 | $25.16 | $23.73 | 4,650 |
2015-09-17 | $25.47 | $25.47 | $24.89 | $25.07 | $23.65 | 1,622 |
2015-09-16 | $24.97 | $24.97 | $24.91 | $24.91 | $23.50 | 1,289 |
2015-09-15 | $25.15 | $25.15 | $25.04 | $25.05 | $23.63 | 20,598 |
2015-09-14 | $25.99 | $25.99 | $25.00 | $25.09 | $23.67 | 9,892 |
2015-09-11 | $25.11 | $25.24 | $25.11 | $25.24 | $23.81 | 1,600 |
2015-09-10 | $25.17 | $25.27 | $25.16 | $25.16 | $23.73 | 3,888 |
2015-09-09 | $25.25 | $25.25 | $24.91 | $24.94 | $23.53 | 14,619 |
Cambria ETF Trust Cambria Value and Momentum ETF (VAMO) News Headlines
Recent Cambria ETF Trust Cambria Value and Momentum ETF (VAMO) News
Similar Companies to Cambria ETF Trust Cambria Value and Momentum ETF (VAMO) 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 | -- | -- | -- |