WBI BullBear Yield 3000 ETF (WBIG) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.53 ($0.08) 0.38%
WBI BullBear Yield 3000 ETF - Daily Information
Click for more stock information on WBI BullBear Yield 3000 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.55 |
Previous Close | $20.53 |
High | $20.59 |
Low | $20.53 |
Adjusted Open | $20.55 |
Previous Adjusted Close | $20.53 |
Adjusted High | $20.59 |
Adjusted Low | $20.53 |
About WBI BullBear Yield 3000 ETF (WBIG)
The Fund will seek to invest in the equity securities of small-capitalization, mid-capitalization, and large capitalization domestic and foreign companies that WBI Investments, Inc., the sub-advisor (“Sub-Advisor”) to the Fund and an affiliate of Millington Securities, Inc., the advisor (“Advisor”), believes display attractive prospects for growth in a company’s intrinsic value, and in other tactical investment opportunities.These securities will be selected on the basis of the Sub-Advisor’s investment process which includes a buy and sell discipline. The Fund’s buy discipline is driven by the Sub-Advisor’s proprietary selection process (“Selection Process”), as described further below. Cash and cash equivalents are some of the investment opportunities evaluated by the Selection Process. From time to time, the Fund may invest in and hold a significant percentage of its net assets in cash or cash equivalents as part of the normal operation of its investment strategy.Large-capitalization companies are those that have higher market capitalization than small and mid capitalization companies in their primary market when ranked in order of market capital. For publicly traded U.S. companies in the current environment, this would include companies with market capitalizations of greater than approximately $10 billion. Conversely, Small-capitalization and mid-capitalization companies are those that have lower market capitalization than large capitalization companies in their primary market. For publicly-traded U.S. companies in the current environment, this would include companies with market capitalizations of less than approximately $10 billion. Each of large, small and mid capitalization companies in non-U.S. markets may have capitalizations that differ from this U.S. Dollar equivalent amount because of the wide variation in the range of market capitalizations of companies available for investment in those markets.The types of equity securities in which the Fund will generally invest include common stocks, preferred stocks, rights, warrants, convertibles, exchange-traded funds (“ETFs”), real estate investment trusts (“REITs”) and master limited partnerships (businesses organized as partnerships which trade on public exchanges) (“MLPs”). The types of debt securities in which the Fund will generally invest (or through which it will seek debt exposure) include fixed, floating, and variable rate corporate debt securities, U.S. Government securities, debt securities of foreign issuers, sovereign debt securities, U.S. Government agency securities, high-yield bonds (also known as “junk bonds”), ETFs, and exchange-traded notes (“ETNs”). An ETN is an unsecured debt security that trades on an established exchange. Its underlying value is determined by reference to an index, commodity, interest rate, or other objectively determined reference. The Fund expects to invest in debt securities of all maturities, from less than one year up to thirty years, depending on the portfolio managers’ assessment of the risks and opportunities along the yield curve. (The yield curve refers to differences in yield among debt assets of varying maturities).The Fund may invest in domestic and foreign debt securities, ETFs, ETNs, and/or in option strategies to enhance the Fund’s returns or to mitigate risk and volatility. Equity option strategies used by the Fund for individual securities include writing (selling) covered calls, buying calls or puts, and using combinations of calls and puts. The Fund may also use options on indices.The Fund may invest without limitation in securities of small-capitalization, mid-capitalization, and large capitalization foreign issuers, and may invest up to 50% of its net assets in the securities of issuers in emerging markets. The Fund may invest up to 20% of its net assets in high-yield bonds. The Fund may also invest in other investment companies, including other ETFs, up to the limits specified in the Investment Company Act of 1940 (“1940 Act”) or in reliance on exemptions therefrom.Although the Fund is limited as to the percentage of its net assets that may be directly invested in certain asset classes, the Fund may obtain investment exposure to such asset classes in excess of such limits by investing indirectly in such asset classes through other investment companies, including other ETFs with exposure to such asset classes. Consequently, investments in such pooled investment vehicles may result in aggregate direct and indirect investment exposure to an asset class in excess of the limit up to which the applicable Fund may invest directly in such assets.The investment process used for the Fund attempts to provide consistent, attractive returns net of expenses with potentially less volatility and risk to capital than traditional approaches, whatever market conditions may be. This is the Fund’s definition of an absolute return approach to investment management, and such an approach is used (in part) to achieve the Fund’s investment objective.The Sub-Advisor uses quantitative computer screening of fundamental stock information to evaluate securities in an attempt to find companies with attractive yield characteristics for the selected universe of securities. The consistency of dividend payments is generally considered as part of the evaluation process. Once securities are identified, an overlay of technical analysis confirms timeliness of security purchases. The Sub-Advisor then purchases qualifying securities using available cash.The Fund uses a proprietary bond model created by the Sub-Advisor to assess the appropriate duration and credit quality of any exposure to debt securities. Duration is a measure of a fixed income security’s expected price sensitivity to changes in interest rates. Credit quality is a measure of a borrower’s creditworthiness or risk of default. A portion of the Fund’s bond exposure may also be invested to pursue perceived opportunities in varying segments of the debt market. This systematic process of identifying, evaluating, and purchasing securities constitutes the Sub-Advisor’s buy discipline for the Fund.Once securities are purchased, the Sub-Advisor maintains a strict sell discipline that attempts to control the effects of the volatility of each Fund asset on the Fund’s NAV. This sell discipline, together with the Selection Process, constitutes the Fund’s strategy to achieve its investment objective. If a Fund asset’s price stays within a range of acceptable prices, the Fund asset will continue to be held. If a Fund asset’s price falls below the bottom of an acceptable price range, the Fund asset will be identified to sell. This results in a responsive process that actively adjusts the Fund’s allocation by causing it to become more fully invested or by raising cash to protect capital. The sell discipline operates independently of, and in addition to, any investment model changes. During periods of high market volatility, a significant amount of Fund holdings may be sold, resulting in a significant allocation to cash or cash equivalents in the Fund.The Fund is an actively managed ETF. The Sub-Advisor actively manages the Fund’s portfolio. As a result, the portfolio turnover rate for the Fund may be high. The Sub-Advisor expects that the Fund’s investment strategy will result in a portfolio turnover rate in excess of 100% on an annual basis.For additional information about the Fund’s principal investment strategies and the investment process, see “Description of the Principal Strategies of the Funds.”
