Virtus Private Credit Strategy ETF (VPC) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.19 ($0.14) 0.72%
Virtus Private Credit Strategy ETF - Daily Information
Click for more stock information on Virtus Private Credit Strategy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.08 |
Previous Close | $20.19 |
High | $20.22 |
Low | $20.07 |
Adjusted Open | $20.08 |
Previous Adjusted Close | $20.19 |
Adjusted High | $20.22 |
Adjusted Low | $20.07 |
About Virtus Private Credit Strategy ETF (VPC)
Under normal market conditions, the Fund will invest not less than 80% of its assets in component securities of the Underlying Index. The Underlying Index is designed to track the performance of U.S.-listed, registered closed-end investment companies that have elected to be regulated as “business development companies” (“BDCs”) under the Investment Company Act of 1940 (“1940 Act”), as well as U.S.-listed, non-BDC registered closed-end funds (“closed-end funds” and, together with BDCs, “Underlying Funds”), that provide significant exposure (i.e., at least 50%) to private credit, as defined by Indxx, LLC (“Indxx”), the index provider of the Underlying Index. Indxx is not affiliated with the Fund or the Fund’s investment adviser, Virtus ETF Advisers LLC. To be eligible for inclusion in the Underlying Index, securities must (i) be U.S.-listed, (ii) have a market capitalization of more than U.S. $100 million, (iii) have a six-month average daily turnover greater than or equal to U.S. $250,000, (iv) have traded for at least 90% of the total trading days over the last six months, and (v) must have paid dividends consistently over the previous three years. Securities within this universe are then classified as either closed-end funds or BDCs, and are eligible for inclusion in the Underlying Index depending upon their exposure to private credit: 1.For closed-end funds: The closed-end fund’s portfolio must (i) include investments in floating or variable loan interests, collateralized loan obligations (“CLOs”), senior loans, and/or other investment vehicles that have private credit exposure, and (ii) have private credit exposure of at least 50%. 2.For BDCs: The BDC must have an investment objective of generating both current income and capital appreciation through debt and equity investments in small or middle-market companies by employing private credit strategies. Private credit strategies include providing capital through (i) direct origination of senior secured loans, (ii) unsecured debt, (iii) first/second lien debt, (iv) subordinate debt, (v) mezzanine financing, (vi) preferred equity, (vii) rescue financing, (viii) specialty lending, and (ix) distressed credit. These private credit strategies generally include the origination of loans by non-bank lenders to small- to middle-market companies who have below investment grade credit ratings, or the investment in debt or equity securities of those companies. All BDCs that meet the selection criteria above will be included in the Underlying Index, and the closed-end fund universe will be screened to eliminate the quartile with the largest absolute value of premiums or discounts. Underlying Index constituents are weighted by dividend yield, with the weight of a single security capped at 5% and a floor of 0.3% at each rebalance, although each BDC with a market capitalization of less than $250 million will be capped at 1% at each rebalance. All BDCs and closed-end funds included in the Underlying Index will be listed on U.S. stock exchanges or other alternative trading systems (ATS), such as electronic communication networks (ECNs). The Underlying Index is reconstituted annually and rebalanced quarterly. The Fund is reconstituted and rebalanced in accordance with the Underlying Index. Under normal market conditions, the Fund will invest not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in equity securities of U.S.-listed BDCs and closed-end funds that employ private credit strategies by investing a majority of their assets in private credit instruments. Private credit instruments include floating or variable loan interests, CLOs, senior loans, and BDCs and other investment vehicles that employ private credit strategies as described above. The Underlying Funds will invest in private credit instruments that are rated below investment grade. The Fund will not seek to “beat” the performance of the Underlying Index and will not seek temporary defensive measures when markets decline or appear overvalued. Instead, the Fund uses a “passive” or indexing investment approach to try to approximate the investment performance of the Underlying Index by investing in a portfolio of securities that generally replicates the Underlying Index; however, there may be times when the Fund does not hold every security in the Underlying Index. The Adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries approximately to the same extent that the Underlying Index is concentrated. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can.
Invest in Virtus Private Credit Strategy ETF (VPC)
Historical Stock Data for Virtus Private Credit Strategy ETF (VPC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $20.08 | $20.22 | $20.07 | $20.19 | $20.19 | 49,635 |
2025-04-24 | $19.94 | $20.16 | $19.94 | $20.05 | $20.05 | 5,923 |
2025-04-23 | $19.99 | $20.09 | $19.86 | $19.95 | $19.95 | 11,839 |
2025-04-22 | $19.45 | $19.70 | $19.45 | $19.70 | $19.70 | 18,768 |
2025-04-21 | $19.61 | $19.61 | $19.30 | $19.34 | $19.34 | 30,232 |
2025-04-17 | $19.63 | $19.82 | $19.63 | $19.68 | $19.68 | 7,941 |
2025-04-16 | $19.67 | $19.73 | $19.45 | $19.45 | $19.45 | 9,571 |
2025-04-15 | $19.36 | $19.69 | $19.27 | $19.61 | $19.61 | 11,313 |
2025-04-14 | $19.33 | $19.52 | $19.18 | $19.37 | $19.37 | 5,250 |
2025-04-11 | $19.00 | $19.17 | $18.80 | $19.05 | $19.05 | 20,150 |
2025-04-10 | $19.45 | $19.45 | $18.88 | $19.03 | $19.03 | 25,406 |
2025-04-09 | $18.30 | $19.75 | $18.26 | $19.67 | $19.67 | 34,002 |
2025-04-08 | $18.98 | $19.40 | $18.38 | $18.56 | $18.56 | 68,541 |
2025-04-07 | $18.91 | $18.98 | $17.99 | $18.50 | $18.50 | 47,635 |
2025-04-04 | $20.37 | $20.37 | $19.23 | $19.23 | $19.23 | 105,831 |
2025-04-03 | $20.75 | $20.82 | $20.62 | $20.65 | $20.65 | 41,905 |
2025-04-02 | $21.01 | $21.16 | $21.01 | $21.01 | $21.01 | 27,232 |
2025-04-01 | $20.99 | $21.18 | $20.99 | $21.18 | $21.18 | 39,984 |
2025-03-31 | $21.07 | $21.09 | $20.86 | $21.02 | $21.02 | 67,789 |
2025-03-28 | $21.22 | $21.22 | $21.06 | $21.09 | $21.09 | 20,028 |
2025-03-27 | $21.31 | $21.36 | $21.11 | $21.18 | $21.18 | 239,992 |
2025-03-26 | $21.40 | $21.40 | $21.28 | $21.36 | $21.36 | 20,632 |
2025-03-25 | $21.36 | $21.39 | $21.23 | $21.39 | $21.39 | 24,347 |
2025-03-24 | $21.37 | $21.37 | $21.13 | $21.22 | $21.22 | 59,694 |
2025-03-21 | $21.31 | $21.31 | $21.23 | $21.29 | $21.29 | 23,180 |
2025-03-20 | $21.53 | $21.90 | $21.25 | $21.30 | $21.30 | 15,072 |
2025-03-19 | $21.75 | $21.81 | $21.65 | $21.70 | $21.25 | 14,002 |
2025-03-18 | $21.76 | $21.89 | $21.69 | $21.69 | $21.24 | 21,753 |
2025-03-17 | $21.78 | $21.91 | $21.75 | $21.79 | $21.34 | 19,546 |
2025-03-14 | $21.66 | $21.79 | $21.63 | $21.79 | $21.79 | 10,712 |
2025-03-13 | $21.68 | $21.71 | $21.50 | $21.51 | $21.51 | 16,736 |
2025-03-12 | $21.62 | $21.74 | $21.56 | $21.69 | $21.69 | 40,437 |
2025-03-11 | $21.94 | $21.94 | $21.54 | $21.55 | $21.55 | 38,558 |
2025-03-10 | $22.01 | $22.06 | $21.83 | $21.88 | $21.88 | 21,749 |
2025-03-07 | $21.94 | $22.11 | $21.92 | $22.03 | $22.03 | 47,829 |
2025-03-06 | $22.01 | $22.01 | $21.84 | $21.90 | $21.90 | 28,406 |
2025-03-05 | $22.16 | $22.17 | $21.94 | $22.02 | $22.02 | 19,889 |
2025-03-04 | $22.36 | $22.36 | $22.11 | $22.18 | $22.18 | 20,811 |
2025-03-03 | $22.65 | $22.73 | $22.38 | $22.43 | $22.43 | 107,828 |
2025-02-28 | $22.35 | $22.65 | $22.35 | $22.65 | $22.65 | 78,232 |
2025-02-27 | $22.48 | $22.52 | $22.37 | $22.49 | $22.49 | 170,188 |
2025-02-26 | $22.64 | $22.64 | $22.40 | $22.48 | $22.48 | 30,052 |
2025-02-25 | $22.70 | $22.70 | $22.51 | $22.60 | $22.60 | 61,865 |
2025-02-24 | $22.76 | $22.76 | $22.56 | $22.66 | $22.66 | 31,561 |
2025-02-21 | $22.84 | $22.86 | $22.65 | $22.71 | $22.71 | 48,300 |
2025-02-20 | $22.86 | $22.90 | $22.70 | $22.90 | $22.90 | 39,266 |
2025-02-19 | $22.68 | $22.85 | $22.67 | $22.85 | $22.85 | 35,731 |
2025-02-18 | $22.67 | $22.83 | $22.65 | $22.82 | $22.82 | 97,015 |
2025-02-14 | $22.61 | $22.72 | $22.60 | $22.70 | $22.70 | 37,708 |
2025-02-13 | $22.46 | $22.53 | $22.46 | $22.53 | $22.53 | 28,673 |
2025-02-12 | $22.41 | $22.47 | $22.37 | $22.47 | $22.47 | 16,525 |
2025-02-11 | $22.37 | $22.46 | $22.34 | $22.46 | $22.46 | 37,829 |
2025-02-10 | $22.39 | $22.39 | $22.31 | $22.36 | $22.36 | 38,759 |
2025-02-07 | $22.40 | $22.40 | $22.31 | $22.39 | $22.39 | 24,035 |
2025-02-06 | $22.40 | $22.45 | $22.36 | $22.41 | $22.41 | 19,839 |
2025-02-05 | $22.35 | $22.40 | $22.30 | $22.40 | $22.40 | 21,757 |
2025-02-04 | $22.42 | $22.42 | $22.31 | $22.42 | $22.42 | 50,207 |
2025-02-03 | $22.23 | $22.47 | $22.13 | $22.47 | $22.47 | 54,343 |
2025-01-31 | $22.39 | $22.51 | $22.37 | $22.51 | $22.51 | 16,786 |
2025-01-30 | $22.30 | $22.38 | $22.22 | $22.28 | $22.28 | 21,497 |
2025-01-29 | $22.39 | $22.40 | $22.11 | $22.26 | $22.26 | 29,334 |
2025-01-28 | $22.40 | $22.46 | $22.26 | $22.38 | $22.38 | 66,166 |
2025-01-27 | $22.34 | $22.42 | $22.25 | $22.36 | $22.36 | 21,764 |
2025-01-24 | $22.25 | $22.50 | $22.25 | $22.50 | $22.50 | 132,393 |
2025-01-23 | $22.18 | $22.27 | $22.16 | $22.27 | $22.27 | 93,828 |
2025-01-22 | $22.18 | $22.18 | $22.09 | $22.14 | $22.14 | 40,449 |
2025-01-21 | $22.15 | $22.17 | $22.08 | $22.15 | $22.15 | 37,678 |
2025-01-17 | $22.09 | $22.10 | $22.01 | $22.02 | $22.02 | 22,722 |
2025-01-16 | $21.89 | $22.08 | $21.89 | $22.08 | $22.08 | 25,250 |
2025-01-15 | $21.93 | $21.93 | $21.86 | $21.92 | $21.92 | 16,321 |
2025-01-14 | $21.62 | $21.80 | $21.62 | $21.76 | $21.76 | 12,156 |
2025-01-13 | $21.50 | $21.60 | $21.48 | $21.57 | $21.57 | 30,242 |
2025-01-10 | $21.62 | $21.62 | $21.51 | $21.56 | $21.56 | 38,581 |
2025-01-08 | $21.69 | $21.72 | $21.62 | $21.70 | $21.70 | 39,752 |
2025-01-07 | $21.90 | $21.96 | $21.72 | $21.73 | $21.73 | 32,495 |
2025-01-06 | $22.11 | $22.11 | $21.80 | $21.86 | $21.86 | 59,607 |
2025-01-03 | $22.03 | $22.06 | $21.94 | $22.03 | $22.03 | 34,477 |
2025-01-02 | $21.76 | $21.97 | $21.76 | $21.93 | $21.93 | 33,606 |
2024-12-31 | $21.76 | $21.79 | $21.68 | $21.75 | $21.75 | 19,860 |
2024-12-30 | $21.65 | $21.74 | $21.60 | $21.70 | $21.70 | 19,880 |
2024-12-27 | $21.70 | $21.75 | $21.64 | $21.67 | $21.67 | 23,331 |
2024-12-26 | $21.61 | $21.78 | $21.61 | $21.72 | $21.72 | 23,405 |
2024-12-24 | $21.56 | $21.72 | $21.56 | $21.69 | $21.69 | 17,335 |
2024-12-23 | $21.54 | $21.54 | $21.40 | $21.53 | $21.53 | 29,743 |
2024-12-20 | $21.42 | $21.61 | $21.32 | $21.52 | $21.52 | 35,963 |
2024-12-19 | $22.31 | $22.35 | $22.24 | $22.25 | $21.38 | 119,005 |
2024-12-18 | $22.66 | $22.66 | $22.24 | $22.30 | $21.42 | 19,443 |
2024-12-17 | $22.64 | $22.64 | $22.54 | $22.54 | $21.65 | 10,314 |
2024-12-16 | $22.96 | $22.96 | $22.66 | $22.69 | $21.80 | 17,568 |
2024-12-13 | $22.90 | $22.90 | $22.84 | $22.90 | $22.00 | 12,237 |
2024-12-12 | $22.98 | $22.98 | $22.90 | $22.90 | $22.00 | 27,868 |
2024-12-11 | $22.98 | $23.02 | $22.77 | $22.88 | $21.98 | 36,661 |
2024-12-10 | $23.00 | $23.00 | $22.90 | $22.95 | $22.05 | 24,648 |
2024-12-09 | $22.90 | $23.05 | $22.90 | $22.98 | $22.08 | 24,152 |
2024-12-06 | $22.86 | $22.93 | $22.76 | $22.87 | $21.97 | 9,470 |
2024-12-05 | $22.83 | $22.84 | $22.75 | $22.84 | $21.94 | 5,795 |
2024-12-04 | $22.76 | $22.80 | $22.73 | $22.80 | $21.90 | 11,021 |
2024-12-03 | $22.84 | $22.84 | $22.77 | $22.84 | $21.94 | 16,822 |
2024-12-02 | $22.85 | $22.85 | $22.76 | $22.80 | $21.90 | 15,903 |
2024-11-29 | $22.67 | $22.85 | $22.67 | $22.76 | $22.76 | 5,393 |
2024-11-27 | $22.67 | $22.69 | $22.60 | $22.65 | $22.65 | 4,480 |
2024-11-26 | $22.56 | $22.61 | $22.48 | $22.59 | $22.59 | 14,401 |
2024-11-25 | $22.61 | $22.67 | $22.58 | $22.67 | $22.67 | 17,434 |
2024-11-22 | $22.47 | $22.53 | $22.39 | $22.53 | $22.53 | 19,402 |
2024-11-21 | $22.42 | $22.47 | $22.35 | $22.42 | $22.42 | 5,560 |
2024-11-20 | $22.49 | $22.50 | $22.25 | $22.50 | $22.50 | 27,507 |
2024-11-19 | $22.28 | $22.41 | $22.26 | $22.37 | $22.37 | 15,948 |
2024-11-18 | $22.27 | $22.35 | $22.27 | $22.32 | $22.32 | 9,317 |
2024-11-15 | $22.31 | $22.32 | $22.16 | $22.31 | $22.31 | 35,567 |
2024-11-14 | $22.27 | $22.29 | $22.19 | $22.24 | $22.24 | 3,473 |
2024-11-13 | $22.24 | $22.34 | $22.24 | $22.32 | $22.32 | 5,651 |
2024-11-12 | $22.30 | $22.32 | $22.19 | $22.19 | $22.19 | 10,047 |
2024-11-11 | $22.30 | $22.39 | $22.30 | $22.39 | $22.39 | 17,205 |
2024-11-08 | $22.31 | $22.35 | $22.25 | $22.26 | $22.26 | 9,723 |
2024-11-07 | $22.15 | $22.40 | $22.15 | $22.28 | $22.28 | 10,553 |
2024-11-06 | $21.97 | $22.12 | $21.97 | $22.09 | $22.09 | 22,727 |
2024-11-05 | $21.69 | $21.84 | $21.69 | $21.77 | $21.77 | 16,652 |
2024-11-04 | $21.98 | $21.98 | $21.69 | $21.77 | $21.77 | 24,092 |
2024-11-01 | $22.16 | $22.23 | $21.90 | $21.91 | $21.91 | 56,993 |
2024-10-31 | $22.18 | $22.19 | $22.10 | $22.13 | $22.13 | 6,167 |
2024-10-30 | $22.19 | $22.21 | $22.11 | $22.14 | $22.14 | 12,061 |
2024-10-29 | $22.32 | $22.32 | $22.10 | $22.10 | $22.10 | 10,007 |
2024-10-28 | $22.31 | $22.37 | $22.29 | $22.36 | $22.36 | 20,143 |
2024-10-25 | $22.36 | $22.39 | $22.28 | $22.28 | $22.28 | 23,947 |
2024-10-24 | $22.31 | $22.35 | $22.25 | $22.35 | $22.35 | 16,590 |
2024-10-23 | $22.33 | $22.37 | $22.16 | $22.21 | $22.21 | 8,691 |
2024-10-22 | $22.44 | $22.44 | $22.31 | $22.34 | $22.34 | 16,110 |
