Alpha Architect Value Momentum Trend ETF (VMOT) Exchange: BATS
Data as of May 9, 2025
$23.75 ($0.18) 0.75%
Alpha Architect Value Momentum Trend ETF - Daily Information
Click for more stock information on Alpha Architect Value Momentum Trend ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $23.81 |
Previous Close | $23.75 |
High | $23.87 |
Low | $23.68 |
Adjusted Open | $23.81 |
Previous Adjusted Close | $23.75 |
Adjusted High | $23.87 |
Adjusted Low | $23.68 |
About Alpha Architect Value Momentum Trend ETF (VMOT)
The Fund employs a “passive management” (or indexing) investment approach designed to track the performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by Empirical Finance, LLC, d/b/a Alpha Architect, and licensed to Empowered Funds, LLC, the Fund’s investment adviser (the “Adviser”) and a wholly-owned subsidiary of Alpha Architect. The Fund is a “fund of funds,” meaning that it primarily invests its assets in the shares of other exchange-traded funds (“ETFs”), rather than in securities of individual companies. The Index The Index will be composed primarily of the other ETFs advised by the Adviser (the “Alpha Architect ETFs”). Currently, there are four Alpha Architect ETFs, which invest in either domestic or international equity securities, and employ either a “momentum” or a “value” investment strategy. In addition, the Index may, from time to time, use hedging strategies (as described more below). The Alpha Architect ETFs can be grouped into ETFs that use a quantitative momentum investment strategy (Alpha Architect U.S. Quantitative Momentum ETF and Alpha Architect International Quantitative Momentum ETF, referred to as the “Momentum ETFs”) and those that use a quantitative value investment strategy (Alpha Architect U.S. Quantitative Value ETF and the Alpha Architect International Quantitative Value ETF, referred to as the “Value ETFs”). A “momentum” investment style emphasizes investing in securities that recently have had better recent total return performance compared to other securities. In contrast, a “value” investment style emphasizes investing in securities that based on quantitative analysis are considered undervalue compared to other securities. Each index tracked by the Alpha Architect ETFs uses a 5-step, quantitative, rules-based methodology to identify a portfolio of equity securities with positive momentum (for the Momentum ETFs) or potential for capital appreciation (for the Value ETFs), as described below. Construction of each index begins with a universe of stocks that principally trade on the applicable exchanges (e.g., either U.S. exchanges or exchanges in countries included in the MSCI EAFE Index). Each universe of stocks is then screened to, among other things, include the largest 1,500 common stocks based on their market capitalization. A liquidity screen is then employed to eliminate illiquid securities. For each index tracked by the Momentum ETFs (each, a “Momentum Index”), the second stage eliminates companies with potential issues, the third stage screens the remaining companies to identify the top 100 companies with the highest cumulative return for the past 12 months, excluding the last month. The fourth stage employs a momentum quality screen to identify which of the remaining companies has experienced the most consistent positive returns during the 12-month period measured above. To account for seasonal (i.e., quarter-end) effects on a company’s performance, each Momentum Index is reconstituted quarterly. The Momentum Index for QMOM is reconstituted near the end of February, May, August, and November. The Momentum Index for IMOM is reconstituted near the beginning of each March, June, September, and December. In each case, the reconstitutions take place approximately just over or just under one month ahead of each calendar quarter-end. At the time of each reconstitution, each Momentum Index constituent is equally-weighted. For each index tracked by the Value ETFs (each, a “Value Index”), the second stage incorporates proprietary models to identify and exclude companies at risk for the highest likelihood of poor financial performance. The third stage employs a value-driven approach to identify the cheapest 100 firms based on a proprietary value-centric metric similar to what is known as the “enterprise multiple,” a firm’s total enterprise value divided by earnings before interest and taxes (EBIT). The fourth stage of Value Index construction seeks to identify which of the remaining companies has a strong current financial position with operational momentum. The Value Index for QVAL is reconstituted quarterly in each March, June, September, and December. The Value Index for IVAL is reconstituted near the beginning of each March, June, September, and December. At the time of each reconstitution, each Value Index constituent is equally-weighted. The Index is developed based primarily on a risk-parity approach, which focuses on an allocation of risk rather than an allocation of capital. That is, the Index will seek to allocate more assets to a sub-index with lower volatility (and therefore lower relative risk) and fewer assets to a sub-index with higher volatility (and higher relative risk). The Fund uses this risk parity approach to seek to construct an overall portfolio with less volatility and risk. As of September 30, 2020, the Index, excluding the use of any hedging strategies (as described more below), was weighted as follows: 19.99% in the Alpha Architect U.S. Quantitative Value ETF; 27.09% in the Alpha Architect International Quantitative Value ETF; 21.33% in the Alpha Architect U.S. Quantitative Momentum ETF; 31.35% Alpha Architect International Quantitative Momentum ETF; and 0.24% in cash and cash equivalents. To seek to avoid down trending markets, the Index (and therefore the Fund) may hedge up to 100% of the value of its long portfolio. The Index uses a mathematical modeling approach with respect to the use of hedging techniques. The Fund may use derivatives, including U.S. exchange-traded stock index futures or options thereon, to seek to hedge during times when the Index’s model indicates that the U.S. equity market or international equity market identifies unfavorable trends in each respective market. The Index will engage in hedging of its U.S. portfolio by shorting a representative broad-based U.S. securities index ETF when either one or both of the following conditions are met. First, the Index will hedge if the U.S. equity markets’ total return over a rolling twelve calendar month period is less than or equal to U.S. Treasury bill returns over the same period. Second, the Index will hedge when the U.S. equity markets’ twelve-month moving average exceeds current prices. There is a 50 percent weight to each rule. If both rules are triggered the Index’s U.S. equity portfolio will be fully hedged; if one rule is triggered the Index’s U.S. equity portfolio will be 50 percent hedged; and if no rules are triggered the Index’s U.S. equity portfolio will have no hedge. The Index will engage in hedging of its international portfolio by shorting a representative broad-based international securities index ETF when either one or both of the following conditions are met. First, the Index will hedge if the international equity markets’ total return over a rolling twelve calendar month period is less than or equal to the returns of the U.S. Treasury bill over the same period. Second, the Index will hedge when the international equity markets’ twelve-month moving average exceeds current prices. There is a 50 percent weight to each rule. If both rules are triggered the Index’s international equity portfolio will be fully hedged; if one rule is triggered the Index’s international equity portfolio will be 50 percent hedged; and if no rules are triggered the Index’s international equity portfolio will have no hedge. The Index’s ETF components will be reconstituted annually, however, the hedging trend calculations (and hedging related Index changes, if any) will be conducted monthly. The date of each subsequent reconstitution of the Index will be available on the Fund’s website at www.alphaarchitect.com/funds/contact at least one week prior to such date. The Fund’s Investment Strategy Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and other instruments of the Index. The Fund and the Alpha Architect ETFs are part of the same group of investment companies. The Fund may also invest up to 20% of its assets in cash and cash equivalents (including U.S. treasury bills), other investment companies, as well as securities and other instruments not included in the Index but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and changes to the Index (such as reconstitutions, additions, and deletions). The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to seek to achieve its investment objective, meaning the Fund will invest in all of the component securities of the Index in the same approximate proportions as in the Index, but may, when the Adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning the Fund may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole.
Invest in Alpha Architect Value Momentum Trend ETF (VMOT)
Historical Stock Data for Alpha Architect Value Momentum Trend ETF (VMOT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $23.81 | $23.87 | $23.68 | $23.75 | $23.75 | 10,447 |
2025-04-16 | $23.71 | $23.77 | $23.51 | $23.58 | $23.58 | 3,042 |
2025-04-15 | $23.84 | $23.85 | $23.77 | $23.81 | $23.81 | 382 |
2025-04-14 | $23.58 | $23.61 | $23.54 | $23.61 | $23.61 | 997 |
2025-04-11 | $23.16 | $23.32 | $23.15 | $23.32 | $23.32 | 3,918 |
2025-04-10 | $22.56 | $22.81 | $22.55 | $22.81 | $22.81 | 1,776 |
2025-04-09 | $21.86 | $23.38 | $21.59 | $23.38 | $23.38 | 2,158 |
2025-04-08 | $22.63 | $22.63 | $21.59 | $21.59 | $21.59 | 810 |
2025-04-07 | $21.10 | $22.41 | $21.10 | $21.77 | $21.77 | 18,008 |
2025-04-04 | $22.23 | $22.23 | $21.94 | $21.99 | $21.99 | 671 |
2025-04-03 | $23.76 | $23.76 | $23.56 | $23.58 | $23.58 | 1,009 |
2025-04-02 | $24.52 | $24.84 | $24.52 | $24.84 | $24.84 | 476 |
2025-04-01 | $24.37 | $24.57 | $24.35 | $24.57 | $24.57 | 640 |
2025-03-31 | $24.10 | $24.54 | $24.10 | $24.54 | $24.54 | 339 |
2025-03-28 | $24.34 | $24.40 | $24.34 | $24.40 | $24.40 | 600 |
2025-03-27 | $24.74 | $24.90 | $24.74 | $24.82 | $24.82 | 3,830 |
2025-03-26 | $25.11 | $25.11 | $24.94 | $24.96 | $24.96 | 340 |
2025-03-25 | $25.16 | $25.20 | $25.16 | $25.20 | $25.20 | 539 |
2025-03-24 | $25.00 | $25.19 | $25.00 | $25.19 | $25.19 | 1,840 |
2025-03-21 | $24.65 | $24.75 | $24.56 | $24.75 | $24.75 | 1,202 |
2025-03-20 | $24.81 | $24.91 | $24.81 | $24.87 | $24.87 | 1,208 |
2025-03-19 | $24.80 | $25.08 | $24.80 | $25.00 | $25.00 | 4,347 |
2025-03-18 | $24.60 | $24.67 | $24.58 | $24.66 | $24.66 | 1,953 |
2025-03-17 | $24.63 | $24.85 | $24.63 | $24.82 | $24.82 | 2,961 |
2025-03-14 | $24.31 | $24.34 | $24.29 | $24.34 | $24.34 | 1,305 |
2025-03-13 | $24.28 | $24.28 | $23.81 | $23.81 | $23.81 | 479 |
2025-03-12 | $24.23 | $24.23 | $24.18 | $24.18 | $24.18 | 287 |
2025-03-11 | $24.00 | $24.17 | $24.00 | $24.03 | $24.03 | 8,910 |
2025-03-10 | $24.38 | $24.38 | $24.02 | $24.11 | $24.11 | 7,171 |
2025-03-07 | $24.28 | $24.76 | $24.28 | $24.73 | $24.73 | 3,814 |
2025-03-06 | $24.66 | $24.66 | $24.54 | $24.60 | $24.60 | 23,687 |
2025-03-05 | $24.65 | $24.96 | $24.65 | $24.95 | $24.95 | 2,896 |
2025-03-04 | $24.20 | $24.85 | $24.20 | $24.56 | $24.56 | 4,493 |
2025-03-03 | $25.24 | $25.24 | $24.74 | $24.83 | $24.83 | 2,663 |
2025-02-28 | $25.00 | $25.05 | $24.83 | $25.05 | $25.05 | 19,257 |
2025-02-27 | $25.28 | $25.30 | $24.98 | $24.98 | $24.98 | 1,298 |
2025-02-26 | $25.56 | $25.56 | $25.35 | $25.35 | $25.35 | 2,095 |
2025-02-25 | $25.43 | $25.45 | $25.08 | $25.24 | $25.24 | 18,858 |
2025-02-24 | $25.35 | $25.42 | $25.20 | $25.32 | $25.32 | 10,163 |
2025-02-21 | $25.86 | $25.86 | $25.36 | $25.37 | $25.37 | 792 |
2025-02-20 | $26.28 | $26.28 | $25.80 | $25.95 | $25.95 | 3,469 |
2025-02-19 | $26.07 | $26.17 | $26.02 | $26.11 | $26.11 | 119,652 |
2025-02-18 | $26.19 | $26.27 | $26.18 | $26.27 | $26.27 | 38,543 |
2025-02-14 | $26.06 | $26.09 | $26.04 | $26.09 | $26.09 | 3,495 |
2025-02-13 | $25.91 | $26.05 | $25.88 | $26.05 | $26.05 | 4,094 |
2025-02-12 | $25.87 | $25.89 | $25.87 | $25.88 | $25.88 | 1,639 |
2025-02-11 | $25.94 | $26.06 | $25.94 | $26.04 | $26.04 | 2,690 |
2025-02-10 | $26.06 | $26.18 | $26.05 | $26.13 | $26.13 | 997 |
2025-02-07 | $26.08 | $26.08 | $26.00 | $26.00 | $26.00 | 1,765 |
2025-02-06 | $26.11 | $26.17 | $26.11 | $26.17 | $26.17 | 2,626 |
2025-02-05 | $25.97 | $26.23 | $25.97 | $26.23 | $26.23 | 1,841 |
2025-02-04 | $25.91 | $25.98 | $25.89 | $25.98 | $25.98 | 3,658 |
2025-02-03 | $25.84 | $25.86 | $25.75 | $25.80 | $25.80 | 3,843 |
2025-01-31 | $26.25 | $26.29 | $25.90 | $25.97 | $25.97 | 3,737 |
2025-01-30 | $26.13 | $26.28 | $26.13 | $26.25 | $26.25 | 997 |
2025-01-29 | $26.09 | $26.09 | $26.07 | $26.07 | $26.07 | 249 |
2025-01-28 | $25.91 | $25.95 | $25.91 | $25.95 | $25.95 | 632 |
2025-01-27 | $25.74 | $25.77 | $25.69 | $25.77 | $25.77 | 4,164 |
2025-01-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 135 |
2025-01-23 | $26.14 | $26.31 | $26.14 | $26.31 | $26.31 | 3,762 |
2025-01-22 | $26.18 | $26.18 | $26.15 | $26.15 | $26.15 | 590 |
2025-01-21 | $26.04 | $26.14 | $26.04 | $26.14 | $26.14 | 1,877 |
2025-01-17 | $25.97 | $25.97 | $25.93 | $25.93 | $25.93 | 767 |
2025-01-16 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 237 |
2025-01-15 | $25.94 | $25.94 | $25.84 | $25.84 | $25.84 | 904 |
2025-01-14 | $25.69 | $25.69 | $25.66 | $25.67 | $25.67 | 1,100 |
2025-01-13 | $25.29 | $25.49 | $25.28 | $25.48 | $25.48 | 5,191 |
2025-01-10 | $25.59 | $25.59 | $25.56 | $25.56 | $25.56 | 1,576 |
2025-01-08 | $25.66 | $25.76 | $25.66 | $25.76 | $25.76 | 340 |
2025-01-07 | $24.67 | $25.86 | $24.67 | $25.62 | $25.62 | 6,046 |
2025-01-06 | $25.78 | $25.78 | $25.75 | $25.75 | $25.75 | 392 |
2025-01-03 | $25.63 | $25.71 | $25.57 | $25.71 | $25.71 | 1,281 |
2025-01-02 | $25.71 | $25.71 | $25.39 | $25.53 | $25.53 | 2,047 |
2024-12-31 | $25.53 | $25.56 | $25.41 | $25.41 | $25.41 | 3,544 |
2024-12-30 | $25.52 | $25.52 | $25.46 | $25.46 | $25.46 | 852 |
2024-12-27 | $26.45 | $26.45 | $26.35 | $26.35 | $25.70 | 206 |
2024-12-26 | $26.37 | $26.50 | $26.37 | $26.50 | $25.84 | 552 |
2024-12-24 | $26.23 | $26.26 | $26.23 | $26.26 | $25.61 | 236 |
2024-12-23 | $26.14 | $26.15 | $26.07 | $26.15 | $25.50 | 3,975 |
2024-12-20 | $25.92 | $26.19 | $25.92 | $26.14 | $25.49 | 4,420 |
2024-12-19 | $25.87 | $25.89 | $25.83 | $25.83 | $25.19 | 2,690 |
2024-12-18 | $26.58 | $26.61 | $25.75 | $25.78 | $25.14 | 10,993 |
2024-12-17 | $26.51 | $26.57 | $26.51 | $26.56 | $25.90 | 381 |
2024-12-16 | $26.73 | $26.80 | $26.73 | $26.74 | $26.08 | 230 |
2024-12-13 | $26.79 | $26.79 | $26.71 | $26.73 | $26.07 | 789 |
2024-12-12 | $26.94 | $26.94 | $26.93 | $26.93 | $26.26 | 392 |
2024-12-11 | $27.18 | $27.18 | $26.99 | $27.13 | $26.46 | 680 |
2024-12-10 | $27.43 | $27.43 | $26.94 | $26.97 | $26.30 | 3,871 |
2024-12-09 | $27.50 | $27.50 | $27.07 | $27.07 | $26.40 | 5,784 |
2024-12-06 | $27.51 | $27.51 | $27.44 | $27.47 | $26.79 | 763 |
2024-12-05 | $27.70 | $27.70 | $27.59 | $27.66 | $26.98 | 670 |
2024-12-04 | $27.64 | $27.71 | $27.63 | $27.63 | $26.95 | 3,817 |
2024-12-03 | $27.77 | $27.77 | $27.68 | $27.74 | $27.05 | 1,530 |
2024-12-02 | $27.53 | $27.70 | $27.52 | $27.66 | $26.98 | 5,199 |
2024-11-29 | $27.58 | $27.58 | $27.58 | $27.58 | $26.90 | 236 |
2024-11-27 | $27.64 | $27.64 | $27.29 | $27.40 | $26.72 | 4,238 |
2024-11-26 | $27.42 | $27.51 | $27.42 | $27.51 | $26.83 | 340 |
2024-11-25 | $27.36 | $27.50 | $27.36 | $27.42 | $26.74 | 624 |
2024-11-22 | $26.21 | $27.30 | $26.21 | $27.26 | $26.59 | 4,507 |
2024-11-21 | $27.08 | $27.09 | $27.08 | $27.09 | $26.42 | 976 |
2024-11-20 | $26.69 | $26.81 | $26.69 | $26.81 | $26.15 | 1,371 |
2024-11-19 | $26.43 | $26.83 | $26.43 | $26.83 | $26.17 | 9,213 |
2024-11-18 | $26.72 | $26.72 | $26.54 | $26.63 | $25.97 | 3,019 |
2024-11-15 | $26.59 | $26.64 | $26.59 | $26.64 | $26.64 | 215 |
2024-11-14 | $26.96 | $27.08 | $26.79 | $26.79 | $26.79 | 1,193 |
2024-11-13 | $27.07 | $27.07 | $26.91 | $26.91 | $26.91 | 11,942 |
2024-11-12 | $27.04 | $27.12 | $27.04 | $27.12 | $27.12 | 480 |
2024-11-11 | $27.56 | $27.56 | $27.38 | $27.38 | $27.38 | 2,129 |
2024-11-08 | $27.09 | $27.21 | $27.09 | $27.21 | $27.21 | 599 |
2024-11-07 | $27.12 | $27.12 | $27.09 | $27.09 | $27.09 | 701 |
2024-11-06 | $26.64 | $26.82 | $26.64 | $26.82 | $26.82 | 12,648 |
2024-11-05 | $26.34 | $26.52 | $26.34 | $26.52 | $26.52 | 1,379 |
2024-11-04 | $25.86 | $25.93 | $25.86 | $25.93 | $25.93 | 255 |
2024-11-01 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 7 |
2024-10-31 | $26.00 | $26.00 | $25.85 | $25.89 | $25.89 | 1,755 |
2024-10-30 | $26.10 | $26.10 | $26.03 | $26.03 | $26.03 | 1,368 |
2024-10-29 | $26.04 | $26.07 | $26.04 | $26.07 | $26.07 | 625 |
2024-10-28 | $26.11 | $26.13 | $26.05 | $26.13 | $26.13 | 760 |
2024-10-25 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 55 |
2024-10-24 | $25.95 | $25.96 | $25.94 | $25.96 | $25.96 | 1,820 |
2024-10-23 | $26.00 | $26.00 | $25.91 | $25.91 | $25.91 | 204 |
2024-10-22 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 404 |
2024-10-21 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 173 |
2024-10-18 | $26.72 | $26.72 | $26.63 | $26.63 | $26.63 | 772 |