Invest in WBI BullBear Yield 3000 ETF (WBIG)
Historical Stock Data for WBI BullBear Yield 3000 ETF (WBIG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $20.55 | $20.59 | $20.53 | $20.53 | $20.53 | 1,281 |
2025-04-16 | $20.67 | $20.71 | $20.45 | $20.45 | $20.45 | 2,410 |
2025-04-15 | $20.80 | $20.83 | $20.75 | $20.76 | $20.76 | 1,263 |
2025-04-14 | $20.92 | $20.92 | $20.78 | $20.82 | $20.82 | 514 |
2025-04-11 | $20.49 | $20.75 | $20.49 | $20.75 | $20.75 | 1,735 |
2025-04-10 | $20.57 | $20.65 | $20.55 | $20.55 | $20.55 | 9,152 |
2025-04-09 | $20.48 | $20.67 | $20.43 | $20.67 | $20.67 | 2,209 |
2025-04-08 | $20.68 | $20.68 | $20.34 | $20.36 | $20.36 | 6,038 |
2025-04-07 | $20.57 | $20.82 | $20.42 | $20.70 | $20.70 | 4,397 |
2025-04-04 | $21.59 | $21.59 | $20.84 | $20.90 | $20.90 | 3,334 |
2025-04-03 | $22.38 | $22.38 | $22.06 | $22.06 | $22.06 | 1,062 |
2025-04-02 | $22.83 | $22.95 | $22.83 | $22.95 | $22.95 | 2,715 |
2025-04-01 | $22.60 | $22.78 | $22.60 | $22.78 | $22.78 | 1,176 |
2025-03-31 | $22.55 | $22.70 | $22.53 | $22.70 | $22.70 | 1,467 |
2025-03-28 | $22.56 | $22.61 | $22.49 | $22.55 | $22.55 | 823 |
2025-03-27 | $22.93 | $22.93 | $22.82 | $22.82 | $22.82 | 2,327 |
2025-03-26 | $23.04 | $23.08 | $22.96 | $22.96 | $22.96 | 9,483 |
2025-03-25 | $23.05 | $23.09 | $23.00 | $23.00 | $23.00 | 1,826 |
2025-03-24 | $23.13 | $23.14 | $23.08 | $23.14 | $23.14 | 1,856 |
2025-03-21 | $22.89 | $22.94 | $22.89 | $22.94 | $22.94 | 2,117 |
2025-03-20 | $23.03 | $23.08 | $23.02 | $23.08 | $23.08 | 774 |
2025-03-19 | $23.03 | $23.07 | $23.02 | $23.07 | $23.07 | 575 |
2025-03-18 | $22.97 | $23.00 | $22.95 | $22.98 | $22.98 | 1,228 |
2025-03-17 | $23.05 | $23.14 | $23.05 | $23.14 | $23.14 | 2,710 |
2025-03-14 | $22.92 | $22.98 | $22.90 | $22.98 | $22.98 | 2,310 |
2025-03-13 | $22.82 | $22.86 | $22.73 | $22.73 | $22.73 | 1,793 |
2025-03-12 | $22.86 | $22.94 | $22.86 | $22.94 | $22.94 | 915 |
2025-03-11 | $23.10 | $23.20 | $22.97 | $23.11 | $23.11 | 1,980 |
2025-03-10 | $23.63 | $23.63 | $23.35 | $23.41 | $23.41 | 2,240 |
2025-03-07 | $23.52 | $23.69 | $23.44 | $23.68 | $23.68 | 25,986 |
2025-03-06 | $23.42 | $23.43 | $23.27 | $23.43 | $23.43 | 1,341 |
2025-03-05 | $23.28 | $23.53 | $23.28 | $23.53 | $23.53 | 592 |
2025-03-04 | $23.52 | $23.66 | $23.44 | $23.44 | $23.44 | 5,305 |
2025-03-03 | $24.09 | $24.14 | $23.84 | $23.84 | $23.84 | 1,953 |
2025-02-28 | $23.84 | $23.98 | $23.73 | $23.98 | $23.98 | 3,758 |
2025-02-27 | $23.86 | $23.88 | $23.72 | $23.72 | $23.72 | 1,148 |
2025-02-26 | $24.02 | $24.02 | $23.85 | $23.86 | $23.86 | 915 |
2025-02-25 | $23.98 | $24.06 | $23.98 | $24.06 | $24.06 | 1,702 |
2025-02-24 | $24.02 | $24.17 | $24.02 | $24.02 | $24.02 | 1,734 |
2025-02-21 | $24.01 | $24.05 | $23.92 | $23.92 | $23.92 | 6,729 |
2025-02-20 | $24.00 | $24.21 | $23.96 | $24.12 | $24.12 | 1,532 |
2025-02-19 | $23.96 | $24.14 | $23.96 | $24.12 | $24.12 | 9,838 |
2025-02-18 | $23.97 | $24.05 | $23.97 | $24.05 | $24.05 | 903 |
2025-02-14 | $24.23 | $24.24 | $24.09 | $24.09 | $24.09 | 4,265 |
2025-02-13 | $23.98 | $24.21 | $23.94 | $24.20 | $24.20 | 4,808 |
2025-02-12 | $24.05 | $24.05 | $23.93 | $23.95 | $23.95 | 10,511 |
2025-02-11 | $24.03 | $24.10 | $24.03 | $24.10 | $24.10 | 739 |
2025-02-10 | $23.99 | $24.05 | $23.99 | $24.05 | $24.05 | 281 |
2025-02-07 | $24.14 | $24.16 | $23.98 | $24.04 | $24.04 | 5,776 |
2025-02-06 | $24.19 | $24.22 | $24.18 | $24.18 | $24.18 | 787 |
2025-02-05 | $24.23 | $24.28 | $24.23 | $24.27 | $24.27 | 1,689 |
2025-02-04 | $24.13 | $24.15 | $24.11 | $24.15 | $24.15 | 1,474 |
2025-02-03 | $23.88 | $24.11 | $23.88 | $24.11 | $24.11 | 1,121 |
2025-01-31 | $24.40 | $24.42 | $24.27 | $24.27 | $24.27 | 1,545 |
2025-01-30 | $24.44 | $24.53 | $24.44 | $24.53 | $24.53 | 1,176 |
2025-01-29 | $24.55 | $24.63 | $24.48 | $24.48 | $24.35 | 2,996 |
2025-01-28 | $24.42 | $24.55 | $24.40 | $24.55 | $24.42 | 464 |
2025-01-27 | $24.38 | $24.44 | $24.38 | $24.44 | $24.32 | 4,808 |
2025-01-24 | $24.63 | $24.63 | $24.52 | $24.60 | $24.47 | 5,530 |
2025-01-23 | $24.55 | $24.61 | $24.55 | $24.61 | $24.48 | 265 |
2025-01-22 | $24.58 | $24.58 | $24.55 | $24.56 | $24.43 | 349 |
2025-01-21 | $24.46 | $24.52 | $24.46 | $24.51 | $24.38 | 1,597 |
2025-01-17 | $24.34 | $24.42 | $24.34 | $24.36 | $24.24 | 3,066 |
2025-01-16 | $24.26 | $24.29 | $24.24 | $24.26 | $24.14 | 2,960 |
2025-01-15 | $24.12 | $24.14 | $24.09 | $24.09 | $23.97 | 1,050 |
2025-01-14 | $23.86 | $23.87 | $23.79 | $23.87 | $23.74 | 800 |
2025-01-13 | $23.71 | $23.83 | $23.71 | $23.83 | $23.70 | 2,179 |
2025-01-10 | $23.76 | $23.77 | $23.71 | $23.71 | $23.59 | 2,193 |
2025-01-08 | $23.97 | $24.07 | $23.93 | $24.07 | $23.94 | 5,752 |
2025-01-07 | $24.06 | $24.09 | $24.00 | $24.00 | $23.88 | 1,701 |
2025-01-06 | $24.03 | $24.07 | $24.03 | $24.07 | $23.94 | 513 |
2025-01-03 | $24.08 | $24.14 | $24.02 | $24.14 | $24.01 | 4,245 |
2025-01-02 | $24.17 | $24.17 | $23.97 | $24.06 | $23.93 | 664 |
2024-12-31 | $24.03 | $24.03 | $23.96 | $23.97 | $23.84 | 560 |
2024-12-30 | $24.07 | $24.07 | $23.86 | $24.02 | $23.90 | 4,727 |
2024-12-27 | $24.14 | $24.16 | $24.14 | $24.16 | $24.03 | 1,687 |
2024-12-26 | $24.31 | $24.31 | $24.29 | $24.31 | $24.18 | 880 |
2024-12-24 | $24.15 | $24.27 | $24.15 | $24.27 | $24.14 | 1,246 |
2024-12-23 | $24.18 | $24.22 | $24.04 | $24.22 | $24.01 | 560 |
2024-12-20 | $24.03 | $24.25 | $24.03 | $24.20 | $23.98 | 655 |
2024-12-19 | $24.03 | $24.05 | $23.97 | $23.97 | $23.76 | 429 |
2024-12-18 | $24.49 | $24.49 | $24.04 | $24.04 | $23.83 | 1,630 |
2024-12-17 | $24.52 | $24.57 | $24.51 | $24.51 | $24.30 | 3,903 |
2024-12-16 | $24.72 | $24.77 | $24.66 | $24.66 | $24.45 | 7,285 |
2024-12-13 | $24.72 | $24.76 | $24.64 | $24.76 | $24.76 | 10,745 |
2024-12-12 | $24.84 | $24.84 | $24.71 | $24.75 | $24.75 | 14,575 |
2024-12-11 | $24.83 | $24.89 | $24.83 | $24.86 | $24.86 | 2,706 |
2024-12-10 | $24.99 | $24.99 | $24.93 | $24.93 | $24.93 | 590 |
2024-12-09 | $25.25 | $25.25 | $25.10 | $25.10 | $25.10 | 1,930 |
2024-12-06 | $25.18 | $25.18 | $25.11 | $25.15 | $25.15 | 1,191 |
2024-12-05 | $25.22 | $25.25 | $25.22 | $25.25 | $25.25 | 464 |
2024-12-04 | $25.25 | $25.30 | $25.19 | $25.30 | $25.30 | 720 |
2024-12-03 | $25.36 | $25.40 | $25.35 | $25.40 | $25.40 | 2,171 |
2024-12-02 | $25.36 | $25.48 | $25.36 | $25.48 | $25.48 | 709 |
2024-11-29 | $25.50 | $25.61 | $25.50 | $25.60 | $25.60 | 5,731 |
2024-11-27 | $25.51 | $25.51 | $25.41 | $25.49 | $25.49 | 1,081 |
2024-11-26 | $25.45 | $25.59 | $25.45 | $25.59 | $25.53 | 1,028 |
2024-11-25 | $25.50 | $25.58 | $25.48 | $25.58 | $25.58 | 6,414 |
2024-11-22 | $25.28 | $25.28 | $25.27 | $25.28 | $25.28 | 626 |
2024-11-21 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 116 |
2024-11-20 | $24.63 | $24.82 | $24.63 | $24.82 | $24.82 | 525 |
2024-11-19 | $24.76 | $24.80 | $24.76 | $24.80 | $24.80 | 635 |
2024-11-18 | $24.89 | $24.92 | $24.87 | $24.92 | $24.92 | 817 |
2024-11-15 | $24.74 | $24.78 | $24.74 | $24.78 | $24.78 | 190 |
2024-11-14 | $24.89 | $24.89 | $24.80 | $24.88 | $24.88 | 26,131 |
2024-11-13 | $24.92 | $24.95 | $24.90 | $24.95 | $24.95 | 773 |
2024-11-12 | $25.11 | $25.11 | $24.96 | $24.99 | $24.99 | 1,619 |
2024-11-11 | $25.07 | $25.17 | $25.07 | $25.09 | $25.09 | 664 |
2024-11-08 | $24.86 | $24.93 | $24.86 | $24.92 | $24.92 | 3,637 |
2024-11-07 | $24.91 | $24.91 | $24.84 | $24.88 | $24.88 | 719 |
2024-11-06 | $24.82 | $24.97 | $24.82 | $24.97 | $24.97 | 118 |
2024-11-05 | $24.32 | $24.43 | $24.32 | $24.43 | $24.43 | 281 |
2024-11-04 | $24.29 | $24.29 | $24.18 | $24.26 | $24.26 | 9,575 |
2024-11-01 | $24.38 | $24.38 | $24.22 | $24.22 | $24.22 | 5,701 |
2024-10-31 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 223 |
2024-10-30 | $24.41 | $24.44 | $24.38 | $24.40 | $24.40 | 604 |
2024-10-29 | $24.47 | $24.47 | $24.40 | $24.46 | $24.42 | 5,552 |
2024-10-28 | $24.44 | $24.55 | $24.44 | $24.51 | $24.47 | 3,253 |
2024-10-25 | $24.56 | $24.56 | $24.40 | $24.40 | $24.36 | 2,350 |
2024-10-24 | $24.65 | $24.70 | $24.65 | $24.70 | $24.66 | 229 |
2024-10-23 | $24.62 | $24.63 | $24.55 | $24.63 | $24.60 | 3,182 |