2024-10-21 | $22.48 | $22.48 | $22.36 | $22.42 | $22.42 | 11,460 |
2024-10-18 | $22.43 | $22.47 | $22.40 | $22.45 | $22.45 | 5,649 |
2024-10-17 | $22.44 | $22.45 | $22.34 | $22.34 | $22.34 | 11,549 |
2024-10-16 | $22.42 | $22.48 | $22.40 | $22.42 | $22.42 | 19,751 |
2024-10-15 | $22.25 | $22.37 | $22.25 | $22.30 | $22.30 | 9,582 |
2024-10-14 | $22.17 | $22.28 | $22.17 | $22.28 | $22.28 | 6,153 |
2024-10-11 | $22.26 | $22.26 | $22.18 | $22.21 | $22.21 | 20,054 |
2024-10-10 | $22.19 | $22.20 | $22.15 | $22.16 | $22.16 | 13,158 |
2024-10-09 | $22.20 | $22.28 | $22.08 | $22.18 | $22.18 | 106,678 |
2024-10-08 | $22.22 | $22.24 | $22.18 | $22.20 | $22.20 | 36,444 |
2024-10-07 | $22.25 | $22.40 | $22.19 | $22.20 | $22.20 | 103,531 |
2024-10-04 | $22.21 | $22.22 | $22.18 | $22.22 | $22.22 | 5,443 |
2024-10-03 | $22.11 | $22.31 | $22.10 | $22.11 | $22.11 | 105,442 |
2024-10-02 | $22.19 | $22.22 | $22.13 | $22.17 | $22.17 | 10,040 |
2024-10-01 | $22.31 | $22.31 | $22.06 | $22.13 | $22.13 | 22,584 |
2024-09-30 | $22.32 | $22.39 | $22.22 | $22.35 | $22.35 | 12,830 |
2024-09-27 | $22.19 | $22.35 | $22.12 | $22.32 | $22.32 | 33,365 |
2024-09-26 | $22.11 | $22.28 | $22.04 | $22.19 | $22.19 | 24,340 |
2024-09-25 | $22.09 | $22.10 | $21.97 | $21.97 | $21.97 | 56,766 |
2024-09-24 | $22.10 | $22.15 | $22.09 | $22.11 | $22.11 | 12,649 |
2024-09-23 | $22.17 | $22.17 | $22.06 | $22.09 | $22.09 | 22,898 |
2024-09-20 | $22.29 | $22.29 | $22.07 | $22.14 | $22.14 | 30,702 |
2024-09-19 | $22.93 | $22.93 | $22.77 | $22.81 | $22.81 | 10,263 |
2024-09-18 | $22.73 | $22.82 | $22.69 | $22.72 | $22.72 | 13,623 |
2024-09-17 | $22.78 | $22.80 | $22.68 | $22.68 | $22.68 | 5,660 |
2024-09-16 | $22.65 | $22.84 | $22.65 | $22.74 | $22.74 | 27,719 |
2024-09-13 | $22.66 | $22.74 | $22.59 | $22.74 | $22.74 | 17,883 |
2024-09-12 | $22.52 | $22.61 | $22.48 | $22.59 | $22.59 | 57,982 |
2024-09-11 | $22.36 | $22.56 | $22.36 | $22.50 | $22.50 | 44,188 |
2024-09-10 | $22.72 | $22.72 | $22.42 | $22.47 | $22.47 | 11,390 |
2024-09-09 | $22.52 | $22.58 | $22.49 | $22.50 | $22.50 | 10,886 |
2024-09-06 | $22.58 | $22.58 | $22.40 | $22.45 | $22.45 | 6,015 |
2024-09-05 | $22.52 | $22.63 | $22.52 | $22.55 | $22.55 | 23,085 |
2024-09-04 | $22.61 | $22.64 | $22.39 | $22.48 | $22.48 | 54,182 |
2024-09-03 | $22.53 | $22.60 | $22.52 | $22.60 | $22.60 | 6,992 |
2024-08-30 | $22.51 | $22.64 | $22.51 | $22.60 | $22.60 | 7,588 |
2024-08-29 | $22.49 | $22.52 | $22.46 | $22.51 | $22.51 | 4,051 |
2024-08-28 | $22.51 | $22.51 | $22.40 | $22.42 | $22.42 | 28,800 |
2024-08-27 | $22.75 | $22.75 | $22.44 | $22.47 | $22.47 | 22,443 |
2024-08-26 | $22.61 | $22.61 | $22.44 | $22.51 | $22.51 | 7,506 |
2024-08-23 | $22.49 | $22.58 | $22.46 | $22.52 | $22.52 | 13,220 |
2024-08-22 | $22.44 | $22.46 | $22.37 | $22.37 | $22.37 | 3,302 |
2024-08-21 | $22.42 | $22.42 | $22.37 | $22.40 | $22.40 | 3,539 |
2024-08-20 | $22.34 | $22.47 | $22.24 | $22.30 | $22.30 | 60,443 |
2024-08-19 | $22.42 | $22.42 | $22.28 | $22.34 | $22.34 | 8,289 |
2024-08-16 | $22.20 | $22.39 | $22.20 | $22.33 | $22.33 | 16,367 |
2024-08-15 | $22.16 | $22.24 | $22.11 | $22.20 | $22.20 | 10,836 |
2024-08-14 | $22.03 | $22.11 | $22.00 | $22.02 | $22.02 | 9,587 |
2024-08-13 | $21.98 | $22.09 | $21.97 | $22.09 | $22.09 | 6,979 |
2024-08-12 | $22.06 | $22.06 | $21.89 | $21.89 | $21.89 | 4,047 |
2024-08-09 | $21.96 | $22.01 | $21.90 | $21.93 | $21.93 | 9,660 |
2024-08-08 | $21.99 | $22.04 | $21.87 | $22.00 | $22.00 | 5,732 |
2024-08-07 | $22.14 | $22.14 | $21.83 | $21.83 | $21.83 | 7,106 |
2024-08-06 | $21.86 | $22.02 | $21.80 | $21.95 | $21.95 | 8,776 |
2024-08-05 | $22.01 | $22.01 | $21.36 | $21.71 | $21.71 | 30,108 |
2024-08-02 | $22.75 | $22.75 | $22.31 | $22.41 | $22.41 | 16,871 |
2024-08-01 | $23.12 | $23.12 | $22.82 | $22.85 | $22.85 | 9,153 |
2024-07-31 | $23.06 | $23.15 | $23.00 | $23.08 | $23.08 | 7,663 |
2024-07-30 | $23.08 | $23.08 | $22.95 | $23.00 | $23.00 | 7,885 |
2024-07-29 | $23.06 | $23.06 | $22.97 | $23.03 | $23.03 | 16,361 |
2024-07-26 | $22.99 | $23.08 | $22.99 | $23.04 | $23.04 | 8,193 |
2024-07-25 | $22.94 | $22.97 | $22.91 | $22.97 | $22.97 | 9,571 |
2024-07-24 | $23.09 | $23.09 | $22.81 | $22.87 | $22.87 | 17,954 |
2024-07-23 | $22.98 | $23.08 | $22.98 | $23.05 | $23.05 | 15,828 |
2024-07-22 | $22.99 | $23.07 | $22.94 | $23.07 | $23.07 | 10,160 |
2024-07-19 | $22.99 | $22.99 | $22.82 | $22.89 | $22.89 | 7,913 |
2024-07-18 | $23.14 | $23.14 | $22.88 | $22.95 | $22.95 | 13,124 |
2024-07-17 | $23.09 | $23.15 | $23.03 | $23.08 | $23.08 | 32,298 |
2024-07-16 | $23.17 | $23.17 | $23.07 | $23.07 | $23.07 | 10,301 |
2024-07-15 | $23.20 | $23.24 | $23.05 | $23.14 | $23.14 | 8,154 |
2024-07-12 | $23.19 | $23.21 | $23.10 | $23.10 | $23.10 | 24,521 |
2024-07-11 | $23.24 | $23.24 | $23.00 | $23.10 | $23.10 | 21,823 |
2024-07-10 | $22.89 | $23.01 | $22.89 | $22.97 | $22.97 | 15,285 |
2024-07-09 | $22.99 | $22.99 | $22.89 | $22.93 | $22.93 | 6,376 |
2024-07-08 | $22.96 | $23.07 | $22.91 | $22.96 | $22.96 | 37,963 |
2024-07-05 | $22.87 | $22.95 | $22.86 | $22.87 | $22.87 | 10,450 |
2024-07-03 | $22.83 | $22.90 | $22.83 | $22.87 | $22.87 | 3,930 |
2024-07-02 | $22.65 | $22.81 | $22.64 | $22.81 | $22.81 | 10,923 |
2024-07-01 | $22.69 | $22.71 | $22.60 | $22.61 | $22.61 | 52,265 |
2024-06-28 | $22.70 | $22.75 | $22.45 | $22.67 | $22.67 | 369,503 |
2024-06-27 | $22.58 | $22.68 | $22.58 | $22.68 | $22.68 | 19,768 |
2024-06-26 | $22.55 | $22.57 | $22.52 | $22.54 | $22.54 | 15,019 |
2024-06-25 | $22.63 | $22.65 | $22.53 | $22.56 | $22.56 | 10,581 |
2024-06-24 | $22.50 | $22.68 | $22.50 | $22.66 | $22.66 | 9,253 |
2024-06-21 | $22.59 | $22.61 | $22.46 | $22.54 | $22.54 | 41,340 |
2024-06-20 | $22.67 | $22.68 | $22.53 | $22.61 | $22.61 | 33,593 |
2024-06-18 | $23.06 | $23.15 | $23.06 | $23.06 | $22.55 | 33,165 |
2024-06-17 | $23.16 | $23.18 | $23.03 | $23.18 | $22.67 | 21,671 |
2024-06-14 | $23.15 | $23.20 | $23.04 | $23.14 | $22.63 | 28,339 |
2024-06-13 | $23.28 | $23.28 | $23.09 | $23.09 | $22.58 | 156,911 |
2024-06-12 | $23.34 | $23.34 | $23.22 | $23.28 | $22.77 | 25,377 |
2024-06-11 | $23.12 | $23.25 | $23.12 | $23.14 | $22.63 | 18,292 |
2024-06-10 | $23.04 | $23.32 | $23.04 | $23.25 | $22.74 | 12,857 |
2024-06-07 | $23.06 | $23.33 | $23.06 | $23.27 | $22.76 | 27,697 |
2024-06-06 | $23.07 | $23.27 | $23.07 | $23.16 | $22.65 | 18,531 |
2024-06-05 | $23.14 | $23.22 | $23.03 | $23.22 | $22.71 | 31,930 |
2024-06-04 | $23.20 | $23.20 | $23.09 | $23.17 | $22.66 | 18,819 |
2024-06-03 | $23.25 | $23.25 | $23.14 | $23.19 | $22.68 | 22,981 |
2024-05-31 | $23.06 | $23.14 | $23.00 | $23.11 | $23.11 | 15,922 |
2024-05-30 | $22.90 | $22.98 | $22.90 | $22.97 | $22.97 | 34,137 |
2024-05-29 | $22.84 | $22.88 | $22.81 | $22.84 | $22.84 | 7,839 |
2024-05-28 | $23.15 | $23.15 | $22.85 | $22.93 | $22.93 | 23,953 |
2024-05-24 | $22.90 | $23.00 | $22.87 | $22.98 | $22.98 | 13,422 |
2024-05-23 | $23.02 | $23.02 | $22.79 | $22.84 | $22.84 | 111,649 |
2024-05-22 | $23.10 | $23.11 | $22.95 | $22.97 | $22.97 | 26,764 |
2024-05-21 | $22.95 | $23.11 | $22.95 | $23.11 | $23.11 | 10,902 |
2024-05-20 | $23.01 | $23.10 | $23.00 | $23.06 | $23.06 | 17,588 |
2024-05-17 | $23.03 | $23.05 | $22.97 | $23.05 | $23.05 | 30,560 |
2024-05-16 | $23.18 | $23.18 | $22.94 | $22.98 | $22.98 | 68,558 |
2024-05-15 | $23.13 | $23.17 | $23.08 | $23.09 | $23.09 | 16,209 |
2024-05-14 | $22.97 | $23.10 | $22.97 | $23.01 | $23.01 | 18,167 |
2024-05-13 | $22.96 | $22.99 | $22.92 | $22.92 | $22.92 | 13,501 |
2024-05-10 | $22.88 | $22.94 | $22.87 | $22.90 | $22.90 | 8,099 |
2024-05-09 | $22.91 | $22.92 | $22.85 | $22.90 | $22.90 | 19,343 |
2024-05-08 | $22.80 | $22.90 | $22.73 | $22.78 | $22.78 | 23,564 |
2024-05-07 | $22.71 | $22.79 | $22.71 | $22.78 | $22.78 | 30,326 |
2024-05-06 | $22.58 | $22.72 | $22.58 | $22.72 | $22.72 | 18,890 |
2024-05-03 | $22.65 | $22.65 | $22.59 | $22.62 | $22.62 | 13,246 |
2024-05-02 | $22.64 | $22.64 | $22.50 | $22.58 | $22.58 | 15,916 |
2024-05-01 | $22.47 | $22.75 | $22.47 | $22.66 | $22.66 | 18,647 |
2024-04-30 | $22.50 | $22.62 | $22.43 | $22.45 | $22.45 | 13,187 |
2024-04-29 | $22.54 | $22.59 | $22.53 | $22.59 | $22.59 | 22,099 |
2024-04-26 | $22.40 | $22.56 | $22.40 | $22.53 | $22.53 | 25,769 |
2024-04-25 | $22.36 | $22.41 | $22.33 | $22.39 | $22.39 | 23,853 |
2024-04-24 | $22.49 | $22.51 | $22.41 | $22.51 | $22.51 | 19,338 |
2024-04-23 | $22.39 | $22.98 | $22.39 | $22.52 | $22.52 | 164,873 |
2024-04-22 | $22.16 | $22.59 | $22.16 | $22.42 | $22.42 | 236,795 |
2024-04-19 | $22.25 | $22.32 | $22.18 | $22.26 | $22.26 | 12,535 |
2024-04-18 | $22.07 | $22.25 | $22.07 | $22.25 | $22.25 | 4,410 |
2024-04-17 | $22.07 | $22.13 | $22.03 | $22.12 | $22.12 | 7,758 |
2024-04-16 | $21.92 | $21.98 | $21.83 | $21.95 | $21.95 | 11,327 |
2024-04-15 | $21.97 | $22.17 | $21.85 | $21.87 | $21.87 | 5,268 |
2024-04-12 | $22.24 | $22.34 | $22.00 | $22.01 | $22.01 | 4,021 |
2024-04-11 | $22.22 | $22.27 | $22.11 | $22.27 | $22.27 | 10,932 |
2024-04-10 | $22.06 | $22.29 | $22.06 | $22.14 | $22.14 | 10,557 |
2024-04-09 | $22.23 | $22.31 | $22.21 | $22.31 | $22.31 | 9,173 |
2024-04-08 | $22.19 | $22.25 | $22.17 | $22.25 | $22.25 | 5,122 |
2024-04-05 | $22.44 | $22.44 | $22.07 | $22.22 | $22.22 | 4,650 |
2024-04-04 | $22.20 | $22.26 | $22.08 | $22.11 | $22.11 | 25,819 |
2024-04-03 | $22.20 | $22.22 | $22.14 | $22.17 | $22.17 | 17,062 |
2024-04-02 | $22.49 | $22.49 | $22.13 | $22.20 | $22.20 | 17,582 |
2024-04-01 | $22.88 | $22.88 | $22.17 | $22.25 | $22.25 | 11,186 |
2024-03-28 | $22.30 | $22.50 | $22.30 | $22.50 | $22.50 | 12,046 |
2024-03-27 | $22.24 | $22.28 | $22.21 | $22.28 | $22.28 | 20,219 |
2024-03-26 | $22.04 | $22.15 | $22.04 | $22.14 | $22.14 | 13,854 |
2024-03-25 | $21.84 | $22.09 | $21.84 | $21.98 | $21.98 | 6,803 |
2024-03-22 | $22.02 | $22.07 | $21.92 | $21.92 | $21.92 | 12,371 |
2024-03-21 | $22.40 | $22.40 | $22.04 | $22.07 | $22.07 | 26,798 |
2024-03-20 | $22.06 | $22.06 | $21.90 | $22.03 | $22.03 | 30,084 |
2024-03-19 | $22.63 | $22.73 | $22.39 | $22.45 | $22.45 | 17,453 |
2024-03-18 | $22.57 | $22.57 | $22.36 | $22.39 | $22.39 | 14,549 |
2024-03-15 | $22.33 | $22.46 | $22.33 | $22.45 | $22.45 | 5,659 |
2024-03-14 | $22.59 | $22.59 | $22.33 | $22.37 | $22.37 | 21,112 |
2024-03-13 | $22.56 | $22.67 | $22.56 | $22.60 | $22.60 | 20,962 |
2024-03-12 | $22.51 | $22.58 | $22.50 | $22.58 | $22.58 | 12,391 |
2024-03-11 | $22.91 | $22.91 | $22.43 | $22.49 | $22.49 | 5,809 |
2024-03-08 | $22.50 | $22.51 | $22.41 | $22.51 | $22.51 | 15,281 |
2024-03-07 | $22.50 | $22.50 | $22.44 | $22.49 | $22.49 | 14,635 |
2024-03-06 | $22.44 | $22.55 | $22.43 | $22.50 | $22.50 | 13,000 |
2024-03-05 | $22.47 | $22.48 | $22.36 | $22.40 | $22.40 | 18,193 |
2024-03-04 | $22.31 | $22.48 | $22.31 | $22.43 | $22.43 | 20,193 |
2024-03-01 | $22.45 | $22.48 | $22.35 | $22.48 | $22.48 | 4,638 |
2024-02-29 | $22.42 | $22.42 | $22.34 | $22.41 | $22.41 | 10,284 |
2024-02-28 | $22.39 | $22.48 | $22.33 | $22.35 | $22.35 | 8,986 |
2024-02-27 | $22.45 | $22.51 | $22.41 | $22.51 | $22.51 | 14,836 |
2024-02-26 | $22.57 | $22.57 | $22.39 | $22.39 | $22.39 | 20,624 |
2024-02-23 | $22.48 | $22.55 | $22.47 | $22.48 | $22.48 | 16,083 |
2024-02-22 | $22.45 | $22.50 | $22.40 | $22.47 | $22.47 | 10,250 |
2024-02-21 | $22.37 | $22.40 | $22.33 | $22.38 | $22.38 | 7,948 |
2024-02-20 | $22.19 | $22.41 | $22.19 | $22.30 | $22.30 | 50,233 |
2024-02-16 | $22.35 | $22.49 | $22.35 | $22.43 | $22.43 | 7,472 |
2024-02-15 | $22.44 | $22.49 | $22.25 | $22.47 | $22.47 | 35,719 |
2024-02-14 | $22.23 | $22.38 | $22.21 | $22.21 | $22.21 | 15,014 |
2024-02-13 | $22.18 | $22.45 | $22.17 | $22.26 | $22.26 | 10,903 |
2024-02-12 | $22.35 | $22.45 | $22.29 | $22.37 | $22.37 | 18,222 |
2024-02-09 | $22.23 | $22.24 | $22.13 | $22.20 | $22.20 | 6,156 |
2024-02-08 | $22.37 | $22.37 | $22.13 | $22.23 | $22.23 | 15,068 |
2024-02-07 | $22.17 | $22.36 | $22.07 | $22.33 | $22.33 | 63,159 |
2024-02-06 | $22.16 | $22.25 | $22.16 | $22.23 | $22.23 | 7,551 |
2024-02-05 | $22.48 | $22.48 | $22.12 | $22.25 | $22.25 | 14,940 |
2024-02-02 | $22.20 | $22.37 | $22.20 | $22.34 | $22.34 | 4,573 |
2024-02-01 | $22.37 | $22.38 | $22.06 | $22.38 | $22.38 | 12,796 |
2024-01-31 | $22.58 | $22.61 | $22.32 | $22.32 | $22.32 | 16,609 |
2024-01-30 | $22.47 | $22.57 | $22.47 | $22.56 | $22.56 | 11,175 |
2024-01-29 | $22.58 | $22.59 | $22.42 | $22.51 | $22.51 | 27,605 |
2024-01-26 | $22.47 | $22.53 | $22.42 | $22.53 | $22.53 | 9,829 |
2024-01-25 | $22.38 | $22.45 | $22.30 | $22.45 | $22.45 | 14,551 |
2024-01-24 | $22.57 | $22.57 | $22.32 | $22.36 | $22.36 | 18,580 |
2024-01-23 | $22.37 | $22.40 | $22.29 | $22.40 | $22.40 | 15,864 |
2024-01-22 | $22.31 | $22.35 | $22.15 | $22.34 | $22.34 | 17,638 |
2024-01-19 | $22.11 | $22.15 | $22.03 | $22.15 | $22.15 | 11,166 |
2024-01-18 | $22.44 | $22.44 | $22.02 | $22.14 | $22.14 | 11,682 |
2024-01-17 | $22.09 | $22.11 | $22.05 | $22.10 | $22.10 | 13,293 |
2024-01-16 | $22.25 | $22.25 | $22.09 | $22.11 | $22.11 | 19,658 |
2024-01-12 | $22.41 | $22.41 | $22.20 | $22.25 | $22.25 | 20,891 |
2024-01-11 | $22.35 | $22.35 | $22.12 | $22.25 | $22.25 | 5,543 |
2024-01-10 | $22.30 | $22.38 | $22.29 | $22.34 | $22.34 | 9,408 |
2024-01-09 | $22.55 | $22.68 | $22.32 | $22.40 | $22.40 | 67,873 |
2024-01-08 | $22.25 | $22.39 | $22.24 | $22.37 | $22.37 | 6,094 |
2024-01-05 | $22.26 | $22.38 | $22.11 | $22.25 | $22.25 | 18,830 |
2024-01-04 | $21.81 | $22.36 | $21.81 | $22.17 | $22.17 | 40,015 |
2024-01-03 | $21.95 | $21.97 | $21.89 | $21.90 | $21.90 | 7,289 |
2024-01-02 | $21.86 | $22.07 | $21.86 | $22.02 | $22.02 | 14,668 |
2023-12-29 | $22.06 | $22.10 | $21.96 | $21.97 | $21.97 | 15,938 |