2024-10-17 | $26.72 | $26.73 | $26.72 | $26.73 | $26.73 | 639 |
2024-10-16 | $26.76 | $26.81 | $26.75 | $26.81 | $26.81 | 2,136 |
2024-10-15 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 97 |
2024-10-14 | $26.63 | $26.72 | $26.63 | $26.72 | $26.72 | 3,478 |
2024-10-11 | $26.52 | $26.53 | $26.51 | $26.51 | $26.51 | 1,928 |
2024-10-10 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 22 |
2024-10-09 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 2,042 |
2024-10-08 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 30 |
2024-10-07 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 4,004 |
2024-10-04 | $26.37 | $26.53 | $26.36 | $26.53 | $26.53 | 4,004 |
2024-10-03 | $26.21 | $26.28 | $26.21 | $26.28 | $26.28 | 524 |
2024-10-02 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 32 |
2024-10-01 | $26.33 | $26.40 | $26.27 | $26.40 | $26.40 | 1,985 |
2024-09-30 | $26.43 | $26.52 | $26.43 | $26.52 | $26.52 | 394 |
2024-09-27 | $26.48 | $26.48 | $26.47 | $26.47 | $26.47 | 162 |
2024-09-26 | $26.50 | $26.60 | $26.50 | $26.60 | $26.60 | 2,346 |
2024-09-25 | $26.33 | $26.33 | $26.32 | $26.32 | $26.32 | 291 |
2024-09-24 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 2,125 |
2024-09-23 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 2,352 |
2024-09-20 | $26.31 | $26.31 | $26.30 | $26.30 | $26.30 | 217 |
2024-09-19 | $26.11 | $26.31 | $26.11 | $26.23 | $26.23 | 3,613 |
2024-09-18 | $25.99 | $26.00 | $25.80 | $25.80 | $25.80 | 1,255 |
2024-09-17 | $25.86 | $25.86 | $25.72 | $25.81 | $25.81 | 1,284 |
2024-09-16 | $25.54 | $25.73 | $25.54 | $25.73 | $25.73 | 747 |
2024-09-13 | $25.42 | $25.47 | $25.39 | $25.45 | $25.45 | 3,532 |
2024-09-12 | $25.00 | $25.25 | $25.00 | $25.25 | $25.25 | 253 |
2024-09-11 | $24.57 | $24.89 | $24.57 | $24.89 | $24.89 | 3,558 |
2024-09-10 | $24.57 | $24.72 | $24.57 | $24.72 | $24.72 | 174 |
2024-09-09 | $24.84 | $24.92 | $24.84 | $24.92 | $24.92 | 1,778 |
2024-09-06 | $25.02 | $25.02 | $24.58 | $24.58 | $24.58 | 865 |
2024-09-05 | $25.10 | $25.10 | $25.05 | $25.10 | $25.10 | 2,511 |
2024-09-04 | $25.18 | $25.18 | $25.07 | $25.07 | $25.07 | 1,469 |
2024-09-03 | $25.77 | $25.77 | $25.24 | $25.24 | $25.24 | 309 |
2024-08-30 | $25.87 | $25.99 | $25.87 | $25.99 | $25.99 | 514 |
2024-08-29 | $25.74 | $25.85 | $25.74 | $25.85 | $25.85 | 1,036 |
2024-08-28 | $25.67 | $25.68 | $25.63 | $25.63 | $25.63 | 320 |
2024-08-27 | $25.85 | $25.85 | $25.79 | $25.83 | $25.83 | 747 |
2024-08-26 | $25.99 | $25.99 | $25.81 | $25.81 | $25.81 | 192 |
2024-08-23 | $25.79 | $25.83 | $25.79 | $25.83 | $25.83 | 507 |
2024-08-22 | $25.48 | $25.48 | $25.27 | $25.32 | $25.32 | 2,424 |
2024-08-21 | $25.41 | $25.48 | $25.41 | $25.48 | $25.48 | 1,560 |
2024-08-20 | $25.26 | $25.26 | $25.22 | $25.22 | $25.22 | 1,134 |
2024-08-19 | $25.44 | $25.44 | $25.34 | $25.36 | $25.36 | 79,352 |
2024-08-16 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 54 |
2024-08-15 | $25.00 | $25.23 | $25.00 | $25.13 | $25.13 | 8,277 |
2024-08-14 | $24.67 | $24.72 | $24.67 | $24.72 | $24.72 | 714 |
2024-08-13 | $24.39 | $24.72 | $24.39 | $24.72 | $24.72 | 2,732 |
2024-08-12 | $24.24 | $24.38 | $24.24 | $24.29 | $24.29 | 2,239 |
2024-08-09 | $24.21 | $24.33 | $24.21 | $24.33 | $24.33 | 1,826 |
2024-08-08 | $23.88 | $24.30 | $23.88 | $24.30 | $24.30 | 1,389 |
2024-08-07 | $23.97 | $23.97 | $23.68 | $23.68 | $23.68 | 480 |
2024-08-06 | $23.59 | $23.87 | $23.59 | $23.75 | $23.75 | 1,608 |
2024-08-05 | $23.10 | $23.44 | $23.03 | $23.34 | $23.34 | 203,399 |
2024-08-02 | $24.23 | $24.23 | $23.99 | $24.01 | $24.01 | 1,596 |
2024-08-01 | $24.90 | $24.92 | $24.75 | $24.78 | $24.78 | 1,621 |
2024-07-31 | $25.70 | $25.70 | $25.61 | $25.61 | $25.61 | 330 |
2024-07-30 | $25.34 | $25.34 | $25.23 | $25.23 | $25.23 | 882 |
2024-07-29 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 149 |
2024-07-26 | $25.16 | $25.32 | $25.16 | $25.32 | $25.32 | 184 |
2024-07-25 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 27 |
2024-07-24 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 14 |
2024-07-23 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 87 |
2024-07-22 | $25.39 | $25.49 | $25.38 | $25.49 | $25.49 | 311 |
2024-07-19 | $25.12 | $25.12 | $25.09 | $25.12 | $25.12 | 358 |
2024-07-18 | $25.23 | $25.33 | $25.23 | $25.33 | $25.33 | 199 |
2024-07-17 | $25.59 | $25.64 | $25.41 | $25.41 | $25.41 | 1,492 |
2024-07-16 | $25.80 | $25.91 | $25.80 | $25.91 | $25.91 | 1,033 |
2024-07-15 | $25.43 | $25.56 | $25.40 | $25.40 | $25.40 | 351 |
2024-07-12 | $25.50 | $25.50 | $25.41 | $25.41 | $25.41 | 501 |
2024-07-11 | $25.22 | $25.22 | $25.16 | $25.20 | $25.20 | 5,812 |
2024-07-10 | $24.94 | $25.08 | $24.94 | $25.08 | $25.08 | 936 |
2024-07-09 | $24.89 | $24.89 | $24.72 | $24.72 | $24.72 | 1,859 |
2024-07-08 | $24.82 | $25.11 | $24.82 | $24.89 | $24.89 | 20,035 |
2024-07-05 | $24.80 | $24.80 | $24.73 | $24.78 | $24.78 | 1,706 |
2024-07-03 | $24.99 | $25.01 | $24.99 | $25.01 | $25.01 | 158 |
2024-07-02 | $24.81 | $24.82 | $24.72 | $24.82 | $24.82 | 2,382 |
2024-07-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 77 |
2024-06-28 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 175 |
2024-06-27 | $24.71 | $24.74 | $24.62 | $24.65 | $24.65 | 5,049 |
2024-06-26 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 217 |
2024-06-25 | $24.85 | $24.89 | $24.80 | $24.89 | $24.89 | 16,533 |
2024-06-24 | $24.92 | $25.03 | $24.92 | $24.94 | $24.94 | 11,978 |
2024-06-21 | $24.65 | $24.77 | $24.65 | $24.77 | $24.77 | 2,061 |
2024-06-20 | $24.85 | $24.91 | $24.85 | $24.91 | $24.91 | 344 |
2024-06-18 | $24.81 | $24.90 | $24.81 | $24.90 | $24.90 | 4,351 |
2024-06-17 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 438 |
2024-06-14 | $24.75 | $24.75 | $24.60 | $24.60 | $24.60 | 601 |
2024-06-13 | $25.02 | $25.07 | $24.85 | $25.07 | $25.07 | 5,333 |
2024-06-12 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 505 |
2024-06-11 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 212 |
2024-06-10 | $25.05 | $25.23 | $25.05 | $25.23 | $25.23 | 1,748 |
2024-06-07 | $25.14 | $25.14 | $25.04 | $25.09 | $25.09 | 3,801 |
2024-06-06 | $25.30 | $25.31 | $25.19 | $25.19 | $25.19 | 12,234 |
2024-06-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 302 |
2024-06-04 | $25.40 | $25.40 | $25.05 | $25.07 | $25.07 | 686 |
2024-06-03 | $25.75 | $25.75 | $25.26 | $25.47 | $25.47 | 710 |
2024-05-31 | $25.43 | $25.72 | $25.43 | $25.72 | $25.72 | 2,708 |
2024-05-30 | $25.30 | $25.53 | $25.30 | $25.53 | $25.53 | 727 |
2024-05-29 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 228 |
2024-05-28 | $25.72 | $25.72 | $25.62 | $25.62 | $25.62 | 2,808 |
2024-05-24 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 221 |
2024-05-23 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 87 |
2024-05-22 | $25.37 | $25.48 | $25.37 | $25.48 | $25.48 | 263 |
2024-05-21 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 154 |
2024-05-20 | $25.66 | $25.68 | $25.65 | $25.68 | $25.68 | 493 |
2024-05-17 | $25.53 | $25.53 | $25.52 | $25.52 | $25.52 | 354 |
2024-05-16 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 53 |
2024-05-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 226 |
2024-05-14 | $25.29 | $25.47 | $25.29 | $25.47 | $25.47 | 587 |
2024-05-13 | $25.21 | $25.28 | $25.17 | $25.28 | $25.28 | 3,124 |
2024-05-10 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 16 |
2024-05-09 | $25.22 | $25.40 | $25.16 | $25.38 | $25.38 | 2,058 |
2024-05-08 | $25.05 | $25.13 | $25.05 | $25.13 | $25.13 | 336 |
2024-05-07 | $25.17 | $25.19 | $25.11 | $25.11 | $25.11 | 2,850 |
2024-05-06 | $24.96 | $25.18 | $24.96 | $25.14 | $25.14 | 2,544 |
2024-05-03 | $24.84 | $24.93 | $24.84 | $24.90 | $24.90 | 2,355 |
2024-05-02 | $24.40 | $24.73 | $24.40 | $24.63 | $24.63 | 1,229 |
2024-05-01 | $24.31 | $24.35 | $24.29 | $24.35 | $24.35 | 1,612 |
2024-04-30 | $24.57 | $24.57 | $24.51 | $24.51 | $24.51 | 1,749 |
2024-04-29 | $24.88 | $24.97 | $24.88 | $24.97 | $24.97 | 4,074 |
2024-04-26 | $24.79 | $24.83 | $24.79 | $24.83 | $24.83 | 468 |
2024-04-25 | $24.29 | $24.61 | $24.27 | $24.61 | $24.61 | 1,319 |
2024-04-24 | $24.63 | $24.75 | $24.63 | $24.75 | $24.75 | 357 |
2024-04-23 | $24.73 | $24.80 | $24.73 | $24.80 | $24.80 | 1,306 |
2024-04-22 | $24.50 | $24.57 | $24.47 | $24.47 | $24.47 | 815 |
2024-04-19 | $24.11 | $24.14 | $24.11 | $24.14 | $24.14 | 434 |
2024-04-18 | $24.51 | $24.51 | $24.33 | $24.33 | $24.33 | 209 |
2024-04-17 | $24.38 | $24.49 | $24.37 | $24.37 | $24.37 | 2,740 |
2024-04-16 | $24.62 | $24.62 | $24.37 | $24.61 | $24.61 | 2,628 |
2024-04-15 | $25.00 | $25.05 | $24.67 | $24.67 | $24.67 | 758 |
2024-04-12 | $25.11 | $25.11 | $24.90 | $24.92 | $24.92 | 2,278 |
2024-04-11 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 96 |
2024-04-10 | $25.11 | $25.33 | $25.11 | $25.22 | $25.22 | 27,413 |
2024-04-09 | $25.50 | $25.50 | $25.38 | $25.43 | $25.43 | 1,246 |
2024-04-08 | $25.61 | $25.68 | $25.58 | $25.58 | $25.58 | 1,993 |
2024-04-05 | $25.62 | $25.62 | $25.58 | $25.58 | $25.58 | 435 |
2024-04-04 | $25.79 | $25.79 | $25.36 | $25.36 | $25.36 | 375 |
2024-04-03 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 240 |
2024-04-02 | $25.37 | $25.40 | $25.37 | $25.40 | $25.40 | 568 |
2024-04-01 | $25.74 | $25.74 | $25.67 | $25.67 | $25.67 | 1,053 |
2024-03-28 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 188 |
2024-03-27 | $25.70 | $25.75 | $25.70 | $25.75 | $25.75 | 381 |
2024-03-26 | $25.67 | $25.72 | $25.57 | $25.61 | $25.61 | 4,482 |
2024-03-25 | $25.66 | $25.66 | $25.59 | $25.59 | $25.59 | 678 |
2024-03-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 83 |
2024-03-21 | $25.70 | $25.74 | $25.65 | $25.74 | $25.74 | 1,699 |
2024-03-20 | $25.22 | $25.50 | $25.17 | $25.50 | $25.50 | 1,733 |
2024-03-19 | $25.13 | $25.20 | $25.13 | $25.20 | $25.20 | 403 |
2024-03-18 | $24.92 | $24.96 | $24.87 | $24.91 | $24.91 | 1,169 |
2024-03-15 | $24.88 | $24.95 | $24.84 | $24.85 | $24.85 | 1,949 |
2024-03-14 | $25.09 | $25.09 | $24.82 | $24.86 | $24.86 | 1,949 |
2024-03-13 | $24.95 | $25.17 | $24.95 | $25.09 | $25.09 | 20,246 |
2024-03-12 | $24.75 | $25.02 | $24.75 | $25.02 | $25.02 | 2,822 |
2024-03-11 | $24.77 | $24.77 | $24.69 | $24.69 | $24.69 | 223 |
2024-03-08 | $25.24 | $25.28 | $24.91 | $24.98 | $24.98 | 7,981 |
2024-03-07 | $25.11 | $25.18 | $25.10 | $25.15 | $25.15 | 4,936 |
2024-03-06 | $24.95 | $24.95 | $24.83 | $24.95 | $24.95 | 4,110 |
2024-03-05 | $24.68 | $24.69 | $24.56 | $24.68 | $24.68 | 11,914 |
2024-03-04 | $24.83 | $24.83 | $24.75 | $24.75 | $24.75 | 5,196 |
2024-03-01 | $24.69 | $24.82 | $24.69 | $24.81 | $24.81 | 32,593 |
2024-02-29 | $24.67 | $24.67 | $24.55 | $24.66 | $24.66 | 3,940 |
2024-02-28 | $24.50 | $24.50 | $24.46 | $24.46 | $24.46 | 206 |
2024-02-27 | $24.62 | $24.65 | $24.61 | $24.61 | $24.61 | 5,522 |
2024-02-26 | $24.44 | $24.56 | $24.44 | $24.56 | $24.56 | 2,889 |
2024-02-23 | $24.50 | $24.58 | $24.50 | $24.58 | $24.58 | 1,421 |
2024-02-22 | $24.34 | $24.50 | $24.34 | $24.50 | $24.50 | 2,856 |
2024-02-21 | $24.12 | $24.16 | $24.12 | $24.16 | $24.16 | 1,622 |
2024-02-20 | $24.06 | $24.13 | $24.06 | $24.13 | $24.13 | 765 |
2024-02-16 | $24.32 | $24.33 | $24.20 | $24.20 | $24.20 | 632 |
2024-02-15 | $24.28 | $24.36 | $24.25 | $24.36 | $24.36 | 2,949 |
2024-02-14 | $23.95 | $24.06 | $23.94 | $24.06 | $24.06 | 1,598 |
2024-02-13 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 149 |
2024-02-12 | $24.24 | $24.24 | $24.20 | $24.21 | $24.21 | 4,051 |
2024-02-09 | $23.96 | $24.10 | $23.96 | $24.10 | $24.10 | 20,238 |
2024-02-08 | $23.93 | $24.05 | $23.93 | $24.05 | $24.05 | 1,581 |
2024-02-07 | $23.76 | $23.90 | $23.76 | $23.86 | $23.86 | 41,479 |
2024-02-06 | $23.79 | $23.79 | $23.66 | $23.74 | $23.74 | 448 |
2024-02-05 | $23.57 | $23.75 | $23.56 | $23.68 | $23.68 | 22,609 |
2024-02-02 | $23.90 | $23.91 | $23.87 | $23.91 | $23.91 | 2,073 |
2024-02-01 | $23.78 | $24.00 | $23.69 | $24.00 | $24.00 | 6,240 |
2024-01-31 | $23.88 | $23.88 | $23.66 | $23.71 | $23.71 | 21,049 |
2024-01-30 | $23.75 | $23.80 | $23.68 | $23.80 | $23.80 | 1,647 |
2024-01-29 | $23.62 | $23.86 | $23.62 | $23.86 | $23.86 | 20,136 |
2024-01-26 | $23.63 | $23.64 | $23.55 | $23.63 | $23.63 | 3,059 |
2024-01-25 | $23.54 | $23.68 | $23.54 | $23.68 | $23.68 | 4,440 |
2024-01-24 | $23.52 | $23.56 | $23.41 | $23.45 | $23.45 | 4,131 |
2024-01-23 | $23.42 | $23.44 | $23.33 | $23.44 | $23.44 | 47,795 |
2024-01-22 | $23.66 | $23.67 | $23.59 | $23.62 | $23.62 | 8,008 |
2024-01-19 | $23.21 | $23.46 | $23.21 | $23.44 | $23.44 | 8,594 |
2024-01-18 | $23.23 | $23.34 | $23.21 | $23.30 | $23.30 | 2,276 |
2024-01-17 | $23.05 | $23.06 | $23.01 | $23.05 | $23.05 | 3,948 |
2024-01-16 | $23.31 | $23.37 | $23.19 | $23.21 | $23.21 | 10,606 |
2024-01-12 | $23.48 | $23.48 | $23.42 | $23.46 | $23.46 | 535 |
2024-01-11 | $23.30 | $23.44 | $23.27 | $23.44 | $23.44 | 5,518 |
2024-01-10 | $23.32 | $23.42 | $23.32 | $23.40 | $23.40 | 20,918 |
2024-01-09 | $23.27 | $23.27 | $23.12 | $23.19 | $23.19 | 5,685 |
2024-01-08 | $23.08 | $23.36 | $23.08 | $23.36 | $23.36 | 5,229 |
2024-01-05 | $23.17 | $23.22 | $23.04 | $23.04 | $23.04 | 4,929 |
2024-01-04 | $23.05 | $23.11 | $22.92 | $23.00 | $23.00 | 31,345 |
2024-01-03 | $22.96 | $22.97 | $22.88 | $22.88 | $22.88 | 2,330 |
2024-01-02 | $23.18 | $23.24 | $23.09 | $23.09 | $23.09 | 4,920 |
2023-12-29 | $23.29 | $23.30 | $23.18 | $23.24 | $23.24 | 6,914 |
2023-12-28 | $23.39 | $23.39 | $23.29 | $23.35 | $23.35 | 2,093 |
2023-12-27 | $24.27 | $24.35 | $24.25 | $24.30 | $24.30 | 4,196 |
2023-12-26 | $24.29 | $24.32 | $24.29 | $24.32 | $24.32 | 514 |
2023-12-22 | $24.22 | $24.30 | $24.17 | $24.20 | $24.20 | 5,404 |
2023-12-21 | $24.13 | $24.13 | $24.11 | $24.11 | $24.11 | 121 |
2023-12-20 | $24.12 | $24.24 | $23.83 | $23.83 | $23.83 | 33,297 |
2023-12-19 | $24.04 | $24.11 | $23.99 | $24.07 | $24.07 | 5,812 |
2023-12-18 | $23.75 | $23.78 | $23.71 | $23.78 | $23.78 | 20,430 |
2023-12-15 | $23.80 | $23.89 | $23.72 | $23.78 | $23.78 | 1,584 |
2023-12-14 | $23.62 | $23.86 | $23.62 | $23.86 | $23.86 | 2,946 |
2023-12-13 | $22.97 | $23.49 | $22.97 | $23.49 | $23.49 | 237 |
2023-12-12 | $23.07 | $23.10 | $23.06 | $23.10 | $23.10 | 13,228 |
2023-12-11 | $23.08 | $23.18 | $23.07 | $23.15 | $23.15 | 8,459 |
2023-12-08 | $22.99 | $23.08 | $22.96 | $23.08 | $23.08 | 2,013 |
2023-12-07 | $22.95 | $23.05 | $22.93 | $23.02 | $23.02 | 52,376 |
2023-12-06 | $23.14 | $23.14 | $22.87 | $22.87 | $22.87 | 17,570 |
2023-12-05 | $23.01 | $23.01 | $22.86 | $22.86 | $22.86 | 1,608 |
2023-12-04 | $23.03 | $23.11 | $22.96 | $22.98 | $22.98 | 78,545 |
2023-12-01 | $23.01 | $23.23 | $23.01 | $23.16 | $23.16 | 180,974 |
2023-11-30 | $22.79 | $22.87 | $22.79 | $22.82 | $22.82 | 9,422 |
2023-11-29 | $22.85 | $22.88 | $22.77 | $22.77 | $22.77 | 12,770 |
2023-11-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 266 |
2023-11-27 | $22.72 | $22.82 | $22.72 | $22.79 | $22.79 | 7,873 |
2023-11-24 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 5 |
2023-11-22 | $22.66 | $22.77 | $22.66 | $22.77 | $22.77 | 5,862 |
2023-11-21 | $22.66 | $22.75 | $22.66 | $22.75 | $22.75 | 249 |
2023-11-20 | $22.75 | $22.79 | $22.75 | $22.76 | $22.76 | 5,646 |
2023-11-17 | $22.69 | $22.79 | $22.69 | $22.79 | $22.79 | 5,805 |
2023-11-16 | $22.79 | $22.79 | $22.51 | $22.51 | $22.51 | 1,913 |
2023-11-15 | $22.75 | $22.86 | $22.66 | $22.66 | $22.66 | 2,576 |
2023-11-14 | $22.45 | $22.82 | $22.45 | $22.73 | $22.73 | 8,971 |
2023-11-13 | $22.01 | $22.18 | $22.01 | $22.18 | $22.18 | 1,256 |
2023-11-10 | $21.95 | $22.10 | $21.95 | $22.10 | $22.10 | 581 |
2023-11-09 | $21.88 | $21.88 | $21.84 | $21.86 | $21.86 | 890 |
2023-11-08 | $21.96 | $21.96 | $21.91 | $21.91 | $21.91 | 759 |
2023-11-07 | $21.96 | $22.02 | $21.94 | $21.94 | $21.94 | 8,216 |
2023-11-06 | $22.26 | $22.26 | $22.07 | $22.07 | $22.07 | 1,540 |
2023-11-03 | $22.23 | $22.23 | $22.19 | $22.19 | $22.19 | 2,544 |
2023-11-02 | $21.97 | $21.97 | $21.96 | $21.96 | $21.96 | 480 |
2023-11-01 | $21.47 | $21.69 | $21.47 | $21.69 | $21.69 | 5,419 |
2023-10-31 | $21.28 | $21.41 | $21.24 | $21.40 | $21.40 | 13,532 |
2023-10-30 | $21.22 | $21.27 | $21.22 | $21.27 | $21.27 | 1,000 |
2023-10-27 | $21.29 | $21.33 | $21.18 | $21.18 | $21.18 | 8,095 |
2023-10-26 | $21.15 | $21.23 | $21.10 | $21.20 | $21.20 | 2,910 |
2023-10-25 | $21.32 | $21.32 | $21.24 | $21.27 | $21.27 | 1,003 |
2023-10-24 | $21.41 | $21.52 | $21.41 | $21.52 | $21.52 | 797 |
2023-10-23 | $21.25 | $21.50 | $21.25 | $21.43 | $21.43 | 76,067 |
2023-10-20 | $21.48 | $21.57 | $21.43 | $21.43 | $21.43 | 58,514 |
2023-10-19 | $21.78 | $21.82 | $21.66 | $21.66 | $21.66 | 759 |
2023-10-18 | $21.92 | $21.92 | $21.87 | $21.87 | $21.87 | 5,197 |
2023-10-17 | $22.28 | $22.31 | $22.27 | $22.30 | $22.30 | 4,384 |
2023-10-16 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 62 |
2023-10-13 | $22.08 | $22.10 | $21.95 | $21.95 | $21.95 | 20,915 |
2023-10-12 | $22.34 | $22.34 | $22.11 | $22.11 | $22.11 | 454 |
2023-10-11 | $22.29 | $22.42 | $22.29 | $22.42 | $22.42 | 248 |
2023-10-10 | $22.07 | $22.43 | $22.07 | $22.34 | $22.34 | 5,348 |
2023-10-09 | $21.71 | $22.01 | $21.71 | $22.01 | $22.01 | 1,604 |
2023-10-06 | $21.66 | $21.90 | $21.66 | $21.90 | $21.90 | 435 |
2023-10-05 | $21.59 | $21.68 | $21.59 | $21.66 | $21.66 | 16,479 |
2023-10-04 | $21.39 | $21.49 | $21.39 | $21.49 | $21.49 | 303 |
2023-10-03 | $21.69 | $21.70 | $21.67 | $21.67 | $21.67 | 10,949 |
2023-10-02 | $22.22 | $22.22 | $22.04 | $22.11 | $22.11 | 1,871 |
2023-09-29 | $22.53 | $22.53 | $22.48 | $22.48 | $22.48 | 1,173 |