2024-10-22 | $24.61 | $24.68 | $24.61 | $24.68 | $24.64 | 328 |
2024-10-21 | $24.78 | $24.78 | $24.78 | $24.78 | $24.74 | 104 |
2024-10-18 | $24.89 | $25.01 | $24.89 | $25.01 | $24.97 | 149 |
2024-10-17 | $24.88 | $24.96 | $24.88 | $24.96 | $24.92 | 792 |
2024-10-16 | $24.88 | $24.95 | $24.88 | $24.95 | $24.91 | 608 |
2024-10-15 | $24.88 | $24.92 | $24.82 | $24.82 | $24.78 | 1,146 |
2024-10-14 | $24.80 | $24.91 | $24.80 | $24.91 | $24.87 | 1,380 |
2024-10-11 | $24.76 | $24.83 | $24.76 | $24.83 | $24.83 | 1,686 |
2024-10-10 | $24.66 | $24.66 | $24.60 | $24.64 | $24.64 | 9,537 |
2024-10-09 | $24.61 | $24.73 | $24.61 | $24.72 | $24.72 | 2,411 |
2024-10-08 | $24.54 | $24.62 | $24.54 | $24.62 | $24.62 | 1,650 |
2024-10-07 | $24.69 | $24.69 | $24.65 | $24.65 | $24.65 | 142 |
2024-10-04 | $24.72 | $24.82 | $24.70 | $24.82 | $24.82 | 6,620 |
2024-10-03 | $24.58 | $24.62 | $24.58 | $24.62 | $24.62 | 923 |
2024-10-02 | $24.68 | $24.72 | $24.64 | $24.70 | $24.70 | 1,460 |
2024-10-01 | $24.62 | $24.71 | $24.62 | $24.71 | $24.71 | 3,292 |
2024-09-30 | $24.57 | $24.68 | $24.54 | $24.68 | $24.68 | 24,478 |
2024-09-27 | $24.64 | $24.68 | $24.57 | $24.62 | $24.62 | 3,767 |
2024-09-26 | $24.58 | $24.62 | $24.51 | $24.55 | $24.51 | 2,103 |
2024-09-25 | $24.50 | $24.50 | $24.39 | $24.47 | $24.43 | 603 |
2024-09-24 | $24.56 | $24.62 | $24.56 | $24.62 | $24.58 | 183 |
2024-09-23 | $24.44 | $24.51 | $24.44 | $24.51 | $24.47 | 660 |
2024-09-20 | $24.30 | $24.39 | $24.30 | $24.37 | $24.33 | 525 |
2024-09-19 | $24.40 | $24.51 | $24.38 | $24.45 | $24.41 | 2,170 |
2024-09-18 | $24.36 | $24.36 | $24.21 | $24.21 | $24.17 | 778 |
2024-09-17 | $24.29 | $24.36 | $24.22 | $24.32 | $24.28 | 2,649 |
2024-09-16 | $24.41 | $24.43 | $24.37 | $24.43 | $24.38 | 331 |
2024-09-13 | $24.21 | $24.30 | $24.20 | $24.29 | $24.29 | 2,249 |
2024-09-12 | $24.02 | $24.15 | $24.02 | $24.15 | $24.15 | 211 |
2024-09-11 | $23.72 | $24.04 | $23.72 | $24.04 | $24.04 | 146 |
2024-09-10 | $23.91 | $24.04 | $23.91 | $24.04 | $24.04 | 1,760 |
2024-09-09 | $24.00 | $24.10 | $24.00 | $24.07 | $24.07 | 1,047 |
2024-09-06 | $23.78 | $23.80 | $23.78 | $23.79 | $23.79 | 360 |
2024-09-05 | $23.90 | $23.98 | $23.90 | $23.98 | $23.98 | 359 |
2024-09-04 | $24.16 | $24.16 | $24.04 | $24.14 | $24.14 | 3,348 |
2024-09-03 | $24.18 | $24.19 | $24.11 | $24.11 | $24.11 | 248 |
2024-08-30 | $24.12 | $24.30 | $24.12 | $24.30 | $24.30 | 661 |
2024-08-29 | $24.19 | $24.28 | $24.16 | $24.18 | $24.18 | 719 |
2024-08-28 | $24.07 | $24.12 | $24.04 | $24.12 | $24.10 | 1,169 |
2024-08-27 | $24.10 | $24.24 | $24.10 | $24.24 | $24.24 | 2,710 |
2024-08-26 | $24.19 | $24.19 | $24.15 | $24.16 | $24.16 | 1,060 |
2024-08-23 | $24.08 | $24.14 | $24.08 | $24.14 | $24.14 | 700 |
2024-08-22 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 347 |
2024-08-21 | $24.08 | $24.10 | $24.06 | $24.09 | $24.09 | 3,082 |
2024-08-20 | $23.89 | $23.95 | $23.89 | $23.95 | $23.95 | 368 |
2024-08-19 | $23.86 | $23.94 | $23.86 | $23.93 | $23.93 | 941 |
2024-08-16 | $23.73 | $23.87 | $23.71 | $23.76 | $23.76 | 5,722 |
2024-08-15 | $23.71 | $23.80 | $23.66 | $23.80 | $23.80 | 6,058 |
2024-08-14 | $23.53 | $23.59 | $23.53 | $23.59 | $23.59 | 1,062 |
2024-08-13 | $23.38 | $23.52 | $23.37 | $23.52 | $23.52 | 697 |
2024-08-12 | $23.29 | $23.29 | $23.24 | $23.26 | $23.26 | 907 |
2024-08-09 | $23.29 | $23.37 | $23.29 | $23.37 | $23.37 | 550 |
2024-08-08 | $23.29 | $23.32 | $23.26 | $23.32 | $23.32 | 736 |
2024-08-07 | $23.49 | $23.49 | $23.12 | $23.14 | $23.14 | 2,507 |
2024-08-06 | $23.33 | $23.37 | $23.27 | $23.27 | $23.27 | 3,335 |
2024-08-05 | $23.05 | $23.15 | $22.94 | $22.99 | $22.99 | 1,013 |
2024-08-02 | $23.83 | $23.83 | $23.48 | $23.60 | $23.60 | 1,976 |
2024-08-01 | $24.21 | $24.21 | $23.95 | $24.03 | $24.03 | 794 |
2024-07-31 | $24.38 | $24.48 | $24.37 | $24.44 | $24.44 | 8,409 |
2024-07-30 | $24.20 | $24.33 | $24.18 | $24.33 | $24.33 | 520 |
2024-07-29 | $24.23 | $24.29 | $24.23 | $24.26 | $24.23 | 1,527 |
2024-07-26 | $24.09 | $24.20 | $24.09 | $24.20 | $24.17 | 705 |
2024-07-25 | $23.89 | $24.04 | $23.89 | $23.99 | $23.99 | 573 |
2024-07-24 | $23.97 | $24.00 | $23.83 | $23.83 | $23.83 | 1,123 |
2024-07-23 | $24.32 | $24.33 | $24.29 | $24.33 | $24.33 | 774 |
2024-07-22 | $24.20 | $24.38 | $24.20 | $24.38 | $24.38 | 307 |
2024-07-19 | $24.19 | $24.19 | $24.11 | $24.14 | $24.14 | 479 |
2024-07-18 | $24.42 | $24.42 | $24.28 | $24.28 | $24.28 | 560 |
2024-07-17 | $24.58 | $24.58 | $24.50 | $24.50 | $24.50 | 3,218 |
2024-07-16 | $24.64 | $24.78 | $24.64 | $24.78 | $24.78 | 811 |
2024-07-15 | $24.51 | $24.61 | $24.51 | $24.52 | $24.52 | 1,347 |
2024-07-12 | $24.31 | $24.37 | $24.31 | $24.36 | $24.36 | 1,012 |
2024-07-11 | $24.19 | $24.19 | $24.17 | $24.17 | $24.17 | 264 |
2024-07-10 | $23.94 | $24.11 | $23.88 | $24.11 | $24.11 | 2,636 |
2024-07-09 | $23.95 | $24.04 | $23.95 | $24.00 | $24.00 | 1,028 |
2024-07-08 | $23.83 | $24.07 | $23.83 | $24.07 | $24.07 | 3,746 |
2024-07-05 | $23.90 | $23.99 | $23.90 | $23.99 | $23.99 | 2,958 |
2024-07-03 | $23.98 | $24.08 | $23.98 | $24.01 | $24.01 | 2,079 |
2024-07-02 | $23.78 | $23.95 | $23.78 | $23.95 | $23.95 | 10,961 |
2024-07-01 | $23.75 | $23.83 | $23.75 | $23.83 | $23.83 | 179 |
2024-06-28 | $23.99 | $24.02 | $23.92 | $23.92 | $23.92 | 2,051 |
2024-06-27 | $23.97 | $23.98 | $23.90 | $23.98 | $23.98 | 665 |
2024-06-26 | $23.88 | $23.96 | $23.87 | $23.94 | $23.90 | 17,842 |
2024-06-25 | $24.11 | $24.13 | $24.00 | $24.06 | $24.01 | 2,576 |
2024-06-24 | $24.24 | $24.24 | $24.18 | $24.19 | $24.15 | 844 |
2024-06-21 | $24.14 | $24.20 | $24.13 | $24.20 | $24.15 | 927 |
2024-06-20 | $24.15 | $24.24 | $24.12 | $24.19 | $24.14 | 1,464 |
2024-06-18 | $24.15 | $24.25 | $24.11 | $24.25 | $24.20 | 3,934 |
2024-06-17 | $23.92 | $24.18 | $23.92 | $24.18 | $24.13 | 2,976 |
2024-06-14 | $23.82 | $24.04 | $23.81 | $23.99 | $23.94 | 2,568 |
2024-06-13 | $23.96 | $24.04 | $23.86 | $24.04 | $23.99 | 1,740 |
2024-06-12 | $24.17 | $24.20 | $24.12 | $24.12 | $24.08 | 5,524 |
2024-06-11 | $23.98 | $24.08 | $23.98 | $23.99 | $23.99 | 1,402 |
2024-06-10 | $24.07 | $24.15 | $23.99 | $24.15 | $24.15 | 1,124 |
2024-06-07 | $23.99 | $24.15 | $23.99 | $24.15 | $24.15 | 3,891 |
2024-06-06 | $24.10 | $24.10 | $24.07 | $24.07 | $24.07 | 1,117 |
2024-06-05 | $24.06 | $24.15 | $24.06 | $24.15 | $24.15 | 164 |
2024-06-04 | $24.06 | $24.15 | $24.04 | $24.15 | $24.15 | 755 |
2024-06-03 | $24.08 | $24.13 | $24.02 | $24.13 | $24.13 | 689 |
2024-05-31 | $24.00 | $24.24 | $23.90 | $24.24 | $24.24 | 14,307 |
2024-05-30 | $23.95 | $24.13 | $23.93 | $24.04 | $24.04 | 3,514 |
2024-05-29 | $23.75 | $23.82 | $23.73 | $23.73 | $23.69 | 1,581 |
2024-05-28 | $24.01 | $24.01 | $23.95 | $23.95 | $23.91 | 440 |
2024-05-24 | $24.24 | $24.24 | $24.19 | $24.22 | $24.17 | 274 |
2024-05-23 | $24.34 | $24.34 | $24.18 | $24.21 | $24.17 | 698 |
2024-05-22 | $24.51 | $24.54 | $24.45 | $24.48 | $24.43 | 1,376 |
2024-05-21 | $24.55 | $24.55 | $24.55 | $24.55 | $24.51 | 123 |
2024-05-20 | $24.56 | $24.57 | $24.51 | $24.52 | $24.48 | 2,395 |
2024-05-17 | $24.50 | $24.58 | $24.48 | $24.58 | $24.54 | 381 |
2024-05-16 | $24.57 | $24.61 | $24.56 | $24.61 | $24.57 | 1,529 |
2024-05-15 | $24.54 | $24.61 | $24.54 | $24.61 | $24.56 | 839 |
2024-05-14 | $24.39 | $24.49 | $24.31 | $24.49 | $24.45 | 33,196 |
2024-05-13 | $24.54 | $24.54 | $24.41 | $24.43 | $24.39 | 1,138 |
2024-05-10 | $24.42 | $24.47 | $24.42 | $24.47 | $24.47 | 167 |
2024-05-09 | $24.26 | $24.26 | $24.25 | $24.26 | $24.26 | 397 |
2024-05-08 | $24.10 | $24.21 | $24.10 | $24.21 | $24.21 | 179 |
2024-05-07 | $24.19 | $24.19 | $24.12 | $24.12 | $24.12 | 4,729 |
2024-05-06 | $23.97 | $24.06 | $23.96 | $24.06 | $24.06 | 975 |
2024-05-03 | $23.71 | $23.86 | $23.71 | $23.86 | $23.86 | 485 |
2024-05-02 | $23.73 | $23.81 | $23.71 | $23.77 | $23.77 | 2,430 |
2024-05-01 | $23.77 | $23.94 | $23.67 | $23.78 | $23.78 | 14,588 |
2024-04-30 | $23.94 | $23.94 | $23.86 | $23.90 | $23.90 | 644 |
2024-04-29 | $24.08 | $24.08 | $24.00 | $24.06 | $24.06 | 760 |