2023-12-28 | $22.11 | $22.23 | $21.98 | $21.98 | $21.98 | 40,318 |
2023-12-27 | $22.13 | $22.13 | $21.89 | $22.08 | $22.08 | 14,280 |
2023-12-26 | $21.89 | $22.01 | $21.89 | $22.00 | $22.00 | 9,152 |
2023-12-22 | $22.01 | $22.01 | $21.87 | $21.88 | $21.88 | 6,219 |
2023-12-21 | $21.95 | $21.95 | $21.66 | $21.85 | $21.85 | 5,841 |
2023-12-20 | $22.16 | $22.16 | $21.64 | $21.73 | $21.73 | 22,248 |
2023-12-19 | $22.57 | $22.67 | $22.55 | $22.66 | $21.89 | 25,316 |
2023-12-18 | $22.51 | $22.53 | $22.47 | $22.52 | $22.52 | 3,649 |
2023-12-15 | $22.75 | $22.75 | $22.39 | $22.44 | $22.44 | 6,516 |
2023-12-14 | $22.58 | $22.58 | $22.48 | $22.56 | $22.56 | 48,961 |
2023-12-13 | $22.04 | $22.36 | $22.04 | $22.28 | $22.28 | 32,767 |
2023-12-12 | $22.02 | $22.16 | $22.02 | $22.16 | $22.16 | 45,145 |
2023-12-11 | $22.42 | $22.42 | $22.00 | $22.00 | $22.00 | 7,668 |
2023-12-08 | $22.04 | $22.09 | $22.04 | $22.09 | $22.09 | 5,300 |
2023-12-07 | $21.88 | $22.05 | $21.84 | $22.04 | $22.04 | 19,102 |
2023-12-06 | $22.04 | $22.04 | $21.83 | $21.88 | $21.88 | 11,492 |
2023-12-05 | $21.99 | $21.99 | $21.80 | $21.88 | $21.88 | 13,023 |
2023-12-04 | $21.84 | $21.88 | $21.84 | $21.86 | $21.86 | 1,505 |
2023-12-01 | $21.71 | $21.84 | $21.71 | $21.84 | $21.84 | 2,899 |
2023-11-30 | $21.68 | $21.72 | $21.68 | $21.71 | $21.71 | 3,459 |
2023-11-29 | $21.81 | $21.81 | $21.65 | $21.69 | $21.69 | 8,001 |
2023-11-28 | $21.72 | $21.72 | $21.64 | $21.70 | $21.70 | 21,424 |
2023-11-27 | $21.78 | $21.78 | $21.66 | $21.75 | $21.75 | 6,976 |
2023-11-24 | $21.84 | $21.84 | $21.67 | $21.69 | $21.69 | 60,350 |
2023-11-22 | $21.75 | $21.75 | $21.56 | $21.63 | $21.63 | 51,246 |
2023-11-21 | $21.76 | $21.76 | $21.60 | $21.62 | $21.62 | 4,712 |
2023-11-20 | $21.63 | $21.68 | $21.62 | $21.65 | $21.65 | 6,164 |
2023-11-17 | $21.59 | $21.62 | $21.59 | $21.61 | $21.61 | 3,512 |
2023-11-16 | $21.53 | $21.59 | $21.47 | $21.47 | $21.47 | 7,208 |
2023-11-15 | $21.59 | $21.63 | $21.55 | $21.58 | $21.58 | 8,961 |
2023-11-14 | $21.57 | $21.62 | $21.55 | $21.58 | $21.58 | 7,879 |
2023-11-13 | $21.37 | $21.44 | $21.29 | $21.40 | $21.40 | 13,683 |
2023-11-10 | $21.39 | $21.43 | $21.38 | $21.42 | $21.42 | 2,471 |
2023-11-09 | $21.33 | $21.37 | $21.24 | $21.31 | $21.31 | 9,875 |
2023-11-08 | $21.40 | $21.40 | $21.22 | $21.23 | $21.23 | 8,733 |
2023-11-07 | $21.22 | $21.29 | $21.21 | $21.28 | $21.28 | 10,476 |
2023-11-06 | $21.38 | $21.38 | $21.21 | $21.26 | $21.26 | 33,359 |
2023-11-03 | $21.30 | $21.41 | $21.30 | $21.38 | $21.38 | 2,840 |
2023-11-02 | $20.88 | $21.19 | $20.88 | $21.19 | $21.19 | 13,886 |
2023-11-01 | $20.55 | $20.77 | $20.55 | $20.74 | $20.74 | 7,822 |
2023-10-31 | $20.40 | $20.53 | $20.39 | $20.48 | $20.48 | 11,909 |
2023-10-30 | $20.11 | $20.28 | $20.11 | $20.23 | $20.23 | 36,438 |
2023-10-27 | $20.25 | $20.28 | $20.06 | $20.17 | $20.17 | 170,319 |
2023-10-26 | $20.38 | $20.42 | $20.10 | $20.32 | $20.32 | 545,745 |
2023-10-25 | $20.56 | $20.56 | $20.38 | $20.46 | $20.46 | 6,364 |
2023-10-24 | $20.61 | $20.65 | $20.61 | $20.65 | $20.65 | 1,738 |
2023-10-23 | $20.60 | $20.60 | $20.41 | $20.47 | $20.47 | 26,380 |
2023-10-20 | $20.75 | $20.75 | $20.55 | $20.55 | $20.55 | 6,841 |
2023-10-19 | $21.00 | $21.00 | $20.72 | $20.72 | $20.72 | 7,609 |
2023-10-18 | $21.15 | $21.15 | $20.95 | $20.95 | $20.95 | 4,975 |
2023-10-17 | $21.30 | $21.30 | $21.15 | $21.19 | $21.19 | 6,031 |
2023-10-16 | $21.32 | $21.32 | $21.21 | $21.24 | $21.24 | 13,747 |
2023-10-13 | $21.51 | $21.51 | $21.06 | $21.10 | $21.10 | 6,654 |
2023-10-12 | $21.11 | $21.18 | $21.09 | $21.18 | $21.18 | 6,604 |
2023-10-11 | $21.36 | $21.36 | $21.18 | $21.22 | $21.22 | 4,206 |
2023-10-10 | $21.26 | $21.37 | $21.23 | $21.27 | $21.27 | 4,677 |
2023-10-09 | $21.08 | $21.26 | $21.08 | $21.26 | $21.26 | 7,476 |
2023-10-06 | $20.94 | $21.09 | $20.91 | $21.06 | $21.06 | 2,551 |
2023-10-05 | $20.97 | $20.97 | $20.85 | $20.97 | $20.97 | 5,134 |
2023-10-04 | $21.07 | $21.10 | $20.67 | $20.91 | $20.91 | 21,682 |
2023-10-03 | $21.05 | $21.13 | $21.00 | $21.03 | $21.03 | 14,164 |
2023-10-02 | $21.47 | $21.47 | $21.07 | $21.17 | $21.17 | 7,868 |
2023-09-29 | $21.72 | $21.72 | $21.48 | $21.48 | $21.48 | 18,386 |
2023-09-28 | $21.36 | $21.52 | $21.36 | $21.51 | $21.51 | 18,149 |
2023-09-27 | $21.40 | $21.40 | $21.30 | $21.31 | $21.31 | 2,831 |
2023-09-26 | $21.47 | $21.51 | $21.21 | $21.23 | $21.23 | 9,576 |
2023-09-25 | $21.44 | $21.58 | $21.44 | $21.50 | $21.50 | 16,046 |
2023-09-22 | $21.54 | $21.59 | $21.47 | $21.51 | $21.51 | 10,419 |
2023-09-21 | $21.46 | $21.48 | $21.37 | $21.42 | $21.42 | 11,606 |
2023-09-20 | $22.18 | $22.20 | $21.64 | $21.64 | $21.64 | 10,042 |
2023-09-19 | $22.18 | $22.25 | $22.17 | $22.25 | $21.71 | 20,327 |
2023-09-18 | $22.22 | $22.22 | $22.11 | $22.19 | $21.65 | 10,068 |
2023-09-15 | $22.05 | $22.17 | $22.05 | $22.16 | $21.62 | 5,965 |
2023-09-14 | $22.05 | $22.17 | $22.05 | $22.08 | $22.08 | 10,202 |
2023-09-13 | $22.09 | $22.09 | $22.04 | $22.06 | $22.06 | 8,855 |
2023-09-12 | $22.01 | $22.08 | $21.99 | $22.03 | $22.03 | 7,447 |
2023-09-11 | $21.94 | $22.03 | $21.94 | $21.98 | $21.98 | 9,090 |
2023-09-08 | $21.86 | $21.93 | $21.86 | $21.89 | $21.89 | 7,009 |
2023-09-07 | $21.82 | $21.85 | $21.77 | $21.80 | $21.80 | 5,837 |
2023-09-06 | $21.83 | $21.93 | $21.68 | $21.68 | $21.68 | 22,798 |
2023-09-05 | $22.06 | $22.44 | $21.90 | $21.90 | $21.90 | 29,152 |
2023-09-01 | $22.12 | $22.12 | $21.96 | $22.07 | $22.07 | 6,205 |
2023-08-31 | $22.00 | $22.00 | $21.87 | $21.94 | $21.94 | 12,865 |
2023-08-30 | $21.93 | $21.99 | $21.90 | $21.95 | $21.95 | 5,706 |
2023-08-29 | $21.75 | $21.89 | $21.75 | $21.88 | $21.88 | 4,845 |
2023-08-28 | $21.67 | $21.77 | $21.67 | $21.73 | $21.73 | 9,166 |
2023-08-25 | $21.56 | $21.68 | $21.54 | $21.64 | $21.64 | 3,418 |
2023-08-24 | $21.73 | $21.77 | $21.58 | $21.59 | $21.59 | 22,769 |
2023-08-23 | $21.65 | $21.74 | $21.63 | $21.74 | $21.74 | 4,211 |
2023-08-22 | $21.70 | $21.79 | $21.40 | $21.45 | $21.45 | 7,619 |
2023-08-21 | $21.73 | $21.73 | $21.61 | $21.70 | $21.70 | 13,032 |
2023-08-18 | $21.45 | $21.72 | $21.45 | $21.66 | $21.66 | 2,434 |
2023-08-17 | $21.75 | $21.75 | $21.51 | $21.51 | $21.51 | 20,313 |
2023-08-16 | $21.89 | $21.89 | $21.69 | $21.69 | $21.69 | 10,963 |
2023-08-15 | $21.83 | $21.90 | $21.80 | $21.80 | $21.80 | 3,009 |
2023-08-14 | $21.85 | $21.99 | $21.85 | $21.94 | $21.94 | 7,936 |
2023-08-11 | $21.89 | $22.03 | $21.89 | $21.92 | $21.92 | 6,588 |
2023-08-10 | $22.02 | $22.07 | $21.93 | $21.96 | $21.96 | 16,568 |
2023-08-09 | $21.87 | $22.05 | $21.87 | $21.92 | $21.92 | 4,574 |
2023-08-08 | $22.11 | $22.11 | $21.89 | $22.02 | $22.02 | 5,485 |
2023-08-07 | $22.11 | $22.12 | $21.99 | $22.11 | $22.11 | 12,421 |
2023-08-04 | $22.03 | $22.09 | $21.98 | $22.07 | $22.07 | 46,877 |
2023-08-03 | $21.74 | $21.90 | $21.74 | $21.82 | $21.82 | 8,499 |
2023-08-02 | $22.12 | $22.13 | $21.90 | $21.99 | $21.99 | 32,081 |
2023-08-01 | $22.14 | $22.28 | $22.02 | $22.09 | $22.09 | 75,989 |
2023-07-31 | $22.00 | $22.10 | $21.92 | $22.03 | $22.03 | 13,444 |
2023-07-28 | $21.88 | $21.99 | $21.86 | $21.98 | $21.98 | 392,076 |
2023-07-27 | $22.22 | $22.25 | $21.80 | $21.87 | $21.87 | 273,284 |
2023-07-26 | $21.69 | $21.95 | $21.69 | $21.94 | $21.94 | 9,549 |
2023-07-25 | $21.72 | $21.83 | $21.72 | $21.73 | $21.73 | 6,222 |
2023-07-24 | $21.88 | $21.88 | $21.60 | $21.77 | $21.77 | 17,806 |
2023-07-21 | $21.57 | $21.87 | $21.54 | $21.87 | $21.87 | 2,816 |
2023-07-20 | $21.78 | $21.87 | $21.48 | $21.50 | $21.50 | 7,965 |
2023-07-19 | $21.72 | $21.79 | $21.62 | $21.79 | $21.79 | 39,464 |
2023-07-18 | $21.50 | $21.67 | $21.50 | $21.58 | $21.58 | 8,972 |
2023-07-17 | $21.45 | $21.52 | $21.45 | $21.47 | $21.47 | 1,492 |
2023-07-14 | $21.49 | $21.49 | $21.28 | $21.31 | $21.31 | 5,090 |
2023-07-13 | $21.43 | $21.43 | $21.24 | $21.40 | $21.40 | 9,562 |
2023-07-12 | $21.27 | $21.29 | $21.23 | $21.23 | $21.23 | 1,944 |
2023-07-11 | $21.09 | $21.16 | $21.07 | $21.12 | $21.12 | 6,754 |
2023-07-10 | $21.19 | $21.19 | $21.05 | $21.09 | $21.09 | 25,591 |
2023-07-07 | $20.96 | $20.96 | $20.80 | $20.96 | $20.96 | 8,624 |
2023-07-06 | $21.13 | $21.13 | $20.61 | $20.81 | $20.81 | 13,778 |
2023-07-05 | $20.97 | $20.99 | $20.96 | $20.96 | $20.96 | 1,404 |
2023-07-03 | $20.83 | $21.01 | $20.83 | $20.89 | $20.89 | 3,110 |
2023-06-30 | $21.16 | $21.16 | $20.75 | $20.75 | $20.75 | 4,098 |
2023-06-29 | $20.63 | $21.15 | $20.63 | $21.15 | $21.15 | 11,122 |
2023-06-28 | $20.48 | $20.66 | $20.48 | $20.65 | $20.65 | 3,737 |
2023-06-27 | $20.37 | $20.49 | $20.37 | $20.46 | $20.46 | 4,060 |
2023-06-26 | $20.31 | $20.39 | $20.31 | $20.36 | $20.36 | 7,976 |
2023-06-23 | $20.26 | $20.30 | $20.18 | $20.21 | $20.21 | 1,594 |
2023-06-22 | $20.52 | $20.52 | $20.33 | $20.39 | $20.39 | 1,539 |
2023-06-21 | $20.62 | $20.62 | $20.40 | $20.49 | $20.49 | 2,546 |
2023-06-20 | $20.51 | $20.51 | $20.45 | $20.45 | $20.45 | 1,936 |
2023-06-16 | $21.35 | $21.35 | $21.17 | $21.17 | $21.17 | 7,485 |
2023-06-15 | $21.38 | $21.40 | $21.35 | $21.38 | $21.38 | 2,016 |
2023-06-14 | $21.38 | $21.38 | $21.14 | $21.18 | $21.18 | 5,654 |
2023-06-13 | $21.37 | $21.37 | $21.33 | $21.33 | $21.33 | 727 |
2023-06-12 | $21.28 | $21.28 | $21.27 | $21.27 | $21.27 | 700 |
2023-06-09 | $21.16 | $21.18 | $21.13 | $21.13 | $21.13 | 2,126 |
2023-06-08 | $21.11 | $21.19 | $21.11 | $21.19 | $21.19 | 404 |
2023-06-07 | $21.05 | $21.16 | $21.03 | $21.16 | $21.16 | 1,925 |
2023-06-06 | $20.94 | $20.96 | $20.93 | $20.93 | $20.93 | 1,160 |
2023-06-05 | $20.71 | $20.74 | $20.68 | $20.74 | $20.74 | 956 |
2023-06-02 | $20.69 | $20.73 | $20.69 | $20.73 | $20.73 | 1,181 |
2023-06-01 | $20.51 | $20.57 | $20.51 | $20.57 | $20.57 | 1,786 |
2023-05-31 | $20.39 | $20.40 | $20.39 | $20.40 | $20.40 | 1,149 |
2023-05-30 | $20.52 | $20.52 | $20.48 | $20.48 | $20.48 | 954 |
2023-05-26 | $20.35 | $20.47 | $20.35 | $20.47 | $20.47 | 1,629 |
2023-05-25 | $20.31 | $20.33 | $20.27 | $20.27 | $20.27 | 1,624 |
2023-05-24 | $20.40 | $20.40 | $20.30 | $20.35 | $20.35 | 1,837 |
2023-05-23 | $20.60 | $20.63 | $20.54 | $20.57 | $20.57 | 3,693 |
2023-05-22 | $20.58 | $20.61 | $20.57 | $20.57 | $20.57 | 2,094 |
2023-05-19 | $20.64 | $20.64 | $20.59 | $20.59 | $20.59 | 555 |
2023-05-18 | $20.52 | $20.52 | $20.49 | $20.51 | $20.51 | 796 |
2023-05-17 | $20.40 | $20.54 | $20.40 | $20.54 | $20.54 | 880 |
2023-05-16 | $20.46 | $20.46 | $20.34 | $20.34 | $20.34 | 223 |
2023-05-15 | $20.34 | $20.46 | $20.34 | $20.39 | $20.39 | 3,895 |
2023-05-12 | $20.33 | $20.38 | $20.33 | $20.38 | $20.38 | 521 |
2023-05-11 | $20.39 | $20.39 | $20.31 | $20.31 | $20.31 | 3,360 |
2023-05-10 | $20.35 | $20.44 | $20.35 | $20.41 | $20.41 | 2,426 |
2023-05-09 | $20.19 | $20.34 | $20.19 | $20.28 | $20.28 | 5,675 |
2023-05-08 | $20.24 | $20.45 | $20.24 | $20.36 | $20.36 | 3,227 |
2023-05-05 | $20.33 | $20.35 | $20.20 | $20.27 | $20.27 | 2,878 |
2023-05-04 | $20.00 | $20.02 | $19.91 | $19.92 | $19.92 | 9,903 |
2023-05-03 | $20.39 | $20.43 | $20.28 | $20.28 | $20.28 | 1,614 |
2023-05-02 | $20.46 | $20.51 | $20.17 | $20.23 | $20.23 | 1,232 |
2023-05-01 | $20.55 | $20.74 | $20.55 | $20.61 | $20.61 | 7,444 |
2023-04-28 | $20.33 | $20.66 | $20.33 | $20.62 | $20.62 | 2,071 |
2023-04-27 | $20.40 | $20.50 | $20.38 | $20.50 | $20.50 | 921 |
2023-04-26 | $20.53 | $20.56 | $20.34 | $20.34 | $20.34 | 3,282 |
2023-04-25 | $20.55 | $20.55 | $20.45 | $20.45 | $20.45 | 1,596 |
2023-04-24 | $20.65 | $20.69 | $20.60 | $20.65 | $20.65 | 1,707 |
2023-04-21 | $20.61 | $20.61 | $20.57 | $20.57 | $20.57 | 732 |
2023-04-20 | $20.66 | $20.66 | $20.60 | $20.63 | $20.63 | 871 |
2023-04-19 | $20.63 | $20.71 | $20.60 | $20.69 | $20.69 | 4,552 |
2023-04-18 | $20.62 | $20.62 | $20.53 | $20.58 | $20.58 | 6,398 |
2023-04-17 | $20.53 | $20.73 | $20.53 | $20.73 | $20.73 | 1,291 |
2023-04-14 | $20.71 | $20.71 | $20.61 | $20.63 | $20.63 | 1,213 |
2023-04-13 | $20.70 | $20.75 | $20.70 | $20.75 | $20.75 | 1,014 |
2023-04-12 | $20.60 | $20.60 | $20.55 | $20.55 | $20.55 | 893 |
2023-04-11 | $20.44 | $20.46 | $20.44 | $20.45 | $20.45 | 842 |
2023-04-10 | $20.61 | $20.61 | $20.24 | $20.37 | $20.37 | 17,322 |
2023-04-06 | $20.22 | $20.40 | $20.22 | $20.40 | $20.40 | 7,478 |
2023-04-05 | $20.26 | $20.31 | $20.25 | $20.25 | $20.25 | 1,742 |
2023-04-04 | $20.55 | $20.55 | $20.39 | $20.43 | $20.43 | 3,255 |
2023-04-03 | $20.68 | $20.68 | $20.56 | $20.61 | $20.61 | 3,267 |
2023-03-31 | $20.40 | $20.60 | $20.40 | $20.57 | $20.57 | 622 |
2023-03-30 | $20.45 | $20.49 | $20.39 | $20.40 | $20.40 | 15,689 |
2023-03-29 | $20.33 | $20.39 | $20.30 | $20.36 | $20.36 | 2,737 |
2023-03-28 | $20.27 | $20.27 | $20.19 | $20.19 | $20.19 | 392 |
2023-03-27 | $20.37 | $20.37 | $20.12 | $20.20 | $20.20 | 1,138 |
2023-03-24 | $20.03 | $20.09 | $19.83 | $20.09 | $20.09 | 5,820 |
2023-03-23 | $20.14 | $20.17 | $19.91 | $19.91 | $19.91 | 1,436 |
2023-03-22 | $19.98 | $20.17 | $19.91 | $19.91 | $19.91 | 10,381 |
2023-03-21 | $19.97 | $20.10 | $19.96 | $20.10 | $20.10 | 3,976 |
2023-03-20 | $19.83 | $19.84 | $19.61 | $19.69 | $19.69 | 25,769 |
2023-03-17 | $20.25 | $20.38 | $20.12 | $20.20 | $19.65 | 79,318 |
2023-03-16 | $20.28 | $20.60 | $20.27 | $20.52 | $19.96 | 784,900 |
2023-03-15 | $20.72 | $20.72 | $20.22 | $20.33 | $19.78 | 4,000 |
2023-03-14 | $20.82 | $20.91 | $20.60 | $20.63 | $20.07 | 944 |
2023-03-13 | $20.26 | $20.54 | $20.15 | $20.27 | $19.72 | 8,307 |
2023-03-10 | $21.50 | $21.50 | $20.46 | $20.57 | $20.01 | 19,977 |
2023-03-09 | $22.03 | $22.03 | $21.58 | $21.58 | $20.99 | 5,130 |
2023-03-08 | $22.05 | $22.07 | $22.00 | $22.07 | $21.47 | 2,204 |
2023-03-07 | $22.31 | $22.31 | $21.96 | $21.97 | $21.37 | 8,602 |
2023-03-06 | $22.23 | $22.48 | $22.21 | $22.27 | $21.66 | 5,375 |