2023-09-28 | $22.45 | $22.73 | $22.45 | $22.68 | $22.68 | 5,777 |
2023-09-27 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 19 |
2023-09-26 | $22.42 | $22.43 | $22.28 | $22.28 | $22.28 | 704 |
2023-09-25 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 26 |
2023-09-22 | $22.44 | $22.47 | $22.43 | $22.47 | $22.47 | 2,000 |
2023-09-21 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 31 |
2023-09-20 | $23.04 | $23.04 | $22.75 | $22.75 | $22.75 | 4,177 |
2023-09-19 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 154 |
2023-09-18 | $22.97 | $22.97 | $22.85 | $22.88 | $22.88 | 13,484 |
2023-09-15 | $23.01 | $23.01 | $22.93 | $22.94 | $22.94 | 1,363 |
2023-09-14 | $23.15 | $23.15 | $23.09 | $23.13 | $23.13 | 10,813 |
2023-09-13 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 9 |
2023-09-12 | $22.93 | $23.00 | $22.93 | $22.93 | $22.93 | 681 |
2023-09-11 | $22.96 | $23.01 | $22.90 | $22.90 | $22.90 | 3,172 |
2023-09-08 | $22.81 | $22.81 | $22.77 | $22.77 | $22.77 | 11,652 |
2023-09-07 | $22.67 | $22.80 | $22.67 | $22.77 | $22.77 | 11,818 |
2023-09-06 | $22.83 | $22.84 | $22.81 | $22.84 | $22.84 | 1,138 |
2023-09-05 | $23.00 | $23.11 | $22.85 | $22.85 | $22.85 | 3,912 |
2023-09-01 | $23.01 | $23.08 | $23.01 | $23.08 | $23.08 | 1,954 |
2023-08-31 | $23.01 | $23.01 | $22.97 | $22.97 | $22.97 | 521 |
2023-08-30 | $23.00 | $23.07 | $23.00 | $23.01 | $23.01 | 642 |
2023-08-29 | $22.93 | $22.95 | $22.93 | $22.95 | $22.95 | 1,407 |
2023-08-28 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 207 |
2023-08-25 | $22.46 | $22.46 | $22.22 | $22.39 | $22.39 | 4,345 |
2023-08-24 | $22.46 | $22.46 | $22.28 | $22.28 | $22.28 | 2,439 |
2023-08-23 | $22.41 | $22.61 | $22.41 | $22.61 | $22.61 | 2,221 |
2023-08-22 | $22.36 | $22.49 | $22.36 | $22.42 | $22.42 | 11,496 |
2023-08-21 | $22.42 | $22.44 | $22.42 | $22.44 | $22.44 | 306 |
2023-08-18 | $22.40 | $22.46 | $22.40 | $22.44 | $22.44 | 1,741 |
2023-08-17 | $22.70 | $22.70 | $22.41 | $22.41 | $22.41 | 1,085 |
2023-08-16 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 122 |
2023-08-15 | $22.87 | $22.87 | $22.70 | $22.75 | $22.75 | 5,000 |
2023-08-14 | $22.79 | $23.03 | $22.78 | $22.97 | $22.97 | 5,896 |
2023-08-11 | $23.02 | $23.02 | $23.00 | $23.02 | $23.02 | 1,549 |
2023-08-10 | $23.38 | $23.38 | $23.13 | $23.13 | $23.13 | 5,253 |
2023-08-09 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 1,410 |
2023-08-08 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 64 |
2023-08-07 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 824 |
2023-08-04 | $23.15 | $23.15 | $23.04 | $23.04 | $23.04 | 388 |
2023-08-03 | $22.86 | $22.93 | $22.86 | $22.93 | $22.93 | 134 |
2023-08-02 | $23.11 | $23.11 | $22.95 | $23.02 | $23.02 | 3,160 |
2023-08-01 | $23.46 | $23.46 | $23.31 | $23.38 | $23.38 | 1,142 |
2023-07-31 | $23.34 | $23.47 | $23.34 | $23.47 | $23.47 | 872 |
2023-07-28 | $23.16 | $23.35 | $23.16 | $23.35 | $23.35 | 1,739 |
2023-07-27 | $23.29 | $23.29 | $23.10 | $23.10 | $23.10 | 219 |
2023-07-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 71 |
2023-07-25 | $23.16 | $23.29 | $23.16 | $23.26 | $23.26 | 2,698 |
2023-07-24 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 42 |
2023-07-21 | $23.09 | $23.10 | $23.02 | $23.07 | $23.07 | 2,904 |
2023-07-20 | $23.15 | $23.15 | $23.00 | $23.06 | $23.06 | 1,039 |
2023-07-19 | $23.25 | $23.26 | $23.21 | $23.23 | $23.23 | 10,509 |
2023-07-18 | $23.18 | $23.32 | $23.18 | $23.29 | $23.29 | 2,095 |
2023-07-17 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 1,645 |
2023-07-14 | $23.04 | $23.04 | $23.00 | $23.04 | $23.04 | 1,043 |
2023-07-13 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 87 |
2023-07-12 | $23.02 | $23.03 | $23.01 | $23.01 | $23.01 | 1,413 |
2023-07-11 | $22.56 | $22.72 | $22.56 | $22.72 | $22.72 | 1,220 |
2023-07-10 | $22.48 | $22.51 | $22.43 | $22.51 | $22.51 | 783 |
2023-07-07 | $22.20 | $22.46 | $22.20 | $22.34 | $22.34 | 659 |
2023-07-06 | $21.95 | $22.05 | $21.95 | $22.05 | $22.05 | 240 |
2023-07-05 | $22.44 | $22.48 | $22.43 | $22.48 | $22.48 | 744 |
2023-07-03 | $22.70 | $22.76 | $22.70 | $22.73 | $22.73 | 1,624 |
2023-06-30 | $22.67 | $22.69 | $22.67 | $22.69 | $22.69 | 606 |
2023-06-29 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 79 |
2023-06-28 | $22.24 | $22.33 | $22.24 | $22.33 | $22.33 | 1,062 |
2023-06-27 | $22.26 | $22.27 | $22.20 | $22.27 | $22.27 | 6,528 |
2023-06-26 | $22.32 | $22.32 | $22.17 | $22.17 | $22.17 | 926 |
2023-06-23 | $22.13 | $22.18 | $22.13 | $22.18 | $22.18 | 1,546 |
2023-06-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 2 |
2023-06-21 | $22.68 | $22.77 | $22.68 | $22.71 | $22.71 | 1,205 |
2023-06-20 | $22.49 | $22.56 | $22.48 | $22.56 | $22.56 | 1,138 |
2023-06-16 | $22.98 | $22.98 | $22.78 | $22.78 | $22.78 | 4,580 |
2023-06-15 | $22.67 | $22.82 | $22.67 | $22.82 | $22.82 | 180 |
2023-06-14 | $22.85 | $22.85 | $22.63 | $22.67 | $22.67 | 2,241 |
2023-06-13 | $22.75 | $22.75 | $22.66 | $22.69 | $22.69 | 2,023 |
2023-06-12 | $22.50 | $22.50 | $22.43 | $22.46 | $22.46 | 961 |
2023-06-09 | $22.39 | $22.43 | $22.38 | $22.42 | $22.42 | 4,456 |
2023-06-08 | $22.31 | $22.39 | $22.29 | $22.39 | $22.39 | 3,039 |
2023-06-07 | $22.21 | $22.25 | $22.21 | $22.25 | $22.25 | 4,514 |
2023-06-06 | $22.03 | $22.24 | $22.03 | $22.22 | $22.22 | 2,261 |
2023-06-05 | $22.08 | $22.08 | $21.92 | $21.99 | $21.99 | 21,157 |
2023-06-02 | $21.95 | $22.06 | $21.93 | $22.06 | $22.06 | 2,094 |
2023-06-01 | $21.54 | $21.67 | $21.54 | $21.67 | $21.67 | 7,591 |
2023-05-31 | $21.40 | $21.49 | $21.40 | $21.49 | $21.49 | 1,347 |
2023-05-30 | $21.71 | $21.79 | $21.71 | $21.79 | $21.79 | 508 |
2023-05-26 | $22.03 | $22.05 | $22.03 | $22.05 | $22.05 | 618 |
2023-05-25 | $22.03 | $22.07 | $22.02 | $22.07 | $22.07 | 2,304 |
2023-05-24 | $22.20 | $22.23 | $22.20 | $22.20 | $22.20 | 1,072 |
2023-05-23 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 87 |
2023-05-22 | $22.44 | $22.51 | $22.38 | $22.38 | $22.38 | 5,283 |
2023-05-19 | $22.37 | $22.41 | $22.27 | $22.30 | $22.30 | 14,979 |
2023-05-18 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 11 |
2023-05-17 | $22.13 | $22.32 | $22.13 | $22.24 | $22.24 | 1,295 |
2023-05-16 | $22.08 | $22.08 | $22.03 | $22.03 | $22.03 | 144 |
2023-05-15 | $22.29 | $22.35 | $22.29 | $22.35 | $22.35 | 275 |
2023-05-12 | $22.10 | $22.10 | $22.06 | $22.09 | $22.09 | 3,550 |
2023-05-11 | $22.04 | $22.12 | $22.04 | $22.07 | $22.07 | 2,115 |
2023-05-10 | $22.21 | $22.34 | $22.21 | $22.34 | $22.34 | 303 |
2023-05-09 | $22.28 | $22.34 | $22.28 | $22.34 | $22.34 | 2,130 |
2023-05-08 | $22.36 | $22.36 | $22.28 | $22.28 | $22.28 | 4,713 |
2023-05-05 | $22.25 | $22.26 | $22.25 | $22.26 | $22.26 | 406 |
2023-05-04 | $21.87 | $21.95 | $21.87 | $21.89 | $21.89 | 566 |
2023-05-03 | $22.11 | $22.18 | $22.11 | $22.14 | $22.14 | 17,595 |
2023-05-02 | $22.10 | $22.16 | $21.98 | $22.16 | $22.16 | 4,680 |
2023-05-01 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 435 |
2023-04-28 | $22.43 | $22.60 | $22.43 | $22.54 | $22.54 | 5,015 |
2023-04-27 | $22.37 | $22.43 | $22.36 | $22.43 | $22.43 | 2,491 |
2023-04-26 | $22.64 | $22.64 | $22.45 | $22.45 | $22.45 | 372 |
2023-04-25 | $22.70 | $22.71 | $22.66 | $22.69 | $22.69 | 3,276 |
2023-04-24 | $22.81 | $23.09 | $22.81 | $23.09 | $23.09 | 4,438 |
2023-04-21 | $22.93 | $22.94 | $22.93 | $22.94 | $22.94 | 629 |
2023-04-20 | $23.15 | $23.19 | $23.05 | $23.08 | $23.08 | 16,390 |
2023-04-19 | $23.16 | $23.18 | $23.12 | $23.18 | $23.18 | 1,528 |
2023-04-18 | $23.21 | $23.24 | $23.19 | $23.24 | $23.24 | 1,491 |
2023-04-17 | $23.27 | $23.27 | $23.22 | $23.22 | $23.22 | 320 |
2023-04-14 | $23.29 | $23.33 | $23.14 | $23.23 | $23.23 | 2,598 |
2023-04-13 | $23.23 | $23.34 | $23.23 | $23.29 | $23.29 | 5,704 |
2023-04-12 | $23.23 | $23.26 | $23.22 | $23.22 | $23.22 | 2,322 |
2023-04-11 | $23.25 | $23.25 | $23.18 | $23.18 | $23.18 | 4,780 |
2023-04-10 | $23.00 | $23.07 | $23.00 | $23.02 | $23.02 | 3,449 |
2023-04-06 | $22.88 | $22.89 | $22.75 | $22.75 | $22.75 | 2,224 |
2023-04-05 | $22.87 | $23.00 | $22.87 | $23.00 | $23.00 | 3,312 |
2023-04-04 | $23.56 | $23.56 | $22.95 | $22.95 | $22.95 | 3,989 |
2023-04-03 | $23.56 | $23.56 | $23.38 | $23.38 | $23.38 | 5,999 |
2023-03-31 | $23.19 | $23.19 | $23.16 | $23.16 | $23.16 | 208 |
2023-03-30 | $23.19 | $23.19 | $23.16 | $23.17 | $23.17 | 2,372 |
2023-03-29 | $23.21 | $23.24 | $23.15 | $23.15 | $23.15 | 13,924 |
2023-03-28 | $23.24 | $23.32 | $23.24 | $23.32 | $23.32 | 2,803 |
2023-03-27 | $22.78 | $23.03 | $22.78 | $23.03 | $23.03 | 2,101 |
2023-03-24 | $22.76 | $22.77 | $22.75 | $22.75 | $22.75 | 3,898 |
2023-03-23 | $23.04 | $23.04 | $22.81 | $22.81 | $22.81 | 1,969 |
2023-03-22 | $22.99 | $23.03 | $22.97 | $22.97 | $22.97 | 781 |
2023-03-21 | $23.12 | $23.14 | $22.96 | $22.96 | $22.96 | 3,835 |
2023-03-20 | $22.95 | $22.95 | $22.89 | $22.89 | $22.89 | 3,578 |
2023-03-17 | $22.75 | $22.75 | $22.71 | $22.71 | $22.71 | 932 |
2023-03-16 | $22.77 | $22.89 | $22.77 | $22.86 | $22.86 | 14,962 |
2023-03-15 | $23.01 | $23.01 | $22.83 | $22.84 | $22.84 | 3,973 |
2023-03-14 | $23.52 | $23.53 | $23.48 | $23.48 | $23.48 | 726 |
2023-03-13 | $23.58 | $23.58 | $23.55 | $23.55 | $23.55 | 212 |
2023-03-10 | $24.14 | $24.14 | $23.97 | $24.00 | $24.00 | 8,703 |
2023-03-09 | $24.46 | $24.46 | $24.12 | $24.16 | $24.16 | 9,522 |
2023-03-08 | $24.23 | $24.23 | $24.21 | $24.21 | $24.21 | 285 |
2023-03-07 | $24.28 | $24.28 | $24.22 | $24.26 | $24.26 | 1,850 |
2023-03-06 | $24.28 | $24.29 | $24.23 | $24.28 | $24.28 | 1,041 |
2023-03-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 80 |
2023-03-02 | $24.62 | $24.62 | $24.51 | $24.51 | $24.51 | 1,275 |
2023-03-01 | $24.25 | $24.53 | $24.25 | $24.53 | $24.53 | 7,705 |
2023-02-28 | $24.18 | $24.20 | $24.05 | $24.05 | $24.05 | 493 |
2023-02-27 | $24.17 | $24.17 | $24.15 | $24.17 | $24.17 | 912 |
2023-02-24 | $23.93 | $24.03 | $23.88 | $24.03 | $24.03 | 13,756 |
2023-02-23 | $23.77 | $23.99 | $23.77 | $23.99 | $23.99 | 3,001 |
2023-02-22 | $23.84 | $23.84 | $23.72 | $23.76 | $23.76 | 47,363 |
2023-02-21 | $24.01 | $24.01 | $23.78 | $23.78 | $23.78 | 2,636 |
2023-02-17 | $24.05 | $24.08 | $23.99 | $24.03 | $24.03 | 3,443 |
2023-02-16 | $24.38 | $24.38 | $24.30 | $24.30 | $24.30 | 2,083 |
2023-02-15 | $24.05 | $24.20 | $24.04 | $24.20 | $24.20 | 10,360 |
2023-02-14 | $24.02 | $24.20 | $24.02 | $24.20 | $24.20 | 3,764 |
2023-02-13 | $24.08 | $24.08 | $24.06 | $24.06 | $24.06 | 208 |
2023-02-10 | $24.05 | $24.08 | $23.98 | $24.08 | $24.08 | 1,878 |
2023-02-09 | $23.59 | $23.78 | $23.59 | $23.72 | $23.72 | 2,374 |
2023-02-08 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 105 |
2023-02-07 | $23.83 | $23.91 | $23.64 | $23.91 | $23.91 | 2,029 |
2023-02-06 | $23.64 | $23.69 | $23.58 | $23.68 | $23.68 | 7,084 |
2023-02-03 | $23.92 | $23.92 | $23.79 | $23.83 | $23.83 | 6,435 |
2023-02-02 | $23.91 | $24.20 | $23.73 | $23.83 | $23.83 | 21,715 |
2023-02-01 | $24.18 | $24.20 | $24.01 | $24.12 | $24.12 | 19,645 |
2023-01-31 | $24.18 | $24.22 | $24.14 | $24.22 | $24.22 | 3,734 |
2023-01-30 | $24.10 | $24.30 | $24.10 | $24.21 | $24.21 | 6,268 |
2023-01-27 | $24.18 | $24.20 | $24.16 | $24.20 | $24.20 | 331 |
2023-01-26 | $24.32 | $24.40 | $24.23 | $24.34 | $24.34 | 8,492 |
2023-01-25 | $24.36 | $24.36 | $24.27 | $24.31 | $24.31 | 14,536 |
2023-01-24 | $24.30 | $24.34 | $24.27 | $24.34 | $24.34 | 5,830 |
2023-01-23 | $24.40 | $24.40 | $24.26 | $24.26 | $24.26 | 13,180 |
2023-01-20 | $24.52 | $24.52 | $24.37 | $24.41 | $24.41 | 1,917 |
2023-01-19 | $24.34 | $24.41 | $24.34 | $24.41 | $24.41 | 870 |
2023-01-18 | $24.47 | $24.47 | $24.21 | $24.21 | $24.21 | 17,239 |
2023-01-17 | $24.32 | $24.32 | $24.21 | $24.21 | $24.21 | 2,262 |
2023-01-13 | $24.19 | $24.20 | $24.13 | $24.13 | $24.13 | 9,212 |
2023-01-12 | $23.92 | $24.16 | $23.92 | $24.16 | $24.16 | 6,545 |
2023-01-11 | $23.95 | $23.95 | $23.86 | $23.86 | $23.86 | 3,083 |
2023-01-10 | $24.23 | $24.23 | $23.99 | $24.08 | $24.08 | 9,452 |
2023-01-09 | $24.15 | $24.18 | $24.04 | $24.12 | $24.12 | 9,925 |
2023-01-06 | $24.14 | $24.17 | $24.12 | $24.12 | $24.12 | 449 |
2023-01-05 | $23.73 | $23.95 | $23.73 | $23.87 | $23.87 | 34,798 |
2023-01-04 | $23.67 | $23.67 | $23.53 | $23.63 | $23.63 | 47,577 |
2023-01-03 | $24.24 | $24.24 | $23.85 | $23.88 | $23.88 | 6,658 |
2022-12-30 | $24.36 | $24.39 | $24.30 | $24.38 | $24.38 | 1,890 |
2022-12-29 | $24.46 | $24.46 | $24.20 | $24.25 | $24.25 | 14,197 |
2022-12-28 | $24.89 | $25.00 | $24.89 | $24.98 | $24.43 | 13,139 |
2022-12-27 | $25.37 | $25.37 | $25.22 | $25.27 | $24.71 | 8,567 |
2022-12-23 | $25.19 | $25.21 | $25.11 | $25.21 | $24.66 | 10,254 |
2022-12-22 | $25.00 | $25.00 | $24.96 | $25.00 | $24.45 | 557 |
2022-12-21 | $25.01 | $25.16 | $25.01 | $25.12 | $24.56 | 931 |
2022-12-20 | $24.96 | $25.08 | $24.96 | $25.04 | $24.49 | 8,545 |
2022-12-19 | $24.87 | $24.92 | $24.81 | $24.87 | $24.32 | 10,878 |
2022-12-16 | $24.76 | $24.78 | $24.76 | $24.78 | $24.23 | 467 |
2022-12-15 | $24.66 | $24.82 | $24.66 | $24.78 | $24.23 | 1,366 |
2022-12-14 | $24.55 | $24.61 | $24.54 | $24.54 | $24.00 | 5,813 |
2022-12-13 | $24.60 | $24.65 | $24.60 | $24.65 | $24.11 | 1,051 |
2022-12-12 | $24.55 | $24.67 | $24.55 | $24.63 | $24.09 | 435 |
2022-12-09 | $24.53 | $24.55 | $24.52 | $24.55 | $24.55 | 1,323 |
2022-12-08 | $24.94 | $24.94 | $24.64 | $24.64 | $24.64 | 3,001 |
2022-12-07 | $24.86 | $24.92 | $24.86 | $24.86 | $24.86 | 2,590 |
2022-12-06 | $25.01 | $25.06 | $24.86 | $24.86 | $24.86 | 4,911 |
2022-12-05 | $24.99 | $24.99 | $24.87 | $24.87 | $24.87 | 748 |
2022-12-02 | $25.23 | $25.27 | $25.11 | $25.11 | $25.11 | 16,621 |
2022-12-01 | $25.54 | $25.54 | $25.27 | $25.27 | $25.27 | 3,847 |
2022-11-30 | $25.90 | $25.90 | $25.53 | $25.53 | $25.53 | 10,543 |
2022-11-29 | $25.96 | $25.96 | $25.87 | $25.87 | $25.87 | 3,647 |
2022-11-28 | $25.50 | $25.74 | $25.50 | $25.62 | $25.62 | 2,429 |
2022-11-25 | $25.82 | $25.87 | $25.77 | $25.77 | $25.77 | 1,349 |
2022-11-23 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 116 |
2022-11-22 | $25.92 | $25.95 | $25.86 | $25.89 | $25.89 | 4,627 |
2022-11-21 | $25.41 | $25.59 | $25.40 | $25.54 | $25.54 | 62,709 |
2022-11-18 | $25.37 | $25.59 | $25.37 | $25.55 | $25.55 | 4,086 |
2022-11-17 | $25.58 | $25.65 | $25.48 | $25.65 | $25.65 | 4,381 |
2022-11-16 | $25.82 | $25.82 | $25.72 | $25.73 | $25.73 | 1,717 |
2022-11-15 | $25.73 | $26.08 | $25.73 | $26.01 | $26.01 | 3,773 |
2022-11-14 | $25.90 | $25.95 | $25.87 | $25.88 | $25.88 | 3,741 |
2022-11-11 | $25.78 | $25.83 | $25.75 | $25.78 | $25.78 | 4,043 |
2022-11-10 | $26.19 | $26.19 | $25.74 | $25.75 | $25.75 | 20,213 |
2022-11-09 | $26.40 | $26.40 | $26.12 | $26.12 | $26.12 | 5,049 |
2022-11-08 | $26.71 | $26.74 | $26.61 | $26.68 | $26.68 | 1,156 |
2022-11-07 | $26.81 | $26.88 | $26.81 | $26.87 | $26.87 | 3,848 |
2022-11-04 | $26.85 | $26.87 | $26.74 | $26.78 | $26.78 | 5,971 |
2022-11-03 | $26.61 | $26.63 | $26.61 | $26.63 | $26.63 | 3,239 |
2022-11-02 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 250 |
2022-11-01 | $26.39 | $26.39 | $26.36 | $26.36 | $26.36 | 212 |
2022-10-31 | $26.14 | $26.21 | $26.14 | $26.14 | $26.14 | 683 |
2022-10-28 | $25.97 | $26.01 | $25.97 | $26.00 | $26.00 | 1,418 |
2022-10-27 | $26.45 | $26.45 | $26.36 | $26.36 | $26.36 | 2,752 |
2022-10-26 | $26.07 | $26.25 | $26.07 | $26.20 | $26.20 | 1,435 |
2022-10-25 | $26.11 | $26.11 | $25.96 | $25.96 | $25.96 | 1,170 |
2022-10-24 | $26.13 | $26.14 | $26.09 | $26.09 | $26.09 | 2,287 |
2022-10-21 | $26.03 | $26.19 | $26.03 | $26.18 | $26.18 | 1,828 |
2022-10-20 | $26.06 | $26.16 | $26.02 | $26.02 | $26.02 | 1,896 |
2022-10-19 | $25.94 | $26.05 | $25.94 | $25.98 | $25.98 | 5,366 |
2022-10-18 | $25.83 | $25.86 | $25.83 | $25.85 | $25.85 | 4,763 |
2022-10-17 | $26.02 | $26.02 | $25.85 | $25.87 | $25.87 | 4,707 |
2022-10-14 | $26.21 | $26.21 | $26.00 | $26.01 | $26.01 | 1,439 |
2022-10-13 | $26.33 | $26.33 | $26.28 | $26.28 | $26.28 | 340 |
2022-10-12 | $25.81 | $26.17 | $25.81 | $26.17 | $26.17 | 3,814 |
2022-10-11 | $26.06 | $26.09 | $25.98 | $26.04 | $26.04 | 4,537 |
2022-10-10 | $26.12 | $26.12 | $26.06 | $26.06 | $26.06 | 1,116 |
2022-10-07 | $25.99 | $26.04 | $25.98 | $25.98 | $25.98 | 3,364 |
2022-10-06 | $25.69 | $25.76 | $25.68 | $25.75 | $25.75 | 1,986 |
2022-10-05 | $25.44 | $25.62 | $25.44 | $25.53 | $25.53 | 899 |
2022-10-04 | $25.34 | $25.45 | $25.34 | $25.45 | $25.45 | 997 |
2022-10-03 | $25.38 | $25.38 | $25.27 | $25.31 | $25.31 | 14,643 |
2022-09-30 | $24.63 | $24.92 | $24.63 | $24.90 | $24.90 | 2,074 |
2022-09-29 | $24.75 | $24.78 | $24.64 | $24.76 | $24.76 | 779 |
2022-09-28 | $24.46 | $24.62 | $24.46 | $24.62 | $24.62 | 14,320 |
2022-09-27 | $24.10 | $24.31 | $24.01 | $24.31 | $24.31 | 2,229 |
2022-09-26 | $24.14 | $24.14 | $23.90 | $23.90 | $23.90 | 1,201 |
2022-09-23 | $24.32 | $24.32 | $24.16 | $24.23 | $24.23 | 7,672 |
2022-09-22 | $24.87 | $24.89 | $24.74 | $24.74 | $24.74 | 521 |
2022-09-21 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 397 |
2022-09-20 | $24.55 | $24.65 | $24.49 | $24.65 | $24.65 | 1,471 |
2022-09-19 | $24.64 | $24.64 | $24.54 | $24.56 | $24.56 | 10,017 |
2022-09-16 | $24.48 | $24.53 | $24.48 | $24.53 | $24.53 | 1,376 |
2022-09-15 | $24.81 | $24.81 | $24.80 | $24.80 | $24.80 | 3,568 |
2022-09-14 | $24.85 | $24.85 | $24.83 | $24.83 | $24.83 | 1,271 |
2022-09-13 | $24.81 | $24.82 | $24.73 | $24.77 | $24.77 | 4,802 |
2022-09-12 | $24.69 | $24.69 | $24.61 | $24.65 | $24.65 | 1,651 |
2022-09-09 | $24.80 | $24.84 | $24.78 | $24.78 | $24.78 | 327 |