2024-04-26 | $23.99 | $23.99 | $23.97 | $23.99 | $23.99 | 1,140 |
2024-04-25 | $24.07 | $24.07 | $23.95 | $24.07 | $24.03 | 10,211 |
2024-04-24 | $24.19 | $24.34 | $24.17 | $24.34 | $24.29 | 4,055 |
2024-04-23 | $24.32 | $24.33 | $24.30 | $24.33 | $24.28 | 1,013 |
2024-04-22 | $24.16 | $24.25 | $24.16 | $24.25 | $24.21 | 520 |
2024-04-19 | $24.09 | $24.09 | $24.09 | $24.09 | $24.04 | 18 |
2024-04-18 | $23.93 | $23.93 | $23.85 | $23.93 | $23.88 | 1,865 |
2024-04-17 | $23.96 | $23.98 | $23.87 | $23.95 | $23.91 | 5,331 |
2024-04-16 | $24.06 | $24.14 | $24.06 | $24.10 | $24.10 | 2,477 |
2024-04-15 | $24.29 | $24.29 | $24.09 | $24.12 | $24.12 | 3,442 |
2024-04-12 | $24.46 | $24.46 | $24.22 | $24.30 | $24.30 | 1,480 |
2024-04-11 | $24.51 | $24.65 | $24.51 | $24.64 | $24.64 | 572 |
2024-04-10 | $24.57 | $24.65 | $24.57 | $24.65 | $24.65 | 2,301 |
2024-04-09 | $24.89 | $24.97 | $24.89 | $24.97 | $24.97 | 294 |
2024-04-08 | $25.06 | $25.09 | $25.05 | $25.06 | $25.06 | 2,845 |
2024-04-05 | $24.85 | $24.98 | $24.85 | $24.98 | $24.98 | 3,017 |
2024-04-04 | $25.14 | $25.18 | $24.76 | $24.76 | $24.76 | 4,858 |
2024-04-03 | $25.09 | $25.15 | $25.07 | $25.08 | $25.08 | 3,081 |
2024-04-02 | $25.02 | $25.07 | $25.01 | $25.07 | $25.07 | 1,432 |
2024-04-01 | $25.28 | $25.29 | $25.26 | $25.29 | $25.29 | 3,130 |
2024-03-28 | $25.42 | $25.48 | $25.39 | $25.48 | $25.48 | 11,805 |
2024-03-27 | $25.18 | $25.30 | $25.17 | $25.30 | $25.30 | 653 |
2024-03-26 | $25.21 | $25.21 | $25.11 | $25.11 | $25.11 | 1,271 |
2024-03-25 | $25.28 | $25.28 | $25.22 | $25.22 | $25.15 | 683 |
2024-03-22 | $25.32 | $25.32 | $25.20 | $25.21 | $25.14 | 2,420 |
2024-03-21 | $25.31 | $25.36 | $25.22 | $25.36 | $25.29 | 7,872 |
2024-03-20 | $25.02 | $25.15 | $25.00 | $25.15 | $25.08 | 682 |
2024-03-19 | $24.94 | $25.01 | $24.88 | $24.99 | $24.92 | 6,192 |
2024-03-18 | $24.84 | $24.89 | $24.84 | $24.86 | $24.80 | 3,618 |
2024-03-15 | $24.80 | $24.81 | $24.78 | $24.81 | $24.74 | 420 |
2024-03-14 | $24.82 | $24.84 | $24.78 | $24.83 | $24.76 | 3,907 |
2024-03-13 | $25.02 | $25.02 | $24.92 | $24.96 | $24.89 | 1,945 |
2024-03-12 | $24.89 | $24.94 | $24.80 | $24.94 | $24.87 | 934 |
2024-03-11 | $24.67 | $24.78 | $24.67 | $24.78 | $24.71 | 754 |
2024-03-08 | $24.74 | $24.81 | $24.69 | $24.72 | $24.65 | 12,112 |
2024-03-07 | $24.68 | $24.74 | $24.68 | $24.74 | $24.68 | 532 |
2024-03-06 | $24.54 | $24.58 | $24.49 | $24.54 | $24.47 | 725 |
2024-03-05 | $24.49 | $24.49 | $24.40 | $24.40 | $24.33 | 8,447 |
2024-03-04 | $24.53 | $24.55 | $24.47 | $24.49 | $24.49 | 916 |
2024-03-01 | $24.32 | $24.42 | $24.29 | $24.42 | $24.42 | 2,744 |
2024-02-29 | $24.16 | $24.29 | $24.16 | $24.29 | $24.29 | 1,819 |
2024-02-28 | $24.19 | $24.33 | $24.12 | $24.18 | $24.18 | 16,525 |
2024-02-27 | $24.15 | $24.16 | $24.08 | $24.16 | $24.16 | 1,892 |
2024-02-26 | $24.17 | $24.19 | $24.13 | $24.15 | $24.12 | 8,231 |
2024-02-23 | $24.12 | $24.19 | $24.10 | $24.19 | $24.19 | 11,100 |
2024-02-22 | $23.83 | $23.95 | $23.83 | $23.95 | $23.95 | 7,747 |
2024-02-21 | $23.73 | $23.73 | $23.69 | $23.73 | $23.73 | 644 |
2024-02-20 | $23.59 | $23.66 | $23.58 | $23.66 | $23.66 | 2,894 |
2024-02-16 | $23.68 | $23.73 | $23.62 | $23.62 | $23.62 | 12,961 |
2024-02-15 | $23.63 | $23.70 | $23.63 | $23.69 | $23.69 | 1,736 |
2024-02-14 | $23.40 | $23.49 | $23.38 | $23.49 | $23.49 | 3,346 |
2024-02-13 | $23.33 | $23.36 | $23.32 | $23.32 | $23.32 | 641 |
2024-02-12 | $23.71 | $23.77 | $23.71 | $23.71 | $23.71 | 7,855 |
2024-02-09 | $23.58 | $23.62 | $23.54 | $23.62 | $23.62 | 5,866 |
2024-02-08 | $23.57 | $23.60 | $23.52 | $23.57 | $23.57 | 3,334 |
2024-02-07 | $23.56 | $23.63 | $23.56 | $23.61 | $23.61 | 1,243 |
2024-02-06 | $23.46 | $23.54 | $23.46 | $23.49 | $23.49 | 3,062 |
2024-02-05 | $23.34 | $23.53 | $23.34 | $23.53 | $23.53 | 16,279 |
2024-02-02 | $23.45 | $23.62 | $23.45 | $23.62 | $23.62 | 3,614 |
2024-02-01 | $23.32 | $23.52 | $23.32 | $23.52 | $23.52 | 7,812 |
2024-01-31 | $23.59 | $23.59 | $23.33 | $23.42 | $23.42 | 11,187 |
2024-01-30 | $23.61 | $23.67 | $23.58 | $23.67 | $23.67 | 1,195 |
2024-01-29 | $23.48 | $23.64 | $23.48 | $23.64 | $23.64 | 3,124 |
2024-01-26 | $23.59 | $23.62 | $23.55 | $23.62 | $23.62 | 3,410 |
2024-01-25 | $23.50 | $23.59 | $23.50 | $23.56 | $23.56 | 8,312 |
2024-01-24 | $23.40 | $23.40 | $23.32 | $23.32 | $23.32 | 259 |
2024-01-23 | $23.28 | $23.35 | $23.28 | $23.32 | $23.32 | 1,880 |
2024-01-22 | $23.30 | $23.31 | $23.27 | $23.31 | $23.31 | 2,755 |
2024-01-19 | $23.05 | $23.21 | $23.05 | $23.17 | $23.17 | 755 |
2024-01-18 | $22.87 | $22.98 | $22.87 | $22.98 | $22.98 | 1,642 |
2024-01-17 | $22.94 | $23.00 | $22.88 | $22.91 | $22.91 | 3,848 |
2024-01-16 | $23.05 | $23.05 | $23.02 | $23.03 | $23.03 | 2,328 |
2024-01-12 | $23.09 | $23.11 | $23.08 | $23.11 | $23.11 | 1,244 |
2024-01-11 | $23.03 | $23.16 | $23.03 | $23.16 | $23.16 | 1,812 |
2024-01-10 | $23.06 | $23.16 | $23.05 | $23.16 | $23.16 | 9,887 |
2024-01-09 | $23.03 | $23.09 | $23.03 | $23.07 | $23.07 | 1,843 |
2024-01-08 | $23.02 | $23.16 | $23.01 | $23.16 | $23.16 | 1,567 |
2024-01-05 | $23.05 | $23.05 | $22.94 | $22.98 | $22.98 | 1,619 |
2024-01-04 | $23.04 | $23.05 | $22.98 | $22.98 | $22.98 | 1,153 |
2024-01-03 | $22.98 | $22.99 | $22.92 | $22.98 | $22.98 | 3,307 |
2024-01-02 | $23.12 | $23.23 | $23.10 | $23.10 | $23.10 | 3,211 |
2023-12-29 | $23.06 | $23.10 | $23.04 | $23.10 | $23.10 | 12,865 |
2023-12-28 | $23.18 | $23.19 | $23.15 | $23.15 | $23.15 | 2,829 |
2023-12-27 | $23.11 | $23.14 | $23.09 | $23.12 | $23.12 | 8,835 |
2023-12-26 | $23.17 | $23.22 | $23.17 | $23.22 | $23.15 | 3,297 |
2023-12-22 | $23.10 | $23.10 | $23.08 | $23.08 | $23.01 | 171 |
2023-12-21 | $22.93 | $23.04 | $22.88 | $23.04 | $22.97 | 5,402 |
2023-12-20 | $23.07 | $23.12 | $22.83 | $22.83 | $22.76 | 4,072 |
2023-12-19 | $23.07 | $23.08 | $23.02 | $23.08 | $23.01 | 10,954 |
2023-12-18 | $23.06 | $23.06 | $23.02 | $23.03 | $22.95 | 1,453 |
2023-12-15 | $22.99 | $23.04 | $22.93 | $23.04 | $23.04 | 7,390 |
2023-12-14 | $23.06 | $23.12 | $22.99 | $23.04 | $23.04 | 8,039 |
2023-12-13 | $22.65 | $22.94 | $22.64 | $22.94 | $22.94 | 13,106 |
2023-12-12 | $22.59 | $22.65 | $22.59 | $22.64 | $22.64 | 2,325 |
2023-12-11 | $22.52 | $22.57 | $22.50 | $22.54 | $22.54 | 8,348 |
2023-12-08 | $22.36 | $22.44 | $22.33 | $22.44 | $22.44 | 10,058 |
2023-12-07 | $22.25 | $22.33 | $22.22 | $22.33 | $22.33 | 19,910 |
2023-12-06 | $22.31 | $22.31 | $22.21 | $22.21 | $22.21 | 5,205 |
2023-12-05 | $22.29 | $22.30 | $22.25 | $22.30 | $22.30 | 2,489 |
2023-12-04 | $22.35 | $22.40 | $22.35 | $22.40 | $22.40 | 1,192 |
2023-12-01 | $22.22 | $22.40 | $22.22 | $22.40 | $22.40 | 607 |
2023-11-30 | $22.05 | $22.11 | $22.01 | $22.10 | $22.10 | 7,251 |
2023-11-29 | $22.07 | $22.07 | $22.00 | $22.05 | $22.05 | 857 |
2023-11-28 | $21.98 | $22.05 | $21.97 | $21.97 | $21.97 | 3,334 |
2023-11-27 | $22.05 | $22.05 | $21.99 | $22.01 | $21.96 | 971 |
2023-11-24 | $21.99 | $22.12 | $21.99 | $22.10 | $22.04 | 629 |
2023-11-22 | $21.94 | $22.05 | $21.94 | $22.05 | $22.00 | 3,414 |
2023-11-21 | $21.95 | $21.97 | $21.88 | $21.97 | $21.92 | 4,412 |
2023-11-20 | $21.86 | $21.96 | $21.86 | $21.94 | $21.89 | 8,184 |
2023-11-17 | $21.82 | $21.87 | $21.81 | $21.84 | $21.79 | 1,858 |
2023-11-16 | $21.73 | $21.76 | $21.68 | $21.74 | $21.69 | 1,899 |
2023-11-15 | $21.87 | $21.89 | $21.87 | $21.87 | $21.82 | 1,067 |
2023-11-14 | $21.71 | $21.76 | $21.69 | $21.73 | $21.68 | 4,234 |
2023-11-13 | $21.48 | $21.51 | $21.39 | $21.45 | $21.40 | 29,225 |
2023-11-10 | $21.39 | $21.53 | $21.35 | $21.53 | $21.48 | 8,961 |
2023-11-09 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 58 |
2023-11-08 | $21.43 | $21.43 | $21.31 | $21.38 | $21.38 | 4,535 |
2023-11-07 | $21.40 | $21.42 | $21.40 | $21.42 | $21.42 | 668 |
2023-11-06 | $21.57 | $21.57 | $21.52 | $21.56 | $21.56 | 402 |
2023-11-03 | $21.66 | $21.69 | $21.62 | $21.62 | $21.62 | 6,983 |
2023-11-02 | $21.35 | $21.51 | $21.35 | $21.51 | $21.51 | 4,215 |
2023-11-01 | $21.24 | $21.24 | $21.14 | $21.19 | $21.19 | 1,244 |
2023-10-31 | $21.08 | $21.15 | $21.00 | $21.15 | $21.15 | 19,228 |