2023-03-03 | $22.21 | $22.34 | $22.15 | $22.23 | $21.63 | 5,223 |
2023-03-02 | $22.12 | $22.25 | $22.00 | $22.23 | $21.62 | 13,054 |
2023-03-01 | $21.93 | $22.07 | $21.93 | $22.00 | $21.40 | 3,878 |
2023-02-28 | $22.16 | $22.17 | $21.95 | $22.04 | $21.44 | 19,355 |
2023-02-27 | $22.25 | $22.32 | $22.08 | $22.16 | $21.56 | 23,659 |
2023-02-24 | $22.01 | $22.29 | $21.98 | $22.11 | $21.51 | 108,774 |
2023-02-23 | $22.00 | $22.22 | $21.90 | $22.07 | $21.47 | 734,223 |
2023-02-22 | $21.81 | $21.84 | $21.73 | $21.77 | $21.18 | 19,873 |
2023-02-21 | $22.02 | $22.05 | $21.70 | $21.70 | $21.11 | 6,455 |
2023-02-17 | $22.08 | $22.09 | $22.01 | $22.09 | $21.49 | 8,523 |
2023-02-16 | $21.85 | $22.07 | $21.85 | $21.98 | $21.38 | 2,218 |
2023-02-15 | $21.94 | $22.02 | $21.94 | $22.02 | $21.42 | 423 |
2023-02-14 | $21.99 | $22.09 | $21.99 | $22.04 | $21.44 | 1,132 |
2023-02-13 | $22.00 | $22.06 | $22.00 | $22.06 | $21.46 | 1,411 |
2023-02-10 | $21.88 | $21.93 | $21.86 | $21.91 | $21.31 | 1,007 |
2023-02-09 | $22.00 | $22.00 | $21.79 | $21.79 | $21.20 | 3,013 |
2023-02-08 | $21.99 | $22.08 | $21.91 | $21.91 | $21.31 | 825 |
2023-02-07 | $22.06 | $22.17 | $22.06 | $22.17 | $21.56 | 1,735 |
2023-02-06 | $22.15 | $22.15 | $22.05 | $22.15 | $21.55 | 7,401 |
2023-02-03 | $22.16 | $22.20 | $22.15 | $22.15 | $21.55 | 7,339 |
2023-02-02 | $22.12 | $22.17 | $22.00 | $22.17 | $21.57 | 14,382 |
2023-02-01 | $21.77 | $22.03 | $21.77 | $22.03 | $21.43 | 7,959 |
2023-01-31 | $21.86 | $21.89 | $21.86 | $21.89 | $21.30 | 465 |
2023-01-30 | $21.50 | $21.82 | $21.50 | $21.72 | $21.13 | 5,565 |
2023-01-27 | $21.74 | $21.93 | $21.74 | $21.88 | $21.88 | 1,183 |
2023-01-26 | $21.50 | $21.72 | $21.50 | $21.67 | $21.67 | 1,774 |
2023-01-25 | $21.60 | $21.64 | $21.60 | $21.61 | $21.61 | 1,015 |
2023-01-24 | $21.52 | $21.74 | $21.52 | $21.70 | $21.70 | 33,179 |
2023-01-23 | $21.42 | $21.72 | $21.42 | $21.67 | $21.67 | 4,986 |
2023-01-20 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 95 |
2023-01-19 | $21.46 | $21.50 | $21.36 | $21.37 | $21.37 | 1,763 |
2023-01-18 | $21.80 | $21.80 | $21.55 | $21.55 | $21.55 | 2,125 |
2023-01-17 | $21.71 | $21.81 | $21.66 | $21.66 | $21.66 | 2,964 |
2023-01-13 | $21.64 | $21.69 | $21.64 | $21.66 | $21.66 | 2,922 |
2023-01-12 | $21.49 | $21.69 | $21.49 | $21.68 | $21.68 | 3,089 |
2023-01-11 | $21.36 | $21.46 | $21.36 | $21.46 | $21.46 | 2,566 |
2023-01-10 | $21.13 | $21.13 | $21.09 | $21.09 | $21.09 | 1,005 |
2023-01-09 | $21.03 | $21.10 | $20.99 | $20.99 | $20.99 | 5,465 |
2023-01-06 | $20.81 | $20.87 | $20.80 | $20.87 | $20.87 | 1,343 |
2023-01-05 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 77 |
2023-01-04 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 104 |
2023-01-03 | $20.42 | $20.57 | $20.42 | $20.57 | $20.57 | 3,085 |
2022-12-30 | $20.15 | $20.38 | $20.15 | $20.29 | $20.29 | 11,828 |
2022-12-29 | $20.38 | $20.41 | $20.37 | $20.40 | $20.40 | 4,564 |
2022-12-28 | $20.28 | $20.31 | $20.11 | $20.11 | $20.11 | 1,563 |
2022-12-27 | $20.35 | $20.52 | $20.30 | $20.35 | $20.35 | 10,519 |
2022-12-23 | $20.23 | $20.50 | $20.23 | $20.50 | $20.50 | 3,458 |
2022-12-22 | $20.13 | $20.21 | $20.02 | $20.21 | $20.21 | 7,234 |
2022-12-21 | $20.34 | $20.34 | $20.24 | $20.27 | $20.27 | 6,066 |
2022-12-20 | $20.06 | $20.13 | $20.06 | $20.13 | $20.13 | 2,667 |
2022-12-19 | $20.93 | $20.93 | $20.72 | $20.73 | $20.73 | 2,720 |
2022-12-16 | $21.00 | $21.05 | $20.99 | $21.05 | $21.05 | 532 |
2022-12-15 | $21.25 | $21.25 | $21.22 | $21.22 | $21.22 | 1,102 |
2022-12-14 | $21.33 | $21.33 | $21.29 | $21.29 | $21.29 | 186 |
2022-12-13 | $21.39 | $21.55 | $21.37 | $21.39 | $21.39 | 19,991 |
2022-12-12 | $21.26 | $21.38 | $21.26 | $21.31 | $21.31 | 4,244 |
2022-12-09 | $21.29 | $21.31 | $21.28 | $21.30 | $21.30 | 1,488 |
2022-12-08 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 134 |
2022-12-07 | $21.40 | $21.42 | $21.33 | $21.33 | $21.33 | 831 |
2022-12-06 | $21.47 | $21.47 | $21.19 | $21.19 | $21.19 | 2,648 |
2022-12-05 | $21.74 | $21.74 | $21.54 | $21.54 | $21.54 | 820 |
2022-12-02 | $21.75 | $21.75 | $21.69 | $21.75 | $21.75 | 7,205 |
2022-12-01 | $21.88 | $21.88 | $21.81 | $21.81 | $21.81 | 5,762 |
2022-11-30 | $21.73 | $21.86 | $21.73 | $21.86 | $21.86 | 483 |
2022-11-29 | $21.54 | $21.67 | $21.54 | $21.67 | $21.67 | 4,463 |
2022-11-28 | $21.64 | $21.64 | $21.63 | $21.63 | $21.63 | 615 |
2022-11-25 | $21.77 | $21.81 | $21.75 | $21.81 | $21.81 | 7,430 |
2022-11-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 85 |
2022-11-22 | $21.64 | $21.73 | $21.64 | $21.73 | $21.73 | 687 |
2022-11-21 | $21.35 | $21.48 | $21.35 | $21.46 | $21.46 | 5,847 |
2022-11-18 | $21.59 | $21.59 | $21.45 | $21.45 | $21.45 | 4,085 |
2022-11-17 | $21.50 | $21.50 | $21.46 | $21.49 | $21.49 | 1,857 |
2022-11-16 | $21.65 | $21.65 | $21.56 | $21.56 | $21.56 | 373 |
2022-11-15 | $21.63 | $21.65 | $21.63 | $21.64 | $21.64 | 2,567 |
2022-11-14 | $21.48 | $21.48 | $21.42 | $21.42 | $21.42 | 386 |
2022-11-11 | $21.64 | $21.64 | $21.52 | $21.52 | $21.52 | 2,184 |
2022-11-10 | $21.53 | $21.53 | $21.48 | $21.48 | $21.48 | 407 |
2022-11-09 | $21.38 | $21.38 | $21.09 | $21.09 | $21.09 | 3,738 |
2022-11-08 | $21.39 | $21.46 | $21.24 | $21.31 | $21.31 | 14,741 |
2022-11-07 | $21.23 | $21.45 | $21.23 | $21.45 | $21.45 | 1,322 |
2022-11-04 | $20.75 | $21.30 | $20.75 | $21.11 | $21.11 | 5,944 |
2022-11-03 | $20.50 | $20.75 | $20.50 | $20.75 | $20.75 | 1,045 |
2022-11-02 | $20.70 | $20.74 | $20.70 | $20.74 | $20.74 | 271 |
2022-11-01 | $20.70 | $20.76 | $20.69 | $20.75 | $20.75 | 10,235 |
2022-10-31 | $20.58 | $20.72 | $20.58 | $20.65 | $20.65 | 2,957 |
2022-10-28 | $20.54 | $20.72 | $20.54 | $20.72 | $20.72 | 1,360 |
2022-10-27 | $20.37 | $20.52 | $20.37 | $20.39 | $20.39 | 3,805 |
2022-10-26 | $20.41 | $20.46 | $20.38 | $20.44 | $20.44 | 1,285 |
2022-10-25 | $20.32 | $20.43 | $20.32 | $20.43 | $20.43 | 881 |
2022-10-24 | $19.77 | $20.05 | $19.77 | $20.00 | $20.00 | 13,626 |
2022-10-21 | $19.70 | $19.86 | $19.70 | $19.85 | $19.85 | 9,253 |
2022-10-20 | $19.96 | $20.05 | $19.87 | $19.89 | $19.89 | 6,492 |
2022-10-19 | $19.81 | $19.99 | $19.80 | $19.80 | $19.80 | 2,666 |
2022-10-18 | $20.11 | $20.11 | $19.97 | $20.02 | $20.02 | 4,499 |
2022-10-17 | $19.73 | $19.95 | $19.73 | $19.84 | $19.84 | 1,706 |
2022-10-14 | $20.00 | $20.00 | $19.72 | $19.75 | $19.75 | 1,298 |
2022-10-13 | $19.66 | $19.85 | $19.66 | $19.85 | $19.85 | 457 |
2022-10-12 | $19.48 | $19.63 | $19.46 | $19.63 | $19.63 | 2,193 |
2022-10-11 | $19.37 | $19.60 | $19.36 | $19.46 | $19.46 | 5,554 |
2022-10-10 | $19.84 | $19.84 | $19.49 | $19.54 | $19.54 | 6,643 |
2022-10-07 | $19.88 | $19.88 | $19.68 | $19.76 | $19.76 | 11,125 |
2022-10-06 | $20.14 | $20.26 | $19.95 | $19.96 | $19.96 | 16,808 |
2022-10-05 | $19.99 | $20.19 | $19.99 | $20.19 | $20.19 | 4,936 |
2022-10-04 | $20.25 | $20.44 | $20.25 | $20.43 | $20.43 | 2,099 |
2022-10-03 | $19.35 | $19.79 | $19.35 | $19.69 | $19.69 | 2,888 |
2022-09-30 | $19.26 | $19.66 | $19.26 | $19.43 | $19.43 | 4,065 |
2022-09-29 | $19.59 | $19.59 | $19.27 | $19.31 | $19.31 | 3,410 |
2022-09-28 | $19.56 | $20.07 | $19.56 | $20.06 | $20.06 | 3,697 |
2022-09-27 | $19.60 | $19.97 | $19.60 | $19.60 | $19.60 | 2,902 |
2022-09-26 | $20.15 | $20.15 | $19.56 | $19.57 | $19.57 | 12,440 |
2022-09-23 | $20.11 | $20.11 | $20.06 | $20.10 | $20.10 | 5,385 |
2022-09-22 | $20.96 | $20.96 | $20.69 | $20.69 | $20.69 | 825 |
2022-09-21 | $21.48 | $21.48 | $21.21 | $21.21 | $21.21 | 4,081 |
2022-09-20 | $21.36 | $21.36 | $21.14 | $21.14 | $21.14 | 14,707 |
2022-09-19 | $21.98 | $22.03 | $21.93 | $21.98 | $21.39 | 4,127 |
2022-09-16 | $22.20 | $22.20 | $22.04 | $22.04 | $21.46 | 1,202 |
2022-09-15 | $22.36 | $22.39 | $22.27 | $22.27 | $21.68 | 1,267 |
2022-09-14 | $22.31 | $22.31 | $22.31 | $22.31 | $21.72 | 17 |
2022-09-13 | $22.51 | $22.56 | $22.31 | $22.31 | $21.72 | 1,759 |
2022-09-12 | $22.73 | $22.80 | $22.73 | $22.75 | $22.14 | 1,600 |
2022-09-09 | $22.71 | $22.72 | $22.65 | $22.69 | $22.69 | 1,506 |
2022-09-08 | $22.48 | $22.48 | $22.38 | $22.47 | $22.47 | 1,509 |
2022-09-07 | $22.29 | $22.44 | $22.29 | $22.44 | $22.44 | 3,686 |
2022-09-06 | $22.37 | $22.37 | $22.17 | $22.21 | $22.21 | 2,871 |
2022-09-02 | $22.50 | $22.50 | $22.37 | $22.37 | $22.37 | 857 |
2022-09-01 | $22.47 | $22.47 | $22.24 | $22.27 | $22.27 | 10,762 |
2022-08-31 | $22.78 | $22.78 | $22.70 | $22.72 | $22.72 | 612 |
2022-08-30 | $23.03 | $23.03 | $22.65 | $22.65 | $22.65 | 1,704 |
2022-08-29 | $22.90 | $22.90 | $22.85 | $22.90 | $22.90 | 1,171 |
2022-08-26 | $23.09 | $23.12 | $22.91 | $22.91 | $22.91 | 4,829 |
2022-08-25 | $23.21 | $23.21 | $23.12 | $23.14 | $23.14 | 2,176 |
2022-08-24 | $23.08 | $23.09 | $23.07 | $23.09 | $23.09 | 787 |
2022-08-23 | $22.99 | $23.00 | $22.99 | $23.00 | $23.00 | 704 |
2022-08-22 | $22.92 | $22.92 | $22.83 | $22.87 | $22.87 | 5,611 |
2022-08-19 | $23.13 | $23.27 | $23.09 | $23.09 | $23.09 | 1,127 |
2022-08-18 | $23.44 | $23.44 | $23.28 | $23.42 | $23.42 | 3,189 |
2022-08-17 | $23.46 | $23.46 | $23.29 | $23.29 | $23.29 | 4,245 |
2022-08-16 | $23.53 | $23.56 | $23.51 | $23.56 | $23.56 | 1,996 |
2022-08-15 | $23.26 | $23.53 | $23.26 | $23.47 | $23.47 | 2,736 |
2022-08-12 | $23.53 | $23.55 | $23.50 | $23.55 | $23.55 | 4,147 |
2022-08-11 | $23.28 | $23.35 | $23.28 | $23.33 | $23.33 | 3,959 |
2022-08-10 | $23.22 | $23.28 | $23.22 | $23.28 | $23.28 | 672 |
2022-08-09 | $23.00 | $23.07 | $22.98 | $23.03 | $23.03 | 4,561 |
2022-08-08 | $23.10 | $23.19 | $23.10 | $23.14 | $23.14 | 2,413 |
2022-08-05 | $22.93 | $22.95 | $22.91 | $22.93 | $22.93 | 134,988 |
2022-08-04 | $23.10 | $23.10 | $23.00 | $23.01 | $23.01 | 3,927 |
2022-08-03 | $22.98 | $22.98 | $22.94 | $22.97 | $22.97 | 1,112 |
2022-08-02 | $22.74 | $22.82 | $22.74 | $22.82 | $22.82 | 716 |
2022-08-01 | $22.75 | $22.86 | $22.75 | $22.86 | $22.86 | 457 |
2022-07-29 | $22.63 | $22.80 | $22.63 | $22.76 | $22.76 | 1,459 |
2022-07-28 | $22.44 | $22.63 | $22.39 | $22.63 | $22.63 | 1,148 |
2022-07-27 | $22.25 | $22.33 | $22.16 | $22.33 | $22.33 | 11,701 |
2022-07-26 | $22.10 | $22.16 | $21.94 | $22.16 | $22.16 | 6,658 |
2022-07-25 | $22.11 | $22.15 | $22.03 | $22.05 | $22.05 | 7,958 |
2022-07-22 | $22.23 | $22.31 | $22.10 | $22.14 | $22.14 | 11,300 |
2022-07-21 | $22.00 | $22.13 | $21.96 | $22.13 | $22.13 | 6,098 |
2022-07-20 | $22.00 | $22.07 | $22.00 | $22.03 | $22.03 | 1,033 |
2022-07-19 | $21.83 | $21.94 | $21.83 | $21.94 | $21.94 | 21,541 |
2022-07-18 | $21.72 | $21.89 | $21.68 | $21.68 | $21.68 | 4,640 |
2022-07-15 | $21.62 | $21.72 | $21.59 | $21.69 | $21.69 | 75,411 |
2022-07-14 | $21.70 | $21.70 | $21.46 | $21.54 | $21.54 | 3,994 |
2022-07-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 325 |
2022-07-12 | $21.84 | $21.89 | $21.80 | $21.80 | $21.80 | 2,082 |
2022-07-11 | $21.78 | $21.82 | $21.78 | $21.78 | $21.78 | 822 |
2022-07-08 | $21.81 | $21.90 | $21.81 | $21.87 | $21.87 | 3,147 |
2022-07-07 | $21.88 | $21.90 | $21.74 | $21.90 | $21.90 | 5,834 |
2022-07-06 | $21.90 | $21.90 | $21.42 | $21.56 | $21.56 | 7,417 |
2022-07-05 | $21.42 | $21.59 | $21.30 | $21.59 | $21.59 | 3,518 |
2022-07-01 | $21.37 | $21.64 | $21.37 | $21.64 | $21.64 | 6,942 |
2022-06-30 | $21.31 | $21.43 | $21.12 | $21.43 | $21.43 | 7,909 |
2022-06-29 | $21.39 | $21.39 | $21.22 | $21.22 | $21.22 | 2,057 |
2022-06-28 | $21.73 | $21.73 | $21.46 | $21.46 | $21.46 | 1,549 |
2022-06-27 | $21.20 | $21.56 | $21.20 | $21.49 | $21.49 | 7,509 |
2022-06-24 | $21.00 | $21.31 | $21.00 | $21.31 | $21.31 | 413 |
2022-06-23 | $21.07 | $21.07 | $20.99 | $21.00 | $21.00 | 2,808 |
2022-06-22 | $20.84 | $21.04 | $20.84 | $21.01 | $21.01 | 15,683 |
2022-06-21 | $21.49 | $21.63 | $20.94 | $20.94 | $20.94 | 20,340 |
2022-06-17 | $21.26 | $21.45 | $21.26 | $21.45 | $20.93 | 1,624 |
2022-06-16 | $22.01 | $22.01 | $21.01 | $21.15 | $20.64 | 5,111 |
2022-06-15 | $22.15 | $22.15 | $21.99 | $22.10 | $21.56 | 3,883 |
2022-06-14 | $22.01 | $22.04 | $21.97 | $22.04 | $21.50 | 5,481 |
2022-06-13 | $22.83 | $22.83 | $21.94 | $21.95 | $21.42 | 5,909 |
2022-06-10 | $23.08 | $23.12 | $23.00 | $23.10 | $22.54 | 4,285 |
2022-06-09 | $23.21 | $23.29 | $23.13 | $23.13 | $22.57 | 4,323 |
2022-06-08 | $23.43 | $23.43 | $23.24 | $23.28 | $22.72 | 7,865 |
2022-06-07 | $23.41 | $23.49 | $23.41 | $23.49 | $22.92 | 2,691 |
2022-06-06 | $23.25 | $23.45 | $23.25 | $23.44 | $22.87 | 10,048 |
2022-06-03 | $23.43 | $23.55 | $23.32 | $23.39 | $22.82 | 11,424 |
2022-06-02 | $23.34 | $23.51 | $23.34 | $23.50 | $22.93 | 2,792 |
2022-06-01 | $23.56 | $23.56 | $23.29 | $23.48 | $22.91 | 7,259 |
2022-05-31 | $23.34 | $23.36 | $23.31 | $23.32 | $22.76 | 10,029 |
2022-05-27 | $23.16 | $23.43 | $23.15 | $23.43 | $22.86 | 4,305 |
2022-05-26 | $23.09 | $23.30 | $23.09 | $23.11 | $22.55 | 22,203 |
2022-05-25 | $22.88 | $22.96 | $22.65 | $22.75 | $22.20 | 36,106 |
2022-05-24 | $22.62 | $22.62 | $22.41 | $22.48 | $21.94 | 31,706 |
2022-05-23 | $22.63 | $22.80 | $22.63 | $22.71 | $22.16 | 2,803 |
2022-05-20 | $23.07 | $23.07 | $22.31 | $22.57 | $22.02 | 7,521 |
2022-05-19 | $22.81 | $22.95 | $22.81 | $22.88 | $22.32 | 40,516 |
2022-05-18 | $23.15 | $23.17 | $22.93 | $22.93 | $22.38 | 5,086 |
2022-05-17 | $23.40 | $23.40 | $23.30 | $23.36 | $22.79 | 20,922 |
2022-05-16 | $22.80 | $23.20 | $22.80 | $23.11 | $22.55 | 9,125 |
2022-05-13 | $22.83 | $23.03 | $22.83 | $22.94 | $22.38 | 1,419 |
2022-05-12 | $22.97 | $22.97 | $22.36 | $22.55 | $22.00 | 6,747 |
2022-05-11 | $23.37 | $23.43 | $23.24 | $23.24 | $22.68 | 5,345 |
2022-05-10 | $23.71 | $23.74 | $23.32 | $23.39 | $22.82 | 5,112 |
2022-05-09 | $23.37 | $23.50 | $23.26 | $23.45 | $22.88 | 56,367 |
2022-05-06 | $23.83 | $24.02 | $23.83 | $24.00 | $23.41 | 2,093 |