2022-09-08 | $24.62 | $24.69 | $24.62 | $24.68 | $24.68 | 2,832 |
2022-09-07 | $24.86 | $24.86 | $24.63 | $24.66 | $24.66 | 1,196 |
2022-09-06 | $25.18 | $25.18 | $24.93 | $24.93 | $24.93 | 3,428 |
2022-09-02 | $24.74 | $24.97 | $24.74 | $24.97 | $24.97 | 4,770 |
2022-09-01 | $24.72 | $24.73 | $24.69 | $24.69 | $24.69 | 12,866 |
2022-08-31 | $24.95 | $24.95 | $24.75 | $24.93 | $24.93 | 329 |
2022-08-30 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 9 |
2022-08-29 | $25.47 | $25.48 | $25.39 | $25.39 | $25.39 | 690 |
2022-08-26 | $25.29 | $25.32 | $25.17 | $25.32 | $25.32 | 3,183 |
2022-08-25 | $25.13 | $25.16 | $25.13 | $25.16 | $25.16 | 680 |
2022-08-24 | $25.05 | $25.14 | $25.03 | $25.14 | $25.14 | 1,593 |
2022-08-23 | $25.00 | $25.20 | $25.00 | $25.08 | $25.08 | 2,817 |
2022-08-22 | $24.72 | $24.72 | $24.66 | $24.72 | $24.72 | 1,511 |
2022-08-19 | $24.45 | $24.46 | $24.45 | $24.46 | $24.46 | 429 |
2022-08-18 | $24.33 | $24.51 | $24.33 | $24.48 | $24.48 | 5,478 |
2022-08-17 | $24.38 | $24.38 | $24.14 | $24.17 | $24.17 | 5,387 |
2022-08-16 | $24.29 | $24.29 | $24.23 | $24.23 | $24.23 | 1,555 |
2022-08-15 | $24.07 | $24.08 | $24.04 | $24.08 | $24.08 | 534 |
2022-08-12 | $24.31 | $24.31 | $24.30 | $24.30 | $24.30 | 2,434 |
2022-08-11 | $24.24 | $24.37 | $24.24 | $24.37 | $24.37 | 2,217 |
2022-08-10 | $24.11 | $24.11 | $24.07 | $24.07 | $24.07 | 2,046 |
2022-08-09 | $24.10 | $24.10 | $23.99 | $24.02 | $24.02 | 3,286 |
2022-08-08 | $23.85 | $23.97 | $23.85 | $23.95 | $23.95 | 4,598 |
2022-08-05 | $23.65 | $23.80 | $23.65 | $23.77 | $23.77 | 694 |
2022-08-04 | $23.75 | $23.75 | $23.60 | $23.60 | $23.60 | 865 |
2022-08-03 | $23.82 | $23.83 | $23.78 | $23.78 | $23.78 | 1,380 |
2022-08-02 | $23.95 | $24.05 | $23.95 | $23.98 | $23.98 | 6,912 |
2022-08-01 | $24.00 | $24.07 | $23.99 | $24.06 | $24.06 | 18,051 |
2022-07-29 | $24.09 | $24.11 | $24.02 | $24.11 | $24.11 | 14,624 |
2022-07-28 | $24.03 | $24.04 | $24.03 | $24.04 | $24.04 | 244 |
2022-07-27 | $23.98 | $24.04 | $23.93 | $24.04 | $24.04 | 5,103 |
2022-07-26 | $24.13 | $24.13 | $24.11 | $24.11 | $24.11 | 4,373 |
2022-07-25 | $23.93 | $24.03 | $23.93 | $24.03 | $24.03 | 3,055 |
2022-07-22 | $23.80 | $23.80 | $23.75 | $23.75 | $23.75 | 648 |
2022-07-21 | $23.77 | $23.77 | $23.68 | $23.74 | $23.74 | 636 |
2022-07-20 | $24.07 | $24.07 | $23.84 | $23.98 | $23.98 | 4,673 |
2022-07-19 | $24.02 | $24.02 | $23.87 | $23.90 | $23.90 | 2,731 |
2022-07-18 | $23.81 | $23.86 | $23.81 | $23.86 | $23.86 | 1,404 |
2022-07-15 | $23.54 | $23.57 | $23.48 | $23.57 | $23.57 | 1,075 |
2022-07-14 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 54 |
2022-07-13 | $23.75 | $23.82 | $23.67 | $23.79 | $23.79 | 4,066 |
2022-07-12 | $23.63 | $23.64 | $23.58 | $23.62 | $23.62 | 1,372 |
2022-07-11 | $23.64 | $23.65 | $23.60 | $23.61 | $23.61 | 1,053 |
2022-07-08 | $23.52 | $23.56 | $23.51 | $23.56 | $23.56 | 8,627 |
2022-07-07 | $23.54 | $23.57 | $23.48 | $23.48 | $23.48 | 1,706 |
2022-07-06 | $22.99 | $23.18 | $22.99 | $23.18 | $23.18 | 344 |
2022-07-05 | $23.47 | $23.49 | $23.42 | $23.42 | $23.42 | 5,292 |
2022-07-01 | $23.74 | $23.75 | $23.74 | $23.75 | $23.75 | 2,170 |
2022-06-30 | $23.98 | $23.98 | $23.85 | $23.85 | $23.85 | 710 |
2022-06-29 | $24.06 | $24.06 | $24.04 | $24.04 | $24.04 | 210 |
2022-06-28 | $24.10 | $24.23 | $24.10 | $24.23 | $24.23 | 431 |
2022-06-27 | $23.77 | $23.99 | $23.77 | $23.98 | $23.98 | 5,024 |
2022-06-24 | $23.69 | $23.72 | $23.66 | $23.66 | $23.66 | 11,398 |
2022-06-23 | $23.88 | $23.88 | $23.78 | $23.78 | $23.78 | 1,288 |
2022-06-22 | $24.42 | $24.42 | $24.15 | $24.19 | $24.19 | 457 |
2022-06-21 | $24.66 | $24.66 | $24.54 | $24.59 | $24.59 | 6,966 |
2022-06-17 | $24.68 | $24.70 | $24.68 | $24.70 | $24.70 | 398 |
2022-06-16 | $25.15 | $25.15 | $25.02 | $25.02 | $25.02 | 3,847 |
2022-06-15 | $25.38 | $25.47 | $25.27 | $25.31 | $25.31 | 3,406 |
2022-06-14 | $25.51 | $25.57 | $25.41 | $25.45 | $25.45 | 6,538 |
2022-06-13 | $25.38 | $25.39 | $25.38 | $25.38 | $25.38 | 1,048 |
2022-06-10 | $25.55 | $25.58 | $25.55 | $25.55 | $25.55 | 1,624 |
2022-06-09 | $25.54 | $25.64 | $25.54 | $25.64 | $25.64 | 4,029 |
2022-06-08 | $25.59 | $25.62 | $25.59 | $25.62 | $25.62 | 1,243 |
2022-06-07 | $25.71 | $25.80 | $25.69 | $25.80 | $25.80 | 16,752 |
2022-06-06 | $25.45 | $25.60 | $25.45 | $25.59 | $25.59 | 3,490 |
2022-06-03 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 106 |
2022-06-02 | $25.24 | $25.38 | $25.16 | $25.16 | $25.16 | 24,349 |
2022-06-01 | $25.30 | $25.32 | $25.22 | $25.24 | $25.24 | 32,196 |
2022-05-31 | $25.39 | $25.48 | $25.18 | $25.18 | $25.18 | 1,730 |
2022-05-27 | $25.32 | $25.37 | $25.32 | $25.37 | $25.37 | 912 |
2022-05-26 | $25.24 | $25.24 | $25.18 | $25.23 | $25.23 | 14,427 |
2022-05-25 | $24.99 | $25.11 | $24.99 | $25.05 | $25.05 | 3,274 |
2022-05-24 | $24.86 | $24.86 | $24.73 | $24.80 | $24.80 | 6,826 |
2022-05-23 | $24.91 | $24.98 | $24.91 | $24.96 | $24.96 | 953 |
2022-05-20 | $24.87 | $24.91 | $24.73 | $24.86 | $24.86 | 2,783 |
2022-05-19 | $24.92 | $24.92 | $24.87 | $24.87 | $24.87 | 349 |
2022-05-18 | $24.86 | $24.86 | $24.76 | $24.76 | $24.76 | 11,093 |
2022-05-17 | $25.17 | $25.17 | $25.15 | $25.15 | $25.15 | 529 |
2022-05-16 | $24.78 | $24.94 | $24.78 | $24.83 | $24.83 | 5,866 |
2022-05-13 | $24.68 | $24.85 | $24.68 | $24.76 | $24.76 | 3,414 |
2022-05-12 | $24.60 | $24.71 | $24.59 | $24.71 | $24.71 | 2,030 |
2022-05-11 | $24.63 | $24.71 | $24.61 | $24.66 | $24.66 | 1,083 |
2022-05-10 | $24.68 | $24.75 | $24.58 | $24.67 | $24.67 | 36,678 |
2022-05-09 | $25.00 | $25.00 | $24.70 | $24.72 | $24.72 | 2,261 |
2022-05-06 | $25.09 | $25.09 | $25.06 | $25.09 | $25.09 | 14,393 |
2022-05-05 | $25.32 | $25.32 | $25.12 | $25.12 | $25.12 | 3,403 |
2022-05-04 | $25.14 | $25.35 | $25.07 | $25.35 | $25.35 | 1,012 |
2022-05-03 | $25.05 | $25.14 | $25.05 | $25.14 | $25.14 | 976 |
2022-05-02 | $24.68 | $24.97 | $24.58 | $24.96 | $24.96 | 13,478 |
2022-04-29 | $25.38 | $25.38 | $24.91 | $24.91 | $24.91 | 2,660 |
2022-04-28 | $25.23 | $25.29 | $25.23 | $25.29 | $25.29 | 8,477 |
2022-04-27 | $25.02 | $25.02 | $24.90 | $24.90 | $24.90 | 751 |
2022-04-26 | $25.03 | $25.03 | $24.71 | $24.71 | $24.71 | 3,535 |
2022-04-25 | $24.79 | $25.06 | $24.67 | $25.06 | $25.06 | 4,947 |
2022-04-22 | $25.42 | $25.42 | $25.24 | $25.24 | $25.24 | 2,319 |
2022-04-21 | $26.19 | $26.19 | $25.81 | $25.81 | $25.81 | 413 |
2022-04-20 | $26.22 | $26.22 | $26.13 | $26.16 | $26.16 | 3,093 |
2022-04-19 | $25.92 | $26.05 | $25.92 | $26.01 | $26.01 | 3,787 |
2022-04-18 | $25.74 | $25.78 | $25.71 | $25.74 | $25.74 | 4,009 |
2022-04-14 | $25.69 | $25.72 | $25.69 | $25.69 | $25.69 | 1,050 |
2022-04-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 81 |
2022-04-12 | $25.48 | $25.53 | $25.34 | $25.34 | $25.34 | 1,934 |
2022-04-11 | $25.27 | $25.34 | $25.25 | $25.25 | $25.25 | 3,153 |
2022-04-08 | $25.54 | $25.54 | $25.44 | $25.44 | $25.44 | 781 |
2022-04-07 | $25.16 | $25.33 | $25.16 | $25.33 | $25.33 | 1,503 |
2022-04-06 | $25.17 | $25.32 | $25.11 | $25.26 | $25.26 | 1,180 |
2022-04-05 | $25.95 | $25.95 | $25.45 | $25.47 | $25.47 | 28,660 |
2022-04-04 | $25.93 | $25.93 | $25.87 | $25.87 | $25.87 | 1,055 |
2022-04-01 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 172 |
2022-03-31 | $26.07 | $26.07 | $25.81 | $25.81 | $25.81 | 1,240 |
2022-03-30 | $26.22 | $26.27 | $26.09 | $26.09 | $26.09 | 1,350 |
2022-03-29 | $26.09 | $26.23 | $26.03 | $26.19 | $26.19 | 8,600 |
2022-03-28 | $26.02 | $26.02 | $25.92 | $26.01 | $26.01 | 2,883 |
2022-03-25 | $26.05 | $26.18 | $26.05 | $26.11 | $26.11 | 6,256 |
2022-03-24 | $26.00 | $26.07 | $26.00 | $26.05 | $26.05 | 5,124 |
2022-03-23 | $26.00 | $26.04 | $25.88 | $25.92 | $25.92 | 13,208 |
2022-03-22 | $26.06 | $26.10 | $26.00 | $26.07 | $26.07 | 3,169 |
2022-03-21 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 307 |
2022-03-18 | $25.75 | $25.89 | $25.69 | $25.89 | $25.89 | 5,004 |
2022-03-17 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 23 |
2022-03-16 | $25.35 | $25.48 | $25.35 | $25.48 | $25.48 | 211 |
2022-03-15 | $24.90 | $25.07 | $24.88 | $25.07 | $25.07 | 3,913 |
2022-03-14 | $25.05 | $25.05 | $24.91 | $24.91 | $24.91 | 480 |
2022-03-11 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 83 |
2022-03-10 | $24.95 | $25.08 | $24.82 | $25.08 | $25.08 | 11,831 |
2022-03-09 | $24.88 | $25.11 | $24.86 | $25.05 | $25.05 | 4,765 |
2022-03-08 | $24.64 | $24.84 | $24.64 | $24.65 | $24.65 | 3,202 |
2022-03-07 | $25.00 | $25.00 | $24.67 | $24.69 | $24.69 | 878 |
2022-03-04 | $25.25 | $25.32 | $25.18 | $25.32 | $25.32 | 2,306 |
2022-03-03 | $25.49 | $25.56 | $25.49 | $25.56 | $25.56 | 315 |
2022-03-02 | $25.51 | $25.70 | $25.51 | $25.66 | $25.66 | 9,245 |
2022-03-01 | $25.20 | $25.20 | $25.19 | $25.19 | $25.19 | 3,406 |
2022-02-28 | $25.39 | $25.39 | $25.20 | $25.34 | $25.34 | 690 |
2022-02-25 | $24.59 | $25.12 | $24.59 | $25.12 | $25.12 | 9,507 |
2022-02-24 | $24.38 | $24.62 | $24.22 | $24.62 | $24.62 | 1,848 |
2022-02-23 | $24.66 | $24.76 | $24.50 | $24.50 | $24.50 | 3,648 |
2022-02-22 | $24.83 | $24.83 | $24.68 | $24.68 | $24.68 | 245 |
2022-02-18 | $25.14 | $25.14 | $24.90 | $25.03 | $25.03 | 5,459 |
2022-02-17 | $25.13 | $25.13 | $25.05 | $25.05 | $25.05 | 457 |
2022-02-16 | $25.42 | $25.51 | $25.39 | $25.51 | $25.51 | 1,764 |
2022-02-15 | $25.15 | $25.45 | $25.15 | $25.44 | $25.44 | 12,973 |
2022-02-14 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 199 |
2022-02-11 | $25.60 | $25.60 | $25.20 | $25.20 | $25.20 | 505 |
2022-02-10 | $25.75 | $25.75 | $25.43 | $25.43 | $25.43 | 1,074 |
2022-02-09 | $25.70 | $25.76 | $25.67 | $25.76 | $25.76 | 11,397 |
2022-02-08 | $25.16 | $25.40 | $25.09 | $25.40 | $25.40 | 2,854 |
2022-02-07 | $25.28 | $25.28 | $25.14 | $25.14 | $25.14 | 223 |
2022-02-04 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 23 |
2022-02-03 | $25.35 | $25.40 | $25.22 | $25.22 | $25.22 | 3,380 |
2022-02-02 | $25.45 | $25.49 | $25.41 | $25.49 | $25.49 | 24,198 |
2022-02-01 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 95 |
2022-01-31 | $24.67 | $24.97 | $24.67 | $24.97 | $24.97 | 16,770 |
2022-01-28 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 127 |
2022-01-27 | $24.34 | $24.34 | $24.23 | $24.23 | $24.23 | 461 |
2022-01-26 | $24.84 | $24.85 | $24.41 | $24.41 | $24.41 | 1,067 |
2022-01-25 | $24.25 | $24.74 | $24.25 | $24.57 | $24.57 | 3,329 |
2022-01-24 | $24.00 | $24.79 | $24.00 | $24.79 | $24.79 | 504 |
2022-01-21 | $24.85 | $24.98 | $24.73 | $24.73 | $24.73 | 7,824 |
2022-01-20 | $25.67 | $25.67 | $25.20 | $25.20 | $25.20 | 1,623 |
2022-01-19 | $25.89 | $25.89 | $25.68 | $25.68 | $25.68 | 1,495 |
2022-01-18 | $25.95 | $26.00 | $25.83 | $25.85 | $25.85 | 1,060 |
2022-01-14 | $26.41 | $26.44 | $26.13 | $26.44 | $26.44 | 5,079 |
2022-01-13 | $26.79 | $26.79 | $26.49 | $26.49 | $26.49 | 6,741 |
2022-01-12 | $26.68 | $26.76 | $26.68 | $26.76 | $26.76 | 1,457 |
2022-01-11 | $26.25 | $26.41 | $26.25 | $26.41 | $26.41 | 1,554 |
2022-01-10 | $25.94 | $26.18 | $25.80 | $26.03 | $26.03 | 3,601 |
2022-01-07 | $26.57 | $26.57 | $26.31 | $26.47 | $26.47 | 7,976 |
2022-01-06 | $26.51 | $26.65 | $26.48 | $26.52 | $26.52 | 5,793 |
2022-01-05 | $26.63 | $26.63 | $26.60 | $26.60 | $26.60 | 318 |
2022-01-04 | $26.99 | $27.00 | $26.92 | $27.00 | $27.00 | 4,600 |
2022-01-03 | $26.90 | $26.91 | $26.71 | $26.76 | $26.76 | 6,457 |
2021-12-31 | $26.77 | $26.80 | $26.76 | $26.80 | $26.80 | 2,855 |
2021-12-30 | $26.92 | $26.92 | $26.82 | $26.82 | $26.82 | 9,863 |
2021-12-29 | $27.05 | $27.12 | $27.05 | $27.08 | $26.88 | 15,716 |
2021-12-28 | $27.13 | $27.16 | $27.05 | $27.05 | $26.86 | 825 |
2021-12-27 | $26.98 | $27.04 | $26.98 | $27.04 | $26.84 | 975 |
2021-12-23 | $26.77 | $26.79 | $26.77 | $26.79 | $26.60 | 730 |
2021-12-22 | $26.42 | $26.63 | $26.42 | $26.63 | $26.44 | 816 |
2021-12-21 | $26.18 | $26.40 | $26.18 | $26.39 | $26.20 | 6,232 |
2021-12-20 | $25.96 | $25.96 | $25.96 | $25.96 | $25.77 | 70 |
2021-12-17 | $26.33 | $26.49 | $26.33 | $26.39 | $26.20 | 6,301 |
2021-12-16 | $26.49 | $26.49 | $26.49 | $26.49 | $26.29 | 106 |
2021-12-15 | $26.64 | $26.64 | $26.62 | $26.62 | $26.43 | 1,230 |
2021-12-14 | $26.61 | $26.61 | $26.41 | $26.47 | $26.28 | 2,226 |
2021-12-13 | $26.93 | $26.93 | $26.62 | $26.63 | $26.43 | 7,577 |
2021-12-10 | $27.06 | $27.06 | $26.86 | $26.97 | $26.78 | 10,588 |
2021-12-09 | $27.07 | $27.08 | $27.00 | $27.00 | $26.81 | 633 |
2021-12-08 | $27.25 | $27.25 | $27.16 | $27.22 | $27.03 | 3,970 |
2021-12-07 | $27.18 | $27.19 | $27.13 | $27.13 | $26.93 | 1,551 |
2021-12-06 | $26.51 | $26.69 | $26.49 | $26.57 | $26.38 | 16,287 |
2021-12-03 | $26.39 | $26.50 | $26.39 | $26.50 | $26.31 | 548 |
2021-12-02 | $26.49 | $26.76 | $26.49 | $26.67 | $26.48 | 1,630 |
2021-12-01 | $27.04 | $27.10 | $26.25 | $26.25 | $26.06 | 1,968 |
2021-11-30 | $27.01 | $27.01 | $26.62 | $26.66 | $26.47 | 3,019 |
2021-11-29 | $27.19 | $27.35 | $27.19 | $27.25 | $27.05 | 6,271 |
2021-11-26 | $27.02 | $27.04 | $26.87 | $27.02 | $26.83 | 761 |
2021-11-24 | $27.80 | $27.80 | $27.65 | $27.80 | $27.60 | 5,557 |
2021-11-23 | $28.06 | $28.07 | $27.84 | $28.07 | $27.87 | 1,367 |
2021-11-22 | $28.20 | $28.20 | $28.20 | $28.20 | $27.99 | 270 |
2021-11-19 | $28.20 | $28.20 | $28.20 | $28.20 | $28.00 | 217 |
2021-11-18 | $28.28 | $28.42 | $28.28 | $28.42 | $28.21 | 268 |
2021-11-17 | $28.32 | $28.32 | $28.21 | $28.23 | $28.03 | 4,610 |
2021-11-16 | $28.39 | $28.53 | $28.39 | $28.42 | $28.21 | 1,892 |
2021-11-15 | $28.47 | $28.47 | $28.43 | $28.43 | $28.23 | 4,552 |
2021-11-12 | $28.30 | $28.55 | $28.30 | $28.55 | $28.34 | 1,473 |
2021-11-11 | $28.40 | $28.40 | $28.36 | $28.36 | $28.16 | 149 |
2021-11-10 | $28.40 | $28.40 | $27.97 | $27.97 | $27.76 | 2,479 |
2021-11-09 | $28.42 | $28.59 | $28.42 | $28.59 | $28.38 | 8,298 |
2021-11-08 | $28.60 | $28.60 | $28.53 | $28.56 | $28.35 | 9,850 |
2021-11-05 | $28.44 | $28.44 | $28.25 | $28.36 | $28.16 | 3,127 |
2021-11-04 | $28.32 | $28.32 | $28.21 | $28.25 | $28.05 | 6,801 |
2021-11-03 | $27.98 | $28.34 | $27.98 | $28.34 | $28.14 | 993 |
2021-11-02 | $27.87 | $27.92 | $27.87 | $27.92 | $27.71 | 226 |
2021-11-01 | $28.01 | $28.05 | $28.01 | $28.05 | $27.85 | 844 |
2021-10-29 | $27.69 | $27.69 | $27.58 | $27.68 | $27.48 | 3,358 |
2021-10-28 | $27.66 | $27.72 | $27.66 | $27.72 | $27.52 | 1,592 |
2021-10-27 | $27.76 | $27.76 | $27.46 | $27.46 | $27.27 | 1,771 |
2021-10-26 | $27.87 | $27.93 | $27.85 | $27.85 | $27.65 | 2,210 |
2021-10-25 | $27.95 | $27.97 | $27.81 | $27.97 | $27.77 | 763 |
2021-10-22 | $27.72 | $27.72 | $27.72 | $27.72 | $27.51 | 47 |
2021-10-21 | $27.65 | $27.67 | $27.54 | $27.59 | $27.39 | 3,593 |
2021-10-20 | $27.57 | $27.74 | $27.57 | $27.69 | $27.49 | 4,892 |
2021-10-19 | $27.67 | $27.75 | $27.65 | $27.65 | $27.45 | 779 |
2021-10-18 | $27.25 | $27.47 | $27.25 | $27.47 | $27.27 | 1,055 |
2021-10-15 | $27.45 | $27.48 | $27.40 | $27.40 | $27.20 | 3,930 |
2021-10-14 | $27.16 | $27.16 | $27.14 | $27.14 | $26.94 | 2,410 |
2021-10-13 | $26.70 | $26.78 | $26.70 | $26.78 | $26.59 | 479 |
2021-10-12 | $26.55 | $26.62 | $26.55 | $26.57 | $26.38 | 585 |
2021-10-11 | $26.51 | $26.53 | $26.43 | $26.47 | $26.28 | 3,295 |
2021-10-08 | $26.60 | $26.60 | $26.51 | $26.51 | $26.32 | 646 |
2021-10-07 | $26.72 | $26.77 | $26.69 | $26.69 | $26.50 | 549 |
2021-10-06 | $26.05 | $26.37 | $26.05 | $26.37 | $26.18 | 721 |
2021-10-05 | $26.34 | $26.72 | $26.34 | $26.65 | $26.46 | 1,378 |
2021-10-04 | $26.62 | $26.62 | $26.34 | $26.38 | $26.19 | 11,156 |
2021-10-01 | $26.43 | $26.90 | $26.43 | $26.84 | $26.65 | 2,612 |
2021-09-30 | $27.00 | $27.00 | $26.67 | $26.67 | $26.48 | 889 |
2021-09-29 | $27.26 | $27.26 | $27.12 | $27.12 | $26.93 | 156 |
2021-09-28 | $27.75 | $27.75 | $27.26 | $27.26 | $27.06 | 2,314 |
2021-09-27 | $27.99 | $28.10 | $27.95 | $28.04 | $27.84 | 8,545 |
2021-09-24 | $28.13 | $28.19 | $28.11 | $28.16 | $27.96 | 1,947 |
2021-09-23 | $28.37 | $28.37 | $28.37 | $28.37 | $28.17 | 91 |
2021-09-22 | $27.95 | $28.09 | $27.92 | $27.92 | $27.72 | 1,946 |
2021-09-21 | $27.59 | $27.65 | $27.57 | $27.57 | $27.37 | 3,742 |
2021-09-20 | $27.52 | $27.52 | $27.42 | $27.42 | $27.22 | 2,741 |
2021-09-17 | $28.33 | $28.33 | $28.30 | $28.30 | $28.07 | 813 |
2021-09-16 | $28.57 | $28.60 | $28.57 | $28.60 | $28.37 | 459 |
2021-09-15 | $28.45 | $28.60 | $28.45 | $28.60 | $28.36 | 341 |
2021-09-14 | $28.47 | $28.47 | $28.23 | $28.23 | $28.00 | 670 |
2021-09-13 | $28.34 | $28.38 | $28.34 | $28.38 | $28.15 | 1,646 |
2021-09-10 | $28.48 | $28.48 | $28.27 | $28.27 | $28.04 | 1,878 |
2021-09-09 | $28.39 | $28.41 | $28.31 | $28.31 | $28.08 | 639 |
2021-09-08 | $28.15 | $28.30 | $28.15 | $28.23 | $28.00 | 2,049 |
2021-09-07 | $28.55 | $28.56 | $28.51 | $28.51 | $28.28 | 1,161 |
2021-09-03 | $28.48 | $28.52 | $28.48 | $28.52 | $28.28 | 411 |
2021-09-02 | $28.20 | $28.51 | $28.16 | $28.44 | $28.21 | 42,705 |
2021-09-01 | $28.11 | $28.23 | $28.11 | $28.18 | $27.95 | 4,210 |
2021-08-31 | $28.09 | $28.12 | $28.05 | $28.12 | $27.89 | 2,811 |
2021-08-30 | $28.17 | $28.28 | $28.17 | $28.23 | $28.00 | 2,903 |
2021-08-27 | $28.09 | $28.20 | $28.09 | $28.16 | $27.94 | 3,338 |
2021-08-26 | $27.89 | $27.89 | $27.73 | $27.73 | $27.51 | 1,313 |
2021-08-25 | $27.92 | $27.97 | $27.89 | $27.91 | $27.69 | 7,234 |
2021-08-24 | $27.66 | $27.73 | $27.66 | $27.73 | $27.51 | 610 |
2021-08-23 | $27.36 | $27.45 | $27.36 | $27.45 | $27.23 | 1,211 |
2021-08-20 | $26.92 | $27.04 | $26.92 | $27.04 | $26.82 | 2,556 |
2021-08-19 | $26.96 | $26.96 | $26.84 | $26.94 | $26.72 | 1,222 |