2023-10-30 | $20.97 | $21.04 | $20.94 | $21.04 | $21.04 | 3,220 |
2023-10-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 110 |
2023-10-26 | $21.14 | $21.19 | $21.09 | $21.09 | $21.09 | 2,296 |
2023-10-25 | $21.27 | $21.30 | $21.26 | $21.26 | $21.25 | 638 |
2023-10-24 | $21.44 | $21.44 | $21.35 | $21.44 | $21.43 | 2,544 |
2023-10-23 | $21.42 | $21.42 | $21.35 | $21.35 | $21.34 | 3,225 |
2023-10-20 | $21.56 | $21.56 | $21.50 | $21.50 | $21.49 | 881 |
2023-10-19 | $22.01 | $22.01 | $21.75 | $21.75 | $21.75 | 2,305 |
2023-10-18 | $21.99 | $21.99 | $21.99 | $21.99 | $21.98 | 66 |
2023-10-17 | $22.11 | $22.21 | $22.11 | $22.19 | $22.18 | 1,787 |
2023-10-16 | $22.04 | $22.08 | $22.04 | $22.08 | $22.08 | 247 |
2023-10-13 | $21.78 | $21.85 | $21.78 | $21.83 | $21.83 | 1,768 |
2023-10-12 | $21.91 | $21.91 | $21.75 | $21.88 | $21.88 | 5,992 |
2023-10-11 | $21.92 | $21.96 | $21.92 | $21.96 | $21.96 | 1,070 |
2023-10-10 | $21.87 | $21.93 | $21.86 | $21.89 | $21.89 | 5,446 |
2023-10-09 | $21.71 | $21.85 | $21.70 | $21.84 | $21.84 | 3,834 |
2023-10-06 | $21.63 | $21.69 | $21.63 | $21.66 | $21.66 | 4,030 |
2023-10-05 | $21.48 | $21.48 | $21.38 | $21.48 | $21.47 | 2,332 |
2023-10-04 | $21.34 | $21.53 | $21.34 | $21.53 | $21.53 | 5,973 |
2023-10-03 | $21.75 | $21.75 | $21.50 | $21.57 | $21.57 | 10,345 |
2023-10-02 | $21.74 | $21.84 | $21.74 | $21.84 | $21.84 | 628 |
2023-09-29 | $22.17 | $22.18 | $22.07 | $22.07 | $22.07 | 464 |
2023-09-28 | $22.30 | $22.30 | $22.25 | $22.25 | $22.25 | 283 |
2023-09-27 | $22.07 | $22.12 | $22.03 | $22.12 | $22.11 | 962 |
2023-09-26 | $22.21 | $22.24 | $22.07 | $22.07 | $22.01 | 915 |
2023-09-25 | $22.29 | $22.41 | $22.29 | $22.39 | $22.33 | 538 |
2023-09-22 | $22.32 | $22.32 | $22.29 | $22.29 | $22.23 | 177 |
2023-09-21 | $22.30 | $22.42 | $22.28 | $22.28 | $22.22 | 4,048 |
2023-09-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.54 | 325 |
2023-09-19 | $22.62 | $22.74 | $22.59 | $22.74 | $22.68 | 448 |
2023-09-18 | $22.73 | $22.80 | $22.73 | $22.80 | $22.74 | 5,527 |
2023-09-15 | $22.65 | $22.81 | $22.65 | $22.78 | $22.72 | 799 |
2023-09-14 | $22.96 | $22.96 | $22.96 | $22.96 | $22.90 | 79 |
2023-09-13 | $22.66 | $22.71 | $22.66 | $22.71 | $22.65 | 1,176 |
2023-09-12 | $22.78 | $22.78 | $22.74 | $22.74 | $22.68 | 1,194 |
2023-09-11 | $22.67 | $22.67 | $22.67 | $22.67 | $22.61 | 136 |
2023-09-08 | $22.72 | $22.75 | $22.66 | $22.70 | $22.64 | 8,115 |
2023-09-07 | $22.64 | $22.65 | $22.62 | $22.65 | $22.59 | 1,746 |
2023-09-06 | $22.88 | $22.88 | $22.71 | $22.75 | $22.69 | 1,363 |
2023-09-05 | $22.97 | $23.01 | $22.91 | $22.93 | $22.86 | 2,069 |
2023-09-01 | $22.96 | $23.08 | $22.96 | $23.08 | $23.02 | 193 |
2023-08-31 | $22.96 | $22.96 | $22.91 | $22.91 | $22.85 | 643 |
2023-08-30 | $22.91 | $22.95 | $22.90 | $22.90 | $22.83 | 393 |
2023-08-29 | $22.69 | $22.87 | $22.68 | $22.82 | $22.76 | 7,046 |
2023-08-28 | $22.73 | $22.73 | $22.64 | $22.70 | $22.70 | 868 |
2023-08-25 | $22.51 | $22.57 | $22.41 | $22.55 | $22.55 | 1,062 |
2023-08-24 | $22.70 | $22.70 | $22.61 | $22.61 | $22.61 | 4,459 |
2023-08-23 | $22.66 | $22.73 | $22.66 | $22.73 | $22.73 | 9,112 |
2023-08-22 | $22.67 | $22.70 | $22.65 | $22.65 | $22.65 | 4,666 |
2023-08-21 | $22.69 | $22.72 | $22.62 | $22.72 | $22.72 | 6,758 |
2023-08-18 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 148 |
2023-08-17 | $22.78 | $22.78 | $22.66 | $22.66 | $22.66 | 1,759 |
2023-08-16 | $22.90 | $22.90 | $22.79 | $22.79 | $22.79 | 933 |
2023-08-15 | $22.81 | $22.84 | $22.81 | $22.84 | $22.84 | 739 |
2023-08-14 | $23.01 | $23.06 | $23.01 | $23.05 | $23.05 | 859 |
2023-08-11 | $23.01 | $23.04 | $22.98 | $23.04 | $23.04 | 711 |
2023-08-10 | $23.03 | $23.11 | $23.03 | $23.09 | $23.09 | 780 |
2023-08-09 | $23.21 | $23.24 | $23.12 | $23.12 | $23.12 | 3,888 |
2023-08-08 | $23.13 | $23.30 | $23.13 | $23.30 | $23.30 | 3,396 |
2023-08-07 | $23.34 | $23.43 | $23.34 | $23.43 | $23.43 | 9,628 |
2023-08-04 | $23.26 | $23.26 | $23.21 | $23.22 | $23.22 | 7,554 |
2023-08-03 | $23.31 | $23.38 | $23.30 | $23.35 | $23.35 | 2,899 |
2023-08-02 | $23.38 | $23.39 | $23.35 | $23.35 | $23.35 | 2,037 |
2023-08-01 | $23.46 | $23.55 | $23.46 | $23.55 | $23.55 | 517 |
2023-07-31 | $23.56 | $23.60 | $23.52 | $23.60 | $23.60 | 946 |
2023-07-28 | $23.67 | $23.69 | $23.59 | $23.64 | $23.64 | 993 |
2023-07-27 | $23.70 | $23.72 | $23.56 | $23.56 | $23.56 | 427 |
2023-07-26 | $23.49 | $23.53 | $23.45 | $23.50 | $23.50 | 2,747 |
2023-07-25 | $23.58 | $23.63 | $23.58 | $23.63 | $23.63 | 3,173 |
2023-07-24 | $23.51 | $23.58 | $23.51 | $23.54 | $23.53 | 507 |
2023-07-21 | $23.51 | $23.52 | $23.41 | $23.41 | $23.41 | 909 |
2023-07-20 | $23.51 | $23.51 | $23.51 | $23.51 | $23.50 | 330 |
2023-07-19 | $23.51 | $23.59 | $23.49 | $23.57 | $23.56 | 3,430 |
2023-07-18 | $23.56 | $23.64 | $23.55 | $23.63 | $23.62 | 5,348 |
2023-07-17 | $23.45 | $23.55 | $23.42 | $23.55 | $23.54 | 521 |
2023-07-14 | $23.56 | $23.57 | $23.42 | $23.42 | $23.41 | 1,767 |
2023-07-13 | $23.50 | $23.56 | $23.49 | $23.56 | $23.55 | 2,477 |
2023-07-12 | $23.39 | $23.42 | $23.34 | $23.37 | $23.36 | 3,227 |
2023-07-11 | $23.15 | $23.27 | $23.14 | $23.27 | $23.26 | 1,555 |
2023-07-10 | $23.05 | $23.06 | $23.04 | $23.06 | $23.05 | 2,238 |
2023-07-07 | $23.20 | $23.20 | $23.07 | $23.07 | $23.06 | 421 |
2023-07-06 | $23.00 | $23.08 | $23.00 | $23.08 | $23.07 | 3,949 |
2023-07-05 | $23.27 | $23.30 | $23.21 | $23.25 | $23.25 | 4,044 |
2023-07-03 | $23.27 | $23.30 | $23.27 | $23.30 | $23.30 | 1,180 |
2023-06-30 | $23.20 | $23.24 | $23.19 | $23.24 | $23.24 | 716 |
2023-06-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 138 |
2023-06-28 | $22.99 | $23.02 | $22.95 | $22.95 | $22.95 | 3,401 |
2023-06-27 | $22.94 | $23.08 | $22.94 | $23.08 | $23.04 | 3,402 |
2023-06-26 | $22.79 | $22.79 | $22.79 | $22.79 | $22.75 | 2,295 |
2023-06-23 | $22.86 | $22.88 | $22.77 | $22.83 | $22.79 | 6,907 |
2023-06-22 | $22.91 | $22.98 | $22.91 | $22.98 | $22.94 | 4,401 |
2023-06-21 | $22.90 | $22.94 | $22.89 | $22.92 | $22.92 | 4,323 |
2023-06-20 | $23.07 | $23.07 | $23.06 | $23.07 | $23.07 | 2,649 |
2023-06-16 | $23.36 | $23.39 | $23.22 | $23.22 | $23.22 | 2,651 |
2023-06-15 | $23.13 | $23.39 | $23.13 | $23.37 | $23.37 | 2,793 |
2023-06-14 | $23.14 | $23.23 | $22.94 | $23.12 | $23.12 | 1,624 |
2023-06-13 | $23.05 | $23.15 | $23.05 | $23.07 | $23.07 | 6,202 |
2023-06-12 | $22.77 | $22.95 | $22.77 | $22.95 | $22.95 | 3,863 |
2023-06-09 | $22.76 | $22.81 | $22.65 | $22.67 | $22.67 | 12,320 |
2023-06-08 | $22.39 | $22.59 | $22.39 | $22.59 | $22.59 | 9,119 |
2023-06-07 | $22.46 | $22.46 | $22.39 | $22.39 | $22.39 | 223 |
2023-06-06 | $22.29 | $22.46 | $22.29 | $22.46 | $22.46 | 14,081 |
2023-06-05 | $22.36 | $22.40 | $22.25 | $22.27 | $22.27 | 6,659 |
2023-06-02 | $22.23 | $22.37 | $22.17 | $22.32 | $22.32 | 104,671 |
2023-06-01 | $21.83 | $22.06 | $21.83 | $22.04 | $22.04 | 7,329 |
2023-05-31 | $21.75 | $21.81 | $21.75 | $21.78 | $21.78 | 2,628 |
2023-05-30 | $22.07 | $22.11 | $22.02 | $22.02 | $22.02 | 4,057 |
2023-05-26 | $21.73 | $22.05 | $21.73 | $22.05 | $22.05 | 15,272 |
2023-05-25 | $21.79 | $21.84 | $21.79 | $21.84 | $21.81 | 802 |
2023-05-24 | $21.51 | $21.65 | $21.51 | $21.59 | $21.56 | 3,628 |
2023-05-23 | $21.84 | $21.84 | $21.71 | $21.71 | $21.68 | 446 |
2023-05-22 | $21.88 | $21.92 | $21.86 | $21.90 | $21.87 | 3,626 |
2023-05-19 | $22.00 | $22.00 | $21.88 | $21.93 | $21.89 | 2,449 |
2023-05-18 | $21.87 | $21.99 | $21.86 | $21.99 | $21.96 | 7,554 |
2023-05-17 | $21.71 | $21.88 | $21.71 | $21.88 | $21.85 | 1,333 |
2023-05-16 | $21.60 | $21.68 | $21.60 | $21.61 | $21.57 | 9,055 |
2023-05-15 | $21.67 | $21.70 | $21.63 | $21.70 | $21.67 | 3,355 |
2023-05-12 | $21.68 | $21.74 | $21.64 | $21.74 | $21.71 | 1,846 |
2023-05-11 | $21.72 | $21.73 | $21.67 | $21.73 | $21.70 | 7,463 |
2023-05-10 | $21.71 | $21.71 | $21.71 | $21.71 | $21.68 | 180 |
2023-05-09 | $21.63 | $21.71 | $21.63 | $21.69 | $21.66 | 3,896 |
2023-05-08 | $21.67 | $21.72 | $21.67 | $21.72 | $21.68 | 1,815 |
2023-05-05 | $21.67 | $21.74 | $21.66 | $21.74 | $21.71 | 7,863 |