2022-05-05 | $24.32 | $24.32 | $23.79 | $23.99 | $23.41 | 5,655 |
2022-05-04 | $23.97 | $24.33 | $23.97 | $24.33 | $23.74 | 5,766 |
2022-05-03 | $24.00 | $24.07 | $24.00 | $24.06 | $23.47 | 2,268 |
2022-05-02 | $24.24 | $24.24 | $23.62 | $23.77 | $23.19 | 1,881 |
2022-04-29 | $24.47 | $24.47 | $24.08 | $24.09 | $23.51 | 2,150 |
2022-04-28 | $24.40 | $24.44 | $24.27 | $24.44 | $23.84 | 7,480 |
2022-04-27 | $24.18 | $24.47 | $24.18 | $24.36 | $23.77 | 2,697 |
2022-04-26 | $24.64 | $24.64 | $24.21 | $24.21 | $23.63 | 6,810 |
2022-04-25 | $24.64 | $24.64 | $24.50 | $24.61 | $24.01 | 3,523 |
2022-04-22 | $25.29 | $25.29 | $24.78 | $24.80 | $24.20 | 1,774 |
2022-04-21 | $25.34 | $25.43 | $25.14 | $25.14 | $24.53 | 5,600 |
2022-04-20 | $25.36 | $25.36 | $25.33 | $25.35 | $24.74 | 1,770 |
2022-04-19 | $25.18 | $25.27 | $25.09 | $25.27 | $24.66 | 4,294 |
2022-04-18 | $25.01 | $25.13 | $25.01 | $25.09 | $24.48 | 3,130 |
2022-04-14 | $25.14 | $25.14 | $25.01 | $25.02 | $24.42 | 879 |
2022-04-13 | $24.89 | $25.10 | $24.89 | $25.10 | $24.49 | 4,929 |
2022-04-12 | $25.17 | $25.17 | $24.98 | $24.98 | $24.37 | 2,065 |
2022-04-11 | $25.08 | $25.09 | $24.96 | $24.96 | $24.35 | 3,398 |
2022-04-08 | $25.14 | $25.14 | $25.05 | $25.08 | $24.48 | 3,362 |
2022-04-07 | $25.10 | $25.10 | $24.95 | $25.07 | $24.46 | 2,102 |
2022-04-06 | $25.04 | $25.04 | $24.92 | $24.96 | $24.36 | 4,496 |
2022-04-05 | $25.23 | $25.25 | $25.18 | $25.18 | $24.57 | 6,347 |
2022-04-04 | $25.49 | $25.49 | $25.15 | $25.27 | $24.65 | 4,946 |
2022-04-01 | $25.42 | $25.42 | $25.20 | $25.35 | $24.74 | 6,691 |
2022-03-31 | $25.10 | $25.20 | $25.07 | $25.12 | $24.52 | 6,349 |
2022-03-30 | $25.08 | $25.08 | $24.91 | $24.95 | $24.35 | 4,602 |
2022-03-29 | $24.92 | $25.01 | $24.90 | $24.96 | $24.36 | 13,733 |
2022-03-28 | $24.81 | $24.81 | $24.75 | $24.79 | $24.18 | 4,845 |
2022-03-25 | $24.82 | $24.93 | $24.71 | $24.75 | $24.15 | 11,602 |
2022-03-24 | $25.03 | $25.03 | $24.68 | $24.91 | $24.31 | 7,044 |
2022-03-23 | $24.97 | $24.99 | $24.67 | $24.79 | $24.19 | 9,401 |
2022-03-22 | $25.06 | $25.06 | $24.79 | $24.89 | $24.29 | 4,399 |
2022-03-21 | $24.76 | $24.90 | $24.76 | $24.90 | $24.30 | 2,727 |
2022-03-18 | $25.12 | $25.12 | $25.02 | $25.04 | $24.01 | 10,985 |
2022-03-17 | $24.99 | $25.22 | $24.99 | $25.22 | $24.18 | 5,421 |
2022-03-16 | $24.77 | $25.07 | $24.75 | $24.75 | $23.74 | 6,171 |
2022-03-15 | $24.61 | $24.67 | $24.60 | $24.63 | $23.62 | 6,200 |
2022-03-14 | $24.56 | $24.56 | $24.49 | $24.55 | $23.53 | 3,312 |
2022-03-11 | $24.97 | $24.97 | $24.69 | $24.77 | $23.75 | 3,305 |
2022-03-10 | $24.90 | $24.90 | $24.77 | $24.86 | $23.84 | 1,889 |
2022-03-09 | $24.92 | $25.00 | $24.92 | $24.98 | $23.95 | 1,885 |
2022-03-08 | $24.72 | $24.86 | $24.60 | $24.81 | $23.78 | 5,333 |
2022-03-07 | $25.24 | $25.24 | $24.71 | $24.71 | $23.69 | 4,486 |
2022-03-04 | $25.45 | $25.63 | $25.22 | $25.33 | $24.29 | 6,627 |
2022-03-03 | $25.59 | $25.59 | $25.39 | $25.46 | $24.41 | 4,633 |
2022-03-02 | $25.21 | $25.40 | $25.21 | $25.35 | $24.31 | 3,014 |
2022-03-01 | $25.06 | $25.06 | $24.88 | $24.99 | $23.96 | 6,447 |
2022-02-28 | $24.76 | $25.08 | $24.76 | $25.04 | $24.01 | 6,295 |
2022-02-25 | $24.77 | $25.18 | $24.77 | $25.03 | $24.00 | 37,926 |
2022-02-24 | $24.61 | $24.76 | $24.51 | $24.71 | $23.70 | 6,935 |
2022-02-23 | $25.23 | $25.23 | $24.85 | $24.86 | $23.83 | 18,909 |
2022-02-22 | $25.31 | $25.31 | $25.02 | $25.04 | $24.01 | 24,462 |
2022-02-18 | $25.46 | $25.48 | $25.37 | $25.37 | $24.32 | 3,121 |
2022-02-17 | $25.65 | $25.65 | $25.42 | $25.53 | $24.48 | 3,154 |
2022-02-16 | $25.46 | $25.76 | $25.44 | $25.76 | $24.70 | 8,912 |
2022-02-15 | $25.38 | $25.52 | $25.38 | $25.52 | $24.47 | 4,299 |
2022-02-14 | $25.51 | $25.55 | $25.27 | $25.27 | $24.23 | 6,408 |
2022-02-11 | $25.71 | $25.81 | $25.44 | $25.59 | $24.54 | 10,000 |
2022-02-10 | $25.80 | $25.95 | $25.80 | $25.81 | $24.75 | 6,664 |
2022-02-09 | $25.92 | $25.92 | $25.82 | $25.91 | $24.84 | 8,279 |
2022-02-08 | $25.95 | $26.04 | $25.87 | $25.91 | $24.84 | 13,798 |
2022-02-07 | $26.02 | $26.02 | $25.84 | $25.95 | $24.88 | 10,718 |
2022-02-04 | $25.72 | $25.75 | $25.56 | $25.75 | $24.69 | 7,948 |
2022-02-03 | $25.87 | $25.87 | $25.56 | $25.66 | $24.60 | 4,178 |
2022-02-02 | $25.76 | $25.85 | $25.68 | $25.85 | $24.79 | 10,004 |
2022-02-01 | $25.54 | $25.70 | $25.51 | $25.70 | $24.64 | 7,781 |
2022-01-31 | $25.25 | $25.49 | $25.08 | $25.49 | $24.44 | 22,660 |
2022-01-28 | $24.89 | $25.07 | $24.88 | $25.07 | $24.03 | 11,271 |
2022-01-27 | $25.07 | $25.23 | $25.02 | $25.06 | $24.03 | 6,389 |
2022-01-26 | $25.20 | $25.26 | $24.97 | $24.97 | $23.94 | 9,366 |
2022-01-25 | $24.48 | $24.99 | $24.48 | $24.95 | $23.92 | 29,888 |
2022-01-24 | $24.99 | $24.99 | $23.98 | $24.52 | $23.51 | 22,513 |
2022-01-21 | $25.39 | $25.41 | $25.06 | $25.06 | $24.03 | 7,029 |
2022-01-20 | $25.97 | $25.97 | $25.54 | $25.54 | $24.49 | 48,313 |
2022-01-19 | $26.24 | $26.24 | $25.69 | $25.69 | $24.63 | 21,054 |
2022-01-18 | $25.83 | $26.00 | $25.77 | $25.95 | $24.89 | 10,945 |
2022-01-14 | $25.85 | $25.99 | $25.78 | $25.79 | $24.73 | 37,035 |
2022-01-13 | $26.12 | $26.17 | $25.95 | $25.95 | $24.88 | 30,479 |
2022-01-12 | $26.12 | $26.37 | $26.03 | $26.13 | $25.05 | 72,367 |
2022-01-11 | $25.82 | $25.97 | $25.76 | $25.97 | $24.90 | 10,137 |
2022-01-10 | $25.65 | $25.83 | $25.64 | $25.70 | $24.64 | 10,556 |
2022-01-07 | $25.57 | $25.85 | $25.56 | $25.64 | $24.58 | 11,132 |
2022-01-06 | $25.44 | $25.51 | $25.41 | $25.50 | $24.45 | 7,725 |
2022-01-05 | $25.64 | $25.64 | $25.43 | $25.43 | $24.38 | 7,480 |
2022-01-04 | $25.69 | $25.69 | $25.57 | $25.64 | $24.58 | 9,342 |
2022-01-03 | $25.55 | $25.60 | $25.43 | $25.55 | $24.50 | 12,042 |
2021-12-31 | $25.35 | $25.42 | $25.34 | $25.40 | $24.36 | 12,812 |
2021-12-30 | $25.35 | $25.53 | $25.29 | $25.29 | $24.25 | 10,736 |
2021-12-29 | $25.36 | $25.47 | $25.31 | $25.33 | $24.29 | 6,024 |
2021-12-28 | $25.37 | $25.50 | $25.34 | $25.34 | $24.29 | 7,033 |
2021-12-27 | $25.70 | $25.70 | $25.23 | $25.27 | $24.22 | 17,311 |
2021-12-23 | $25.22 | $25.32 | $25.14 | $25.22 | $24.19 | 12,341 |
2021-12-22 | $24.88 | $25.01 | $24.84 | $25.01 | $23.98 | 72,226 |
2021-12-21 | $24.75 | $25.17 | $24.67 | $24.74 | $23.73 | 348,580 |
2021-12-20 | $24.77 | $24.77 | $24.32 | $24.54 | $23.53 | 13,255 |
2021-12-17 | $25.38 | $25.39 | $25.21 | $25.21 | $23.64 | 5,767 |
2021-12-16 | $25.62 | $25.62 | $25.37 | $25.40 | $23.82 | 6,130 |
2021-12-15 | $25.48 | $25.65 | $25.41 | $25.51 | $23.92 | 3,784 |
2021-12-14 | $25.57 | $25.57 | $25.55 | $25.55 | $23.96 | 639 |
2021-12-13 | $25.79 | $25.79 | $25.62 | $25.66 | $24.06 | 7,935 |
2021-12-10 | $25.75 | $25.98 | $25.75 | $25.85 | $24.24 | 14,752 |
2021-12-09 | $25.82 | $25.83 | $25.75 | $25.81 | $24.20 | 9,360 |
2021-12-08 | $25.96 | $25.96 | $25.90 | $25.90 | $24.29 | 1,407 |
2021-12-07 | $25.83 | $25.95 | $25.83 | $25.91 | $24.29 | 8,061 |
2021-12-06 | $25.72 | $25.77 | $25.69 | $25.72 | $24.12 | 26,422 |
2021-12-03 | $25.76 | $25.84 | $25.62 | $25.63 | $24.03 | 7,846 |
2021-12-02 | $25.62 | $25.92 | $25.62 | $25.84 | $24.23 | 9,595 |
2021-12-01 | $25.86 | $26.13 | $25.65 | $25.65 | $24.05 | 6,820 |
2021-11-30 | $25.99 | $26.01 | $25.71 | $25.85 | $24.24 | 4,806 |
2021-11-29 | $25.97 | $26.04 | $25.91 | $25.95 | $24.33 | 14,770 |
2021-11-26 | $25.70 | $25.87 | $25.67 | $25.87 | $24.26 | 5,571 |
2021-11-24 | $26.18 | $26.18 | $26.07 | $26.07 | $24.44 | 17,065 |
2021-11-23 | $26.18 | $26.18 | $26.00 | $26.14 | $24.51 | 22,365 |
2021-11-22 | $26.11 | $26.18 | $26.06 | $26.09 | $24.46 | 85,129 |
2021-11-19 | $26.23 | $26.23 | $26.00 | $26.00 | $24.38 | 4,178 |
2021-11-18 | $26.17 | $26.17 | $26.03 | $26.09 | $24.46 | 6,192 |
2021-11-17 | $26.21 | $26.32 | $26.15 | $26.22 | $24.58 | 5,184 |
2021-11-16 | $26.19 | $26.36 | $26.19 | $26.27 | $24.63 | 7,920 |
2021-11-15 | $26.28 | $26.28 | $26.18 | $26.18 | $24.55 | 7,916 |
2021-11-12 | $26.30 | $26.40 | $26.28 | $26.30 | $24.66 | 9,303 |
2021-11-11 | $26.43 | $26.43 | $26.30 | $26.30 | $24.66 | 24,038 |
2021-11-10 | $26.30 | $26.36 | $26.24 | $26.24 | $24.61 | 14,301 |
2021-11-09 | $26.39 | $26.41 | $26.26 | $26.30 | $24.66 | 9,305 |
2021-11-08 | $26.31 | $26.43 | $26.31 | $26.33 | $24.69 | 7,413 |
2021-11-05 | $26.32 | $26.32 | $26.13 | $26.26 | $24.62 | 8,585 |
2021-11-04 | $26.23 | $26.23 | $26.00 | $26.04 | $24.42 | 6,425 |
2021-11-03 | $25.88 | $26.10 | $25.88 | $26.05 | $24.43 | 5,446 |
2021-11-02 | $25.93 | $26.01 | $25.93 | $26.01 | $24.39 | 10,129 |
2021-11-01 | $25.95 | $26.09 | $25.94 | $25.95 | $24.33 | 70,009 |
2021-10-29 | $25.84 | $26.24 | $25.84 | $25.97 | $24.35 | 38,093 |
2021-10-28 | $25.69 | $26.00 | $25.69 | $25.97 | $24.35 | 280,587 |
2021-10-27 | $25.73 | $25.89 | $25.73 | $25.78 | $24.17 | 36,438 |
2021-10-26 | $25.88 | $25.93 | $25.84 | $25.88 | $24.26 | 2,821 |
2021-10-25 | $25.82 | $25.95 | $25.82 | $25.90 | $24.28 | 6,982 |
2021-10-22 | $25.84 | $25.92 | $25.84 | $25.90 | $24.28 | 3,337 |
2021-10-21 | $25.72 | $25.95 | $25.72 | $25.87 | $24.26 | 36,863 |
2021-10-20 | $25.91 | $25.95 | $25.82 | $25.83 | $24.22 | 7,839 |
2021-10-19 | $26.00 | $26.00 | $25.72 | $25.82 | $24.21 | 12,907 |
2021-10-18 | $25.80 | $25.80 | $25.65 | $25.72 | $24.12 | 7,360 |
2021-10-15 | $25.74 | $25.79 | $25.64 | $25.64 | $24.04 | 8,503 |
2021-10-14 | $25.64 | $25.69 | $25.61 | $25.68 | $24.08 | 2,179 |
2021-10-13 | $25.63 | $25.63 | $25.49 | $25.59 | $23.99 | 2,489 |
2021-10-12 | $25.58 | $25.58 | $25.38 | $25.48 | $23.89 | 30,169 |
2021-10-11 | $25.40 | $25.48 | $25.40 | $25.43 | $23.84 | 4,154 |
2021-10-08 | $25.35 | $25.40 | $25.29 | $25.40 | $23.82 | 1,526 |
2021-10-07 | $25.17 | $25.32 | $25.12 | $25.12 | $23.55 | 24,412 |
2021-10-06 | $25.18 | $25.18 | $25.06 | $25.13 | $23.56 | 7,185 |
2021-10-05 | $25.28 | $25.28 | $25.06 | $25.13 | $23.56 | 35,790 |
2021-10-04 | $25.32 | $25.32 | $25.01 | $25.05 | $23.48 | 39,379 |
2021-10-01 | $25.05 | $25.12 | $24.94 | $25.03 | $23.46 | 138,327 |
2021-09-30 | $25.10 | $25.16 | $24.90 | $24.95 | $23.40 | 286,779 |
2021-09-29 | $24.86 | $25.04 | $24.86 | $25.00 | $23.44 | 48,594 |
2021-09-28 | $24.93 | $24.98 | $24.84 | $24.87 | $23.32 | 7,209 |
2021-09-27 | $24.89 | $25.01 | $24.89 | $24.98 | $23.43 | 4,708 |
2021-09-24 | $24.75 | $25.01 | $24.75 | $24.91 | $23.36 | 18,505 |
2021-09-23 | $24.97 | $25.03 | $24.94 | $24.94 | $23.38 | 8,072 |
2021-09-22 | $24.86 | $24.97 | $24.86 | $24.90 | $23.35 | 10,937 |
2021-09-21 | $24.88 | $24.88 | $24.76 | $24.79 | $23.24 | 6,679 |
2021-09-20 | $24.92 | $24.92 | $24.52 | $24.62 | $23.09 | 29,837 |
2021-09-17 | $25.44 | $25.44 | $25.33 | $25.33 | $23.32 | 8,535 |
2021-09-16 | $25.57 | $25.57 | $25.39 | $25.39 | $23.37 | 4,388 |
2021-09-15 | $25.26 | $25.57 | $25.26 | $25.49 | $23.46 | 4,288 |
2021-09-14 | $25.51 | $25.51 | $25.35 | $25.38 | $23.36 | 7,677 |
2021-09-13 | $25.61 | $25.61 | $25.41 | $25.43 | $23.41 | 5,524 |
2021-09-10 | $25.73 | $25.73 | $25.43 | $25.48 | $23.45 | 11,503 |
2021-09-09 | $25.46 | $25.53 | $25.44 | $25.52 | $23.49 | 17,430 |
2021-09-08 | $25.47 | $25.49 | $25.29 | $25.38 | $23.36 | 12,957 |
2021-09-07 | $25.49 | $25.51 | $25.40 | $25.40 | $23.38 | 11,140 |
2021-09-03 | $25.54 | $25.54 | $25.40 | $25.49 | $23.46 | 12,658 |
2021-09-02 | $25.51 | $25.51 | $25.42 | $25.42 | $23.40 | 3,691 |
2021-09-01 | $25.26 | $25.50 | $25.26 | $25.40 | $23.38 | 12,553 |
2021-08-31 | $25.26 | $25.45 | $25.26 | $25.38 | $23.36 | 1,643 |
2021-08-30 | $25.49 | $25.50 | $25.37 | $25.38 | $23.36 | 9,869 |
2021-08-27 | $25.41 | $25.54 | $25.40 | $25.48 | $23.46 | 37,724 |
2021-08-26 | $25.50 | $25.51 | $25.27 | $25.33 | $23.31 | 353,001 |
2021-08-25 | $25.36 | $25.50 | $25.36 | $25.44 | $23.42 | 51,211 |
2021-08-24 | $25.25 | $25.33 | $25.24 | $25.33 | $23.32 | 70,866 |
2021-08-23 | $25.31 | $25.31 | $25.18 | $25.23 | $23.22 | 6,457 |
2021-08-20 | $24.77 | $25.18 | $24.77 | $25.18 | $23.18 | 2,439 |
2021-08-19 | $25.23 | $25.23 | $24.84 | $24.84 | $22.86 | 3,094 |
2021-08-18 | $25.49 | $25.49 | $25.36 | $25.36 | $23.34 | 5,773 |
2021-08-17 | $25.56 | $25.56 | $25.43 | $25.46 | $23.44 | 3,588 |
2021-08-16 | $25.53 | $25.59 | $25.53 | $25.59 | $23.55 | 1,128 |
2021-08-13 | $25.51 | $25.65 | $25.51 | $25.55 | $23.52 | 4,526 |
2021-08-12 | $25.52 | $25.58 | $25.52 | $25.57 | $23.54 | 8,668 |
2021-08-11 | $25.41 | $25.48 | $25.41 | $25.48 | $23.45 | 4,455 |
2021-08-10 | $25.46 | $25.46 | $25.36 | $25.42 | $23.40 | 10,898 |
2021-08-09 | $25.30 | $25.42 | $25.30 | $25.33 | $23.31 | 2,135 |
2021-08-06 | $25.20 | $25.30 | $25.20 | $25.30 | $23.28 | 28,890 |
2021-08-05 | $25.10 | $25.20 | $25.09 | $25.16 | $23.16 | 2,122 |
2021-08-04 | $24.94 | $25.01 | $24.94 | $24.94 | $22.96 | 1,484 |
2021-08-03 | $24.86 | $25.03 | $24.86 | $25.03 | $23.03 | 1,965 |
2021-08-02 | $25.06 | $25.06 | $25.00 | $25.01 | $23.02 | 1,319 |
2021-07-30 | $24.90 | $25.03 | $24.87 | $24.92 | $22.94 | 25,222 |
2021-07-29 | $24.94 | $25.20 | $24.27 | $24.88 | $22.90 | 580,086 |
2021-07-28 | $24.89 | $25.09 | $24.89 | $24.99 | $23.00 | 57,443 |
2021-07-27 | $24.92 | $25.00 | $24.92 | $24.94 | $22.96 | 2,795 |
2021-07-26 | $25.04 | $25.09 | $25.00 | $25.06 | $23.06 | 6,164 |
2021-07-23 | $25.08 | $25.08 | $24.93 | $24.97 | $22.98 | 1,722 |
2021-07-22 | $24.90 | $25.04 | $24.88 | $24.92 | $22.94 | 19,637 |
2021-07-21 | $24.92 | $25.17 | $24.92 | $25.11 | $23.11 | 24,879 |
2021-07-20 | $24.79 | $25.00 | $24.79 | $24.96 | $22.97 | 8,686 |
2021-07-19 | $25.00 | $25.00 | $24.46 | $24.57 | $22.62 | 9,487 |
2021-07-16 | $25.93 | $25.93 | $25.05 | $25.05 | $23.05 | 6,320 |
2021-07-15 | $25.27 | $25.29 | $25.03 | $25.09 | $23.09 | 15,941 |
2021-07-14 | $25.46 | $25.46 | $25.20 | $25.25 | $23.24 | 5,094 |