2021-08-18 | $27.51 | $27.51 | $27.29 | $27.29 | $27.06 | 567 |
2021-08-17 | $27.62 | $27.62 | $27.25 | $27.31 | $27.09 | 2,097 |
2021-08-16 | $27.89 | $27.89 | $27.89 | $27.89 | $27.66 | 38 |
2021-08-13 | $28.01 | $28.01 | $28.01 | $28.01 | $27.79 | 175 |
2021-08-12 | $27.97 | $28.05 | $27.97 | $28.02 | $27.79 | 4,844 |
2021-08-11 | $27.98 | $28.02 | $27.92 | $28.02 | $27.80 | 7,094 |
2021-08-10 | $27.75 | $27.86 | $27.72 | $27.86 | $27.64 | 1,119 |
2021-08-09 | $27.79 | $27.81 | $27.75 | $27.75 | $27.52 | 2,232 |
2021-08-06 | $27.86 | $27.88 | $27.80 | $27.81 | $27.58 | 13,850 |
2021-08-05 | $27.94 | $27.94 | $27.86 | $27.91 | $27.69 | 1,958 |
2021-08-04 | $27.98 | $27.98 | $27.79 | $27.79 | $27.56 | 3,772 |
2021-08-03 | $27.68 | $27.91 | $27.68 | $27.91 | $27.69 | 392 |
2021-08-02 | $27.91 | $28.00 | $27.71 | $27.71 | $27.49 | 4,178 |
2021-07-30 | $27.73 | $27.87 | $27.63 | $27.65 | $27.43 | 826 |
2021-07-29 | $27.89 | $27.90 | $27.86 | $27.86 | $27.64 | 1,934 |
2021-07-28 | $27.50 | $27.65 | $27.50 | $27.58 | $27.36 | 11,623 |
2021-07-27 | $27.33 | $27.41 | $27.33 | $27.40 | $27.18 | 1,471 |
2021-07-26 | $27.54 | $27.61 | $27.52 | $27.61 | $27.39 | 8,240 |
2021-07-23 | $27.47 | $27.49 | $27.47 | $27.49 | $27.27 | 213 |
2021-07-22 | $27.30 | $27.30 | $27.27 | $27.27 | $27.05 | 970 |
2021-07-21 | $27.11 | $27.30 | $27.11 | $27.30 | $27.08 | 9,418 |
2021-07-20 | $26.74 | $26.81 | $26.74 | $26.81 | $26.59 | 11,792 |
2021-07-19 | $26.17 | $26.40 | $26.17 | $26.31 | $26.09 | 35,144 |
2021-07-16 | $27.16 | $27.16 | $26.77 | $26.77 | $26.56 | 512 |
2021-07-15 | $27.12 | $27.15 | $27.03 | $27.03 | $26.81 | 7,834 |
2021-07-14 | $27.50 | $27.50 | $27.39 | $27.39 | $27.16 | 995 |
2021-07-13 | $27.67 | $27.67 | $27.48 | $27.48 | $27.25 | 1,480 |
2021-07-12 | $27.55 | $27.69 | $27.55 | $27.69 | $27.47 | 2,141 |
2021-07-09 | $27.17 | $27.56 | $27.17 | $27.56 | $27.34 | 3,360 |
2021-07-08 | $26.83 | $27.01 | $26.83 | $27.01 | $26.79 | 1,127 |
2021-07-07 | $27.35 | $27.48 | $27.35 | $27.44 | $27.22 | 398 |
2021-07-06 | $27.60 | $27.60 | $27.36 | $27.41 | $27.19 | 18,039 |
2021-07-02 | $27.56 | $27.66 | $27.56 | $27.66 | $27.44 | 11,277 |
2021-07-01 | $27.74 | $27.74 | $27.50 | $27.58 | $27.36 | 8,965 |
2021-06-30 | $27.51 | $27.57 | $27.51 | $27.54 | $27.32 | 2,895 |
2021-06-29 | $27.61 | $27.61 | $27.60 | $27.60 | $27.38 | 1,115 |
2021-06-28 | $27.54 | $27.55 | $27.54 | $27.55 | $27.33 | 153 |
2021-06-25 | $27.64 | $27.67 | $27.61 | $27.61 | $27.39 | 4,257 |
2021-06-24 | $27.44 | $27.51 | $27.44 | $27.51 | $27.29 | 113 |
2021-06-23 | $27.23 | $27.24 | $27.14 | $27.18 | $26.96 | 2,998 |
2021-06-22 | $27.13 | $27.23 | $27.13 | $27.23 | $27.01 | 863 |
2021-06-21 | $26.91 | $27.03 | $26.91 | $27.03 | $26.81 | 1,206 |
2021-06-18 | $26.73 | $26.73 | $26.62 | $26.62 | $26.41 | 937 |
2021-06-17 | $27.08 | $27.08 | $27.08 | $27.08 | $26.86 | 405 |
2021-06-16 | $27.49 | $27.49 | $27.36 | $27.39 | $27.17 | 808 |
2021-06-15 | $27.60 | $27.61 | $27.59 | $27.61 | $27.39 | 7,672 |
2021-06-14 | $27.69 | $27.69 | $27.69 | $27.69 | $27.47 | 74 |
2021-06-11 | $27.73 | $27.73 | $27.73 | $27.73 | $27.51 | 4,769 |
2021-06-10 | $27.66 | $27.66 | $27.55 | $27.60 | $27.38 | 11,107 |
2021-06-09 | $27.82 | $27.82 | $27.68 | $27.68 | $27.45 | 1,600 |
2021-06-08 | $27.81 | $27.88 | $27.80 | $27.88 | $27.65 | 12,341 |
2021-06-07 | $27.88 | $27.88 | $27.78 | $27.87 | $27.64 | 4,803 |
2021-06-04 | $27.75 | $27.79 | $27.75 | $27.79 | $27.56 | 877 |
2021-06-03 | $27.49 | $27.59 | $27.49 | $27.54 | $27.32 | 12,218 |
2021-06-02 | $27.70 | $27.73 | $27.66 | $27.73 | $27.51 | 1,653 |
2021-06-01 | $27.81 | $27.84 | $27.81 | $27.84 | $27.61 | 1,012 |
2021-05-28 | $27.76 | $27.76 | $27.66 | $27.66 | $27.44 | 996 |
2021-05-27 | $27.64 | $27.72 | $27.62 | $27.72 | $27.50 | 2,515 |
2021-05-26 | $27.46 | $27.50 | $27.45 | $27.49 | $27.27 | 1,806 |
2021-05-25 | $27.23 | $27.36 | $27.23 | $27.26 | $27.04 | 1,227 |
2021-05-24 | $27.13 | $27.21 | $27.13 | $27.21 | $26.99 | 265 |
2021-05-21 | $27.14 | $27.14 | $27.00 | $27.03 | $26.81 | 3,128 |
2021-05-20 | $26.85 | $27.04 | $26.84 | $26.98 | $26.76 | 1,666 |
2021-05-19 | $26.53 | $26.54 | $26.53 | $26.54 | $26.32 | 350 |
2021-05-18 | $26.89 | $27.02 | $26.69 | $26.69 | $26.47 | 4,914 |
2021-05-17 | $26.42 | $26.61 | $26.42 | $26.61 | $26.39 | 1,506 |
2021-05-14 | $26.41 | $26.74 | $26.41 | $26.74 | $26.53 | 6,318 |
2021-05-13 | $26.24 | $26.24 | $26.17 | $26.17 | $25.96 | 312 |
2021-05-12 | $26.25 | $26.25 | $26.01 | $26.01 | $25.80 | 674 |
2021-05-11 | $26.78 | $26.82 | $26.71 | $26.71 | $26.49 | 2,524 |
2021-05-10 | $27.38 | $27.41 | $27.07 | $27.07 | $26.86 | 989 |
2021-05-07 | $27.57 | $27.64 | $27.57 | $27.64 | $27.42 | 2,396 |
2021-05-06 | $27.09 | $27.09 | $26.97 | $27.02 | $26.80 | 6,503 |
2021-05-05 | $27.40 | $27.40 | $27.32 | $27.32 | $27.10 | 3,700 |
2021-05-04 | $27.01 | $27.19 | $27.00 | $27.19 | $26.97 | 4,879 |
2021-05-03 | $27.95 | $27.95 | $27.81 | $27.81 | $27.58 | 3,584 |
2021-04-30 | $27.89 | $27.89 | $27.72 | $27.72 | $27.50 | 1,992 |
2021-04-29 | $28.22 | $28.22 | $28.17 | $28.17 | $27.94 | 438 |
2021-04-28 | $28.34 | $28.34 | $28.30 | $28.30 | $28.07 | 336 |
2021-04-27 | $28.45 | $28.59 | $28.45 | $28.51 | $28.28 | 4,397 |
2021-04-26 | $28.44 | $28.51 | $28.44 | $28.50 | $28.27 | 5,788 |
2021-04-23 | $28.10 | $28.24 | $28.10 | $28.22 | $27.99 | 798 |
2021-04-22 | $28.14 | $28.14 | $27.82 | $27.82 | $27.60 | 1,073 |
2021-04-21 | $27.54 | $27.81 | $27.54 | $27.81 | $27.59 | 5,933 |
2021-04-20 | $27.90 | $27.90 | $27.49 | $27.52 | $27.30 | 1,674 |
2021-04-19 | $28.02 | $28.02 | $27.97 | $28.00 | $27.77 | 1,639 |
2021-04-16 | $28.32 | $28.35 | $28.32 | $28.35 | $28.13 | 2,022 |
2021-04-15 | $28.15 | $28.16 | $28.15 | $28.16 | $27.93 | 692 |
2021-04-14 | $28.16 | $28.16 | $27.94 | $27.94 | $27.72 | 1,443 |
2021-04-13 | $27.86 | $28.02 | $27.86 | $28.02 | $27.80 | 5,014 |
2021-04-12 | $27.51 | $27.64 | $27.51 | $27.64 | $27.42 | 1,397 |
2021-04-09 | $27.73 | $27.82 | $27.73 | $27.82 | $27.60 | 4,232 |
2021-04-08 | $27.67 | $27.79 | $27.67 | $27.79 | $27.57 | 706 |
2021-04-07 | $27.41 | $27.42 | $27.41 | $27.42 | $27.20 | 681 |
2021-04-06 | $27.55 | $27.69 | $27.55 | $27.58 | $27.36 | 11,679 |
2021-04-05 | $27.53 | $27.65 | $27.53 | $27.65 | $27.43 | 13,286 |
2021-04-01 | $27.30 | $27.45 | $27.30 | $27.45 | $27.23 | 14,469 |
2021-03-31 | $27.08 | $27.08 | $27.08 | $27.08 | $26.86 | 237 |
2021-03-30 | $26.30 | $26.60 | $26.30 | $26.60 | $26.39 | 454 |
2021-03-29 | $26.64 | $26.72 | $26.42 | $26.42 | $26.21 | 9,769 |
2021-03-26 | $26.78 | $26.78 | $26.78 | $26.78 | $26.56 | 70 |
2021-03-25 | $25.85 | $26.29 | $25.82 | $26.29 | $26.08 | 9,220 |
2021-03-24 | $26.69 | $26.69 | $26.18 | $26.18 | $25.97 | 3,499 |
2021-03-23 | $27.14 | $27.14 | $26.73 | $26.73 | $26.52 | 1,080 |
2021-03-22 | $27.23 | $27.30 | $27.22 | $27.22 | $27.00 | 3,685 |
2021-03-19 | $26.83 | $27.14 | $26.83 | $27.10 | $26.88 | 1,157 |
2021-03-18 | $27.28 | $27.28 | $26.81 | $26.81 | $26.60 | 260 |
2021-03-17 | $26.84 | $27.34 | $26.80 | $27.34 | $27.12 | 7,148 |
2021-03-16 | $27.40 | $27.41 | $27.30 | $27.30 | $27.07 | 1,081 |
2021-03-15 | $27.25 | $27.33 | $27.23 | $27.33 | $27.11 | 4,351 |
2021-03-12 | $27.03 | $27.14 | $26.93 | $27.14 | $26.92 | 947 |
2021-03-11 | $27.00 | $27.17 | $27.00 | $27.17 | $26.95 | 607 |
2021-03-10 | $26.50 | $26.52 | $26.46 | $26.48 | $26.26 | 2,956 |
2021-03-09 | $26.40 | $26.42 | $26.40 | $26.41 | $26.19 | 807 |
2021-03-08 | $25.74 | $25.74 | $25.46 | $25.46 | $25.26 | 920 |
2021-03-05 | $25.75 | $25.84 | $24.94 | $25.84 | $25.63 | 1,782 |
2021-03-04 | $26.10 | $26.10 | $25.67 | $25.67 | $25.47 | 3,347 |
2021-03-03 | $26.72 | $26.72 | $26.52 | $26.52 | $26.30 | 3,804 |
2021-03-02 | $27.62 | $27.62 | $27.27 | $27.28 | $27.06 | 372 |
2021-03-01 | $27.47 | $27.63 | $27.47 | $27.61 | $27.39 | 1,874 |
2021-02-26 | $26.96 | $26.99 | $26.59 | $26.83 | $26.61 | 24,032 |
2021-02-25 | $27.70 | $27.70 | $26.99 | $26.99 | $26.77 | 4,155 |
2021-02-24 | $27.44 | $27.75 | $27.43 | $27.71 | $27.49 | 5,827 |
2021-02-23 | $27.66 | $27.81 | $27.40 | $27.80 | $27.58 | 6,727 |
2021-02-22 | $28.39 | $28.39 | $28.01 | $28.03 | $27.81 | 5,640 |
2021-02-19 | $28.67 | $28.71 | $28.64 | $28.70 | $28.46 | 69,337 |
2021-02-18 | $28.32 | $28.47 | $28.21 | $28.47 | $28.24 | 1,394 |
2021-02-17 | $28.53 | $28.77 | $28.53 | $28.77 | $28.54 | 5,165 |
2021-02-16 | $29.40 | $29.40 | $29.01 | $29.01 | $28.77 | 2,623 |
2021-02-12 | $29.23 | $29.23 | $29.19 | $29.23 | $28.99 | 1,248 |
2021-02-11 | $29.06 | $29.13 | $28.98 | $29.11 | $28.87 | 2,734 |
2021-02-10 | $28.80 | $28.81 | $28.79 | $28.79 | $28.56 | 1,235 |
2021-02-09 | $28.91 | $29.03 | $28.91 | $28.99 | $28.76 | 852 |
2021-02-08 | $28.39 | $28.77 | $28.39 | $28.77 | $28.53 | 967 |
2021-02-05 | $28.16 | $28.31 | $28.16 | $28.31 | $28.08 | 430 |
2021-02-04 | $27.92 | $27.99 | $27.92 | $27.96 | $27.74 | 654 |
2021-02-03 | $27.79 | $27.85 | $27.73 | $27.85 | $27.62 | 3,743 |
2021-02-02 | $27.61 | $27.78 | $27.61 | $27.78 | $27.56 | 210 |
2021-02-01 | $27.22 | $27.45 | $27.22 | $27.45 | $27.23 | 2,799 |
2021-01-29 | $27.25 | $27.25 | $26.88 | $27.02 | $26.80 | 4,082 |
2021-01-28 | $27.37 | $27.50 | $27.36 | $27.36 | $27.14 | 739 |
2021-01-27 | $27.60 | $27.63 | $27.29 | $27.34 | $27.12 | 1,181 |
2021-01-26 | $28.05 | $28.05 | $27.92 | $27.94 | $27.71 | 1,602 |
2021-01-25 | $28.15 | $28.41 | $27.98 | $28.08 | $27.85 | 11,254 |
2021-01-22 | $27.78 | $28.04 | $27.78 | $28.04 | $27.81 | 15,501 |
2021-01-21 | $27.86 | $27.95 | $27.76 | $27.90 | $27.67 | 2,489 |
2021-01-20 | $27.50 | $27.76 | $27.50 | $27.75 | $27.52 | 1,701 |
2021-01-19 | $27.57 | $27.57 | $27.32 | $27.46 | $27.24 | 4,405 |
2021-01-15 | $27.20 | $27.27 | $27.12 | $27.24 | $27.02 | 6,469 |
2021-01-14 | $27.43 | $27.71 | $27.43 | $27.59 | $27.37 | 12,167 |
2021-01-13 | $27.33 | $27.42 | $27.33 | $27.38 | $27.16 | 2,526 |
2021-01-12 | $27.19 | $27.33 | $27.15 | $27.33 | $27.11 | 8,371 |
2021-01-11 | $27.10 | $27.32 | $27.10 | $27.23 | $27.01 | 3,046 |
2021-01-08 | $27.37 | $27.53 | $27.20 | $27.43 | $27.21 | 11,314 |
2021-01-07 | $27.06 | $27.24 | $27.05 | $27.24 | $27.02 | 9,223 |
2021-01-06 | $26.99 | $26.99 | $26.78 | $26.84 | $26.63 | 12,998 |
2021-01-05 | $26.35 | $26.55 | $26.34 | $26.54 | $26.32 | 7,990 |
2021-01-04 | $26.31 | $26.37 | $25.97 | $26.12 | $25.91 | 60,874 |
2020-12-31 | $26.11 | $26.11 | $26.05 | $26.10 | $25.89 | 3,718 |
2020-12-30 | $25.91 | $26.29 | $25.91 | $26.26 | $26.05 | 5,953 |
2020-12-29 | $26.45 | $26.45 | $26.05 | $26.05 | $25.84 | 6,479 |
2020-12-28 | $26.37 | $26.37 | $26.06 | $26.06 | $25.85 | 1,975 |
2020-12-24 | $26.22 | $26.22 | $26.17 | $26.17 | $25.96 | 1,572 |
2020-12-23 | $26.08 | $26.25 | $26.08 | $26.25 | $26.04 | 5,480 |
2020-12-22 | $26.08 | $26.08 | $26.00 | $26.08 | $25.87 | 2,391 |
2020-12-21 | $25.56 | $25.92 | $25.56 | $25.91 | $25.70 | 23,850 |
2020-12-18 | $25.98 | $25.98 | $25.93 | $25.95 | $25.74 | 9,912 |
2020-12-17 | $25.74 | $25.81 | $25.65 | $25.81 | $25.60 | 3,374 |
2020-12-16 | $25.55 | $25.57 | $25.43 | $25.56 | $25.35 | 10,533 |
2020-12-15 | $25.28 | $25.49 | $25.28 | $25.43 | $25.22 | 9,881 |
2020-12-14 | $25.40 | $25.40 | $25.25 | $25.25 | $25.05 | 2,693 |
2020-12-11 | $25.05 | $25.05 | $24.98 | $25.03 | $24.83 | 3,397 |
2020-12-10 | $24.81 | $24.91 | $24.74 | $24.91 | $24.71 | 130,185 |
2020-12-09 | $24.92 | $24.92 | $24.59 | $24.59 | $24.40 | 1,367 |
2020-12-08 | $24.59 | $24.77 | $24.59 | $24.75 | $24.55 | 5,480 |
2020-12-07 | $24.54 | $24.57 | $24.51 | $24.53 | $24.33 | 2,444 |
2020-12-04 | $24.65 | $24.65 | $24.62 | $24.62 | $24.42 | 1,198 |
2020-12-03 | $24.55 | $24.60 | $24.47 | $24.53 | $24.33 | 33,740 |
2020-12-02 | $24.45 | $24.45 | $24.28 | $24.39 | $24.19 | 4,633 |
2020-12-01 | $24.59 | $24.59 | $24.45 | $24.45 | $24.25 | 17,537 |
2020-11-30 | $24.61 | $24.72 | $24.61 | $24.66 | $24.46 | 16,142 |
2020-11-27 | $24.34 | $24.52 | $24.34 | $24.52 | $24.32 | 783 |
2020-11-25 | $24.19 | $24.22 | $24.16 | $24.22 | $24.03 | 6,114 |
2020-11-24 | $24.18 | $24.19 | $24.18 | $24.19 | $23.99 | 283 |
2020-11-23 | $24.11 | $24.28 | $24.11 | $24.28 | $24.08 | 9,777 |
2020-11-20 | $23.84 | $24.02 | $23.84 | $23.98 | $23.79 | 2,351 |
2020-11-19 | $23.83 | $23.90 | $23.83 | $23.87 | $23.68 | 9,234 |
2020-11-18 | $23.72 | $23.78 | $23.71 | $23.71 | $23.51 | 5,357 |
2020-11-17 | $23.67 | $23.73 | $23.66 | $23.72 | $23.53 | 5,269 |
2020-11-16 | $23.71 | $23.73 | $23.56 | $23.71 | $23.52 | 9,930 |
2020-11-13 | $23.69 | $23.69 | $23.67 | $23.69 | $23.50 | 614 |
2020-11-12 | $23.60 | $23.60 | $23.44 | $23.46 | $23.27 | 7,626 |
2020-11-11 | $23.45 | $23.47 | $23.40 | $23.47 | $23.28 | 421 |
2020-11-10 | $23.26 | $23.35 | $23.22 | $23.33 | $23.14 | 11,691 |
2020-11-09 | $23.99 | $24.01 | $23.76 | $23.76 | $23.57 | 1,816 |
2020-11-06 | $24.24 | $24.27 | $24.22 | $24.27 | $24.07 | 7,268 |
2020-11-05 | $24.26 | $24.29 | $24.26 | $24.28 | $24.09 | 2,105 |
2020-11-04 | $23.95 | $24.10 | $23.82 | $24.06 | $23.87 | 1,644 |
2020-11-03 | $23.72 | $23.75 | $23.67 | $23.75 | $23.56 | 15,766 |
2020-11-02 | $23.58 | $23.58 | $23.34 | $23.45 | $23.26 | 20,022 |
2020-10-30 | $23.28 | $23.42 | $23.28 | $23.38 | $23.19 | 2,748 |
2020-10-29 | $23.67 | $23.67 | $23.61 | $23.61 | $23.42 | 2,993 |
2020-10-28 | $23.59 | $23.61 | $23.52 | $23.52 | $23.33 | 6,654 |
2020-10-27 | $23.87 | $23.87 | $23.87 | $23.87 | $23.67 | 131 |
2020-10-26 | $24.07 | $24.07 | $23.90 | $23.93 | $23.74 | 599 |
2020-10-23 | $24.27 | $24.29 | $24.19 | $24.29 | $24.09 | 2,592 |
2020-10-22 | $24.16 | $24.27 | $24.16 | $24.26 | $24.06 | 3,973 |
2020-10-21 | $24.50 | $24.50 | $24.33 | $24.33 | $24.13 | 1,703 |
2020-10-20 | $24.54 | $24.54 | $24.45 | $24.45 | $24.26 | 728 |
2020-10-19 | $24.65 | $24.65 | $24.43 | $24.43 | $24.24 | 14,116 |
2020-10-16 | $24.60 | $24.71 | $24.60 | $24.63 | $24.43 | 5,200 |
2020-10-15 | $24.57 | $24.66 | $24.57 | $24.66 | $24.46 | 14,093 |
2020-10-14 | $25.04 | $25.04 | $24.80 | $24.82 | $24.62 | 761 |
2020-10-13 | $24.76 | $24.84 | $24.76 | $24.84 | $24.64 | 2,150 |
2020-10-12 | $24.84 | $24.92 | $24.84 | $24.89 | $24.69 | 11,522 |
2020-10-09 | $24.85 | $24.85 | $24.80 | $24.80 | $24.60 | 1,498 |
2020-10-08 | $24.66 | $24.66 | $24.62 | $24.64 | $24.44 | 1,018 |
2020-10-07 | $24.51 | $24.58 | $24.51 | $24.56 | $24.36 | 2,302 |
2020-10-06 | $24.50 | $24.50 | $24.27 | $24.27 | $24.07 | 128 |
2020-10-05 | $24.36 | $24.40 | $24.34 | $24.40 | $24.20 | 1,407 |
2020-10-02 | $24.03 | $24.08 | $24.03 | $24.08 | $23.89 | 533 |
2020-10-01 | $24.06 | $24.13 | $24.06 | $24.13 | $23.93 | 1,216 |
2020-09-30 | $23.90 | $23.95 | $23.89 | $23.91 | $23.72 | 1,266 |
2020-09-29 | $23.86 | $23.90 | $23.86 | $23.86 | $23.67 | 1,119 |
2020-09-28 | $23.73 | $23.76 | $23.68 | $23.76 | $23.56 | 399 |
2020-09-25 | $23.14 | $23.44 | $23.14 | $23.44 | $23.25 | 1,306 |
2020-09-24 | $22.96 | $23.09 | $22.96 | $23.09 | $22.90 | 2,204 |
2020-09-23 | $23.22 | $23.22 | $23.22 | $23.22 | $23.03 | 15 |
2020-09-22 | $23.52 | $23.52 | $23.52 | $23.52 | $23.33 | 27 |
2020-09-21 | $23.42 | $23.42 | $23.15 | $23.36 | $23.17 | 4,004 |
2020-09-18 | $23.96 | $23.96 | $23.78 | $23.80 | $23.61 | 2,626 |
2020-09-17 | $23.74 | $23.79 | $23.74 | $23.79 | $23.60 | 610 |
2020-09-16 | $24.00 | $24.08 | $23.94 | $23.94 | $23.75 | 2,662 |
2020-09-15 | $23.80 | $23.86 | $23.80 | $23.81 | $23.61 | 2,890 |
2020-09-14 | $23.66 | $23.66 | $23.66 | $23.66 | $23.47 | 54 |
2020-09-11 | $23.44 | $23.50 | $23.32 | $23.32 | $23.13 | 16,092 |
2020-09-10 | $23.27 | $23.27 | $23.27 | $23.27 | $23.09 | 280 |
2020-09-09 | $23.38 | $23.49 | $23.38 | $23.49 | $23.30 | 1,205 |
2020-09-08 | $23.12 | $23.22 | $23.09 | $23.10 | $22.91 | 15,081 |
2020-09-04 | $23.48 | $23.48 | $22.84 | $23.39 | $23.20 | 850 |
2020-09-03 | $23.81 | $23.81 | $23.43 | $23.52 | $23.33 | 2,554 |
2020-09-02 | $24.20 | $24.38 | $24.20 | $24.38 | $24.18 | 964 |
2020-09-01 | $24.00 | $24.04 | $24.00 | $24.04 | $23.85 | 7,974 |
2020-08-31 | $23.77 | $23.96 | $23.77 | $23.93 | $23.74 | 2,966 |
2020-08-28 | $23.84 | $23.84 | $23.84 | $23.84 | $23.65 | 162 |
2020-08-27 | $23.81 | $23.81 | $23.71 | $23.78 | $23.59 | 2,045 |
2020-08-26 | $23.91 | $23.91 | $23.90 | $23.90 | $23.70 | 293 |
2020-08-25 | $23.77 | $23.77 | $23.73 | $23.77 | $23.57 | 163,073 |
2020-08-24 | $23.80 | $23.80 | $23.72 | $23.74 | $23.55 | 2,933 |
2020-08-21 | $23.61 | $23.71 | $23.61 | $23.66 | $23.47 | 16,089 |
2020-08-20 | $23.68 | $23.74 | $23.68 | $23.74 | $23.54 | 20,652 |
2020-08-19 | $23.82 | $23.92 | $23.63 | $23.63 | $23.44 | 16,333 |
2020-08-18 | $23.86 | $23.95 | $23.83 | $23.89 | $23.69 | 17,152 |
2020-08-17 | $23.75 | $23.82 | $23.75 | $23.82 | $23.62 | 4,159 |
2020-08-14 | $23.63 | $23.63 | $23.58 | $23.58 | $23.39 | 2,228 |
2020-08-13 | $23.65 | $23.68 | $23.64 | $23.66 | $23.47 | 6,118 |
2020-08-12 | $23.50 | $23.59 | $23.50 | $23.59 | $23.40 | 4,274 |
2020-08-11 | $23.51 | $23.52 | $23.28 | $23.28 | $23.10 | 4,388 |
2020-08-10 | $23.41 | $23.41 | $23.40 | $23.40 | $23.21 | 184 |
2020-08-07 | $23.53 | $23.53 | $23.46 | $23.47 | $23.28 | 3,682 |
2020-08-06 | $23.65 | $23.65 | $23.53 | $23.57 | $23.38 | 2,160 |
2020-08-05 | $23.59 | $23.59 | $23.59 | $23.59 | $23.40 | 35 |
2020-08-04 | $23.35 | $23.49 | $23.35 | $23.47 | $23.28 | 5,495 |
2020-08-03 | $23.27 | $23.37 | $23.27 | $23.32 | $23.14 | 6,172 |
2020-07-31 | $22.98 | $23.09 | $22.96 | $23.09 | $22.90 | 11,070 |
2020-07-30 | $23.04 | $23.08 | $23.04 | $23.08 | $22.89 | 208 |
2020-07-29 | $22.95 | $23.00 | $22.95 | $23.00 | $22.82 | 846 |