2023-05-04 | $21.55 | $21.58 | $21.55 | $21.58 | $21.55 | 299 |
2023-05-03 | $21.80 | $21.89 | $21.69 | $21.69 | $21.66 | 451 |
2023-05-02 | $21.79 | $21.90 | $21.79 | $21.90 | $21.86 | 2,070 |
2023-05-01 | $22.27 | $22.31 | $22.26 | $22.28 | $22.25 | 1,627 |
2023-04-28 | $22.12 | $22.23 | $22.07 | $22.23 | $22.20 | 1,406 |
2023-04-27 | $21.85 | $22.10 | $21.78 | $22.10 | $22.06 | 7,154 |
2023-04-26 | $21.97 | $22.07 | $21.87 | $21.89 | $21.86 | 3,398 |
2023-04-25 | $22.27 | $22.37 | $22.20 | $22.20 | $22.15 | 5,023 |
2023-04-24 | $22.38 | $22.43 | $22.33 | $22.41 | $22.37 | 8,133 |
2023-04-21 | $22.31 | $22.33 | $22.31 | $22.33 | $22.28 | 322 |
2023-04-20 | $22.36 | $22.36 | $22.30 | $22.30 | $22.25 | 566 |
2023-04-19 | $22.41 | $22.44 | $22.39 | $22.41 | $22.36 | 4,276 |
2023-04-18 | $22.58 | $22.63 | $22.58 | $22.63 | $22.59 | 603 |
2023-04-17 | $22.50 | $22.51 | $22.44 | $22.51 | $22.47 | 2,083 |
2023-04-14 | $22.39 | $22.44 | $22.36 | $22.44 | $22.40 | 1,108 |
2023-04-13 | $22.34 | $22.48 | $22.34 | $22.48 | $22.44 | 288 |
2023-04-12 | $22.38 | $22.38 | $22.37 | $22.37 | $22.32 | 136 |
2023-04-11 | $22.50 | $22.54 | $22.45 | $22.45 | $22.41 | 957 |
2023-04-10 | $22.29 | $22.35 | $22.29 | $22.35 | $22.31 | 3,790 |
2023-04-06 | $22.28 | $22.30 | $22.24 | $22.24 | $22.19 | 998 |
2023-04-05 | $22.22 | $22.36 | $22.22 | $22.35 | $22.31 | 2,321 |
2023-04-04 | $22.19 | $22.28 | $22.19 | $22.26 | $22.21 | 2,278 |
2023-04-03 | $22.47 | $22.54 | $22.47 | $22.54 | $22.49 | 975 |
2023-03-31 | $22.25 | $22.33 | $22.24 | $22.33 | $22.28 | 6,345 |
2023-03-30 | $22.13 | $22.14 | $22.11 | $22.13 | $22.09 | 7,587 |
2023-03-29 | $22.07 | $22.09 | $22.06 | $22.08 | $22.03 | 1,354 |
2023-03-28 | $22.00 | $22.05 | $22.00 | $22.02 | $21.95 | 3,041 |
2023-03-27 | $21.97 | $21.99 | $21.94 | $21.99 | $21.92 | 575 |
2023-03-24 | $21.89 | $21.89 | $21.89 | $21.89 | $21.82 | 19 |
2023-03-23 | $21.79 | $21.85 | $21.79 | $21.85 | $21.79 | 1,074 |
2023-03-22 | $21.99 | $22.02 | $21.91 | $21.91 | $21.84 | 10,864 |
2023-03-21 | $22.03 | $22.04 | $21.97 | $22.04 | $21.97 | 1,306 |
2023-03-20 | $21.97 | $22.00 | $21.97 | $22.00 | $21.94 | 215 |
2023-03-17 | $21.86 | $21.92 | $21.86 | $21.89 | $21.82 | 4,663 |
2023-03-16 | $21.86 | $22.07 | $21.86 | $22.02 | $21.95 | 4,833 |
2023-03-15 | $21.92 | $21.94 | $21.78 | $21.91 | $21.84 | 14,349 |
2023-03-14 | $22.21 | $22.26 | $22.09 | $22.14 | $22.08 | 7,326 |
2023-03-13 | $21.92 | $22.10 | $21.92 | $21.99 | $21.92 | 8,507 |
2023-03-10 | $22.39 | $22.43 | $22.22 | $22.23 | $22.16 | 1,795 |
2023-03-09 | $22.79 | $22.79 | $22.52 | $22.52 | $22.45 | 1,604 |
2023-03-08 | $22.90 | $22.90 | $22.64 | $22.71 | $22.64 | 2,922 |
2023-03-07 | $23.04 | $23.04 | $22.83 | $22.83 | $22.76 | 808 |
2023-03-06 | $23.27 | $23.28 | $23.22 | $23.26 | $23.19 | 1,495 |
2023-03-03 | $23.14 | $23.28 | $23.14 | $23.28 | $23.21 | 2,163 |
2023-03-02 | $23.01 | $23.12 | $22.98 | $23.12 | $23.06 | 23,767 |
2023-03-01 | $23.08 | $23.08 | $23.04 | $23.08 | $23.01 | 1,616 |
2023-02-28 | $23.05 | $23.07 | $23.02 | $23.02 | $22.96 | 1,347 |
2023-02-27 | $23.16 | $23.16 | $23.02 | $23.04 | $22.97 | 18,586 |
2023-02-24 | $22.96 | $23.06 | $22.96 | $23.06 | $22.99 | 1,660 |
2023-02-23 | $23.16 | $23.23 | $23.08 | $23.17 | $23.01 | 5,292 |
2023-02-22 | $23.17 | $23.17 | $22.97 | $23.00 | $22.84 | 5,328 |
2023-02-21 | $23.10 | $23.13 | $23.10 | $23.13 | $22.96 | 426 |
2023-02-17 | $23.51 | $23.56 | $23.46 | $23.54 | $23.37 | 11,756 |
2023-02-16 | $23.82 | $23.91 | $23.75 | $23.75 | $23.58 | 1,301 |
2023-02-15 | $23.88 | $23.99 | $23.82 | $23.96 | $23.79 | 28,907 |
2023-02-14 | $24.21 | $24.21 | $23.96 | $24.00 | $23.83 | 3,133 |
2023-02-13 | $24.02 | $24.12 | $24.02 | $24.07 | $23.90 | 647 |
2023-02-10 | $23.75 | $23.91 | $23.75 | $23.91 | $23.74 | 2,426 |
2023-02-09 | $23.91 | $24.04 | $23.68 | $23.69 | $23.53 | 1,865 |
2023-02-08 | $24.06 | $24.06 | $23.90 | $23.94 | $23.77 | 564 |
2023-02-07 | $23.81 | $24.11 | $23.79 | $24.11 | $23.94 | 4,027 |
2023-02-06 | $23.85 | $23.86 | $23.85 | $23.85 | $23.68 | 1,323 |
2023-02-03 | $24.12 | $24.22 | $24.04 | $24.04 | $24.04 | 11,147 |
2023-02-02 | $24.04 | $24.20 | $24.00 | $24.09 | $24.09 | 41,917 |
2023-02-01 | $23.84 | $24.03 | $23.77 | $24.03 | $24.03 | 4,194 |
2023-01-31 | $23.94 | $24.06 | $23.94 | $24.06 | $24.06 | 743 |
2023-01-30 | $23.96 | $23.96 | $23.79 | $23.79 | $23.79 | 6,139 |
2023-01-27 | $24.18 | $24.18 | $24.05 | $24.05 | $24.05 | 1,331 |
2023-01-26 | $23.87 | $24.12 | $23.87 | $24.12 | $24.12 | 4,049 |
2023-01-25 | $23.69 | $23.85 | $23.69 | $23.85 | $23.85 | 1,610 |
2023-01-24 | $23.84 | $23.93 | $23.84 | $23.86 | $23.86 | 993 |
2023-01-23 | $23.94 | $23.99 | $23.90 | $23.90 | $23.90 | 639 |
2023-01-20 | $23.70 | $23.80 | $23.69 | $23.80 | $23.80 | 2,106 |
2023-01-19 | $23.60 | $23.66 | $23.60 | $23.66 | $23.66 | 283 |
2023-01-18 | $23.90 | $23.92 | $23.79 | $23.79 | $23.79 | 3,577 |
2023-01-17 | $24.03 | $24.09 | $24.01 | $24.01 | $24.01 | 6,522 |
2023-01-13 | $24.07 | $24.13 | $24.07 | $24.10 | $24.10 | 2,012 |
2023-01-12 | $24.10 | $24.12 | $24.06 | $24.06 | $24.06 | 534 |
2023-01-11 | $23.99 | $24.05 | $23.97 | $24.02 | $24.02 | 6,991 |
2023-01-10 | $23.89 | $24.04 | $23.88 | $24.04 | $24.04 | 13,593 |
2023-01-09 | $24.09 | $24.09 | $23.93 | $23.93 | $23.93 | 1,556 |
2023-01-06 | $23.94 | $24.06 | $23.94 | $24.01 | $24.01 | 2,469 |
2023-01-05 | $23.77 | $23.88 | $23.74 | $23.74 | $23.74 | 14,834 |
2023-01-04 | $23.87 | $23.95 | $23.86 | $23.86 | $23.86 | 3,514 |
2023-01-03 | $23.98 | $24.01 | $23.77 | $23.90 | $23.90 | 3,066 |
2022-12-30 | $24.09 | $24.16 | $24.06 | $24.16 | $24.16 | 1,278 |
2022-12-29 | $24.15 | $24.16 | $24.15 | $24.16 | $24.16 | 1,046 |
2022-12-28 | $24.22 | $24.22 | $24.02 | $24.02 | $24.02 | 2,248 |
2022-12-27 | $24.51 | $24.55 | $24.49 | $24.53 | $24.33 | 4,830 |
2022-12-23 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 123 |
2022-12-22 | $24.28 | $24.28 | $24.24 | $24.24 | $24.24 | 1,204 |
2022-12-21 | $24.36 | $24.43 | $24.36 | $24.37 | $24.37 | 1,926 |
2022-12-20 | $24.17 | $24.20 | $24.10 | $24.15 | $24.15 | 4,270 |
2022-12-19 | $24.32 | $24.32 | $24.05 | $24.15 | $24.15 | 2,140 |
2022-12-16 | $24.40 | $24.40 | $24.13 | $24.32 | $24.32 | 4,587 |
2022-12-15 | $24.68 | $24.68 | $24.61 | $24.63 | $24.63 | 2,565 |
2022-12-14 | $25.26 | $25.31 | $24.98 | $25.07 | $25.07 | 4,651 |
2022-12-13 | $25.35 | $25.35 | $25.11 | $25.15 | $25.15 | 1,594 |
2022-12-12 | $24.91 | $25.12 | $24.91 | $25.12 | $25.12 | 145 |
2022-12-09 | $24.95 | $24.95 | $24.89 | $24.89 | $24.89 | 471 |
2022-12-08 | $25.07 | $25.09 | $25.06 | $25.08 | $25.08 | 2,649 |
2022-12-07 | $25.00 | $25.19 | $25.00 | $25.19 | $25.19 | 45,968 |
2022-12-06 | $24.96 | $25.02 | $24.83 | $25.01 | $25.01 | 2,051 |
2022-12-05 | $25.42 | $25.44 | $25.21 | $25.27 | $25.27 | 37,198 |
2022-12-02 | $25.86 | $25.89 | $25.75 | $25.88 | $25.88 | 2,951 |
2022-12-01 | $26.00 | $26.00 | $25.90 | $25.95 | $25.95 | 2,048 |
2022-11-30 | $25.29 | $25.89 | $25.22 | $25.89 | $25.89 | 2,331 |
2022-11-29 | $25.28 | $25.41 | $25.28 | $25.41 | $25.41 | 1,569 |
2022-11-28 | $25.52 | $25.52 | $25.26 | $25.26 | $25.26 | 3,438 |
2022-11-25 | $25.82 | $25.82 | $25.75 | $25.75 | $25.71 | 363 |
2022-11-23 | $25.76 | $25.76 | $25.69 | $25.75 | $25.70 | 1,149 |
2022-11-22 | $25.29 | $25.81 | $25.29 | $25.81 | $25.76 | 6,291 |
2022-11-21 | $25.09 | $25.33 | $25.06 | $25.32 | $25.28 | 2,791 |
2022-11-18 | $25.41 | $25.41 | $25.41 | $25.41 | $25.36 | 47 |
2022-11-17 | $25.07 | $25.35 | $25.07 | $25.35 | $25.31 | 1,038 |
2022-11-16 | $25.62 | $25.62 | $25.43 | $25.43 | $25.39 | 1,563 |
2022-11-15 | $25.92 | $25.94 | $25.83 | $25.94 | $25.90 | 5,492 |
2022-11-14 | $25.88 | $25.88 | $25.67 | $25.67 | $25.62 | 173 |
2022-11-11 | $25.71 | $25.78 | $25.71 | $25.78 | $25.74 | 713 |
2022-11-10 | $25.51 | $25.78 | $25.51 | $25.78 | $25.74 | 3,663 |
2022-11-09 | $25.35 | $25.35 | $25.11 | $25.13 | $25.08 | 579 |
2022-11-08 | $25.69 | $25.74 | $25.69 | $25.71 | $25.66 | 1,048 |
2022-11-07 | $25.56 | $25.68 | $25.56 | $25.68 | $25.64 | 289 |