2021-07-13 | $25.56 | $25.56 | $25.30 | $25.34 | $23.33 | 3,545 |
2021-07-12 | $25.56 | $25.56 | $25.30 | $25.42 | $23.40 | 10,856 |
2021-07-09 | $25.23 | $25.28 | $25.11 | $25.26 | $23.25 | 6,101 |
2021-07-08 | $25.08 | $25.08 | $24.81 | $25.08 | $23.09 | 15,834 |
2021-07-07 | $25.40 | $25.40 | $25.11 | $25.21 | $23.20 | 6,994 |
2021-07-06 | $25.35 | $25.37 | $25.22 | $25.30 | $23.28 | 10,928 |
2021-07-02 | $25.21 | $25.37 | $25.16 | $25.37 | $23.35 | 16,973 |
2021-07-01 | $25.10 | $25.21 | $25.07 | $25.21 | $23.20 | 4,793 |
2021-06-30 | $24.95 | $25.08 | $24.95 | $25.03 | $23.04 | 9,340 |
2021-06-29 | $25.15 | $25.20 | $24.98 | $25.05 | $23.06 | 33,747 |
2021-06-28 | $25.01 | $25.16 | $24.92 | $25.14 | $23.14 | 27,335 |
2021-06-25 | $25.05 | $25.19 | $24.96 | $24.96 | $22.97 | 16,607 |
2021-06-24 | $25.11 | $25.19 | $25.05 | $25.16 | $23.16 | 43,422 |
2021-06-23 | $25.09 | $25.20 | $25.05 | $25.09 | $23.09 | 25,462 |
2021-06-22 | $25.12 | $25.13 | $25.00 | $25.06 | $23.07 | 55,725 |
2021-06-21 | $24.84 | $25.25 | $24.84 | $25.06 | $23.07 | 11,350 |
2021-06-18 | $24.96 | $25.46 | $24.96 | $25.00 | $22.81 | 8,375 |
2021-06-17 | $26.08 | $26.48 | $25.21 | $25.25 | $23.04 | 12,278 |
2021-06-16 | $25.32 | $25.67 | $25.32 | $25.46 | $23.23 | 7,324 |
2021-06-15 | $25.53 | $25.53 | $25.39 | $25.45 | $23.22 | 2,253 |
2021-06-14 | $25.53 | $25.63 | $25.53 | $25.63 | $23.38 | 6,574 |
2021-06-11 | $25.52 | $25.54 | $25.52 | $25.54 | $23.30 | 260 |
2021-06-10 | $25.64 | $25.64 | $25.43 | $25.45 | $23.22 | 9,568 |
2021-06-09 | $25.50 | $25.61 | $25.50 | $25.55 | $23.31 | 3,176 |
2021-06-08 | $25.66 | $27.26 | $25.50 | $25.61 | $23.37 | 6,692 |
2021-06-07 | $25.62 | $25.62 | $25.50 | $25.56 | $23.32 | 4,105 |
2021-06-04 | $25.79 | $25.79 | $25.34 | $25.41 | $23.18 | 6,401 |
2021-06-03 | $25.24 | $25.41 | $25.24 | $25.37 | $23.14 | 17,772 |
2021-06-02 | $25.20 | $25.26 | $25.20 | $25.23 | $23.02 | 4,693 |
2021-06-01 | $25.01 | $25.16 | $24.89 | $25.12 | $22.92 | 64,727 |
2021-05-28 | $24.79 | $24.91 | $24.60 | $24.87 | $22.69 | 3,177 |
2021-05-27 | $24.82 | $25.11 | $24.78 | $24.87 | $22.69 | 231,351 |
2021-05-26 | $24.69 | $24.71 | $24.67 | $24.67 | $22.51 | 119,107 |
2021-05-25 | $24.72 | $24.76 | $24.52 | $24.52 | $22.37 | 5,327 |
2021-05-24 | $24.69 | $24.73 | $24.59 | $24.67 | $22.51 | 16,664 |
2021-05-21 | $24.63 | $24.63 | $24.53 | $24.53 | $22.38 | 746 |
2021-05-20 | $24.52 | $24.63 | $24.52 | $24.59 | $22.44 | 2,183 |
2021-05-19 | $24.35 | $24.50 | $24.27 | $24.50 | $22.36 | 14,918 |
2021-05-18 | $24.52 | $24.59 | $24.52 | $24.57 | $22.42 | 3,715 |
2021-05-17 | $24.47 | $24.55 | $24.45 | $24.50 | $22.36 | 9,397 |
2021-05-14 | $24.33 | $24.41 | $24.33 | $24.41 | $22.27 | 2,887 |
2021-05-13 | $23.93 | $24.20 | $23.90 | $24.20 | $22.08 | 4,514 |
2021-05-12 | $24.25 | $24.26 | $23.71 | $23.71 | $21.63 | 6,112 |
2021-05-11 | $24.27 | $24.37 | $24.27 | $24.32 | $22.19 | 11,361 |
2021-05-10 | $25.20 | $25.20 | $24.63 | $24.63 | $22.47 | 5,170 |
2021-05-07 | $24.67 | $24.75 | $24.63 | $24.75 | $22.58 | 5,270 |
2021-05-06 | $24.57 | $24.67 | $24.52 | $24.67 | $22.51 | 3,156 |
2021-05-05 | $24.58 | $24.58 | $24.39 | $24.57 | $22.42 | 6,500 |
2021-05-04 | $24.54 | $24.54 | $24.36 | $24.49 | $22.35 | 7,308 |
2021-05-03 | $24.33 | $24.58 | $24.33 | $24.55 | $22.40 | 3,136 |
2021-04-30 | $24.52 | $24.58 | $24.44 | $24.45 | $22.31 | 19,472 |
2021-04-29 | $24.50 | $24.57 | $24.48 | $24.55 | $22.41 | 1,491 |
2021-04-28 | $24.43 | $24.53 | $24.43 | $24.49 | $22.35 | 3,032 |
2021-04-27 | $24.43 | $24.43 | $24.35 | $24.39 | $22.26 | 3,423 |
2021-04-26 | $24.43 | $24.43 | $24.31 | $24.32 | $22.19 | 9,732 |
2021-04-23 | $24.32 | $24.33 | $24.22 | $24.30 | $22.18 | 5,002 |
2021-04-22 | $24.21 | $24.33 | $24.16 | $24.22 | $22.10 | 7,201 |
2021-04-21 | $24.18 | $24.31 | $24.18 | $24.31 | $22.18 | 7,820 |
2021-04-20 | $24.29 | $24.29 | $24.10 | $24.18 | $22.06 | 4,547 |
2021-04-19 | $24.35 | $24.35 | $24.01 | $24.21 | $22.09 | 10,793 |
2021-04-16 | $24.30 | $24.35 | $24.26 | $24.34 | $22.21 | 4,599 |
2021-04-15 | $24.17 | $24.27 | $24.11 | $24.27 | $22.14 | 19,673 |
2021-04-14 | $24.26 | $24.28 | $24.10 | $24.10 | $21.99 | 2,278 |
2021-04-13 | $24.30 | $24.31 | $24.16 | $24.28 | $22.15 | 125,390 |
2021-04-12 | $24.32 | $24.35 | $24.26 | $24.33 | $22.20 | 16,289 |
2021-04-09 | $24.25 | $24.28 | $24.19 | $24.27 | $22.15 | 10,256 |
2021-04-08 | $24.06 | $24.17 | $24.03 | $24.16 | $22.05 | 14,043 |
2021-04-07 | $23.91 | $24.09 | $23.90 | $24.06 | $21.95 | 12,275 |
2021-04-06 | $23.84 | $23.92 | $23.84 | $23.90 | $21.80 | 4,395 |
2021-04-05 | $23.84 | $23.84 | $23.65 | $23.79 | $21.71 | 14,020 |
2021-04-01 | $23.44 | $23.53 | $23.34 | $23.53 | $21.47 | 8,925 |
2021-03-31 | $23.33 | $23.41 | $23.32 | $23.34 | $21.30 | 19,421 |
2021-03-30 | $23.21 | $23.40 | $23.21 | $23.33 | $21.29 | 5,758 |
2021-03-29 | $23.29 | $23.33 | $23.20 | $23.28 | $21.24 | 6,929 |
2021-03-26 | $23.25 | $23.27 | $23.11 | $23.25 | $21.21 | 10,512 |
2021-03-25 | $23.08 | $23.16 | $22.89 | $23.16 | $21.13 | 8,283 |
2021-03-24 | $23.16 | $23.23 | $22.97 | $23.00 | $20.99 | 7,367 |
2021-03-23 | $23.18 | $23.18 | $23.02 | $23.02 | $21.00 | 1,790 |
2021-03-22 | $23.14 | $23.52 | $23.10 | $23.11 | $21.09 | 3,603 |
2021-03-19 | $23.42 | $23.53 | $23.39 | $23.39 | $21.00 | 2,220 |
2021-03-18 | $23.66 | $23.72 | $23.28 | $23.35 | $20.97 | 9,667 |
2021-03-17 | $23.44 | $23.71 | $23.44 | $23.65 | $21.24 | 4,524 |
2021-03-16 | $23.65 | $23.65 | $23.55 | $23.57 | $21.16 | 5,142 |
2021-03-15 | $23.98 | $23.98 | $23.66 | $23.72 | $21.30 | 2,155 |
2021-03-12 | $23.49 | $23.55 | $23.45 | $23.52 | $21.12 | 3,553 |
2021-03-11 | $23.34 | $23.34 | $23.15 | $23.32 | $20.94 | 7,597 |
2021-03-10 | $23.26 | $23.32 | $23.22 | $23.23 | $20.86 | 4,186 |
2021-03-09 | $23.02 | $23.14 | $23.02 | $23.13 | $20.77 | 1,968 |
2021-03-08 | $22.80 | $23.07 | $22.80 | $23.01 | $20.66 | 4,238 |
2021-03-05 | $24.40 | $24.40 | $22.35 | $22.84 | $20.51 | 6,953 |
2021-03-04 | $23.11 | $23.11 | $22.80 | $22.87 | $20.54 | 10,586 |
2021-03-03 | $23.14 | $23.27 | $23.02 | $23.15 | $20.79 | 14,035 |
2021-03-02 | $22.96 | $23.18 | $22.96 | $23.15 | $20.79 | 9,459 |
2021-03-01 | $22.83 | $23.07 | $22.83 | $22.94 | $20.60 | 4,147 |
2021-02-26 | $22.65 | $22.77 | $22.62 | $22.68 | $20.37 | 10,736 |
2021-02-25 | $22.84 | $22.98 | $22.49 | $22.49 | $20.20 | 8,573 |
2021-02-24 | $22.76 | $22.90 | $22.76 | $22.90 | $20.57 | 7,286 |
2021-02-23 | $22.42 | $22.57 | $22.42 | $22.57 | $20.27 | 3,921 |
2021-02-22 | $22.52 | $22.75 | $22.52 | $22.72 | $20.40 | 603 |
2021-02-19 | $22.50 | $22.66 | $22.50 | $22.57 | $20.27 | 14,947 |
2021-02-18 | $22.50 | $22.52 | $22.46 | $22.48 | $20.19 | 4,981 |
2021-02-17 | $22.56 | $22.56 | $22.43 | $22.49 | $20.19 | 7,223 |
2021-02-16 | $22.55 | $22.66 | $22.50 | $22.55 | $20.25 | 10,648 |
2021-02-12 | $22.48 | $22.54 | $22.41 | $22.51 | $20.21 | 7,849 |
2021-02-11 | $22.48 | $22.61 | $22.42 | $22.42 | $20.13 | 3,403 |
2021-02-10 | $22.41 | $22.51 | $22.40 | $22.48 | $20.18 | 12,111 |
2021-02-09 | $22.22 | $22.36 | $22.22 | $22.28 | $20.00 | 9,069 |
2021-02-08 | $22.51 | $22.51 | $22.27 | $22.29 | $20.02 | 6,422 |
2021-02-05 | $22.31 | $22.36 | $22.24 | $22.36 | $20.08 | 5,535 |
2021-02-04 | $22.20 | $22.20 | $22.16 | $22.16 | $19.90 | 2,104 |
2021-02-03 | $21.78 | $21.97 | $21.78 | $21.88 | $19.65 | 18,440 |
2021-02-02 | $21.99 | $21.99 | $21.57 | $21.94 | $19.70 | 10,216 |
2021-02-01 | $21.16 | $21.48 | $21.16 | $21.40 | $19.22 | 19,784 |
2021-01-29 | $21.33 | $21.37 | $21.14 | $21.19 | $19.03 | 11,111 |
2021-01-28 | $21.38 | $21.38 | $21.31 | $21.35 | $19.17 | 19,612 |
2021-01-27 | $21.55 | $21.62 | $21.29 | $21.29 | $19.12 | 17,970 |
2021-01-26 | $21.66 | $21.69 | $21.62 | $21.66 | $19.45 | 1,968 |
2021-01-25 | $21.83 | $21.83 | $21.53 | $21.62 | $19.42 | 4,593 |
2021-01-22 | $21.52 | $21.62 | $21.49 | $21.62 | $19.41 | 3,015 |
2021-01-21 | $21.44 | $21.66 | $21.44 | $21.61 | $19.41 | 2,135 |
2021-01-20 | $21.34 | $21.47 | $21.34 | $21.44 | $19.26 | 9,182 |
2021-01-19 | $21.28 | $21.38 | $21.27 | $21.37 | $19.19 | 7,534 |
2021-01-15 | $21.18 | $21.33 | $21.18 | $21.28 | $19.11 | 2,326 |
2021-01-14 | $21.30 | $21.38 | $21.17 | $21.34 | $19.16 | 6,229 |
2021-01-13 | $21.20 | $21.20 | $21.02 | $21.14 | $18.99 | 9,887 |
2021-01-12 | $20.99 | $21.01 | $20.89 | $20.96 | $18.82 | 18,830 |
2021-01-11 | $23.25 | $23.25 | $20.85 | $20.92 | $18.79 | 18,813 |
2021-01-08 | $21.00 | $21.05 | $20.69 | $20.99 | $18.85 | 34,024 |
2021-01-07 | $20.85 | $20.87 | $20.69 | $20.87 | $18.74 | 6,465 |
2021-01-06 | $20.68 | $20.76 | $20.53 | $20.53 | $18.44 | 5,070 |
2021-01-05 | $20.36 | $20.66 | $20.15 | $20.55 | $18.46 | 36,887 |
2021-01-04 | $20.54 | $20.54 | $20.14 | $20.31 | $18.24 | 19,537 |
2020-12-31 | $19.91 | $20.23 | $19.91 | $20.21 | $18.15 | 10,419 |
2020-12-30 | $20.03 | $20.27 | $20.03 | $20.10 | $18.05 | 2,928 |
2020-12-29 | $20.13 | $20.24 | $20.13 | $20.14 | $18.08 | 8,437 |
2020-12-28 | $20.32 | $20.40 | $20.11 | $20.14 | $18.09 | 18,529 |
2020-12-24 | $20.09 | $20.13 | $20.05 | $20.10 | $18.05 | 882 |
2020-12-23 | $19.86 | $20.19 | $19.86 | $20.11 | $18.06 | 14,629 |
2020-12-22 | $20.07 | $20.10 | $19.92 | $19.99 | $17.95 | 16,396 |
2020-12-21 | $20.34 | $20.34 | $20.05 | $20.05 | $18.01 | 6,693 |
2020-12-18 | $21.06 | $21.06 | $20.82 | $20.87 | $18.14 | 8,292 |
2020-12-17 | $20.96 | $20.99 | $20.89 | $20.95 | $18.21 | 3,847 |
2020-12-16 | $20.98 | $20.99 | $20.98 | $20.98 | $18.24 | 1,137 |
2020-12-15 | $20.99 | $21.04 | $20.99 | $21.04 | $18.29 | 1,596 |
2020-12-14 | $20.97 | $21.12 | $20.88 | $20.97 | $18.23 | 9,645 |
2020-12-11 | $20.89 | $21.12 | $20.89 | $21.00 | $18.26 | 7,538 |
2020-12-10 | $20.90 | $20.94 | $20.90 | $20.91 | $18.18 | 1,272 |
2020-12-09 | $21.10 | $21.10 | $20.88 | $20.96 | $18.22 | 3,700 |
2020-12-08 | $21.10 | $21.11 | $21.04 | $21.11 | $18.35 | 2,821 |
2020-12-07 | $20.57 | $21.08 | $20.57 | $21.03 | $18.28 | 970 |
2020-12-04 | $21.12 | $21.23 | $21.12 | $21.18 | $18.41 | 6,170 |
2020-12-03 | $20.99 | $21.10 | $20.97 | $21.05 | $18.30 | 4,201 |
2020-12-02 | $20.88 | $20.89 | $20.83 | $20.89 | $18.16 | 2,375 |
2020-12-01 | $20.40 | $20.72 | $20.40 | $20.65 | $17.96 | 1,512 |
2020-11-30 | $20.45 | $20.57 | $20.44 | $20.44 | $17.77 | 2,096 |
2020-11-27 | $20.69 | $20.69 | $20.53 | $20.62 | $17.93 | 2,180 |
2020-11-25 | $20.49 | $20.63 | $20.48 | $20.55 | $17.86 | 4,300 |
2020-11-24 | $20.39 | $20.64 | $20.39 | $20.48 | $17.80 | 6,065 |
2020-11-23 | $19.67 | $20.14 | $19.67 | $20.14 | $17.51 | 954 |
2020-11-20 | $19.81 | $19.87 | $19.78 | $19.83 | $17.24 | 2,618 |
2020-11-19 | $19.79 | $19.89 | $19.79 | $19.89 | $17.29 | 1,549 |
2020-11-18 | $19.44 | $19.82 | $19.44 | $19.57 | $17.01 | 9,841 |
2020-11-17 | $19.46 | $19.55 | $19.40 | $19.50 | $16.95 | 3,886 |
2020-11-16 | $19.56 | $19.62 | $19.43 | $19.44 | $16.90 | 4,701 |
2020-11-13 | $18.95 | $19.29 | $18.95 | $19.26 | $16.74 | 5,069 |
2020-11-12 | $19.19 | $19.19 | $18.91 | $18.99 | $16.51 | 1,427 |
2020-11-11 | $19.13 | $19.21 | $19.13 | $19.15 | $16.64 | 2,697 |
2020-11-10 | $18.94 | $19.00 | $18.91 | $18.93 | $16.45 | 1,986 |
2020-11-09 | $19.07 | $19.07 | $18.74 | $18.74 | $16.29 | 2,105 |
2020-11-06 | $18.28 | $18.28 | $18.24 | $18.28 | $15.89 | 1,532 |
2020-11-05 | $18.28 | $18.36 | $18.28 | $18.34 | $15.94 | 3,407 |
2020-11-04 | $17.93 | $17.97 | $17.81 | $17.86 | $15.53 | 1,714 |
2020-11-03 | $17.80 | $17.88 | $17.71 | $17.71 | $15.40 | 5,481 |
2020-11-02 | $17.59 | $17.74 | $17.55 | $17.71 | $15.39 | 3,423 |
2020-10-30 | $17.37 | $17.37 | $17.24 | $17.35 | $15.08 | 2,778 |
2020-10-29 | $17.35 | $17.37 | $17.29 | $17.34 | $15.07 | 1,969 |
2020-10-28 | $17.38 | $17.38 | $17.17 | $17.17 | $14.93 | 2,215 |
2020-10-27 | $17.68 | $17.76 | $17.62 | $17.67 | $15.36 | 4,029 |
2020-10-26 | $17.75 | $17.75 | $17.64 | $17.70 | $15.38 | 7,066 |
2020-10-23 | $17.98 | $17.99 | $17.89 | $17.95 | $15.60 | 2,491 |
2020-10-22 | $17.80 | $17.89 | $17.80 | $17.89 | $15.55 | 8,523 |
2020-10-21 | $17.92 | $17.92 | $17.83 | $17.89 | $15.55 | 8,329 |
2020-10-20 | $17.96 | $17.97 | $17.86 | $17.93 | $15.59 | 3,127 |
2020-10-19 | $18.10 | $18.10 | $17.90 | $17.94 | $15.59 | 3,622 |
2020-10-16 | $18.25 | $18.25 | $18.09 | $18.17 | $15.80 | 3,123 |
2020-10-15 | $18.17 | $18.21 | $18.12 | $18.19 | $15.81 | 7,509 |
2020-10-14 | $18.31 | $18.31 | $18.21 | $18.21 | $15.83 | 7,629 |
2020-10-13 | $18.33 | $18.33 | $18.22 | $18.30 | $15.91 | 9,849 |
2020-10-12 | $18.31 | $18.37 | $18.27 | $18.34 | $15.94 | 7,737 |
2020-10-09 | $18.45 | $18.48 | $18.42 | $18.46 | $16.05 | 4,237 |
2020-10-08 | $18.42 | $18.45 | $18.37 | $18.43 | $16.02 | 2,676 |
2020-10-07 | $18.31 | $18.35 | $18.16 | $18.20 | $15.83 | 14,697 |
2020-10-06 | $18.42 | $18.42 | $18.16 | $18.19 | $15.81 | 5,401 |
2020-10-05 | $18.25 | $18.32 | $18.24 | $18.30 | $15.91 | 8,132 |
2020-10-02 | $17.86 | $18.23 | $17.86 | $18.23 | $15.85 | 2,693 |
2020-10-01 | $17.93 | $18.12 | $17.90 | $18.06 | $15.70 | 5,470 |
2020-09-30 | $17.92 | $18.10 | $17.86 | $17.90 | $15.57 | 7,294 |
2020-09-29 | $18.28 | $18.28 | $17.91 | $17.99 | $15.64 | 7,898 |
2020-09-28 | $18.17 | $18.19 | $18.09 | $18.11 | $15.74 | 6,514 |
2020-09-25 | $17.21 | $17.76 | $17.21 | $17.72 | $15.40 | 24,830 |
2020-09-24 | $17.43 | $17.64 | $17.43 | $17.48 | $15.20 | 15,434 |
2020-09-23 | $17.85 | $17.85 | $17.57 | $17.63 | $15.32 | 10,649 |
2020-09-22 | $17.61 | $17.99 | $17.57 | $17.88 | $15.54 | 23,874 |
2020-09-21 | $17.88 | $18.05 | $17.88 | $17.90 | $15.56 | 20,539 |
2020-09-18 | $18.63 | $18.79 | $18.57 | $18.65 | $15.76 | 15,799 |
2020-09-17 | $18.56 | $18.67 | $18.56 | $18.67 | $15.78 | 1,610 |