2020-07-28 | $22.97 | $22.97 | $22.87 | $22.87 | $22.69 | 392 |
2020-07-27 | $22.97 | $22.97 | $22.87 | $22.94 | $22.75 | 3,195 |
2020-07-24 | $22.76 | $22.76 | $22.73 | $22.73 | $22.55 | 1,721 |
2020-07-23 | $22.86 | $22.89 | $22.85 | $22.88 | $22.69 | 45,151 |
2020-07-22 | $23.00 | $23.00 | $22.99 | $23.00 | $22.81 | 5,725 |
2020-07-21 | $22.94 | $22.94 | $22.89 | $22.89 | $22.71 | 2,300 |
2020-07-20 | $22.89 | $22.97 | $22.89 | $22.97 | $22.78 | 1,100 |
2020-07-17 | $22.88 | $22.88 | $22.84 | $22.85 | $22.67 | 900 |
2020-07-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.59 | 45 |
2020-07-15 | $22.62 | $22.78 | $22.62 | $22.77 | $22.59 | 7,488 |
2020-07-14 | $22.49 | $22.60 | $22.37 | $22.60 | $22.41 | 4,996 |
2020-07-13 | $22.71 | $22.72 | $22.36 | $22.36 | $22.18 | 25,652 |
2020-07-10 | $22.53 | $22.53 | $22.51 | $22.51 | $22.33 | 200 |
2020-07-09 | $22.46 | $22.52 | $22.37 | $22.49 | $22.31 | 17,828 |
2020-07-08 | $22.46 | $22.49 | $22.46 | $22.49 | $22.31 | 1,400 |
2020-07-07 | $22.44 | $22.44 | $22.41 | $22.42 | $22.24 | 7,400 |
2020-07-06 | $22.50 | $22.52 | $22.45 | $22.49 | $22.31 | 14,929 |
2020-07-02 | $22.21 | $22.42 | $22.21 | $22.31 | $22.13 | 4,420 |
2020-07-01 | $22.24 | $22.29 | $22.24 | $22.28 | $22.10 | 2,487 |
2020-06-30 | $22.25 | $22.27 | $22.24 | $22.27 | $22.09 | 3,100 |
2020-06-29 | $22.08 | $22.13 | $22.08 | $22.09 | $21.91 | 4,263 |
2020-06-26 | $22.01 | $22.01 | $21.94 | $21.97 | $21.79 | 900 |
2020-06-25 | $21.94 | $22.05 | $21.94 | $22.05 | $21.87 | 2,341 |
2020-06-24 | $22.04 | $22.04 | $21.95 | $21.95 | $21.77 | 11,200 |
2020-06-23 | $22.29 | $22.29 | $22.23 | $22.23 | $22.05 | 500 |
2020-06-22 | $22.19 | $22.23 | $22.18 | $22.21 | $22.03 | 11,084 |
2020-06-19 | $22.20 | $22.21 | $22.10 | $22.12 | $21.94 | 10,279 |
2020-06-18 | $22.15 | $22.15 | $22.15 | $22.15 | $21.98 | 1 |
2020-06-17 | $22.23 | $22.25 | $22.13 | $22.17 | $21.99 | 1,271 |
2020-06-16 | $22.20 | $22.30 | $22.20 | $22.20 | $22.02 | 3,800 |
2020-06-15 | $21.79 | $22.00 | $21.79 | $21.99 | $21.81 | 6,846 |
2020-06-12 | $21.81 | $21.87 | $21.78 | $21.87 | $21.69 | 2,500 |
2020-06-11 | $22.00 | $22.00 | $21.76 | $21.80 | $21.62 | 2,500 |
2020-06-10 | $22.31 | $22.34 | $22.29 | $22.29 | $22.11 | 2,100 |
2020-06-09 | $22.38 | $22.38 | $22.33 | $22.34 | $22.16 | 6,400 |
2020-06-08 | $22.37 | $22.40 | $22.37 | $22.40 | $22.21 | 5,200 |
2020-06-05 | $22.38 | $22.46 | $22.38 | $22.42 | $22.24 | 2,600 |
2020-06-04 | $22.38 | $22.40 | $22.29 | $22.29 | $22.11 | 439 |
2020-06-03 | $22.23 | $22.39 | $22.23 | $22.34 | $22.16 | 5,374 |
2020-06-02 | $22.28 | $22.34 | $22.28 | $22.34 | $22.16 | 300 |
2020-06-01 | $22.31 | $22.33 | $22.27 | $22.27 | $22.09 | 2,600 |
2020-05-29 | $22.19 | $22.19 | $22.19 | $22.19 | $22.01 | 200 |
2020-05-28 | $22.18 | $22.18 | $22.07 | $22.07 | $21.89 | 19,200 |
2020-05-27 | $22.33 | $22.33 | $22.24 | $22.24 | $22.06 | 894 |
2020-05-26 | $22.04 | $22.22 | $22.04 | $22.22 | $22.04 | 2,933 |
2020-05-22 | $21.91 | $22.01 | $21.91 | $22.01 | $21.83 | 320 |
2020-05-21 | $21.90 | $21.98 | $21.90 | $21.98 | $21.81 | 2,500 |
2020-05-20 | $21.91 | $21.93 | $21.85 | $21.85 | $21.67 | 15,083 |
2020-05-19 | $21.81 | $21.83 | $21.78 | $21.82 | $21.64 | 32,200 |
2020-05-18 | $21.75 | $21.75 | $21.72 | $21.73 | $21.56 | 800 |
2020-05-15 | $21.51 | $21.54 | $21.51 | $21.54 | $21.37 | 500 |
2020-05-14 | $21.31 | $21.45 | $21.31 | $21.45 | $21.28 | 1,010 |
2020-05-13 | $21.52 | $21.52 | $21.41 | $21.44 | $21.27 | 13,903 |
2020-05-12 | $21.66 | $21.66 | $21.55 | $21.55 | $21.37 | 1,344 |
2020-05-11 | $21.79 | $21.79 | $21.62 | $21.66 | $21.49 | 8,283 |
2020-05-08 | $21.65 | $21.73 | $21.65 | $21.73 | $21.56 | 600 |
2020-05-07 | $21.57 | $21.57 | $21.56 | $21.56 | $21.38 | 500 |
2020-05-06 | $21.38 | $21.45 | $21.34 | $21.45 | $21.27 | 5,906 |
2020-05-05 | $21.41 | $21.41 | $21.34 | $21.34 | $21.17 | 800 |
2020-05-04 | $21.27 | $21.30 | $21.26 | $21.29 | $21.12 | 1,000 |
2020-05-01 | $21.32 | $21.33 | $21.22 | $21.33 | $21.15 | 11,300 |
2020-04-30 | $21.50 | $21.50 | $21.42 | $21.42 | $21.25 | 700 |
2020-04-29 | $21.52 | $21.64 | $21.52 | $21.60 | $21.43 | 2,800 |
2020-04-28 | $21.37 | $21.42 | $21.30 | $21.39 | $21.21 | 2,300 |
2020-04-27 | $21.01 | $21.12 | $21.01 | $21.06 | $20.89 | 9,900 |
2020-04-24 | $20.70 | $21.01 | $20.70 | $20.97 | $20.80 | 3,528 |
2020-04-23 | $20.78 | $20.86 | $20.78 | $20.82 | $20.65 | 4,000 |
2020-04-22 | $20.62 | $20.65 | $20.59 | $20.60 | $20.43 | 1,800 |
2020-04-21 | $20.60 | $20.60 | $20.58 | $20.58 | $20.41 | 600 |
2020-04-20 | $20.58 | $20.62 | $20.56 | $20.57 | $20.40 | 21,537 |
2020-04-17 | $20.66 | $20.70 | $20.63 | $20.63 | $20.46 | 10,930 |
2020-04-16 | $20.60 | $20.60 | $20.47 | $20.56 | $20.39 | 49,600 |
2020-04-15 | $20.62 | $20.62 | $20.59 | $20.60 | $20.43 | 4,791 |
2020-04-14 | $20.76 | $20.78 | $20.72 | $20.73 | $20.56 | 3,025 |
2020-04-13 | $20.74 | $20.82 | $20.74 | $20.75 | $20.58 | 58,294 |
2020-04-09 | $20.81 | $21.05 | $20.81 | $20.88 | $20.71 | 14,386 |
2020-04-08 | $20.62 | $20.84 | $20.62 | $20.84 | $20.67 | 741 |
2020-04-07 | $20.50 | $20.74 | $20.50 | $20.54 | $20.37 | 12,177 |
2020-04-06 | $20.22 | $20.48 | $20.22 | $20.45 | $20.28 | 16,600 |
2020-04-03 | $20.21 | $20.23 | $20.18 | $20.22 | $20.06 | 20,342 |
2020-04-02 | $20.40 | $20.50 | $20.27 | $20.27 | $20.11 | 3,019 |
2020-04-01 | $20.48 | $20.49 | $20.38 | $20.38 | $20.22 | 1,400 |
2020-03-31 | $20.75 | $20.78 | $20.65 | $20.65 | $20.48 | 20,906 |
2020-03-30 | $20.74 | $20.77 | $20.70 | $20.74 | $20.57 | 17,500 |
2020-03-27 | $20.77 | $20.77 | $20.62 | $20.68 | $20.51 | 2,403 |
2020-03-26 | $20.80 | $20.96 | $20.80 | $20.91 | $20.74 | 9,541 |
2020-03-25 | $20.43 | $20.80 | $20.43 | $20.75 | $20.58 | 10,612 |
2020-03-24 | $20.33 | $20.46 | $20.31 | $20.42 | $20.26 | 10,900 |
2020-03-23 | $19.84 | $20.10 | $19.82 | $19.96 | $19.80 | 39,940 |
2020-03-20 | $20.33 | $20.44 | $20.06 | $20.06 | $19.90 | 28,639 |
2020-03-19 | $19.82 | $20.20 | $19.72 | $20.20 | $20.04 | 23,413 |
2020-03-18 | $20.30 | $20.30 | $19.70 | $19.90 | $19.74 | 14,041 |
2020-03-17 | $20.20 | $20.49 | $20.19 | $20.37 | $20.21 | 29,362 |
2020-03-16 | $20.57 | $20.62 | $20.43 | $20.48 | $20.31 | 7,100 |
2020-03-13 | $21.11 | $21.45 | $20.85 | $21.02 | $20.85 | 24,346 |
2020-03-12 | $20.96 | $21.07 | $20.82 | $20.95 | $20.78 | 14,869 |
2020-03-11 | $21.80 | $21.80 | $21.37 | $21.48 | $21.31 | 68,310 |
2020-03-10 | $21.64 | $21.86 | $21.50 | $21.84 | $21.66 | 114,593 |
2020-03-09 | $21.60 | $21.66 | $21.29 | $21.50 | $21.33 | 43,435 |
2020-03-06 | $22.20 | $22.20 | $21.91 | $22.16 | $21.98 | 33,300 |
2020-03-05 | $22.47 | $22.47 | $22.27 | $22.39 | $22.21 | 51,100 |
2020-03-04 | $22.57 | $22.70 | $22.56 | $22.63 | $22.45 | 31,328 |
2020-03-03 | $22.60 | $22.85 | $22.47 | $22.61 | $22.43 | 35,467 |
2020-03-02 | $22.44 | $22.73 | $22.00 | $22.60 | $22.42 | 68,463 |
2020-02-28 | $21.69 | $22.25 | $21.69 | $22.11 | $21.93 | 43,616 |
2020-02-27 | $22.56 | $22.86 | $22.26 | $22.26 | $22.08 | 307,071 |
2020-02-26 | $23.62 | $23.63 | $23.25 | $23.26 | $23.08 | 37,446 |
2020-02-25 | $23.98 | $23.98 | $23.32 | $23.38 | $23.19 | 4,000 |
2020-02-24 | $23.98 | $24.04 | $23.86 | $23.94 | $23.75 | 28,371 |
2020-02-21 | $24.91 | $25.00 | $24.87 | $24.92 | $24.72 | 9,000 |
2020-02-20 | $25.29 | $25.33 | $25.05 | $25.24 | $25.04 | 23,400 |
2020-02-19 | $25.27 | $25.46 | $25.27 | $25.41 | $25.20 | 17,091 |
2020-02-18 | $25.30 | $25.30 | $25.22 | $25.26 | $25.06 | 7,848 |
2020-02-14 | $25.47 | $25.47 | $25.38 | $25.39 | $25.18 | 4,300 |
2020-02-13 | $25.44 | $25.45 | $25.44 | $25.44 | $25.24 | 2,000 |
2020-02-12 | $25.45 | $25.52 | $25.44 | $25.50 | $25.29 | 19,500 |
2020-02-11 | $25.35 | $25.35 | $25.26 | $25.27 | $25.06 | 4,300 |
2020-02-10 | $24.86 | $25.07 | $24.82 | $25.07 | $24.87 | 19,780 |
2020-02-07 | $25.01 | $25.01 | $24.82 | $24.82 | $24.62 | 54,635 |
2020-02-06 | $25.24 | $25.28 | $25.20 | $25.25 | $25.05 | 21,985 |
2020-02-05 | $25.20 | $25.27 | $25.20 | $25.25 | $25.05 | 5,306 |
2020-02-04 | $25.01 | $25.07 | $24.95 | $25.05 | $24.85 | 8,941 |
2020-02-03 | $24.47 | $24.64 | $24.47 | $24.55 | $24.35 | 10,941 |
2020-01-31 | $24.70 | $24.71 | $24.42 | $24.42 | $24.22 | 25,300 |
2020-01-30 | $24.76 | $24.88 | $24.70 | $24.88 | $24.67 | 18,850 |
2020-01-29 | $25.02 | $25.12 | $25.02 | $25.05 | $24.84 | 12,489 |
2020-01-28 | $25.03 | $25.10 | $25.03 | $25.08 | $24.87 | 6,400 |
2020-01-27 | $24.97 | $24.99 | $24.87 | $24.87 | $24.67 | 5,486 |
2020-01-24 | $25.71 | $25.71 | $25.35 | $25.39 | $25.19 | 1,638 |
2020-01-23 | $25.52 | $25.62 | $25.46 | $25.58 | $25.37 | 3,900 |
2020-01-22 | $25.75 | $25.75 | $25.65 | $25.65 | $25.44 | 7,300 |
2020-01-21 | $25.53 | $25.65 | $25.53 | $25.55 | $25.34 | 57,328 |
2020-01-17 | $25.56 | $25.71 | $25.56 | $25.66 | $25.45 | 21,241 |
2020-01-16 | $25.58 | $25.61 | $25.58 | $25.61 | $25.40 | 3,500 |
2020-01-15 | $25.49 | $25.50 | $25.43 | $25.43 | $25.23 | 900 |
2020-01-14 | $25.34 | $25.43 | $25.31 | $25.42 | $25.21 | 66,809 |
2020-01-13 | $25.10 | $25.42 | $25.10 | $25.42 | $25.21 | 20,943 |
2020-01-10 | $25.23 | $25.23 | $25.12 | $25.15 | $24.95 | 40,600 |
2020-01-09 | $25.18 | $25.23 | $25.16 | $25.23 | $25.03 | 23,800 |
2020-01-08 | $25.12 | $25.24 | $25.11 | $25.16 | $24.96 | 25,700 |
2020-01-07 | $25.12 | $25.15 | $25.06 | $25.09 | $24.89 | 9,848 |
2020-01-06 | $24.81 | $25.06 | $24.81 | $25.04 | $24.83 | 23,734 |
2020-01-03 | $24.87 | $25.01 | $24.84 | $24.91 | $24.71 | 78,000 |
2020-01-02 | $25.04 | $25.10 | $25.01 | $25.10 | $24.90 | 12,900 |
2019-12-31 | $24.82 | $24.93 | $24.78 | $24.93 | $24.73 | 15,312 |
2019-12-30 | $24.97 | $25.21 | $24.82 | $24.82 | $24.62 | 8,613 |
2019-12-27 | $25.41 | $25.50 | $25.41 | $25.42 | $24.85 | 17,072 |
2019-12-26 | $25.41 | $25.44 | $25.41 | $25.44 | $24.87 | 10,000 |
2019-12-24 | $25.32 | $25.32 | $25.29 | $25.32 | $24.76 | 1,900 |
2019-12-23 | $25.18 | $25.33 | $25.18 | $25.32 | $24.76 | 9,915 |
2019-12-20 | $25.23 | $25.32 | $25.23 | $25.28 | $24.72 | 6,900 |
2019-12-19 | $25.13 | $25.16 | $25.12 | $25.14 | $24.58 | 8,098 |
2019-12-18 | $25.13 | $25.16 | $25.11 | $25.16 | $24.60 | 6,900 |
2019-12-17 | $25.30 | $25.30 | $25.09 | $25.11 | $24.55 | 27,193 |
2019-12-16 | $25.22 | $25.29 | $25.21 | $25.23 | $24.67 | 7,100 |
2019-12-13 | $25.01 | $25.01 | $24.94 | $24.99 | $24.43 | 1,500 |
2019-12-12 | $24.85 | $24.89 | $24.78 | $24.88 | $24.32 | 13,500 |
2019-12-11 | $24.71 | $24.78 | $24.68 | $24.78 | $24.23 | 7,197 |
2019-12-10 | $24.72 | $24.75 | $24.69 | $24.69 | $24.14 | 3,272 |
2019-12-09 | $24.65 | $24.83 | $24.65 | $24.73 | $24.18 | 32,375 |
2019-12-06 | $24.75 | $24.86 | $24.75 | $24.81 | $24.26 | 14,796 |
2019-12-05 | $24.50 | $24.63 | $24.50 | $24.60 | $24.05 | 5,421 |
2019-12-04 | $24.57 | $24.57 | $24.55 | $24.56 | $24.01 | 600 |
2019-12-03 | $24.37 | $24.41 | $24.25 | $24.41 | $23.87 | 32,698 |
2019-12-02 | $24.69 | $24.69 | $24.46 | $24.51 | $23.96 | 6,426 |
2019-11-29 | $24.80 | $24.90 | $24.80 | $24.81 | $24.26 | 25,300 |
2019-11-27 | $25.00 | $25.06 | $25.00 | $25.06 | $24.50 | 2,400 |
2019-11-26 | $24.86 | $24.95 | $24.86 | $24.92 | $24.37 | 5,400 |
2019-11-25 | $24.80 | $24.82 | $24.77 | $24.82 | $24.27 | 3,500 |
2019-11-22 | $24.50 | $24.56 | $24.49 | $24.53 | $23.99 | 9,400 |
2019-11-21 | $24.50 | $24.57 | $24.46 | $24.52 | $23.98 | 8,000 |
2019-11-20 | $24.70 | $24.70 | $24.49 | $24.58 | $24.03 | 4,500 |
2019-11-19 | $24.72 | $24.75 | $24.69 | $24.71 | $24.16 | 4,200 |
2019-11-18 | $24.59 | $24.70 | $24.59 | $24.67 | $24.13 | 12,743 |
2019-11-15 | $24.55 | $24.62 | $24.55 | $24.62 | $24.07 | 4,900 |
2019-11-14 | $24.37 | $24.45 | $24.36 | $24.45 | $23.90 | 3,000 |
2019-11-13 | $24.45 | $24.50 | $24.45 | $24.49 | $23.95 | 1,200 |
2019-11-12 | $24.57 | $24.57 | $24.51 | $24.53 | $23.99 | 1,303 |
2019-11-11 | $24.44 | $24.53 | $24.44 | $24.53 | $23.98 | 6,089 |
2019-11-08 | $24.35 | $24.47 | $24.35 | $24.47 | $23.93 | 8,702 |
2019-11-07 | $24.46 | $24.46 | $24.41 | $24.41 | $23.87 | 2,800 |
2019-11-06 | $24.31 | $24.33 | $24.28 | $24.31 | $23.77 | 5,500 |
2019-11-05 | $24.43 | $24.43 | $24.35 | $24.39 | $23.85 | 20,000 |
2019-11-04 | $24.39 | $24.46 | $24.33 | $24.33 | $23.79 | 21,100 |
2019-11-01 | $24.25 | $24.25 | $24.19 | $24.24 | $23.70 | 233,700 |
2019-10-31 | $24.12 | $24.12 | $24.02 | $24.07 | $23.53 | 1,800 |
2019-10-30 | $24.17 | $24.26 | $24.16 | $24.26 | $23.72 | 993 |
2019-10-29 | $24.23 | $24.25 | $24.18 | $24.18 | $23.64 | 1,386 |
2019-10-28 | $24.16 | $24.18 | $24.16 | $24.18 | $23.65 | 500 |
2019-10-25 | $23.92 | $24.03 | $23.92 | $24.01 | $23.48 | 1,833 |
2019-10-24 | $23.90 | $23.93 | $23.84 | $23.93 | $23.40 | 7,607 |
2019-10-23 | $23.73 | $23.75 | $23.71 | $23.75 | $23.22 | 2,600 |
2019-10-22 | $23.80 | $23.83 | $23.75 | $23.75 | $23.22 | 3,507 |
2019-10-21 | $23.74 | $23.77 | $23.74 | $23.76 | $23.23 | 1,000 |
2019-10-18 | $23.62 | $23.70 | $23.62 | $23.67 | $23.15 | 2,993 |
2019-10-17 | $23.73 | $23.73 | $23.69 | $23.69 | $23.17 | 1,800 |
2019-10-16 | $23.68 | $23.68 | $23.65 | $23.66 | $23.13 | 2,700 |
2019-10-15 | $23.69 | $23.87 | $23.69 | $23.82 | $23.29 | 2,800 |
2019-10-14 | $23.66 | $23.69 | $23.62 | $23.62 | $23.10 | 3,300 |
2019-10-11 | $23.75 | $23.80 | $23.67 | $23.67 | $23.15 | 6,700 |
2019-10-10 | $23.30 | $23.33 | $23.28 | $23.30 | $22.78 | 9,200 |
2019-10-09 | $23.18 | $23.27 | $23.17 | $23.25 | $22.74 | 19,300 |
2019-10-08 | $23.16 | $23.17 | $23.11 | $23.11 | $22.60 | 21,700 |
2019-10-07 | $23.36 | $23.43 | $23.33 | $23.37 | $22.85 | 9,360 |
2019-10-04 | $23.24 | $23.39 | $23.19 | $23.39 | $22.87 | 32,453 |
2019-10-03 | $22.88 | $23.20 | $22.88 | $23.15 | $22.64 | 23,036 |
2019-10-02 | $23.14 | $23.14 | $22.96 | $23.02 | $22.51 | 16,900 |
2019-10-01 | $23.46 | $23.46 | $23.33 | $23.34 | $22.83 | 1,800 |
2019-09-30 | $23.50 | $23.54 | $23.49 | $23.51 | $22.99 | 22,400 |
2019-09-27 | $23.46 | $23.50 | $23.31 | $23.37 | $22.85 | 9,500 |
2019-09-26 | $23.50 | $23.54 | $23.50 | $23.53 | $23.01 | 842 |
2019-09-25 | $23.37 | $23.54 | $23.37 | $23.54 | $23.02 | 3,200 |
2019-09-24 | $23.61 | $23.61 | $23.56 | $23.56 | $23.04 | 1,700 |
2019-09-23 | $23.53 | $23.73 | $23.53 | $23.72 | $23.20 | 1,061 |
2019-09-20 | $23.96 | $23.96 | $23.71 | $23.71 | $23.19 | 208 |
2019-09-19 | $23.85 | $23.86 | $23.79 | $23.79 | $23.26 | 600 |
2019-09-18 | $23.98 | $23.98 | $23.70 | $23.79 | $23.26 | 5,511 |
2019-09-17 | $23.65 | $23.89 | $23.65 | $23.89 | $23.36 | 10,018 |
2019-09-16 | $23.81 | $23.82 | $23.77 | $23.77 | $23.24 | 7,988 |
2019-09-13 | $23.84 | $23.84 | $23.80 | $23.80 | $23.27 | 888 |
2019-09-12 | $23.78 | $23.84 | $23.78 | $23.80 | $23.27 | 13,613 |
2019-09-11 | $23.75 | $23.80 | $23.75 | $23.80 | $23.27 | 2,300 |
2019-09-10 | $23.58 | $23.67 | $23.58 | $23.67 | $23.14 | 3,600 |
2019-09-09 | $23.75 | $23.75 | $23.64 | $23.69 | $23.16 | 14,000 |
2019-09-06 | $23.89 | $23.89 | $23.83 | $23.83 | $23.30 | 1,400 |
2019-09-05 | $23.87 | $23.88 | $23.81 | $23.86 | $23.33 | 59,400 |
2019-09-04 | $23.55 | $23.58 | $23.49 | $23.58 | $23.06 | 22,600 |
2019-09-03 | $23.27 | $23.32 | $23.27 | $23.32 | $22.81 | 6,448 |
2019-08-30 | $23.56 | $23.56 | $23.43 | $23.50 | $22.98 | 3,200 |
2019-08-29 | $23.36 | $23.45 | $23.36 | $23.43 | $22.91 | 11,705 |
2019-08-28 | $23.16 | $23.29 | $23.15 | $23.29 | $22.78 | 9,679 |
2019-08-27 | $23.30 | $23.39 | $23.16 | $23.26 | $22.74 | 20,449 |
2019-08-26 | $23.19 | $23.27 | $23.19 | $23.27 | $22.75 | 7,013 |
2019-08-23 | $23.51 | $23.55 | $23.09 | $23.09 | $22.58 | 4,403 |
2019-08-22 | $23.40 | $23.54 | $23.40 | $23.54 | $23.02 | 14,052 |
2019-08-21 | $23.41 | $23.54 | $23.41 | $23.50 | $22.98 | 7,398 |
2019-08-20 | $23.21 | $23.35 | $23.21 | $23.31 | $22.79 | 32,600 |
2019-08-19 | $23.33 | $23.36 | $23.32 | $23.32 | $22.80 | 12,130 |
2019-08-16 | $22.86 | $23.18 | $22.86 | $23.13 | $22.62 | 25,703 |
2019-08-15 | $22.86 | $22.91 | $22.77 | $22.87 | $22.36 | 20,555 |
2019-08-14 | $23.12 | $23.12 | $22.90 | $22.94 | $22.43 | 15,169 |
2019-08-13 | $23.44 | $23.53 | $23.42 | $23.49 | $22.97 | 5,619 |
2019-08-12 | $23.33 | $23.33 | $23.22 | $23.22 | $22.71 | 20,152 |
2019-08-09 | $23.46 | $23.50 | $23.45 | $23.48 | $22.96 | 4,721 |
2019-08-08 | $23.43 | $23.62 | $23.43 | $23.62 | $23.09 | 5,914 |
2019-08-07 | $23.06 | $23.28 | $23.06 | $23.28 | $22.77 | 38,988 |
2019-08-06 | $23.21 | $23.25 | $23.09 | $23.24 | $22.72 | 39,187 |
2019-08-05 | $23.47 | $23.47 | $23.11 | $23.16 | $22.65 | 4,616 |
2019-08-02 | $23.79 | $23.79 | $23.64 | $23.79 | $23.26 | 20,266 |
2019-08-01 | $24.15 | $24.28 | $23.87 | $23.92 | $23.39 | 9,335 |
2019-07-31 | $24.25 | $24.29 | $24.10 | $24.10 | $23.57 | 4,506 |
2019-07-30 | $24.20 | $24.23 | $24.19 | $24.21 | $23.67 | 3,143 |
2019-07-29 | $24.32 | $24.32 | $24.23 | $24.30 | $23.76 | 2,844 |
2019-07-26 | $24.34 | $24.42 | $24.34 | $24.40 | $23.86 | 5,976 |
2019-07-25 | $24.49 | $24.49 | $24.33 | $24.35 | $23.81 | 8,928 |
2019-07-24 | $24.30 | $24.43 | $24.30 | $24.43 | $23.89 | 2,487 |
2019-07-23 | $24.06 | $24.28 | $24.06 | $24.27 | $23.73 | 6,030 |
2019-07-22 | $24.18 | $24.26 | $24.18 | $24.21 | $23.67 | 3,311 |
2019-07-19 | $24.16 | $24.26 | $24.16 | $24.17 | $23.63 | 2,958 |
2019-07-18 | $24.05 | $24.18 | $24.05 | $24.16 | $23.62 | 1,389 |
2019-07-17 | $24.20 | $24.21 | $24.14 | $24.18 | $23.64 | 9,678 |
2019-07-16 | $24.15 | $24.24 | $24.15 | $24.20 | $23.66 | 8,679 |
2019-07-15 | $24.20 | $24.26 | $24.20 | $24.26 | $23.72 | 18,266 |
2019-07-12 | $24.15 | $24.22 | $24.15 | $24.22 | $23.68 | 13,647 |
2019-07-11 | $24.20 | $24.20 | $24.02 | $24.06 | $23.53 | 13,994 |