2022-11-04 | $25.52 | $25.52 | $25.26 | $25.51 | $25.47 | 800 |
2022-11-03 | $25.39 | $25.45 | $25.38 | $25.40 | $25.36 | 1,120 |
2022-11-02 | $25.64 | $25.64 | $25.39 | $25.39 | $25.35 | 1,409 |
2022-11-01 | $25.57 | $25.68 | $25.56 | $25.59 | $25.55 | 949 |
2022-10-31 | $25.57 | $25.67 | $25.53 | $25.64 | $25.60 | 4,656 |
2022-10-28 | $25.36 | $25.51 | $25.36 | $25.50 | $25.46 | 6,362 |
2022-10-27 | $25.50 | $25.58 | $25.47 | $25.48 | $25.44 | 8,316 |
2022-10-26 | $25.43 | $25.44 | $25.37 | $25.37 | $25.33 | 1,143 |
2022-10-25 | $25.26 | $25.31 | $25.25 | $25.30 | $25.26 | 9,670 |
2022-10-24 | $25.30 | $25.34 | $25.27 | $25.29 | $25.25 | 9,156 |
2022-10-21 | $25.13 | $25.18 | $25.12 | $25.17 | $25.12 | 4,401 |
2022-10-20 | $25.06 | $25.13 | $25.02 | $25.08 | $25.04 | 3,288 |
2022-10-19 | $25.05 | $25.08 | $25.03 | $25.08 | $25.03 | 821 |
2022-10-18 | $24.97 | $24.98 | $24.96 | $24.97 | $24.93 | 1,183 |
2022-10-17 | $25.01 | $25.01 | $24.94 | $25.00 | $24.96 | 1,592 |
2022-10-14 | $24.93 | $25.00 | $24.88 | $24.88 | $24.88 | 4,801 |
2022-10-13 | $24.88 | $25.21 | $24.88 | $25.18 | $25.18 | 3,330 |
2022-10-12 | $24.85 | $24.99 | $24.85 | $24.96 | $24.96 | 4,213 |
2022-10-11 | $24.84 | $24.97 | $24.84 | $24.87 | $24.87 | 6,603 |
2022-10-10 | $25.09 | $25.09 | $24.93 | $24.99 | $24.99 | 4,214 |
2022-10-07 | $25.20 | $25.20 | $25.10 | $25.10 | $25.10 | 892 |
2022-10-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 313 |
2022-10-05 | $25.02 | $25.12 | $25.02 | $25.11 | $25.11 | 2,363 |
2022-10-04 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 1,815 |
2022-10-03 | $24.90 | $24.91 | $24.90 | $24.91 | $24.91 | 257 |
2022-09-30 | $24.84 | $24.84 | $24.79 | $24.84 | $24.84 | 6,381 |
2022-09-29 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 85 |
2022-09-28 | $24.78 | $24.87 | $24.77 | $24.86 | $24.86 | 3,658 |
2022-09-27 | $24.86 | $24.87 | $24.79 | $24.81 | $24.81 | 1,277,762 |
2022-09-26 | $24.83 | $24.87 | $24.82 | $24.82 | $24.82 | 1,104 |
2022-09-23 | $25.04 | $25.04 | $24.91 | $24.91 | $24.91 | 532 |
2022-09-22 | $25.20 | $25.20 | $25.19 | $25.19 | $25.19 | 519 |
2022-09-21 | $25.35 | $25.35 | $25.20 | $25.20 | $25.20 | 1,132 |
2022-09-20 | $25.20 | $25.29 | $25.20 | $25.25 | $25.25 | 1,909 |
2022-09-19 | $25.31 | $25.34 | $25.31 | $25.34 | $25.34 | 158 |
2022-09-16 | $25.22 | $25.27 | $25.15 | $25.27 | $25.27 | 1,184 |
2022-09-15 | $25.42 | $25.45 | $25.36 | $25.36 | $25.36 | 6,818 |
2022-09-14 | $25.48 | $25.49 | $25.44 | $25.49 | $25.49 | 879 |
2022-09-13 | $25.70 | $25.70 | $25.53 | $25.53 | $25.53 | 654 |
2022-09-12 | $26.00 | $26.00 | $25.96 | $25.98 | $25.98 | 276 |
2022-09-09 | $26.00 | $26.00 | $25.88 | $25.95 | $25.95 | 1,837 |
2022-09-08 | $25.70 | $25.74 | $25.70 | $25.74 | $25.74 | 1,399 |
2022-09-07 | $25.52 | $25.73 | $25.51 | $25.73 | $25.73 | 2,863 |
2022-09-06 | $25.70 | $25.71 | $25.59 | $25.59 | $25.59 | 2,299 |
2022-09-02 | $25.86 | $25.86 | $25.66 | $25.66 | $25.66 | 405 |
2022-09-01 | $25.51 | $25.67 | $25.51 | $25.67 | $25.67 | 768 |
2022-08-31 | $25.77 | $25.77 | $25.71 | $25.71 | $25.71 | 738 |
2022-08-30 | $25.76 | $25.78 | $25.75 | $25.75 | $25.75 | 1,151 |
2022-08-29 | $26.12 | $26.23 | $26.05 | $26.12 | $26.12 | 839 |
2022-08-26 | $27.15 | $27.15 | $26.23 | $26.23 | $26.17 | 2,196 |
2022-08-25 | $26.78 | $27.00 | $26.78 | $27.00 | $26.94 | 3,864 |
2022-08-24 | $26.74 | $26.74 | $26.73 | $26.73 | $26.66 | 649 |
2022-08-23 | $26.68 | $26.68 | $26.62 | $26.66 | $26.60 | 2,744 |
2022-08-22 | $26.67 | $26.67 | $26.56 | $26.56 | $26.50 | 237 |
2022-08-19 | $27.03 | $27.06 | $27.03 | $27.06 | $27.00 | 671 |
2022-08-18 | $27.31 | $27.38 | $27.31 | $27.33 | $27.26 | 404 |
2022-08-17 | $27.29 | $27.29 | $27.12 | $27.12 | $27.05 | 579 |
2022-08-16 | $27.37 | $27.37 | $27.22 | $27.32 | $27.26 | 1,071 |
2022-08-15 | $27.00 | $27.25 | $27.00 | $27.21 | $27.14 | 5,936 |
2022-08-12 | $26.92 | $27.12 | $26.89 | $27.12 | $27.06 | 1,522 |
2022-08-11 | $26.83 | $26.86 | $26.67 | $26.67 | $26.61 | 2,247 |
2022-08-10 | $26.58 | $26.66 | $26.58 | $26.66 | $26.60 | 2,033 |
2022-08-09 | $25.95 | $25.95 | $25.95 | $25.95 | $25.88 | 49 |
2022-08-08 | $26.20 | $26.20 | $26.20 | $26.20 | $26.14 | 95 |
2022-08-05 | $26.21 | $26.24 | $26.21 | $26.24 | $26.18 | 135 |
2022-08-04 | $26.30 | $26.33 | $26.26 | $26.26 | $26.20 | 1,000 |
2022-08-03 | $26.35 | $26.35 | $26.35 | $26.35 | $26.29 | 213 |
2022-08-02 | $26.13 | $26.17 | $26.06 | $26.06 | $26.00 | 1,259 |
2022-08-01 | $26.26 | $26.36 | $26.26 | $26.27 | $26.21 | 1,495 |
2022-07-29 | $26.25 | $26.45 | $26.22 | $26.45 | $26.38 | 5,820 |
2022-07-28 | $26.10 | $26.18 | $26.03 | $26.18 | $26.11 | 1,742 |
2022-07-27 | $25.88 | $26.14 | $25.88 | $26.14 | $26.07 | 2,081 |
2022-07-26 | $25.87 | $25.94 | $25.87 | $25.90 | $25.84 | 669 |
2022-07-25 | $25.83 | $25.91 | $25.81 | $25.89 | $25.83 | 13,301 |
2022-07-22 | $25.75 | $25.79 | $25.73 | $25.73 | $25.67 | 1,429 |
2022-07-21 | $25.68 | $25.78 | $25.58 | $25.78 | $25.72 | 718 |
2022-07-20 | $25.81 | $25.81 | $25.81 | $25.81 | $25.75 | 487 |
2022-07-19 | $25.91 | $26.02 | $25.90 | $26.02 | $25.95 | 3,423 |
2022-07-18 | $25.93 | $25.93 | $25.80 | $25.80 | $25.74 | 730 |
2022-07-15 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 142 |
2022-07-14 | $25.54 | $25.72 | $25.54 | $25.72 | $25.72 | 554 |
2022-07-13 | $25.90 | $25.99 | $25.87 | $25.89 | $25.89 | 1,634 |
2022-07-12 | $26.07 | $26.07 | $25.95 | $25.95 | $25.95 | 434 |
2022-07-11 | $26.11 | $26.15 | $26.07 | $26.07 | $26.07 | 1,597 |
2022-07-08 | $26.20 | $26.20 | $26.09 | $26.13 | $26.13 | 3,741 |
2022-07-07 | $26.09 | $26.12 | $26.07 | $26.07 | $26.07 | 4,904 |
2022-07-06 | $25.83 | $26.00 | $25.83 | $26.00 | $26.00 | 989 |
2022-07-05 | $25.70 | $25.88 | $25.58 | $25.88 | $25.88 | 1,014 |
2022-07-01 | $25.88 | $26.16 | $25.88 | $26.16 | $26.16 | 227 |
2022-06-30 | $25.86 | $26.02 | $25.86 | $25.92 | $25.92 | 2,285 |
2022-06-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 55 |
2022-06-28 | $26.10 | $26.10 | $26.01 | $26.01 | $26.01 | 953 |
2022-06-27 | $26.10 | $26.20 | $26.10 | $26.14 | $26.14 | 4,922 |
2022-06-24 | $26.00 | $26.01 | $26.00 | $26.01 | $26.01 | 1,504 |
2022-06-23 | $25.81 | $25.83 | $25.76 | $25.83 | $25.83 | 5,442 |
2022-06-22 | $25.83 | $25.83 | $25.75 | $25.78 | $25.78 | 1,042 |
2022-06-21 | $25.70 | $25.76 | $25.66 | $25.72 | $25.72 | 1,309 |
2022-06-17 | $25.67 | $25.67 | $25.48 | $25.57 | $25.57 | 458 |
2022-06-16 | $25.81 | $25.83 | $25.70 | $25.71 | $25.71 | 2,935 |
2022-06-15 | $26.08 | $26.09 | $26.01 | $26.01 | $26.01 | 5,634 |
2022-06-14 | $26.12 | $26.16 | $26.01 | $26.12 | $26.12 | 20,552 |
2022-06-13 | $25.94 | $26.12 | $25.93 | $26.05 | $26.05 | 7,425 |
2022-06-10 | $26.53 | $26.55 | $26.42 | $26.54 | $26.54 | 19,965 |
2022-06-09 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 18 |
2022-06-08 | $27.07 | $27.20 | $27.00 | $27.00 | $27.00 | 1,541 |
2022-06-07 | $27.04 | $27.22 | $27.04 | $27.22 | $27.22 | 234 |
2022-06-06 | $27.02 | $27.07 | $26.99 | $27.07 | $27.07 | 3,119 |
2022-06-03 | $26.95 | $26.96 | $26.89 | $26.96 | $26.96 | 1,251 |
2022-06-02 | $26.89 | $27.01 | $26.89 | $27.01 | $27.01 | 812 |
2022-06-01 | $26.86 | $27.03 | $26.84 | $27.02 | $27.02 | 3,173 |
2022-05-31 | $27.06 | $27.07 | $27.02 | $27.02 | $27.02 | 740 |
2022-05-27 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 516 |
2022-05-26 | $27.14 | $27.14 | $27.11 | $27.11 | $27.11 | 1,913 |
2022-05-25 | $26.92 | $26.98 | $26.90 | $26.98 | $26.98 | 6,563 |
2022-05-24 | $26.71 | $26.88 | $26.69 | $26.88 | $26.88 | 5,069 |
2022-05-23 | $26.68 | $26.76 | $26.68 | $26.76 | $26.76 | 1,607 |
2022-05-20 | $26.70 | $26.70 | $26.56 | $26.61 | $26.61 | 612 |
2022-05-19 | $26.57 | $26.73 | $26.57 | $26.62 | $26.62 | 1,151 |
2022-05-18 | $27.07 | $27.10 | $26.82 | $26.85 | $26.85 | 2,002 |
2022-05-17 | $27.23 | $27.27 | $27.22 | $27.25 | $27.25 | 2,174 |
2022-05-16 | $27.02 | $27.09 | $27.02 | $27.09 | $27.09 | 180 |
2022-05-13 | $26.85 | $26.99 | $26.85 | $26.96 | $26.96 | 2,668 |