2020-09-16 | $18.81 | $18.81 | $18.81 | $18.81 | $15.90 | 537 |
2020-09-15 | $18.86 | $18.91 | $18.74 | $18.79 | $15.88 | 4,017 |
2020-09-14 | $18.72 | $18.86 | $18.71 | $18.81 | $15.90 | 8,489 |
2020-09-11 | $18.56 | $18.63 | $18.50 | $18.63 | $15.74 | 3,513 |
2020-09-10 | $18.55 | $18.57 | $18.41 | $18.50 | $15.63 | 4,875 |
2020-09-09 | $18.42 | $18.59 | $18.39 | $18.54 | $15.67 | 12,086 |
2020-09-08 | $18.11 | $18.34 | $18.07 | $18.30 | $15.46 | 12,949 |
2020-09-04 | $18.57 | $18.57 | $18.09 | $18.34 | $15.50 | 3,006 |
2020-09-03 | $18.57 | $18.60 | $18.22 | $18.38 | $15.54 | 14,210 |
2020-09-02 | $18.43 | $18.55 | $18.33 | $18.48 | $15.62 | 3,773 |
2020-09-01 | $18.45 | $18.52 | $18.38 | $18.50 | $15.63 | 14,618 |
2020-08-31 | $18.67 | $18.67 | $18.39 | $18.45 | $15.60 | 8,856 |
2020-08-28 | $18.43 | $18.53 | $18.41 | $18.50 | $15.64 | 8,028 |
2020-08-27 | $18.34 | $18.46 | $18.31 | $18.38 | $15.54 | 28,685 |
2020-08-26 | $18.65 | $18.65 | $18.28 | $18.32 | $15.49 | 7,067 |
2020-08-25 | $18.74 | $18.74 | $18.37 | $18.51 | $15.65 | 3,622 |
2020-08-24 | $18.24 | $18.54 | $18.24 | $18.50 | $15.64 | 8,096 |
2020-08-21 | $18.27 | $18.31 | $18.26 | $18.27 | $15.44 | 1,602 |
2020-08-20 | $18.53 | $18.53 | $18.37 | $18.49 | $15.63 | 11,452 |
2020-08-19 | $18.32 | $18.53 | $18.32 | $18.41 | $15.57 | 4,056 |
2020-08-18 | $18.41 | $18.58 | $18.41 | $18.43 | $15.58 | 17,188 |
2020-08-17 | $18.55 | $18.69 | $18.53 | $18.53 | $15.66 | 7,609 |
2020-08-14 | $18.72 | $18.72 | $18.58 | $18.70 | $15.81 | 4,083 |
2020-08-13 | $18.75 | $18.79 | $18.68 | $18.68 | $15.79 | 1,446 |
2020-08-12 | $18.68 | $18.84 | $18.66 | $18.67 | $15.78 | 15,637 |
2020-08-11 | $19.78 | $19.78 | $18.71 | $18.74 | $15.84 | 8,675 |
2020-08-10 | $18.57 | $18.87 | $18.48 | $18.87 | $15.95 | 15,783 |
2020-08-07 | $18.26 | $18.39 | $18.26 | $18.37 | $15.53 | 13,574 |
2020-08-06 | $18.36 | $18.36 | $18.19 | $18.19 | $15.38 | 8,427 |
2020-08-05 | $18.19 | $18.21 | $18.10 | $18.17 | $15.36 | 6,764 |
2020-08-04 | $17.98 | $17.98 | $17.83 | $17.91 | $15.14 | 13,505 |
2020-08-03 | $17.57 | $17.89 | $17.57 | $17.78 | $15.03 | 10,156 |
2020-07-31 | $17.65 | $17.67 | $17.59 | $17.61 | $14.89 | 5,047 |
2020-07-30 | $17.59 | $17.71 | $17.50 | $17.71 | $14.97 | 24,743 |
2020-07-29 | $17.37 | $17.77 | $17.37 | $17.71 | $14.97 | 40,080 |
2020-07-28 | $17.18 | $17.63 | $17.18 | $17.43 | $14.73 | 14,257 |
2020-07-27 | $17.52 | $17.72 | $17.44 | $17.44 | $14.74 | 23,889 |
2020-07-24 | $17.82 | $17.82 | $17.54 | $17.55 | $14.83 | 25,578 |
2020-07-23 | $17.80 | $17.85 | $17.60 | $17.68 | $14.94 | 21,493 |
2020-07-22 | $17.53 | $17.78 | $17.52 | $17.74 | $15.00 | 9,257 |
2020-07-21 | $17.50 | $17.59 | $17.46 | $17.59 | $14.86 | 12,142 |
2020-07-20 | $17.56 | $17.56 | $17.40 | $17.42 | $14.72 | 16,964 |
2020-07-17 | $17.53 | $17.57 | $17.43 | $17.49 | $14.78 | 9,382 |
2020-07-16 | $17.44 | $17.54 | $17.24 | $17.42 | $14.72 | 7,426 |
2020-07-15 | $17.72 | $17.72 | $17.35 | $17.49 | $14.78 | 6,700 |
2020-07-14 | $17.07 | $17.28 | $17.07 | $17.28 | $14.61 | 7,400 |
2020-07-13 | $17.20 | $17.40 | $17.19 | $17.25 | $14.58 | 5,100 |
2020-07-10 | $17.03 | $17.24 | $16.98 | $17.17 | $14.51 | 35,600 |
2020-07-09 | $17.20 | $17.20 | $16.92 | $17.01 | $14.38 | 8,393 |
2020-07-08 | $17.24 | $17.35 | $17.24 | $17.29 | $14.62 | 2,300 |
2020-07-07 | $17.55 | $17.55 | $17.27 | $17.31 | $14.63 | 3,200 |
2020-07-06 | $17.79 | $17.79 | $17.30 | $17.49 | $14.78 | 72,374 |
2020-07-02 | $17.69 | $17.69 | $17.38 | $17.46 | $14.76 | 50,600 |
2020-07-01 | $17.55 | $17.77 | $17.29 | $17.32 | $14.64 | 41,509 |
2020-06-30 | $17.52 | $17.61 | $17.45 | $17.48 | $14.78 | 84,730 |
2020-06-29 | $17.31 | $17.40 | $17.24 | $17.31 | $14.63 | 14,382 |
2020-06-26 | $17.26 | $17.45 | $17.26 | $17.27 | $14.60 | 24,356 |
2020-06-25 | $17.24 | $17.60 | $17.20 | $17.51 | $14.80 | 88,405 |
2020-06-24 | $17.31 | $17.61 | $17.21 | $17.35 | $14.67 | 64,657 |
2020-06-23 | $17.57 | $17.74 | $17.47 | $17.63 | $14.90 | 92,366 |
2020-06-22 | $17.72 | $17.72 | $17.34 | $17.48 | $14.78 | 85,973 |
2020-06-19 | $18.38 | $18.57 | $18.13 | $18.22 | $14.96 | 50,397 |
2020-06-18 | $18.44 | $18.62 | $18.18 | $18.42 | $15.13 | 75,953 |
2020-06-17 | $18.93 | $18.93 | $18.36 | $18.54 | $15.23 | 124,960 |
2020-06-16 | $19.13 | $19.13 | $18.74 | $18.89 | $15.52 | 44,319 |
2020-06-15 | $18.01 | $18.72 | $18.01 | $18.56 | $15.24 | 25,603 |
2020-06-12 | $18.66 | $18.69 | $18.36 | $18.66 | $15.33 | 5,212 |
2020-06-11 | $18.20 | $18.32 | $17.76 | $17.88 | $14.68 | 19,828 |
2020-06-10 | $19.15 | $19.20 | $18.80 | $19.03 | $15.63 | 16,325 |
2020-06-09 | $19.25 | $19.54 | $19.25 | $19.46 | $15.99 | 25,681 |
2020-06-08 | $19.51 | $19.72 | $19.40 | $19.68 | $16.16 | 86,999 |
2020-06-05 | $19.25 | $19.38 | $18.97 | $18.97 | $15.58 | 19,190 |
2020-06-04 | $18.51 | $18.84 | $18.51 | $18.69 | $15.35 | 20,526 |
2020-06-03 | $18.40 | $18.84 | $18.40 | $18.73 | $15.38 | 15,787 |
2020-06-02 | $18.37 | $18.43 | $18.21 | $18.32 | $15.04 | 12,029 |
2020-06-01 | $18.00 | $18.46 | $18.00 | $18.39 | $15.11 | 27,414 |
2020-05-29 | $17.71 | $18.07 | $17.71 | $17.94 | $14.73 | 105,190 |
2020-05-28 | $18.15 | $18.25 | $17.83 | $17.95 | $14.74 | 45,796 |
2020-05-27 | $17.99 | $18.13 | $17.83 | $18.07 | $14.84 | 58,165 |
2020-05-26 | $17.83 | $17.90 | $17.65 | $17.75 | $14.58 | 37,112 |
2020-05-22 | $17.30 | $17.33 | $17.23 | $17.28 | $14.19 | 35,422 |
2020-05-21 | $17.02 | $17.26 | $17.02 | $17.25 | $14.17 | 16,853 |
2020-05-20 | $17.07 | $17.07 | $16.88 | $17.02 | $13.98 | 15,764 |
2020-05-19 | $16.52 | $16.87 | $16.52 | $16.65 | $13.67 | 23,127 |
2020-05-18 | $16.74 | $16.77 | $16.65 | $16.66 | $13.68 | 4,977 |
2020-05-15 | $16.02 | $16.33 | $16.02 | $16.21 | $13.31 | 39,910 |
2020-05-14 | $15.78 | $16.25 | $15.75 | $16.25 | $13.35 | 27,489 |
2020-05-13 | $16.55 | $16.55 | $15.93 | $16.08 | $13.21 | 19,784 |
2020-05-12 | $16.57 | $16.71 | $16.47 | $16.51 | $13.56 | 39,508 |
2020-05-11 | $16.43 | $16.68 | $16.38 | $16.50 | $13.55 | 24,235 |
2020-05-08 | $16.54 | $16.64 | $16.49 | $16.64 | $13.67 | 8,060 |
2020-05-07 | $16.53 | $16.70 | $16.16 | $16.28 | $13.37 | 1,369,168 |
2020-05-06 | $16.11 | $16.49 | $16.11 | $16.39 | $13.46 | 29,309 |
2020-05-05 | $16.36 | $16.65 | $15.83 | $16.01 | $13.15 | 2,989,254 |
2020-05-04 | $16.24 | $16.24 | $16.06 | $16.23 | $13.33 | 10,505 |
2020-05-01 | $16.59 | $16.62 | $16.33 | $16.41 | $13.48 | 42,766 |
2020-04-30 | $16.77 | $16.97 | $16.77 | $16.88 | $13.86 | 9,624 |
2020-04-29 | $16.77 | $17.23 | $16.72 | $17.14 | $14.08 | 20,958 |
2020-04-28 | $17.05 | $17.11 | $16.44 | $16.44 | $13.50 | 23,225 |
2020-04-27 | $16.70 | $17.00 | $16.65 | $16.88 | $13.86 | 26,246 |
2020-04-24 | $16.26 | $16.52 | $16.19 | $16.41 | $13.48 | 19,414 |
2020-04-23 | $15.82 | $16.05 | $15.82 | $15.92 | $13.08 | 26,403 |
2020-04-22 | $15.95 | $15.96 | $15.75 | $15.82 | $12.99 | 39,405 |
2020-04-21 | $15.65 | $15.96 | $15.56 | $15.76 | $12.94 | 17,265 |
2020-04-20 | $16.13 | $16.23 | $15.92 | $15.92 | $13.07 | 12,296 |
2020-04-17 | $16.62 | $16.62 | $16.32 | $16.45 | $13.51 | 13,508 |
2020-04-16 | $16.30 | $16.40 | $16.03 | $16.14 | $13.26 | 19,353 |
2020-04-15 | $16.51 | $16.51 | $16.15 | $16.33 | $13.41 | 134,147 |
2020-04-14 | $16.68 | $17.00 | $16.68 | $16.80 | $13.80 | 25,349 |
2020-04-13 | $16.32 | $16.58 | $15.75 | $16.51 | $13.56 | 39,615 |
2020-04-09 | $16.01 | $17.18 | $16.01 | $16.39 | $13.46 | 137,029 |
2020-04-08 | $14.85 | $15.97 | $14.85 | $15.63 | $12.84 | 13,682 |
2020-04-07 | $14.66 | $15.05 | $14.52 | $14.70 | $12.07 | 32,667 |
2020-04-06 | $14.00 | $14.28 | $13.91 | $14.03 | $11.52 | 20,142 |
2020-04-03 | $13.84 | $13.84 | $13.20 | $13.44 | $11.04 | 30,354 |
2020-04-02 | $13.92 | $14.08 | $13.73 | $13.83 | $11.36 | 10,003 |
2020-04-01 | $14.25 | $14.25 | $13.84 | $13.90 | $11.42 | 18,484 |
2020-03-31 | $14.73 | $14.99 | $14.73 | $14.83 | $12.18 | 10,055 |
2020-03-30 | $14.98 | $15.02 | $14.56 | $14.67 | $12.05 | 1,479,811 |
2020-03-27 | $15.30 | $15.76 | $14.95 | $15.24 | $12.52 | 1,311,409 |
2020-03-26 | $14.97 | $16.55 | $14.97 | $15.61 | $12.82 | 903,087 |
2020-03-25 | $13.74 | $15.55 | $13.71 | $14.21 | $11.67 | 84,018 |
2020-03-24 | $12.45 | $13.51 | $12.45 | $13.30 | $10.92 | 41,275 |
2020-03-23 | $13.41 | $13.41 | $11.69 | $11.76 | $9.66 | 33,762 |
2020-03-20 | $14.35 | $15.14 | $13.88 | $13.93 | $11.44 | 133,046 |
2020-03-19 | $12.77 | $14.40 | $12.02 | $14.25 | $11.42 | 43,680 |
2020-03-18 | $15.08 | $15.29 | $12.07 | $12.77 | $10.23 | 146,418 |
2020-03-17 | $17.09 | $17.09 | $15.79 | $15.86 | $12.71 | 35,530 |
2020-03-16 | $16.92 | $17.56 | $16.55 | $16.89 | $13.53 | 34,892 |
2020-03-13 | $18.25 | $20.54 | $18.25 | $18.81 | $15.07 | 83,151 |
2020-03-12 | $18.48 | $18.96 | $17.85 | $17.93 | $14.37 | 45,400 |
2020-03-11 | $21.20 | $21.20 | $20.57 | $20.58 | $16.49 | 19,077 |
2020-03-10 | $21.91 | $22.11 | $21.29 | $21.66 | $17.35 | 39,828 |
2020-03-09 | $22.04 | $22.04 | $21.43 | $21.57 | $17.28 | 20,470 |
2020-03-06 | $23.40 | $23.56 | $23.23 | $23.43 | $18.77 | 14,283 |
2020-03-05 | $23.92 | $24.11 | $23.81 | $24.02 | $19.24 | 23,303 |
2020-03-04 | $23.98 | $24.36 | $23.98 | $24.30 | $19.47 | 23,465 |
2020-03-03 | $23.84 | $24.11 | $23.84 | $23.87 | $19.13 | 17,828 |
2020-03-02 | $23.44 | $23.89 | $23.33 | $23.89 | $19.14 | 22,615 |
2020-02-28 | $23.75 | $23.75 | $22.96 | $23.14 | $18.54 | 37,450 |
2020-02-27 | $24.18 | $24.34 | $23.77 | $24.02 | $19.25 | 11,331 |
2020-02-26 | $24.73 | $24.91 | $24.71 | $24.74 | $19.82 | 27,412 |
2020-02-25 | $25.58 | $25.58 | $24.44 | $24.63 | $19.73 | 23,283 |
2020-02-24 | $25.60 | $25.60 | $25.32 | $25.42 | $20.37 | 27,777 |
2020-02-21 | $25.95 | $25.95 | $25.73 | $25.78 | $20.65 | 16,533 |
2020-02-20 | $25.92 | $25.95 | $25.83 | $25.91 | $20.75 | 19,415 |
2020-02-19 | $26.07 | $26.07 | $25.76 | $25.81 | $20.67 | 12,687 |
2020-02-18 | $25.88 | $25.88 | $25.75 | $25.83 | $20.69 | 27,866 |
2020-02-14 | $25.74 | $25.78 | $25.71 | $25.78 | $20.66 | 9,724 |
2020-02-13 | $25.71 | $25.77 | $25.66 | $25.76 | $20.64 | 25,270 |
2020-02-12 | $25.80 | $25.80 | $25.67 | $25.70 | $20.59 | 14,608 |
2020-02-11 | $25.68 | $25.83 | $25.64 | $25.70 | $20.59 | 16,475 |
2020-02-10 | $25.64 | $25.83 | $25.60 | $25.64 | $20.54 | 15,098 |
2020-02-07 | $25.82 | $25.82 | $25.54 | $25.61 | $20.52 | 29,268 |
2020-02-06 | $25.63 | $25.66 | $25.51 | $25.56 | $20.48 | 19,404 |
2020-02-05 | $25.56 | $25.69 | $25.48 | $25.57 | $20.48 | 21,784 |
2020-02-04 | $25.59 | $25.59 | $25.45 | $25.47 | $20.41 | 11,141 |
2020-02-03 | $25.49 | $25.49 | $25.34 | $25.39 | $20.34 | 31,138 |
2020-01-31 | $25.44 | $25.44 | $25.31 | $25.34 | $20.30 | 11,789 |
2020-01-30 | $25.38 | $25.57 | $25.38 | $25.50 | $20.43 | 31,715 |
2020-01-29 | $25.56 | $25.56 | $25.41 | $25.47 | $20.41 | 13,756 |
2020-01-28 | $25.47 | $25.49 | $25.39 | $25.44 | $20.38 | 18,384 |
2020-01-27 | $25.59 | $25.59 | $25.35 | $25.39 | $20.34 | 30,408 |
2020-01-24 | $25.75 | $25.76 | $25.54 | $25.61 | $20.52 | 13,235 |
2020-01-23 | $25.69 | $25.81 | $25.58 | $25.71 | $20.60 | 35,946 |
2020-01-22 | $25.69 | $25.89 | $25.55 | $25.72 | $20.61 | 20,136 |
2020-01-21 | $25.59 | $25.63 | $25.52 | $25.61 | $20.52 | 22,700 |
2020-01-17 | $25.64 | $25.64 | $25.51 | $25.55 | $20.47 | 29,808 |
2020-01-16 | $25.50 | $25.60 | $25.50 | $25.55 | $20.47 | 9,785 |
2020-01-15 | $25.48 | $25.63 | $25.43 | $25.50 | $20.43 | 21,077 |
2020-01-14 | $25.27 | $25.56 | $25.27 | $25.39 | $20.34 | 21,689 |
2020-01-13 | $25.53 | $25.53 | $25.24 | $25.42 | $20.36 | 13,864 |
2020-01-10 | $26.38 | $26.38 | $25.28 | $25.31 | $20.28 | 30,666 |
2020-01-09 | $25.22 | $25.32 | $25.18 | $25.28 | $20.25 | 21,170 |
2020-01-08 | $25.30 | $25.33 | $25.20 | $25.22 | $20.21 | 30,035 |
2020-01-07 | $25.19 | $25.22 | $25.09 | $25.18 | $20.17 | 29,122 |
2020-01-06 | $25.38 | $25.38 | $25.09 | $25.12 | $20.13 | 10,801 |
2020-01-03 | $25.10 | $25.16 | $25.07 | $25.12 | $20.13 | 12,658 |
2020-01-02 | $25.10 | $25.18 | $25.06 | $25.11 | $20.11 | 27,630 |
2019-12-31 | $25.07 | $25.16 | $25.01 | $25.01 | $20.04 | 12,421 |
2019-12-30 | $25.20 | $25.20 | $25.03 | $25.14 | $20.14 | 49,585 |
2019-12-27 | $25.50 | $25.50 | $25.08 | $25.16 | $20.16 | 32,872 |
2019-12-26 | $25.04 | $25.17 | $25.04 | $25.09 | $20.10 | 161,171 |
2019-12-24 | $25.02 | $25.06 | $25.00 | $25.04 | $20.06 | 6,448 |
2019-12-23 | $25.07 | $25.12 | $25.01 | $25.08 | $20.09 | 20,959 |
2019-12-20 | $25.64 | $25.64 | $25.00 | $25.07 | $20.09 | 48,078 |
2019-12-19 | $25.67 | $25.82 | $25.67 | $25.76 | $20.10 | 28,068 |
2019-12-18 | $25.70 | $25.77 | $25.67 | $25.75 | $20.09 | 16,018 |
2019-12-17 | $25.72 | $25.78 | $25.70 | $25.76 | $20.10 | 18,547 |
2019-12-16 | $25.65 | $25.71 | $25.65 | $25.67 | $20.03 | 20,224 |
2019-12-13 | $25.51 | $25.59 | $25.45 | $25.54 | $19.93 | 16,953 |
2019-12-12 | $25.61 | $25.61 | $25.47 | $25.52 | $19.91 | 21,337 |
2019-12-11 | $25.44 | $25.48 | $25.36 | $25.46 | $19.87 | 37,862 |
2019-12-10 | $25.33 | $25.43 | $25.30 | $25.34 | $19.77 | 23,531 |
2019-12-09 | $25.36 | $25.39 | $25.35 | $25.39 | $19.81 | 4,412 |
2019-12-06 | $25.43 | $25.43 | $25.30 | $25.38 | $19.80 | 18,747 |
2019-12-05 | $25.31 | $25.31 | $25.25 | $25.25 | $19.70 | 21,008 |
2019-12-04 | $25.10 | $25.33 | $25.08 | $25.27 | $19.72 | 26,140 |
2019-12-03 | $25.16 | $25.17 | $25.05 | $25.16 | $19.63 | 14,163 |
2019-12-02 | $25.32 | $25.32 | $25.21 | $25.23 | $19.68 | 13,786 |
2019-11-29 | $25.21 | $25.28 | $25.19 | $25.24 | $19.69 | 17,873 |
2019-11-27 | $25.11 | $25.20 | $25.10 | $25.17 | $19.64 | 26,278 |
2019-11-26 | $25.01 | $25.12 | $25.01 | $25.12 | $19.60 | 8,700 |
2019-11-25 | $25.06 | $25.06 | $24.92 | $25.01 | $19.51 | 21,016 |