2019-07-10 | $24.05 | $24.05 | $23.95 | $23.98 | $23.45 | 5,030 |
2019-07-09 | $23.97 | $23.97 | $23.88 | $23.91 | $23.38 | 7,738 |
2019-07-08 | $24.03 | $24.06 | $24.00 | $24.03 | $23.49 | 16,805 |
2019-07-05 | $23.98 | $24.07 | $23.98 | $23.99 | $23.46 | 26,363 |
2019-07-03 | $24.06 | $24.12 | $24.06 | $24.11 | $23.58 | 11,645 |
2019-07-02 | $24.00 | $24.06 | $23.98 | $24.02 | $23.49 | 3,467 |
2019-07-01 | $23.93 | $24.03 | $23.93 | $23.96 | $23.43 | 6,908 |
2019-06-28 | $23.73 | $23.88 | $23.73 | $23.88 | $23.35 | 4,050 |
2019-06-27 | $23.72 | $23.82 | $23.72 | $23.82 | $23.29 | 34,157 |
2019-06-26 | $23.74 | $23.74 | $23.72 | $23.72 | $23.20 | 4,704 |
2019-06-25 | $23.79 | $23.81 | $23.71 | $23.81 | $23.28 | 13,248 |
2019-06-24 | $23.86 | $23.86 | $23.79 | $23.79 | $23.26 | 5,844 |
2019-06-21 | $23.89 | $23.91 | $23.86 | $23.86 | $23.33 | 9,298 |
2019-06-20 | $23.96 | $23.98 | $23.87 | $23.91 | $23.38 | 91,414 |
2019-06-19 | $23.81 | $23.87 | $23.81 | $23.87 | $23.34 | 8,623 |
2019-06-18 | $23.72 | $23.85 | $23.72 | $23.80 | $23.27 | 10,022 |
2019-06-17 | $23.81 | $23.81 | $23.77 | $23.79 | $23.26 | 3,765 |
2019-06-14 | $23.80 | $23.80 | $23.76 | $23.78 | $23.26 | 7,025 |
2019-06-13 | $23.79 | $23.84 | $23.78 | $23.78 | $23.25 | 2,824 |
2019-06-12 | $23.75 | $23.84 | $23.75 | $23.82 | $23.29 | 2,447 |
2019-06-11 | $23.87 | $23.87 | $23.77 | $23.77 | $23.25 | 3,748 |
2019-06-10 | $23.82 | $23.92 | $23.82 | $23.83 | $23.30 | 2,608 |
2019-06-07 | $23.67 | $23.79 | $23.67 | $23.79 | $23.26 | 16,144 |
2019-06-06 | $23.58 | $23.66 | $23.58 | $23.61 | $23.09 | 21,110 |
2019-06-05 | $23.61 | $23.62 | $23.53 | $23.61 | $23.09 | 2,132 |
2019-06-04 | $23.43 | $23.55 | $23.40 | $23.50 | $22.98 | 8,403 |
2019-06-03 | $23.40 | $23.49 | $23.33 | $23.34 | $22.82 | 3,201 |
2019-05-31 | $23.57 | $23.57 | $23.41 | $23.42 | $22.90 | 9,597 |
2019-05-30 | $23.57 | $23.70 | $23.57 | $23.68 | $23.15 | 23,336 |
2019-05-29 | $23.64 | $23.64 | $23.52 | $23.56 | $23.04 | 14,905 |
2019-05-28 | $24.01 | $24.02 | $23.85 | $23.85 | $23.32 | 6,056 |
2019-05-24 | $23.94 | $23.94 | $23.85 | $23.89 | $23.36 | 14,564 |
2019-05-23 | $23.98 | $24.06 | $23.79 | $23.82 | $23.29 | 10,678 |
2019-05-22 | $24.22 | $24.22 | $24.16 | $24.20 | $23.66 | 4,670 |
2019-05-21 | $24.29 | $24.29 | $24.24 | $24.27 | $23.73 | 3,688 |
2019-05-20 | $24.24 | $24.24 | $24.08 | $24.13 | $23.60 | 8,871 |
2019-05-17 | $24.43 | $24.43 | $24.35 | $24.35 | $23.81 | 7,740 |
2019-05-16 | $24.36 | $24.57 | $24.36 | $24.48 | $23.93 | 4,060 |
2019-05-15 | $24.29 | $24.31 | $24.27 | $24.30 | $23.76 | 4,313 |
2019-05-14 | $24.02 | $24.26 | $24.02 | $24.24 | $23.70 | 3,167 |
2019-05-13 | $24.19 | $24.19 | $23.93 | $23.97 | $23.44 | 1,622 |
2019-05-10 | $24.38 | $24.54 | $24.26 | $24.49 | $23.95 | 10,888 |
2019-05-09 | $24.52 | $24.62 | $24.34 | $24.55 | $24.01 | 31,303 |
2019-05-08 | $24.67 | $24.71 | $24.67 | $24.69 | $24.14 | 2,143 |
2019-05-07 | $24.98 | $24.98 | $24.71 | $24.72 | $24.17 | 5,983 |
2019-05-06 | $25.01 | $25.11 | $24.99 | $25.11 | $24.56 | 8,428 |
2019-05-03 | $25.10 | $25.18 | $25.10 | $25.18 | $24.62 | 568 |
2019-05-02 | $25.04 | $25.04 | $24.86 | $24.98 | $24.43 | 23,570 |
2019-05-01 | $25.09 | $25.11 | $25.03 | $25.04 | $24.49 | 10,316 |
2019-04-30 | $25.18 | $25.18 | $24.99 | $25.13 | $24.58 | 4,512 |
2019-04-29 | $25.14 | $25.20 | $25.14 | $25.18 | $24.62 | 2,650 |
2019-04-26 | $25.00 | $25.15 | $25.00 | $25.15 | $24.59 | 21,245 |
2019-04-25 | $25.12 | $25.14 | $25.03 | $25.08 | $24.52 | 85,091 |
2019-04-24 | $25.06 | $25.22 | $25.06 | $25.19 | $24.63 | 4,024 |
2019-04-23 | $24.97 | $25.14 | $24.97 | $25.12 | $24.56 | 12,818 |
2019-04-22 | $24.84 | $25.01 | $24.84 | $25.00 | $24.45 | 17,746 |
2019-04-18 | $24.92 | $24.97 | $24.86 | $24.92 | $24.37 | 46,258 |
2019-04-17 | $25.29 | $25.29 | $24.96 | $24.97 | $24.42 | 3,417 |
2019-04-16 | $25.23 | $25.23 | $25.16 | $25.16 | $24.60 | 3,334 |
2019-04-15 | $25.32 | $25.32 | $25.19 | $25.21 | $24.65 | 11,183 |
2019-04-12 | $25.21 | $25.22 | $25.17 | $25.20 | $24.64 | 36,866 |
2019-04-11 | $25.18 | $25.20 | $25.16 | $25.19 | $24.64 | 5,137 |
2019-04-10 | $25.06 | $25.18 | $25.02 | $25.16 | $24.60 | 14,758 |
2019-04-09 | $25.00 | $25.09 | $24.95 | $25.02 | $24.46 | 15,110 |
2019-04-08 | $24.97 | $25.11 | $24.97 | $25.10 | $24.54 | 48,453 |
2019-04-05 | $25.10 | $25.15 | $25.08 | $25.11 | $24.55 | 8,661 |
2019-04-04 | $24.89 | $25.00 | $24.89 | $25.00 | $24.45 | 2,140 |
2019-04-03 | $25.09 | $25.10 | $25.02 | $25.06 | $24.51 | 11,151 |
2019-04-02 | $24.94 | $24.94 | $24.85 | $24.90 | $24.35 | 12,455 |
2019-04-01 | $24.75 | $24.87 | $24.75 | $24.87 | $24.32 | 11,944 |
2019-03-29 | $24.78 | $24.83 | $24.67 | $24.77 | $24.22 | 15,512 |
2019-03-28 | $24.64 | $24.64 | $24.50 | $24.60 | $24.05 | 2,288 |
2019-03-27 | $24.51 | $24.51 | $24.37 | $24.49 | $23.94 | 4,370 |
2019-03-26 | $24.63 | $24.63 | $24.56 | $24.59 | $24.05 | 6,727 |
2019-03-25 | $24.48 | $24.48 | $24.47 | $24.47 | $23.93 | 1,758 |
2019-03-22 | $24.85 | $24.85 | $24.56 | $24.56 | $23.94 | 9,331 |
2019-03-21 | $24.69 | $24.88 | $24.69 | $24.86 | $24.22 | 6,332 |
2019-03-20 | $24.65 | $24.70 | $24.58 | $24.62 | $23.99 | 2,988 |
2019-03-19 | $24.70 | $24.77 | $24.70 | $24.70 | $24.07 | 7,853 |
2019-03-18 | $24.60 | $24.74 | $24.60 | $24.69 | $24.06 | 5,786 |
2019-03-15 | $24.70 | $24.75 | $24.70 | $24.73 | $24.10 | 11,517 |
2019-03-14 | $24.68 | $24.72 | $24.66 | $24.70 | $24.07 | 2,168 |
2019-03-13 | $24.79 | $24.79 | $24.70 | $24.70 | $24.07 | 26,580 |
2019-03-12 | $24.65 | $24.71 | $24.59 | $24.67 | $24.04 | 9,879 |
2019-03-11 | $24.50 | $24.65 | $24.50 | $24.61 | $23.99 | 13,283 |
2019-03-08 | $24.38 | $24.41 | $24.34 | $24.41 | $23.79 | 5,217 |
2019-03-07 | $24.50 | $24.54 | $24.45 | $24.53 | $23.91 | 38,540 |
2019-03-06 | $24.73 | $24.73 | $24.59 | $24.61 | $23.98 | 6,534 |
2019-03-05 | $24.82 | $24.84 | $24.78 | $24.82 | $24.19 | 5,755 |
2019-03-04 | $25.01 | $25.01 | $24.78 | $24.86 | $24.22 | 17,878 |
2019-03-01 | $25.06 | $25.06 | $25.02 | $25.05 | $24.41 | 12,263 |
2019-02-28 | $24.98 | $24.99 | $24.88 | $24.98 | $24.34 | 3,387 |
2019-02-27 | $25.03 | $25.13 | $25.03 | $25.13 | $24.49 | 33,783 |
2019-02-26 | $25.00 | $25.11 | $25.00 | $25.02 | $24.38 | 5,845 |
2019-02-25 | $25.16 | $25.16 | $25.05 | $25.06 | $24.42 | 5,326 |
2019-02-22 | $25.06 | $25.09 | $25.01 | $25.08 | $24.44 | 16,453 |
2019-02-21 | $24.96 | $25.08 | $24.96 | $24.99 | $24.36 | 10,473 |
2019-02-20 | $25.00 | $25.09 | $25.00 | $25.07 | $24.43 | 3,840 |
2019-02-19 | $25.19 | $25.19 | $25.09 | $25.10 | $24.46 | 3,656 |
2019-02-15 | $25.17 | $25.19 | $25.13 | $25.13 | $24.49 | 12,955 |
2019-02-14 | $25.12 | $25.19 | $25.12 | $25.13 | $24.49 | 2,480 |
2019-02-13 | $25.15 | $25.15 | $25.07 | $25.08 | $24.44 | 48,889 |
2019-02-12 | $25.19 | $25.19 | $25.11 | $25.15 | $24.51 | 1,963 |
2019-02-11 | $25.04 | $25.14 | $25.03 | $25.14 | $24.50 | 9,797 |
2019-02-08 | $25.11 | $25.11 | $25.01 | $25.04 | $24.40 | 2,965 |
2019-02-07 | $25.04 | $25.08 | $25.03 | $25.06 | $24.42 | 7,736 |
2019-02-06 | $25.10 | $25.14 | $25.09 | $25.14 | $24.50 | 5,715 |
2019-02-05 | $25.15 | $25.15 | $25.10 | $25.10 | $24.46 | 2,380 |
2019-02-04 | $25.21 | $25.22 | $25.17 | $25.18 | $24.54 | 37,257 |
2019-02-01 | $25.10 | $25.18 | $25.01 | $25.10 | $24.46 | 107,478 |
2019-01-31 | $25.13 | $25.15 | $25.09 | $25.11 | $24.47 | 26,465 |
2019-01-30 | $25.13 | $25.16 | $25.11 | $25.11 | $24.47 | 15,756 |
2019-01-29 | $25.19 | $25.23 | $25.19 | $25.19 | $24.55 | 7,258 |
2019-01-28 | $25.16 | $25.21 | $25.13 | $25.13 | $24.49 | 6,219 |
2019-01-25 | $25.11 | $25.17 | $25.10 | $25.17 | $24.53 | 2,201 |
2019-01-24 | $24.93 | $24.99 | $24.92 | $24.92 | $24.29 | 14,932 |
2019-01-23 | $24.78 | $24.83 | $24.71 | $24.71 | $24.08 | 6,544 |
2019-01-22 | $25.00 | $25.00 | $24.76 | $24.81 | $24.18 | 10,328 |
2019-01-18 | $24.92 | $24.95 | $24.90 | $24.90 | $24.27 | 4,768 |
2019-01-17 | $24.80 | $24.84 | $24.73 | $24.80 | $24.17 | 40,180 |
2019-01-16 | $24.66 | $24.67 | $24.64 | $24.64 | $24.01 | 3,526 |
2019-01-15 | $24.54 | $24.67 | $24.54 | $24.63 | $24.00 | 6,220 |
2019-01-14 | $24.62 | $24.65 | $24.54 | $24.63 | $24.00 | 42,581 |
2019-01-11 | $24.64 | $24.68 | $24.58 | $24.62 | $23.99 | 6,976 |
2019-01-10 | $24.58 | $24.68 | $24.55 | $24.68 | $24.05 | 30,546 |
2019-01-09 | $24.71 | $24.82 | $24.68 | $24.74 | $24.11 | 41,647 |
2019-01-08 | $24.42 | $24.57 | $24.42 | $24.57 | $23.95 | 13,096 |
2019-01-07 | $24.28 | $24.55 | $24.26 | $24.49 | $23.87 | 27,090 |
2019-01-04 | $24.27 | $24.32 | $24.22 | $24.31 | $23.69 | 4,222 |
2019-01-03 | $24.20 | $24.28 | $24.18 | $24.24 | $23.63 | 20,958 |
2019-01-02 | $24.26 | $24.36 | $24.12 | $24.28 | $23.66 | 15,732 |
2018-12-31 | $24.27 | $24.31 | $24.18 | $24.26 | $23.64 | 84,591 |
2018-12-28 | $24.22 | $24.33 | $24.10 | $24.13 | $23.52 | 133,864 |
2018-12-27 | $24.00 | $24.21 | $23.84 | $24.18 | $23.57 | 295,334 |
2018-12-26 | $23.59 | $24.06 | $23.55 | $24.06 | $23.41 | 3,959 |
2018-12-24 | $23.39 | $23.64 | $23.37 | $23.44 | $22.80 | 64,224 |
2018-12-21 | $23.96 | $24.11 | $23.57 | $23.64 | $23.00 | 36,796 |
2018-12-20 | $24.23 | $24.23 | $23.75 | $24.00 | $23.36 | 21,289 |
2018-12-19 | $24.59 | $24.64 | $24.30 | $24.30 | $23.64 | 5,063 |
2018-12-18 | $24.62 | $24.62 | $24.40 | $24.40 | $23.74 | 13,179 |
2018-12-17 | $24.52 | $24.67 | $24.32 | $24.32 | $23.66 | 17,234 |
2018-12-14 | $24.74 | $24.74 | $24.70 | $24.72 | $24.06 | 2,271 |
2018-12-13 | $25.03 | $25.06 | $24.87 | $24.90 | $24.22 | 17,913 |
2018-12-12 | $25.05 | $25.25 | $25.05 | $25.07 | $24.39 | 8,793 |
2018-12-11 | $25.04 | $25.18 | $24.86 | $24.89 | $24.22 | 10,796 |
2018-12-10 | $25.16 | $25.16 | $24.83 | $24.98 | $24.31 | 12,692 |
2018-12-07 | $25.45 | $25.48 | $25.00 | $25.05 | $24.37 | 25,127 |
2018-12-06 | $25.20 | $25.38 | $24.98 | $25.38 | $24.69 | 26,367 |
2018-12-04 | $25.67 | $25.74 | $25.29 | $25.29 | $24.61 | 29,634 |
2018-12-03 | $25.91 | $25.99 | $25.83 | $25.96 | $25.26 | 27,056 |
2018-11-30 | $25.77 | $25.79 | $25.75 | $25.79 | $25.09 | 35,287 |
2018-11-29 | $25.71 | $25.80 | $25.70 | $25.73 | $25.04 | 3,319 |
2018-11-28 | $25.44 | $25.71 | $25.43 | $25.69 | $25.00 | 14,951 |
2018-11-27 | $25.76 | $25.76 | $25.42 | $25.42 | $24.73 | 20,742 |
2018-11-26 | $25.57 | $25.64 | $25.50 | $25.63 | $24.94 | 430,657 |
2018-11-23 | $25.45 | $25.46 | $25.41 | $25.41 | $24.72 | 1,761 |
2018-11-21 | $25.49 | $25.50 | $25.35 | $25.38 | $24.70 | 10,190 |
2018-11-20 | $25.02 | $25.33 | $25.02 | $25.16 | $24.48 | 12,019 |
2018-11-19 | $25.65 | $25.72 | $25.42 | $25.45 | $24.76 | 6,669 |
2018-11-16 | $25.84 | $25.85 | $25.69 | $25.85 | $25.15 | 11,837 |
2018-11-15 | $25.71 | $25.88 | $25.69 | $25.88 | $25.18 | 2,763 |
2018-11-14 | $25.90 | $25.92 | $25.77 | $25.92 | $25.22 | 36,179 |
2018-11-13 | $25.95 | $25.98 | $25.84 | $25.95 | $25.25 | 12,356 |
2018-11-12 | $26.05 | $26.10 | $25.98 | $26.05 | $25.35 | 5,166 |
2018-11-09 | $26.45 | $26.45 | $26.11 | $26.20 | $25.50 | 17,697 |
2018-11-08 | $26.54 | $26.63 | $26.54 | $26.55 | $25.83 | 11,070 |
2018-11-07 | $26.55 | $26.68 | $26.53 | $26.59 | $25.87 | 97,540 |
2018-11-06 | $26.57 | $26.58 | $26.49 | $26.49 | $25.78 | 16,147 |
2018-11-05 | $26.38 | $26.47 | $26.35 | $26.40 | $25.69 | 14,084 |
2018-11-02 | $26.68 | $26.68 | $26.50 | $26.55 | $25.83 | 18,861 |
2018-11-01 | $26.34 | $26.49 | $26.32 | $26.43 | $25.72 | 59,865 |
2018-10-31 | $25.92 | $26.22 | $25.92 | $26.15 | $25.44 | 14,157 |
2018-10-30 | $25.51 | $25.81 | $25.51 | $25.80 | $25.10 | 21,409 |
2018-10-29 | $25.68 | $25.76 | $25.08 | $25.30 | $24.62 | 23,475 |
2018-10-26 | $25.50 | $25.67 | $25.21 | $25.57 | $24.88 | 19,085 |
2018-10-25 | $25.61 | $25.89 | $25.61 | $25.87 | $25.17 | 6,861 |
2018-10-24 | $26.21 | $26.21 | $25.64 | $25.66 | $24.97 | 15,696 |
2018-10-23 | $26.31 | $26.47 | $25.94 | $26.47 | $25.76 | 12,879 |
2018-10-22 | $26.71 | $26.71 | $26.62 | $26.70 | $25.98 | 9,801 |
2018-10-19 | $26.97 | $26.97 | $26.65 | $26.65 | $25.93 | 4,256 |
2018-10-18 | $27.13 | $27.13 | $26.84 | $26.89 | $26.16 | 2,505 |
2018-10-17 | $27.22 | $27.25 | $27.04 | $27.19 | $26.45 | 16,473 |
2018-10-16 | $27.01 | $27.44 | $27.01 | $27.44 | $26.70 | 5,337 |
2018-10-15 | $26.93 | $26.98 | $26.82 | $26.97 | $26.24 | 22,514 |
2018-10-12 | $26.96 | $27.12 | $26.93 | $26.98 | $26.25 | 5,694 |
2018-10-11 | $26.85 | $26.97 | $26.62 | $26.62 | $25.90 | 19,284 |
2018-10-10 | $27.67 | $27.67 | $26.99 | $27.01 | $26.28 | 229,600 |
2018-10-09 | $27.80 | $27.80 | $27.71 | $27.72 | $26.97 | 4,394 |
2018-10-08 | $27.97 | $28.10 | $27.71 | $27.82 | $27.07 | 2,751 |
2018-10-05 | $28.47 | $28.47 | $28.10 | $28.10 | $27.34 | 12,650 |
2018-10-04 | $28.51 | $28.51 | $28.31 | $28.35 | $27.59 | 13,128 |
2018-10-03 | $28.80 | $28.81 | $28.72 | $28.79 | $28.01 | 4,669 |
2018-10-02 | $28.80 | $28.88 | $28.68 | $28.70 | $27.93 | 15,937 |
2018-10-01 | $29.08 | $29.14 | $28.96 | $28.96 | $28.18 | 7,970 |
2018-09-28 | $29.00 | $29.12 | $28.96 | $28.97 | $28.19 | 17,363 |
2018-09-27 | $28.95 | $29.03 | $28.95 | $28.99 | $28.21 | 12,382 |
2018-09-26 | $29.09 | $29.16 | $29.08 | $29.08 | $28.30 | 6,435 |
2018-09-25 | $29.07 | $29.10 | $29.03 | $29.09 | $28.31 | 19,310 |
2018-09-24 | $28.92 | $28.93 | $28.83 | $28.90 | $28.12 | 7,013 |
2018-09-21 | $29.04 | $29.04 | $28.91 | $28.91 | $28.09 | 22,362 |
2018-09-20 | $28.86 | $29.03 | $28.86 | $29.00 | $28.18 | 13,471 |
2018-09-19 | $29.16 | $29.16 | $28.90 | $28.95 | $28.13 | 10,193 |
2018-09-18 | $29.03 | $29.08 | $29.03 | $29.08 | $28.25 | 1,413 |
2018-09-17 | $28.97 | $29.00 | $28.85 | $28.85 | $28.04 | 6,110 |
2018-09-14 | $29.09 | $29.09 | $28.93 | $29.06 | $28.24 | 7,290 |
2018-09-13 | $28.95 | $28.95 | $28.87 | $28.94 | $28.12 | 8,477 |
2018-09-12 | $28.70 | $28.85 | $28.63 | $28.82 | $28.00 | 13,543 |
2018-09-11 | $28.73 | $28.88 | $28.71 | $28.82 | $28.01 | 12,529 |
2018-09-10 | $28.70 | $28.79 | $28.60 | $28.79 | $27.98 | 29,455 |
2018-09-07 | $28.56 | $28.76 | $28.52 | $28.61 | $27.80 | 18,343 |
2018-09-06 | $28.89 | $28.89 | $28.59 | $28.68 | $27.87 | 9,584 |
2018-09-05 | $29.12 | $29.12 | $28.74 | $28.83 | $28.02 | 8,629 |
2018-09-04 | $29.17 | $29.17 | $28.95 | $29.17 | $28.35 | 37,550 |
2018-08-31 | $29.21 | $29.30 | $29.15 | $29.30 | $28.47 | 11,904 |
2018-08-30 | $29.45 | $29.45 | $29.22 | $29.33 | $28.50 | 20,385 |
2018-08-29 | $29.35 | $29.46 | $29.22 | $29.39 | $28.56 | 10,312 |
2018-08-28 | $29.35 | $29.35 | $29.26 | $29.31 | $28.49 | 8,597 |
2018-08-27 | $29.23 | $29.27 | $29.19 | $29.27 | $28.44 | 72,180 |
2018-08-24 | $28.93 | $28.93 | $28.90 | $28.92 | $28.11 | 8,448 |
2018-08-23 | $28.72 | $28.84 | $28.72 | $28.82 | $28.01 | 20,352 |
2018-08-22 | $28.76 | $28.87 | $28.76 | $28.83 | $28.02 | 62,388 |
2018-08-21 | $28.38 | $28.73 | $28.38 | $28.72 | $27.91 | 3,674 |
2018-08-20 | $28.20 | $28.49 | $28.20 | $28.49 | $27.69 | 9,813 |
2018-08-17 | $28.20 | $28.36 | $28.20 | $28.33 | $27.53 | 10,935 |
2018-08-16 | $28.21 | $28.21 | $28.04 | $28.08 | $27.29 | 21,077 |
2018-08-15 | $28.29 | $28.29 | $27.83 | $27.98 | $27.19 | 3,934 |
2018-08-14 | $28.65 | $28.66 | $28.57 | $28.66 | $27.85 | 15,933 |
2018-08-13 | $28.76 | $28.76 | $28.45 | $28.53 | $27.72 | 14,452 |
2018-08-10 | $28.76 | $28.78 | $28.64 | $28.72 | $27.91 | 7,849 |
2018-08-09 | $29.07 | $29.09 | $29.01 | $29.01 | $28.19 | 4,335 |
2018-08-08 | $28.96 | $29.03 | $28.96 | $29.02 | $28.20 | 2,684 |
2018-08-07 | $28.78 | $29.04 | $28.78 | $29.01 | $28.19 | 5,959 |
2018-08-06 | $28.82 | $28.82 | $28.67 | $28.74 | $27.93 | 19,137 |
2018-08-03 | $28.70 | $28.78 | $28.67 | $28.76 | $27.95 | 7,880 |
2018-08-02 | $28.71 | $28.85 | $28.40 | $28.85 | $28.04 | 28,364 |
2018-08-01 | $29.00 | $29.07 | $28.88 | $28.95 | $28.13 | 25,292 |
2018-07-31 | $28.90 | $29.05 | $28.86 | $28.99 | $28.17 | 24,870 |
2018-07-30 | $29.15 | $29.15 | $28.88 | $28.89 | $28.07 | 5,150 |
2018-07-27 | $29.33 | $29.33 | $29.04 | $29.12 | $28.30 | 19,528 |
2018-07-26 | $29.39 | $29.42 | $29.36 | $29.42 | $28.59 | 6,195 |
2018-07-25 | $29.16 | $29.28 | $29.11 | $29.25 | $28.42 | 10,650 |
2018-07-24 | $29.42 | $29.42 | $29.03 | $29.09 | $28.27 | 29,375 |
2018-07-23 | $29.27 | $29.27 | $29.08 | $29.20 | $28.38 | 16,154 |
2018-07-20 | $29.20 | $29.22 | $29.20 | $29.20 | $28.38 | 3,420 |
2018-07-19 | $29.30 | $29.35 | $29.22 | $29.31 | $28.48 | 61,684 |
2018-07-18 | $29.43 | $29.43 | $29.25 | $29.42 | $28.59 | 18,439 |
2018-07-17 | $29.11 | $29.34 | $29.01 | $29.33 | $28.50 | 20,661 |
2018-07-16 | $29.28 | $29.28 | $29.09 | $29.13 | $28.31 | 26,907 |
2018-07-13 | $29.25 | $29.25 | $29.09 | $29.16 | $28.34 | 20,830 |
2018-07-12 | $29.08 | $29.18 | $29.08 | $29.10 | $28.28 | 7,681 |
2018-07-11 | $29.13 | $29.13 | $28.99 | $29.03 | $28.21 | 74,465 |
2018-07-10 | $29.17 | $29.34 | $29.15 | $29.25 | $28.42 | 27,868 |
2018-07-09 | $29.17 | $29.20 | $29.12 | $29.17 | $28.35 | 12,962 |
2018-07-06 | $28.77 | $28.93 | $28.77 | $28.92 | $28.10 | 10,619 |
2018-07-05 | $28.62 | $28.67 | $28.55 | $28.63 | $27.82 | 18,848 |
2018-07-03 | $28.73 | $28.74 | $28.60 | $28.60 | $27.79 | 6,145 |
2018-07-02 | $28.61 | $28.61 | $28.34 | $28.58 | $27.77 | 34,856 |
2018-06-29 | $28.87 | $28.94 | $28.78 | $28.82 | $28.01 | 13,020 |
2018-06-28 | $28.50 | $28.71 | $28.40 | $28.61 | $27.80 | 81,257 |
2018-06-27 | $29.01 | $29.01 | $28.62 | $28.64 | $27.83 | 40,702 |
2018-06-26 | $28.92 | $28.92 | $28.75 | $28.83 | $28.02 | 53,188 |
2018-06-25 | $29.35 | $29.35 | $28.73 | $28.89 | $28.07 | 16,098 |
2018-06-22 | $29.70 | $29.75 | $29.64 | $29.66 | $28.70 | 4,071 |