2019-11-22 | $24.92 | $24.95 | $24.88 | $24.94 | $19.46 | 8,575 |
2019-11-21 | $24.95 | $24.95 | $24.82 | $24.91 | $19.44 | 25,520 |
2019-11-20 | $25.01 | $25.03 | $24.95 | $25.00 | $19.51 | 31,876 |
2019-11-19 | $25.06 | $25.06 | $24.95 | $25.01 | $19.51 | 10,145 |
2019-11-18 | $25.05 | $25.05 | $24.95 | $24.96 | $19.48 | 27,147 |
2019-11-15 | $25.10 | $25.11 | $24.99 | $24.99 | $19.50 | 19,270 |
2019-11-14 | $24.95 | $25.08 | $24.95 | $25.01 | $19.51 | 20,645 |
2019-11-13 | $24.88 | $25.02 | $24.88 | $24.95 | $19.47 | 24,729 |
2019-11-12 | $25.05 | $25.06 | $24.95 | $24.97 | $19.49 | 9,538 |
2019-11-11 | $24.92 | $24.96 | $24.88 | $24.91 | $19.43 | 18,173 |
2019-11-08 | $24.90 | $25.02 | $24.87 | $24.92 | $19.45 | 21,281 |
2019-11-07 | $24.87 | $24.92 | $24.80 | $24.86 | $19.40 | 20,336 |
2019-11-06 | $24.81 | $25.01 | $24.81 | $25.01 | $19.52 | 23,296 |
2019-11-05 | $24.89 | $25.05 | $24.81 | $24.81 | $19.36 | 10,519 |
2019-11-04 | $24.94 | $24.99 | $24.88 | $24.96 | $19.48 | 30,594 |
2019-11-01 | $24.63 | $24.86 | $24.63 | $24.81 | $19.36 | 21,996 |
2019-10-31 | $24.78 | $24.78 | $24.67 | $24.72 | $19.29 | 21,895 |
2019-10-30 | $24.75 | $24.95 | $24.66 | $24.72 | $19.29 | 9,571 |
2019-10-29 | $24.81 | $24.85 | $24.75 | $24.80 | $19.35 | 14,676 |
2019-10-28 | $24.82 | $24.90 | $24.82 | $24.84 | $19.38 | 11,411 |
2019-10-25 | $24.86 | $24.86 | $24.74 | $24.80 | $19.35 | 31,776 |
2019-10-24 | $24.83 | $24.84 | $24.70 | $24.78 | $19.34 | 29,790 |
2019-10-23 | $24.84 | $24.84 | $24.71 | $24.82 | $19.37 | 22,866 |
2019-10-22 | $24.86 | $24.86 | $24.74 | $24.77 | $19.33 | 25,274 |
2019-10-21 | $24.72 | $24.87 | $24.69 | $24.69 | $19.27 | 42,734 |
2019-10-18 | $24.60 | $24.73 | $24.60 | $24.71 | $19.28 | 20,147 |
2019-10-17 | $24.66 | $24.70 | $24.62 | $24.65 | $19.23 | 25,592 |
2019-10-16 | $24.56 | $24.66 | $24.55 | $24.58 | $19.18 | 33,601 |
2019-10-15 | $24.77 | $24.77 | $24.49 | $24.57 | $19.18 | 29,068 |
2019-10-14 | $24.53 | $24.53 | $24.44 | $24.44 | $19.07 | 19,641 |
2019-10-11 | $24.70 | $24.70 | $24.53 | $24.58 | $19.18 | 51,149 |
2019-10-10 | $24.42 | $24.53 | $24.42 | $24.46 | $19.08 | 20,144 |
2019-10-09 | $24.61 | $24.61 | $24.30 | $24.38 | $19.02 | 11,107 |
2019-10-08 | $24.70 | $24.70 | $24.43 | $24.45 | $19.08 | 22,096 |
2019-10-07 | $24.43 | $24.56 | $24.43 | $24.51 | $19.13 | 30,087 |
2019-10-04 | $24.42 | $24.50 | $24.42 | $24.46 | $19.08 | 3,610 |
2019-10-03 | $24.44 | $24.51 | $24.34 | $24.37 | $19.02 | 13,403 |
2019-10-02 | $24.71 | $24.71 | $24.36 | $24.41 | $19.05 | 29,845 |
2019-10-01 | $25.24 | $25.24 | $24.65 | $24.77 | $19.33 | 15,525 |
2019-09-30 | $25.00 | $25.00 | $24.90 | $24.91 | $19.44 | 17,789 |
2019-09-27 | $25.05 | $25.05 | $24.91 | $24.95 | $19.46 | 19,442 |
2019-09-26 | $25.05 | $25.09 | $24.96 | $25.04 | $19.54 | 111,181 |
2019-09-25 | $25.02 | $25.02 | $24.87 | $25.01 | $19.52 | 35,755 |
2019-09-24 | $25.00 | $25.09 | $24.91 | $24.95 | $19.47 | 37,990 |
2019-09-23 | $25.06 | $25.16 | $24.94 | $25.00 | $19.51 | 16,768 |
2019-09-20 | $24.96 | $25.17 | $24.96 | $25.17 | $19.64 | 25,470 |
2019-09-19 | $25.58 | $25.58 | $25.39 | $25.42 | $19.43 | 28,306 |
2019-09-18 | $25.39 | $25.46 | $25.38 | $25.44 | $19.45 | 18,067 |
2019-09-17 | $25.35 | $25.40 | $25.30 | $25.40 | $19.42 | 71,687 |
2019-09-16 | $25.40 | $25.49 | $25.40 | $25.44 | $19.45 | 12,473 |
2019-09-13 | $25.32 | $25.43 | $25.32 | $25.43 | $19.44 | 18,846 |
2019-09-12 | $25.31 | $25.34 | $25.20 | $25.27 | $19.32 | 12,484 |
2019-09-11 | $25.08 | $25.32 | $25.08 | $25.22 | $19.28 | 27,579 |
2019-09-10 | $25.28 | $25.28 | $25.09 | $25.21 | $19.27 | 29,648 |
2019-09-09 | $24.97 | $25.16 | $24.97 | $25.12 | $19.20 | 15,849 |
2019-09-06 | $25.01 | $25.08 | $24.94 | $25.04 | $19.14 | 37,305 |
2019-09-05 | $25.29 | $25.29 | $24.99 | $25.10 | $19.19 | 25,205 |
2019-09-04 | $24.89 | $25.07 | $24.87 | $24.88 | $19.02 | 14,356 |
2019-09-03 | $25.02 | $25.02 | $24.74 | $24.97 | $19.09 | 27,028 |
2019-08-30 | $24.82 | $24.89 | $24.77 | $24.80 | $18.96 | 11,084 |
2019-08-29 | $24.86 | $24.92 | $24.78 | $24.78 | $18.95 | 26,946 |
2019-08-28 | $24.85 | $24.88 | $24.71 | $24.79 | $18.95 | 27,802 |
2019-08-27 | $25.19 | $25.19 | $24.72 | $24.80 | $18.96 | 43,239 |
2019-08-26 | $25.02 | $25.04 | $24.90 | $24.99 | $19.11 | 16,533 |
2019-08-23 | $25.06 | $25.14 | $24.90 | $24.95 | $19.08 | 31,965 |
2019-08-22 | $25.28 | $25.28 | $25.02 | $25.13 | $19.21 | 40,976 |
2019-08-21 | $25.12 | $25.18 | $25.06 | $25.13 | $19.21 | 38,160 |
2019-08-20 | $25.14 | $25.24 | $25.12 | $25.13 | $19.21 | 54,878 |
2019-08-19 | $25.07 | $25.24 | $25.01 | $25.07 | $19.17 | 25,437 |
2019-08-16 | $25.07 | $25.07 | $24.80 | $24.94 | $19.07 | 34,140 |
2019-08-15 | $24.72 | $24.90 | $24.59 | $24.65 | $18.84 | 14,948 |
2019-08-14 | $24.75 | $24.86 | $24.62 | $24.71 | $18.89 | 30,539 |
2019-08-13 | $24.67 | $25.15 | $24.67 | $24.91 | $19.04 | 17,786 |
2019-08-12 | $24.86 | $24.96 | $24.82 | $24.82 | $18.98 | 19,600 |
2019-08-09 | $25.20 | $25.20 | $25.03 | $25.06 | $19.16 | 25,332 |
2019-08-08 | $24.95 | $25.33 | $24.92 | $25.23 | $19.29 | 26,015 |
2019-08-07 | $25.03 | $25.03 | $24.84 | $24.93 | $19.06 | 23,162 |
2019-08-06 | $25.11 | $25.11 | $24.91 | $25.03 | $19.14 | 25,570 |
2019-08-05 | $25.51 | $25.51 | $24.75 | $24.86 | $19.01 | 31,702 |
2019-08-02 | $25.51 | $25.51 | $25.16 | $25.26 | $19.31 | 23,020 |
2019-08-01 | $25.49 | $25.49 | $25.26 | $25.27 | $19.32 | 12,561 |
2019-07-31 | $25.66 | $25.66 | $25.39 | $25.42 | $19.44 | 17,530 |
2019-07-30 | $25.43 | $25.57 | $25.38 | $25.57 | $19.55 | 41,591 |
2019-07-29 | $25.47 | $25.48 | $25.40 | $25.42 | $19.43 | 30,053 |
2019-07-26 | $25.56 | $25.56 | $25.29 | $25.38 | $19.40 | 20,401 |
2019-07-25 | $25.43 | $25.46 | $25.30 | $25.36 | $19.39 | 29,097 |
2019-07-24 | $25.39 | $25.50 | $25.36 | $25.45 | $19.46 | 22,937 |
2019-07-23 | $25.28 | $25.40 | $25.28 | $25.35 | $19.38 | 22,355 |
2019-07-22 | $25.28 | $25.34 | $25.24 | $25.27 | $19.32 | 10,210 |
2019-07-19 | $25.62 | $25.62 | $25.31 | $25.35 | $19.38 | 12,440 |
2019-07-18 | $25.42 | $25.42 | $25.31 | $25.37 | $19.39 | 29,461 |
2019-07-17 | $25.57 | $25.57 | $25.38 | $25.44 | $19.45 | 15,282 |
2019-07-16 | $25.50 | $25.58 | $25.50 | $25.55 | $19.53 | 34,633 |
2019-07-15 | $25.74 | $25.74 | $25.39 | $25.60 | $19.57 | 44,869 |
2019-07-12 | $25.49 | $25.49 | $25.38 | $25.41 | $19.43 | 17,586 |
2019-07-11 | $25.48 | $25.48 | $25.40 | $25.45 | $19.46 | 17,153 |
2019-07-10 | $25.17 | $25.45 | $25.17 | $25.34 | $19.37 | 42,632 |
2019-07-09 | $25.32 | $25.32 | $25.21 | $25.29 | $19.34 | 10,872 |
2019-07-08 | $25.50 | $25.50 | $25.20 | $25.31 | $19.35 | 31,255 |
2019-07-05 | $25.26 | $25.28 | $25.18 | $25.25 | $19.30 | 11,894 |
2019-07-03 | $25.54 | $25.54 | $25.11 | $25.27 | $19.32 | 39,395 |
2019-07-02 | $25.20 | $25.24 | $25.16 | $25.16 | $19.23 | 24,779 |
2019-07-01 | $25.03 | $25.16 | $25.03 | $25.10 | $19.19 | 19,092 |
2019-06-28 | $25.07 | $25.15 | $25.00 | $25.12 | $19.21 | 17,203 |
2019-06-27 | $25.26 | $25.26 | $24.90 | $25.02 | $19.13 | 15,269 |
2019-06-26 | $25.04 | $25.08 | $24.87 | $25.08 | $19.17 | 152,604 |
2019-06-25 | $25.05 | $25.05 | $24.93 | $24.99 | $19.10 | 14,442 |
2019-06-24 | $25.09 | $25.25 | $24.99 | $25.04 | $19.14 | 15,727 |
2019-06-21 | $24.91 | $25.14 | $24.91 | $25.01 | $19.12 | 30,258 |
2019-06-20 | $25.18 | $25.18 | $24.96 | $24.99 | $19.11 | 36,374 |
2019-06-19 | $26.09 | $26.12 | $26.03 | $26.08 | $19.28 | 34,373 |
2019-06-18 | $26.11 | $26.11 | $25.93 | $25.98 | $19.20 | 45,737 |
2019-06-17 | $26.20 | $26.20 | $25.89 | $25.96 | $19.19 | 16,107 |
2019-06-14 | $26.00 | $26.03 | $25.92 | $25.98 | $19.20 | 22,715 |
2019-06-13 | $25.96 | $26.02 | $25.85 | $25.96 | $19.19 | 19,194 |
2019-06-12 | $25.88 | $25.93 | $25.77 | $25.87 | $19.12 | 9,748 |
2019-06-11 | $25.83 | $25.84 | $25.70 | $25.77 | $19.05 | 31,835 |
2019-06-10 | $25.70 | $25.77 | $25.65 | $25.76 | $19.04 | 13,836 |
2019-06-07 | $25.61 | $25.66 | $25.51 | $25.66 | $18.97 | 15,956 |
2019-06-06 | $25.59 | $25.63 | $25.46 | $25.63 | $18.95 | 73,403 |
2019-06-05 | $25.57 | $25.57 | $25.40 | $25.48 | $18.83 | 24,028 |
2019-06-04 | $25.69 | $25.69 | $25.41 | $25.56 | $18.89 | 18,183 |
2019-06-03 | $25.61 | $25.61 | $25.27 | $25.39 | $18.77 | 41,491 |
2019-05-31 | $25.93 | $25.93 | $25.30 | $25.35 | $18.74 | 10,669 |
2019-05-30 | $25.89 | $25.94 | $25.58 | $25.68 | $18.98 | 59,553 |
2019-05-29 | $25.81 | $25.87 | $25.64 | $25.64 | $18.95 | 49,668 |
2019-05-28 | $26.08 | $26.08 | $25.81 | $25.87 | $19.12 | 17,427 |
2019-05-24 | $26.09 | $26.21 | $25.86 | $25.92 | $19.16 | 19,026 |
2019-05-23 | $25.97 | $26.19 | $25.80 | $25.88 | $19.13 | 32,873 |
2019-05-22 | $26.04 | $26.08 | $25.96 | $26.02 | $19.23 | 38,202 |
2019-05-21 | $27.07 | $27.07 | $25.99 | $26.05 | $19.25 | 61,379 |
2019-05-20 | $25.95 | $26.14 | $25.89 | $26.14 | $19.32 | 26,956 |
2019-05-17 | $25.92 | $26.35 | $25.92 | $25.98 | $19.20 | 27,677 |
2019-05-16 | $26.13 | $26.25 | $25.90 | $25.96 | $19.19 | 56,478 |
2019-05-15 | $25.91 | $25.98 | $25.83 | $25.90 | $19.14 | 26,063 |
2019-05-14 | $26.02 | $26.03 | $25.89 | $25.95 | $19.18 | 22,589 |
2019-05-13 | $26.34 | $26.34 | $25.73 | $25.88 | $19.13 | 61,517 |
2019-05-10 | $26.11 | $26.35 | $25.96 | $26.10 | $19.29 | 56,245 |
2019-05-09 | $26.18 | $26.18 | $25.88 | $26.04 | $19.25 | 45,694 |
2019-05-08 | $26.16 | $26.28 | $26.14 | $26.17 | $19.34 | 46,396 |
2019-05-07 | $26.17 | $26.36 | $26.13 | $26.18 | $19.35 | 51,735 |
2019-05-06 | $26.93 | $26.93 | $26.09 | $26.30 | $19.44 | 46,888 |
2019-05-03 | $26.34 | $26.37 | $26.14 | $26.31 | $19.44 | 50,194 |
2019-05-02 | $26.06 | $26.21 | $26.03 | $26.12 | $19.31 | 31,248 |
2019-05-01 | $26.84 | $26.84 | $26.02 | $26.11 | $19.30 | 52,405 |
2019-04-30 | $26.08 | $26.14 | $25.96 | $26.11 | $19.30 | 45,392 |
2019-04-29 | $26.09 | $26.14 | $26.01 | $26.06 | $19.26 | 43,616 |
2019-04-26 | $25.99 | $26.05 | $25.89 | $25.98 | $19.20 | 41,942 |
2019-04-25 | $25.84 | $25.98 | $25.82 | $25.95 | $19.18 | 51,114 |
2019-04-24 | $26.18 | $26.18 | $25.91 | $25.94 | $19.18 | 42,888 |
2019-04-23 | $25.94 | $26.03 | $25.90 | $25.96 | $19.19 | 23,332 |
2019-04-22 | $25.80 | $25.91 | $25.76 | $25.89 | $19.14 | 20,414 |
2019-04-18 | $25.93 | $26.13 | $25.76 | $25.84 | $19.10 | 24,210 |
2019-04-17 | $25.88 | $25.92 | $25.79 | $25.84 | $19.10 | 13,885 |
2019-04-16 | $25.98 | $25.98 | $25.84 | $25.92 | $19.16 | 22,923 |
2019-04-15 | $25.81 | $25.84 | $25.74 | $25.80 | $19.07 | 16,869 |
2019-04-12 | $25.95 | $25.95 | $25.76 | $25.86 | $19.12 | 21,522 |
2019-04-11 | $25.90 | $25.90 | $25.76 | $25.83 | $19.09 | 17,820 |
2019-04-10 | $25.67 | $25.81 | $25.67 | $25.73 | $19.02 | 22,331 |
2019-04-09 | $25.81 | $25.81 | $25.65 | $25.68 | $18.98 | 25,252 |
2019-04-08 | $25.69 | $25.80 | $25.69 | $25.77 | $19.05 | 16,559 |
2019-04-05 | $26.28 | $26.28 | $25.65 | $25.73 | $19.02 | 23,045 |
2019-04-04 | $25.69 | $25.69 | $25.58 | $25.65 | $18.96 | 22,571 |
2019-04-03 | $25.60 | $25.65 | $25.50 | $25.56 | $18.89 | 9,185 |
2019-04-02 | $25.65 | $25.65 | $25.48 | $25.57 | $18.90 | 12,451 |
2019-04-01 | $25.71 | $25.71 | $25.42 | $25.52 | $18.86 | 6,192 |
2019-03-29 | $25.40 | $25.46 | $25.31 | $25.31 | $18.71 | 22,977 |
2019-03-28 | $25.39 | $25.40 | $25.25 | $25.40 | $18.77 | 21,867 |
2019-03-27 | $25.40 | $25.40 | $25.24 | $25.33 | $18.72 | 11,712 |
2019-03-26 | $25.45 | $25.45 | $25.19 | $25.32 | $18.71 | 14,333 |
2019-03-25 | $25.10 | $25.32 | $24.91 | $25.24 | $18.66 | 17,553 |
2019-03-22 | $25.56 | $25.56 | $25.17 | $25.24 | $18.66 | 38,209 |
2019-03-21 | $25.48 | $25.51 | $25.33 | $25.43 | $18.80 | 32,613 |
2019-03-20 | $25.46 | $25.50 | $25.39 | $25.44 | $18.80 | 9,191 |
2019-03-19 | $26.14 | $26.14 | $25.49 | $25.53 | $18.87 | 28,575 |
2019-03-18 | $25.51 | $25.67 | $25.39 | $25.55 | $18.88 | 140,673 |
2019-03-15 | $25.84 | $25.84 | $25.42 | $25.50 | $18.85 | 15,890 |
2019-03-14 | $25.17 | $25.58 | $25.17 | $25.54 | $18.88 | 14,493 |
2019-03-13 | $25.44 | $25.57 | $25.40 | $25.50 | $18.85 | 22,717 |
2019-03-12 | $26.01 | $26.01 | $25.32 | $25.36 | $18.74 | 43,606 |
2019-03-11 | $25.64 | $25.64 | $25.30 | $25.39 | $18.76 | 32,993 |
2019-03-08 | $24.77 | $25.32 | $24.77 | $25.27 | $18.68 | 17,670 |
2019-03-07 | $25.86 | $25.86 | $25.17 | $25.24 | $18.65 | 24,554 |
2019-03-06 | $24.96 | $25.49 | $24.96 | $25.25 | $18.66 | 14,083 |
2019-03-05 | $25.52 | $25.87 | $25.17 | $25.30 | $18.70 | 46,166 |
2019-03-04 | $25.15 | $25.43 | $25.15 | $25.38 | $18.76 | 19,402 |
2019-03-01 | $25.41 | $25.41 | $25.29 | $25.34 | $18.73 | 12,290 |
2019-02-28 | $25.36 | $25.49 | $25.36 | $25.43 | $18.79 | 37,491 |
2019-02-27 | $25.66 | $25.82 | $25.64 | $25.64 | $18.95 | 14,345 |
2019-02-26 | $25.84 | $26.12 | $25.76 | $25.90 | $19.14 | 716,430 |
2019-02-25 | $26.10 | $26.10 | $25.72 | $25.97 | $19.19 | 1,221,076 |
2019-02-22 | $26.08 | $26.08 | $25.48 | $26.03 | $19.24 | 2,290,201 |
2019-02-21 | $25.26 | $25.41 | $25.26 | $25.41 | $18.78 | 7,891 |
2019-02-20 | $25.26 | $25.30 | $25.18 | $25.30 | $18.70 | 1,667,668 |
2019-02-19 | $25.17 | $25.17 | $25.15 | $25.15 | $18.59 | 452,489 |
2019-02-15 | $25.10 | $25.10 | $25.10 | $25.10 | $18.55 | 0 |
2019-02-14 | $25.01 | $25.01 | $25.01 | $25.01 | $18.49 | 2 |
2019-02-13 | $24.99 | $24.99 | $24.99 | $24.99 | $18.47 | 20 |
2019-02-12 | $24.91 | $24.91 | $24.91 | $24.91 | $18.42 | 0 |
2019-02-11 | $24.86 | $24.86 | $24.86 | $24.86 | $18.37 | 0 |
2019-02-08 | $24.81 | $24.81 | $24.79 | $24.79 | $18.33 | 201 |
Virtus Private Credit Strategy ETF (VPC) News Headlines
Recent Virtus Private Credit Strategy ETF (VPC) News
Similar Companies to Virtus Private Credit Strategy ETF (VPC) 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 | -- | -- | -- |