2018-06-21 | $29.88 | $29.88 | $29.57 | $29.57 | $28.61 | 14,038 |
2018-06-20 | $29.71 | $29.99 | $29.71 | $29.88 | $28.91 | 9,792 |
2018-06-19 | $29.91 | $29.91 | $29.54 | $29.84 | $28.87 | 16,646 |
2018-06-18 | $29.97 | $30.07 | $29.93 | $30.06 | $29.08 | 19,172 |
2018-06-15 | $30.07 | $30.16 | $30.01 | $30.16 | $29.18 | 41,350 |
2018-06-14 | $30.33 | $30.34 | $30.26 | $30.31 | $29.32 | 6,622 |
2018-06-13 | $30.39 | $30.40 | $30.25 | $30.28 | $29.30 | 23,645 |
2018-06-12 | $30.36 | $30.43 | $30.27 | $30.32 | $29.34 | 7,703 |
2018-06-11 | $30.45 | $30.50 | $30.42 | $30.45 | $29.46 | 16,751 |
2018-06-08 | $30.19 | $30.29 | $30.16 | $30.23 | $29.25 | 18,262 |
2018-06-07 | $30.52 | $30.52 | $30.07 | $30.24 | $29.25 | 29,214 |
2018-06-06 | $30.22 | $30.33 | $30.08 | $30.25 | $29.27 | 62,436 |
2018-06-05 | $29.97 | $30.06 | $29.96 | $30.06 | $29.08 | 6,568 |
2018-06-04 | $29.99 | $29.99 | $29.74 | $29.94 | $28.97 | 27,189 |
2018-06-01 | $29.77 | $29.77 | $29.63 | $29.64 | $28.68 | 78,470 |
2018-05-31 | $29.71 | $29.71 | $29.40 | $29.40 | $28.45 | 89,206 |
2018-05-30 | $29.56 | $29.75 | $29.56 | $29.74 | $28.77 | 39,136 |
2018-05-29 | $29.51 | $29.51 | $29.27 | $29.27 | $28.32 | 43,140 |
2018-05-25 | $29.61 | $29.61 | $29.56 | $29.56 | $28.60 | 3,015 |
2018-05-24 | $29.70 | $29.70 | $29.35 | $29.51 | $28.55 | 10,617 |
2018-05-23 | $29.50 | $29.54 | $29.42 | $29.53 | $28.57 | 13,051 |
2018-05-22 | $29.96 | $29.96 | $29.71 | $29.71 | $28.75 | 13,801 |
2018-05-21 | $29.87 | $29.88 | $29.74 | $29.76 | $28.79 | 4,966 |
2018-05-18 | $29.61 | $29.64 | $29.57 | $29.62 | $28.66 | 13,174 |
2018-05-17 | $29.60 | $29.65 | $29.56 | $29.62 | $28.66 | 13,945 |
2018-05-16 | $29.53 | $29.68 | $29.50 | $29.61 | $28.65 | 35,120 |
2018-05-15 | $29.37 | $29.46 | $29.33 | $29.42 | $28.47 | 43,192 |
2018-05-14 | $29.49 | $29.78 | $29.49 | $29.63 | $28.67 | 32,171 |
2018-05-11 | $29.40 | $29.61 | $29.40 | $29.59 | $28.63 | 9,559 |
2018-05-10 | $29.22 | $29.44 | $29.22 | $29.40 | $28.45 | 6,267 |
2018-05-09 | $29.00 | $29.13 | $28.98 | $29.06 | $28.11 | 4,653 |
2018-05-08 | $28.91 | $28.91 | $28.86 | $28.88 | $27.94 | 15,844 |
2018-05-07 | $28.96 | $28.97 | $28.85 | $28.85 | $27.91 | 48,817 |
2018-05-04 | $28.52 | $28.95 | $28.52 | $28.87 | $27.93 | 78,202 |
2018-05-03 | $28.65 | $28.69 | $28.26 | $28.66 | $27.73 | 23,964 |
2018-05-02 | $28.71 | $28.76 | $28.68 | $28.68 | $27.75 | 4,900 |
2018-05-01 | $28.75 | $28.75 | $28.50 | $28.66 | $27.73 | 86,350 |
2018-04-30 | $29.06 | $29.06 | $28.66 | $28.66 | $27.73 | 34,715 |
2018-04-27 | $29.08 | $29.08 | $28.85 | $28.92 | $27.99 | 16,641 |
2018-04-26 | $28.70 | $28.97 | $28.70 | $28.97 | $28.03 | 9,541 |
2018-04-25 | $28.62 | $28.73 | $28.56 | $28.68 | $27.75 | 15,432 |
2018-04-24 | $29.31 | $29.31 | $28.63 | $28.72 | $27.79 | 11,181 |
2018-04-23 | $29.30 | $29.30 | $29.10 | $29.10 | $28.15 | 14,885 |
2018-04-20 | $29.30 | $29.30 | $29.20 | $29.20 | $28.25 | 12,489 |
2018-04-19 | $29.55 | $29.61 | $29.36 | $29.49 | $28.53 | 36,818 |
2018-04-18 | $29.73 | $29.73 | $29.59 | $29.65 | $28.69 | 8,484 |
2018-04-17 | $29.42 | $29.55 | $29.42 | $29.51 | $28.55 | 3,783 |
2018-04-16 | $29.08 | $29.32 | $29.08 | $29.32 | $28.37 | 10,686 |
2018-04-13 | $29.28 | $29.28 | $29.06 | $29.09 | $28.15 | 28,769 |
2018-04-12 | $29.20 | $29.35 | $29.20 | $29.23 | $28.28 | 18,164 |
2018-04-11 | $29.20 | $29.33 | $29.17 | $29.21 | $28.26 | 20,533 |
2018-04-10 | $29.30 | $29.36 | $29.29 | $29.34 | $28.39 | 15,378 |
2018-04-09 | $28.96 | $29.16 | $28.95 | $29.00 | $28.06 | 19,979 |
2018-04-06 | $28.91 | $29.09 | $28.64 | $28.79 | $27.86 | 37,939 |
2018-04-05 | $29.23 | $29.27 | $29.09 | $29.26 | $28.31 | 18,787 |
2018-04-04 | $28.50 | $28.94 | $28.50 | $28.94 | $28.00 | 25,663 |
2018-04-03 | $28.78 | $28.93 | $28.68 | $28.86 | $27.93 | 24,513 |
2018-04-02 | $29.26 | $29.26 | $28.43 | $28.63 | $27.70 | 130,067 |
2018-03-29 | $28.95 | $29.25 | $28.95 | $29.22 | $28.27 | 26,781 |
2018-03-28 | $28.81 | $28.87 | $28.68 | $28.77 | $27.84 | 6,617 |
2018-03-27 | $29.22 | $29.37 | $28.80 | $28.80 | $27.87 | 18,661 |
2018-03-26 | $29.06 | $29.24 | $28.81 | $29.22 | $28.27 | 10,995 |
2018-03-23 | $29.31 | $29.31 | $28.69 | $28.69 | $27.74 | 61,509 |
2018-03-22 | $29.79 | $29.79 | $29.28 | $29.32 | $28.35 | 10,139 |
2018-03-21 | $29.84 | $29.97 | $29.84 | $29.93 | $28.93 | 7,689 |
2018-03-20 | $29.82 | $29.83 | $29.71 | $29.77 | $28.79 | 15,213 |
2018-03-19 | $30.08 | $30.08 | $29.56 | $29.76 | $28.77 | 14,848 |
2018-03-16 | $30.01 | $30.13 | $30.01 | $30.07 | $29.07 | 21,051 |
2018-03-15 | $30.07 | $30.08 | $30.01 | $30.05 | $29.05 | 22,540 |
2018-03-14 | $30.07 | $30.07 | $30.04 | $30.05 | $29.05 | 16,787 |
2018-03-13 | $30.31 | $30.31 | $29.96 | $29.96 | $28.97 | 50,134 |
2018-03-12 | $30.30 | $30.30 | $30.15 | $30.22 | $29.22 | 48,197 |
2018-03-09 | $30.00 | $30.11 | $29.96 | $30.10 | $29.10 | 3,748 |
2018-03-08 | $29.93 | $29.93 | $29.82 | $29.87 | $28.88 | 8,423 |
2018-03-07 | $29.73 | $29.90 | $29.73 | $29.90 | $28.91 | 56,033 |
2018-03-06 | $29.80 | $29.95 | $29.74 | $29.93 | $28.94 | 45,885 |
2018-03-05 | $29.40 | $29.59 | $29.17 | $29.58 | $28.60 | 10,731 |
2018-03-02 | $29.13 | $29.39 | $28.91 | $29.39 | $28.41 | 14,650 |
2018-03-01 | $29.51 | $29.51 | $28.91 | $29.17 | $28.20 | 36,320 |
2018-02-28 | $29.90 | $29.96 | $29.67 | $29.70 | $28.71 | 112,305 |
2018-02-27 | $30.05 | $30.05 | $29.91 | $29.92 | $28.92 | 18,691 |
2018-02-26 | $30.00 | $30.20 | $29.97 | $30.18 | $29.18 | 238,855 |
2018-02-23 | $29.51 | $29.93 | $29.51 | $29.93 | $28.94 | 27,866 |
2018-02-22 | $29.67 | $29.71 | $29.53 | $29.59 | $28.61 | 4,147 |
2018-02-21 | $29.90 | $29.97 | $29.68 | $29.68 | $28.69 | 11,269 |
2018-02-20 | $29.75 | $29.95 | $29.71 | $29.83 | $28.84 | 14,371 |
2018-02-16 | $29.84 | $29.92 | $29.69 | $29.85 | $28.86 | 12,678 |
2018-02-15 | $29.70 | $29.80 | $29.58 | $29.79 | $28.80 | 12,735 |
2018-02-14 | $28.75 | $29.48 | $28.75 | $29.46 | $28.48 | 35,939 |
2018-02-13 | $28.76 | $28.89 | $28.64 | $28.89 | $27.93 | 11,275 |
2018-02-12 | $28.57 | $28.91 | $28.47 | $28.76 | $27.81 | 16,792 |
2018-02-09 | $28.33 | $28.33 | $27.59 | $28.00 | $27.07 | 12,049 |
2018-02-08 | $29.21 | $29.21 | $28.27 | $28.27 | $27.33 | 5,992 |
2018-02-07 | $29.27 | $29.37 | $29.07 | $29.07 | $28.11 | 5,263 |
2018-02-06 | $28.33 | $29.20 | $28.04 | $29.18 | $28.21 | 14,207 |
2018-02-05 | $30.00 | $30.00 | $28.65 | $28.81 | $27.85 | 90,411 |
2018-02-02 | $30.33 | $30.33 | $29.99 | $30.02 | $29.02 | 30,167 |
2018-02-01 | $30.61 | $30.76 | $30.57 | $30.61 | $29.60 | 10,470 |
2018-01-31 | $30.76 | $30.76 | $30.44 | $30.44 | $29.43 | 1,558 |
2018-01-30 | $30.97 | $30.97 | $30.62 | $30.69 | $29.67 | 27,329 |
2018-01-29 | $31.37 | $31.37 | $31.08 | $31.16 | $30.13 | 7,356 |
2018-01-26 | $31.21 | $31.26 | $31.21 | $31.26 | $30.22 | 20,146 |
2018-01-25 | $31.08 | $31.15 | $30.93 | $30.93 | $29.90 | 24,308 |
2018-01-24 | $31.39 | $31.39 | $31.01 | $31.04 | $30.01 | 19,536 |
2018-01-23 | $31.28 | $31.28 | $31.15 | $31.26 | $30.22 | 31,301 |
2018-01-22 | $31.00 | $31.20 | $30.88 | $31.20 | $30.16 | 27,975 |
2018-01-19 | $30.89 | $31.03 | $30.89 | $31.03 | $30.00 | 3,431 |
2018-01-18 | $30.76 | $30.76 | $30.58 | $30.71 | $29.69 | 16,457 |
2018-01-17 | $30.58 | $30.83 | $30.41 | $30.76 | $29.74 | 20,791 |
2018-01-16 | $30.68 | $30.74 | $30.34 | $30.44 | $29.43 | 57,972 |
2018-01-12 | $30.35 | $30.50 | $30.29 | $30.50 | $29.49 | 17,529 |
2018-01-11 | $29.98 | $30.13 | $29.98 | $30.13 | $29.13 | 31,822 |
2018-01-10 | $29.92 | $29.94 | $29.80 | $29.88 | $28.89 | 11,295 |
2018-01-09 | $30.08 | $30.08 | $29.87 | $29.99 | $28.99 | 34,226 |
2018-01-08 | $29.94 | $29.96 | $29.78 | $29.94 | $28.95 | 20,992 |
2018-01-05 | $29.71 | $29.78 | $29.69 | $29.75 | $28.76 | 9,062 |
2018-01-04 | $29.53 | $29.61 | $29.53 | $29.56 | $28.58 | 18,919 |
2018-01-03 | $29.42 | $29.43 | $29.36 | $29.40 | $28.42 | 11,144 |
2018-01-02 | $29.00 | $29.19 | $29.00 | $29.19 | $28.22 | 68,474 |
2017-12-29 | $29.12 | $29.12 | $28.98 | $28.98 | $28.02 | 30,969 |
2017-12-28 | $29.08 | $29.11 | $28.99 | $29.07 | $28.10 | 114,337 |
2017-12-27 | $29.07 | $29.08 | $29.00 | $29.00 | $28.04 | 72,110 |
2017-12-26 | $29.16 | $29.16 | $29.03 | $29.15 | $28.05 | 4,444 |
2017-12-22 | $29.07 | $29.10 | $29.03 | $29.09 | $27.99 | 1,615 |
2017-12-21 | $29.12 | $29.16 | $29.09 | $29.10 | $28.00 | 20,462 |
2017-12-20 | $29.18 | $29.18 | $28.99 | $29.07 | $27.97 | 8,280 |
2017-12-19 | $29.12 | $29.12 | $28.92 | $29.02 | $27.92 | 235,360 |
2017-12-18 | $28.87 | $29.11 | $28.87 | $29.11 | $28.01 | 4,765 |
2017-12-15 | $28.48 | $28.69 | $28.47 | $28.62 | $27.54 | 3,338 |
2017-12-14 | $28.67 | $28.67 | $28.44 | $28.49 | $27.41 | 11,197 |
2017-12-13 | $28.63 | $28.63 | $28.63 | $28.63 | $27.55 | 170 |
2017-12-12 | $28.58 | $28.60 | $28.57 | $28.58 | $27.50 | 13,009 |
2017-12-11 | $28.68 | $28.73 | $28.57 | $28.57 | $27.48 | 30,109 |
2017-12-08 | $28.63 | $28.70 | $28.63 | $28.68 | $27.59 | 3,499 |
2017-12-07 | $28.47 | $28.50 | $28.46 | $28.50 | $27.42 | 5,875 |
2017-12-06 | $28.19 | $28.25 | $28.19 | $28.25 | $27.18 | 2,574 |
2017-12-05 | $28.42 | $28.45 | $28.32 | $28.32 | $27.25 | 3,104 |
2017-12-04 | $28.77 | $28.77 | $28.48 | $28.49 | $27.41 | 34,258 |
2017-12-01 | $28.50 | $28.53 | $28.43 | $28.51 | $27.43 | 2,448 |
2017-11-30 | $28.59 | $28.83 | $28.59 | $28.76 | $27.67 | 4,610 |
2017-11-29 | $28.76 | $28.76 | $28.66 | $28.66 | $27.58 | 1,238 |
2017-11-28 | $28.61 | $28.62 | $28.61 | $28.62 | $27.54 | 413 |
2017-11-27 | $28.72 | $28.72 | $28.63 | $28.64 | $27.56 | 14,498 |
2017-11-24 | $28.72 | $28.72 | $28.71 | $28.71 | $27.62 | 5,287 |
2017-11-22 | $28.58 | $28.65 | $28.54 | $28.59 | $27.50 | 4,990 |
2017-11-21 | $28.59 | $28.59 | $28.58 | $28.58 | $27.50 | 1,577 |
2017-11-20 | $28.35 | $28.38 | $28.25 | $28.37 | $27.30 | 13,377 |
2017-11-17 | $28.17 | $28.22 | $28.13 | $28.20 | $27.13 | 9,813 |
2017-11-16 | $27.69 | $27.69 | $27.69 | $27.69 | $26.64 | 588 |
2017-11-15 | $27.74 | $27.74 | $27.44 | $27.66 | $26.61 | 11,049 |
2017-11-14 | $27.77 | $27.82 | $27.77 | $27.82 | $26.76 | 453 |
2017-11-13 | $27.78 | $27.88 | $27.78 | $27.88 | $26.82 | 15,404 |
2017-11-10 | $27.82 | $27.91 | $27.82 | $27.88 | $26.82 | 8,433 |
2017-11-09 | $27.92 | $27.95 | $27.78 | $27.86 | $26.80 | 11,416 |
2017-11-08 | $28.08 | $28.13 | $28.08 | $28.13 | $27.06 | 928 |
2017-11-07 | $28.00 | $28.06 | $27.97 | $28.00 | $26.94 | 2,716 |
2017-11-06 | $27.91 | $28.10 | $27.91 | $28.08 | $27.01 | 3,562 |
2017-11-03 | $27.95 | $28.04 | $27.92 | $27.92 | $26.86 | 8,925 |
2017-11-02 | $27.93 | $28.00 | $27.93 | $28.00 | $26.94 | 470 |
2017-11-01 | $28.03 | $28.09 | $27.98 | $27.98 | $26.92 | 5,664 |
2017-10-31 | $27.82 | $27.92 | $27.82 | $27.91 | $26.85 | 2,107 |
2017-10-30 | $27.76 | $27.77 | $27.67 | $27.77 | $26.72 | 10,585 |
2017-10-27 | $27.75 | $27.78 | $27.75 | $27.78 | $26.73 | 2,571 |
2017-10-26 | $27.75 | $27.76 | $27.75 | $27.76 | $26.71 | 289 |
2017-10-25 | $27.66 | $27.66 | $27.64 | $27.64 | $26.59 | 780 |
2017-10-24 | $27.77 | $27.78 | $27.67 | $27.76 | $26.71 | 7,660 |
2017-10-23 | $27.76 | $27.76 | $27.70 | $27.70 | $26.65 | 8,631 |
2017-10-20 | $27.65 | $27.69 | $27.65 | $27.66 | $26.61 | 11,506 |
2017-10-19 | $27.53 | $27.53 | $27.36 | $27.50 | $26.46 | 39,902 |
2017-10-18 | $27.68 | $27.68 | $27.60 | $27.60 | $26.56 | 952 |
2017-10-17 | $27.61 | $27.61 | $27.54 | $27.55 | $26.51 | 2,699 |
2017-10-16 | $27.63 | $27.63 | $27.55 | $27.57 | $26.52 | 8,236 |
2017-10-13 | $27.57 | $27.60 | $27.57 | $27.59 | $26.55 | 3,533 |
2017-10-12 | $27.45 | $27.49 | $27.44 | $27.49 | $26.45 | 3,270 |
2017-10-11 | $27.46 | $27.51 | $27.44 | $27.48 | $26.44 | 13,594 |
2017-10-10 | $27.45 | $27.45 | $27.37 | $27.42 | $26.38 | 6,529 |
2017-10-09 | $27.22 | $27.23 | $27.17 | $27.17 | $26.14 | 3,166 |
2017-10-06 | $27.24 | $27.28 | $27.22 | $27.23 | $26.20 | 4,093 |
2017-10-05 | $27.35 | $27.37 | $27.33 | $27.36 | $26.32 | 13,616 |
2017-10-04 | $27.35 | $27.36 | $27.35 | $27.35 | $26.31 | 7,567 |
2017-10-03 | $27.30 | $27.31 | $27.24 | $27.31 | $26.28 | 30,744 |
2017-10-02 | $27.27 | $27.27 | $27.12 | $27.26 | $26.23 | 27,148 |
2017-09-29 | $27.04 | $27.15 | $27.04 | $27.13 | $26.10 | 10,361 |
2017-09-28 | $26.86 | $26.96 | $26.83 | $26.96 | $25.94 | 2,866 |
2017-09-27 | $26.73 | $26.90 | $26.72 | $26.89 | $25.87 | 9,989 |
2017-09-26 | $26.69 | $26.70 | $26.57 | $26.68 | $25.67 | 25,739 |
2017-09-25 | $26.64 | $26.71 | $26.64 | $26.66 | $25.65 | 8,523 |
2017-09-22 | $26.82 | $26.83 | $26.78 | $26.83 | $25.72 | 5,802 |
2017-09-21 | $26.95 | $26.95 | $26.74 | $26.77 | $25.67 | 22,003 |
2017-09-20 | $26.96 | $26.96 | $26.91 | $26.95 | $25.84 | 1,957 |
2017-09-19 | $26.89 | $26.94 | $26.87 | $26.94 | $25.83 | 21,552 |
2017-09-18 | $26.89 | $26.89 | $26.81 | $26.82 | $25.71 | 2,122 |
2017-09-15 | $26.82 | $26.82 | $26.73 | $26.81 | $25.70 | 19,134 |
2017-09-14 | $26.80 | $26.80 | $26.63 | $26.71 | $25.61 | 20,639 |
2017-09-13 | $26.81 | $26.81 | $26.77 | $26.80 | $25.69 | 10,137 |
2017-09-12 | $26.75 | $26.84 | $26.73 | $26.84 | $25.73 | 19,209 |
2017-09-11 | $26.66 | $26.73 | $26.65 | $26.67 | $25.57 | 8,196 |
2017-09-08 | $26.49 | $26.49 | $26.44 | $26.44 | $25.35 | 2,204 |
2017-09-07 | $26.41 | $26.52 | $26.41 | $26.50 | $25.41 | 7,097 |
2017-09-06 | $26.33 | $26.37 | $26.30 | $26.36 | $25.27 | 3,978 |
2017-09-05 | $26.41 | $26.41 | $26.15 | $26.24 | $25.15 | 45,319 |
2017-09-01 | $26.34 | $26.46 | $26.34 | $26.41 | $25.32 | 82,224 |
2017-08-31 | $26.05 | $26.29 | $26.05 | $26.28 | $25.19 | 6,360 |
2017-08-30 | $25.97 | $25.97 | $25.92 | $25.97 | $24.90 | 4,350 |
2017-08-29 | $25.87 | $25.92 | $25.80 | $25.92 | $24.85 | 10,829 |
2017-08-28 | $25.96 | $25.96 | $25.87 | $25.88 | $24.81 | 829 |
2017-08-25 | $25.92 | $26.02 | $25.92 | $26.00 | $24.93 | 9,000 |
2017-08-24 | $26.03 | $26.06 | $25.88 | $25.91 | $24.84 | 6,561 |
2017-08-23 | $25.87 | $25.94 | $25.87 | $25.91 | $24.84 | 2,814 |
2017-08-22 | $25.77 | $25.98 | $25.77 | $25.88 | $24.81 | 7,300 |
2017-08-21 | $25.62 | $25.67 | $25.62 | $25.66 | $24.60 | 5,588 |
2017-08-18 | $25.59 | $25.74 | $25.59 | $25.69 | $24.63 | 6,462 |
2017-08-17 | $25.99 | $25.99 | $25.64 | $25.64 | $24.58 | 4,243 |
2017-08-16 | $26.00 | $26.04 | $25.97 | $26.00 | $24.93 | 8,149 |
2017-08-15 | $25.86 | $25.86 | $25.75 | $25.83 | $24.76 | 5,861 |
2017-08-14 | $25.88 | $25.93 | $25.88 | $25.92 | $24.85 | 5,443 |
2017-08-11 | $25.57 | $25.66 | $25.57 | $25.66 | $24.60 | 54,398 |
2017-08-10 | $25.82 | $25.82 | $25.52 | $25.53 | $24.48 | 9,325 |
2017-08-09 | $26.21 | $26.21 | $25.97 | $26.05 | $24.98 | 5,386 |
2017-08-08 | $26.28 | $26.30 | $26.16 | $26.18 | $25.10 | 15,065 |
2017-08-07 | $26.18 | $26.23 | $26.18 | $26.23 | $25.14 | 1,307 |
2017-08-04 | $26.05 | $26.08 | $26.02 | $26.08 | $25.00 | 10,410 |
2017-08-03 | $26.08 | $26.08 | $26.03 | $26.04 | $24.96 | 2,950 |
2017-08-02 | $26.19 | $26.19 | $25.99 | $26.09 | $25.01 | 27,856 |
2017-08-01 | $26.11 | $26.13 | $26.04 | $26.12 | $25.04 | 26,246 |
2017-07-31 | $26.10 | $26.12 | $25.99 | $26.08 | $25.00 | 19,807 |
2017-07-28 | $26.01 | $26.02 | $26.00 | $26.02 | $24.95 | 1,010 |
2017-07-27 | $26.17 | $26.19 | $26.00 | $26.06 | $24.98 | 13,785 |
2017-07-26 | $26.10 | $26.14 | $26.10 | $26.14 | $25.06 | 7,802 |
2017-07-25 | $25.96 | $26.03 | $25.96 | $26.01 | $24.94 | 1,769 |
2017-07-24 | $25.95 | $25.95 | $25.85 | $25.91 | $24.84 | 6,969 |
2017-07-21 | $26.05 | $26.05 | $25.85 | $25.94 | $24.87 | 11,305 |
2017-07-20 | $26.04 | $26.08 | $26.01 | $26.06 | $24.98 | 4,092 |
2017-07-19 | $25.91 | $25.98 | $25.88 | $25.95 | $24.88 | 8,796 |
2017-07-18 | $25.74 | $25.75 | $25.68 | $25.75 | $24.69 | 9,091 |
2017-07-17 | $25.75 | $25.77 | $25.74 | $25.74 | $24.68 | 8,780 |
2017-07-14 | $25.72 | $25.76 | $25.68 | $25.76 | $24.70 | 5,119 |
2017-07-13 | $25.60 | $25.65 | $25.53 | $25.65 | $24.59 | 23,511 |
2017-07-12 | $25.51 | $25.51 | $25.51 | $25.51 | $24.46 | 2,498 |
2017-07-11 | $25.25 | $25.29 | $25.22 | $25.29 | $24.25 | 8,191 |
2017-07-10 | $25.26 | $25.28 | $25.19 | $25.25 | $24.21 | 18,181 |
2017-07-07 | $25.12 | $25.17 | $25.12 | $25.17 | $24.13 | 4,411 |
2017-07-06 | $25.10 | $25.14 | $25.06 | $25.06 | $24.03 | 11,461 |
2017-07-05 | $25.25 | $25.26 | $25.16 | $25.21 | $24.17 | 2,979 |
2017-07-03 | $25.26 | $25.30 | $25.23 | $25.23 | $24.19 | 10,094 |
2017-06-30 | $25.08 | $25.23 | $25.08 | $25.21 | $24.17 | 21,550 |
2017-06-29 | $25.39 | $25.39 | $25.00 | $25.13 | $24.09 | 12,115 |
2017-06-28 | $25.27 | $25.41 | $25.27 | $25.41 | $24.36 | 13,557 |
2017-06-27 | $25.35 | $25.37 | $25.23 | $25.23 | $24.19 | 6,779 |
2017-06-26 | $25.40 | $25.42 | $25.29 | $25.34 | $24.29 | 11,279 |
2017-06-23 | $25.28 | $25.32 | $25.25 | $25.29 | $24.24 | 2,170 |
2017-06-22 | $25.06 | $25.29 | $25.06 | $25.26 | $24.22 | 4,349 |
2017-06-21 | $25.23 | $25.25 | $25.21 | $25.22 | $24.18 | 4,737 |
2017-06-20 | $25.30 | $25.33 | $25.17 | $25.20 | $24.16 | 15,320 |
2017-06-19 | $25.16 | $25.40 | $25.16 | $25.40 | $24.35 | 3,800 |
2017-06-16 | $25.08 | $25.08 | $25.03 | $25.06 | $24.03 | 4,195 |
2017-06-15 | $25.19 | $25.19 | $24.95 | $24.95 | $23.92 | 7,341 |
2017-06-14 | $25.35 | $25.48 | $25.32 | $25.32 | $24.28 | 7,716 |
2017-06-13 | $25.42 | $25.50 | $25.38 | $25.50 | $24.45 | 12,611 |
Alpha Architect Value Momentum Trend ETF (VMOT) News Headlines
Recent Alpha Architect Value Momentum Trend ETF (VMOT) News
Similar Companies to Alpha Architect Value Momentum Trend ETF (VMOT) 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 | -- | -- | -- |