2022-05-12 | $26.63 | $26.74 | $26.57 | $26.74 | $26.74 | 4,930 |
2022-05-11 | $26.89 | $26.95 | $26.71 | $26.71 | $26.71 | 2,040 |
2022-05-10 | $26.83 | $26.83 | $26.54 | $26.61 | $26.61 | 1,347 |
2022-05-09 | $26.82 | $26.82 | $26.63 | $26.63 | $26.63 | 10,075 |
2022-05-06 | $26.86 | $27.08 | $26.86 | $27.06 | $27.06 | 5,561 |
2022-05-05 | $27.28 | $27.28 | $26.96 | $26.96 | $26.96 | 1,974 |
2022-05-04 | $26.82 | $27.31 | $26.82 | $27.31 | $27.31 | 435 |
2022-05-03 | $26.77 | $26.79 | $26.75 | $26.79 | $26.79 | 1,045 |
2022-05-02 | $26.56 | $26.61 | $26.48 | $26.61 | $26.61 | 7,281 |
2022-04-29 | $26.96 | $26.96 | $26.72 | $26.72 | $26.72 | 1,013 |
2022-04-28 | $26.92 | $27.12 | $26.91 | $27.12 | $27.12 | 497 |
2022-04-27 | $26.94 | $27.10 | $26.94 | $26.97 | $26.97 | 1,643 |
2022-04-26 | $26.94 | $27.21 | $26.94 | $26.97 | $26.97 | 6,553 |
2022-04-25 | $26.65 | $26.77 | $26.65 | $26.77 | $26.77 | 1,109 |
2022-04-22 | $27.65 | $27.68 | $27.44 | $27.44 | $27.44 | 2,965 |
2022-04-21 | $28.78 | $28.78 | $28.26 | $28.26 | $28.26 | 5,091 |
2022-04-20 | $28.57 | $28.57 | $28.48 | $28.51 | $28.51 | 2,525 |
2022-04-19 | $28.24 | $28.31 | $28.22 | $28.31 | $28.31 | 1,271 |
2022-04-18 | $28.22 | $28.22 | $28.06 | $28.17 | $28.17 | 3,972 |
2022-04-14 | $28.02 | $28.16 | $28.02 | $28.07 | $28.07 | 7,211 |
2022-04-13 | $27.76 | $27.97 | $27.74 | $27.97 | $27.97 | 11,682 |
2022-04-12 | $27.79 | $27.94 | $27.70 | $27.80 | $27.80 | 2,757 |
2022-04-11 | $27.88 | $27.89 | $27.80 | $27.80 | $27.80 | 7,320 |
2022-04-08 | $28.02 | $28.12 | $28.02 | $28.08 | $28.08 | 4,272 |
2022-04-07 | $27.52 | $27.86 | $27.51 | $27.86 | $27.86 | 3,596 |
2022-04-06 | $27.62 | $27.78 | $27.61 | $27.74 | $27.74 | 2,872 |
2022-04-05 | $28.01 | $28.02 | $27.59 | $27.59 | $27.59 | 3,455 |
2022-04-04 | $27.73 | $27.79 | $27.73 | $27.78 | $27.78 | 1,360 |
2022-04-01 | $27.82 | $27.94 | $27.76 | $27.94 | $27.94 | 8,871 |
2022-03-31 | $28.38 | $28.38 | $28.05 | $28.05 | $28.05 | 1,674 |
2022-03-30 | $28.49 | $28.50 | $28.36 | $28.42 | $28.42 | 2,841 |
2022-03-29 | $28.39 | $28.44 | $28.20 | $28.44 | $28.44 | 10,180 |
2022-03-28 | $28.36 | $28.45 | $28.33 | $28.45 | $28.45 | 1,204 |
2022-03-25 | $28.51 | $28.67 | $28.51 | $28.67 | $28.67 | 2,965 |
2022-03-24 | $28.23 | $28.35 | $28.20 | $28.26 | $28.26 | 3,554 |
2022-03-23 | $28.14 | $28.14 | $27.95 | $27.96 | $27.96 | 1,219 |
2022-03-22 | $27.95 | $28.08 | $27.95 | $28.06 | $28.06 | 2,948 |
2022-03-21 | $27.98 | $27.98 | $27.83 | $27.97 | $27.97 | 1,667 |
2022-03-18 | $27.36 | $27.60 | $27.36 | $27.60 | $27.60 | 4,404 |
2022-03-17 | $27.53 | $27.63 | $27.53 | $27.63 | $27.63 | 1,333 |
2022-03-16 | $27.22 | $27.23 | $26.97 | $27.23 | $27.23 | 2,532 |
2022-03-15 | $27.10 | $27.24 | $27.06 | $27.24 | $27.24 | 2,749 |
2022-03-14 | $27.34 | $27.34 | $27.04 | $27.18 | $27.18 | 3,057 |
2022-03-11 | $27.59 | $27.71 | $27.51 | $27.51 | $27.51 | 3,496 |
2022-03-10 | $27.39 | $27.59 | $27.36 | $27.59 | $27.59 | 3,172 |
2022-03-09 | $27.27 | $27.32 | $27.09 | $27.17 | $27.17 | 5,037 |
2022-03-08 | $27.35 | $27.35 | $27.05 | $27.06 | $27.06 | 2,558 |
2022-03-07 | $27.88 | $27.88 | $27.36 | $27.37 | $27.37 | 2,773 |
2022-03-04 | $27.09 | $27.49 | $27.09 | $27.49 | $27.49 | 2,816 |
2022-03-03 | $27.13 | $27.15 | $27.10 | $27.15 | $27.15 | 4,393 |
2022-03-02 | $26.93 | $27.08 | $26.93 | $27.08 | $27.08 | 3,800 |
2022-03-01 | $26.53 | $26.64 | $26.47 | $26.64 | $26.64 | 2,739 |
2022-02-28 | $26.59 | $26.84 | $26.59 | $26.84 | $26.84 | 4,518 |
2022-02-25 | $26.42 | $26.83 | $26.42 | $26.83 | $26.83 | 930 |
2022-02-24 | $26.06 | $26.22 | $25.68 | $26.22 | $26.22 | 8,662 |
2022-02-23 | $26.89 | $26.89 | $26.50 | $26.50 | $26.50 | 6,048 |
2022-02-22 | $26.83 | $26.94 | $26.47 | $26.60 | $26.60 | 8,299 |
2022-02-18 | $27.00 | $27.02 | $26.93 | $26.93 | $26.93 | 983 |
2022-02-17 | $27.13 | $27.20 | $27.01 | $27.01 | $27.01 | 2,878 |
2022-02-16 | $27.27 | $27.34 | $27.27 | $27.34 | $27.34 | 5,107 |
2022-02-15 | $26.97 | $27.15 | $26.97 | $27.12 | $27.12 | 4,310 |
2022-02-14 | $26.82 | $26.96 | $26.82 | $26.96 | $26.96 | 967 |
2022-02-11 | $27.23 | $27.28 | $27.23 | $27.28 | $27.28 | 398 |
2022-02-10 | $27.72 | $27.72 | $27.33 | $27.33 | $27.33 | 177 |
2022-02-09 | $27.56 | $27.56 | $27.52 | $27.55 | $27.55 | 896 |
2022-02-08 | $27.34 | $27.42 | $27.34 | $27.42 | $27.42 | 3,893 |
2022-02-07 | $27.47 | $27.47 | $27.31 | $27.31 | $27.31 | 4,914 |
2022-02-04 | $27.27 | $27.30 | $27.27 | $27.27 | $27.27 | 1,167 |
2022-02-03 | $27.31 | $27.31 | $27.22 | $27.22 | $27.22 | 2,149 |
2022-02-02 | $27.19 | $27.39 | $27.19 | $27.39 | $27.39 | 2,221 |
2022-02-01 | $27.10 | $27.25 | $27.10 | $27.25 | $27.25 | 4,669 |
2022-01-31 | $26.69 | $26.80 | $26.69 | $26.80 | $26.80 | 2,182 |
2022-01-28 | $26.72 | $26.76 | $26.54 | $26.76 | $26.76 | 6,881 |
2022-01-27 | $26.92 | $26.92 | $26.66 | $26.78 | $26.78 | 14,166 |
2022-01-26 | $26.87 | $26.91 | $26.61 | $26.75 | $26.75 | 2,699 |
2022-01-25 | $26.51 | $26.82 | $26.51 | $26.77 | $26.77 | 4,408 |
2022-01-24 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 374 |
2022-01-21 | $26.73 | $26.73 | $26.55 | $26.63 | $26.63 | 2,099 |
2022-01-20 | $27.53 | $27.53 | $26.92 | $26.92 | $26.92 | 2,720 |
2022-01-19 | $27.50 | $27.55 | $27.33 | $27.33 | $27.33 | 1,394 |
2022-01-18 | $28.14 | $28.14 | $27.79 | $27.79 | $27.79 | 1,304 |
2022-01-14 | $27.91 | $28.21 | $27.87 | $28.21 | $28.21 | 1,296 |
2022-01-13 | $27.99 | $28.04 | $27.82 | $27.84 | $27.84 | 3,927 |
2022-01-12 | $27.86 | $27.86 | $27.72 | $27.83 | $27.83 | 10,158 |
2022-01-11 | $27.47 | $27.81 | $27.47 | $27.81 | $27.81 | 1,872 |
2022-01-10 | $27.38 | $27.51 | $27.38 | $27.51 | $27.51 | 788 |
2022-01-07 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 820 |
2022-01-06 | $27.17 | $27.33 | $27.17 | $27.33 | $27.33 | 2,917 |
2022-01-05 | $27.43 | $27.46 | $27.09 | $27.09 | $27.09 | 2,110 |
2022-01-04 | $27.31 | $27.33 | $27.29 | $27.32 | $27.32 | 4,080 |
2022-01-03 | $26.65 | $26.79 | $26.65 | $26.78 | $26.78 | 1,661 |
2021-12-31 | $26.57 | $26.62 | $26.50 | $26.50 | $26.50 | 1,488 |
2021-12-30 | $26.64 | $26.69 | $26.54 | $26.54 | $26.54 | 1,049 |
2021-12-29 | $26.67 | $26.70 | $26.67 | $26.70 | $26.70 | 1,325 |
2021-12-28 | $27.06 | $27.06 | $26.93 | $27.05 | $26.65 | 1,453 |
2021-12-27 | $26.82 | $27.07 | $26.82 | $27.07 | $26.66 | 1,057 |
2021-12-23 | $26.40 | $26.62 | $26.40 | $26.62 | $26.22 | 2,199 |
2021-12-22 | $26.36 | $26.43 | $26.34 | $26.43 | $26.03 | 493 |
2021-12-21 | $26.18 | $26.32 | $26.18 | $26.26 | $25.86 | 970 |
2021-12-20 | $25.63 | $25.85 | $25.63 | $25.85 | $25.46 | 3,671 |
2021-12-17 | $26.28 | $26.30 | $26.12 | $26.12 | $25.73 | 6,113 |
2021-12-16 | $26.73 | $26.74 | $26.52 | $26.52 | $26.12 | 446 |
2021-12-15 | $25.96 | $26.25 | $25.96 | $26.25 | $25.86 | 1,160 |
2021-12-14 | $26.07 | $26.12 | $26.05 | $26.06 | $25.66 | 8,290 |
2021-12-13 | $26.11 | $26.21 | $26.11 | $26.13 | $25.73 | 799 |
2021-12-10 | $26.20 | $26.43 | $26.20 | $26.43 | $26.03 | 209 |
2021-12-09 | $26.16 | $26.18 | $26.16 | $26.18 | $25.78 | 618 |
2021-12-08 | $26.30 | $26.35 | $26.30 | $26.35 | $25.95 | 1,009 |
2021-12-07 | $26.43 | $26.45 | $26.43 | $26.45 | $26.05 | 341 |
2021-12-06 | $26.03 | $26.07 | $26.03 | $26.07 | $25.68 | 1,399 |
2021-12-03 | $25.97 | $25.97 | $25.94 | $25.94 | $25.55 | 796 |
2021-12-02 | $25.89 | $25.99 | $25.88 | $25.99 | $25.60 | 2,248 |
2021-12-01 | $26.29 | $26.32 | $25.59 | $25.59 | $25.21 | 4,987 |
2021-11-30 | $26.17 | $26.17 | $25.73 | $25.73 | $25.34 | 4,493 |
2021-11-29 | $26.35 | $26.52 | $26.35 | $26.49 | $26.09 | 792 |
2021-11-26 | $26.23 | $26.36 | $26.21 | $26.25 | $25.85 | 2,239 |
2021-11-24 | $26.98 | $27.04 | $26.98 | $27.04 | $26.61 | 1,498 |
2021-11-23 | $26.83 | $26.91 | $26.81 | $26.91 | $26.47 | 6,034 |
2021-11-22 | $27.03 | $27.04 | $26.90 | $26.90 | $26.47 | 460 |
2021-11-19 | $26.58 | $26.60 | $26.58 | $26.60 | $26.17 | 621 |
2021-11-18 | $27.09 | $27.09 | $27.07 | $27.07 | $26.63 | 453 |
2021-11-17 | $27.14 | $27.18 | $27.14 | $27.18 | $26.74 | 1,254 |
2021-11-16 | $27.42 | $27.57 | $27.21 | $27.21 | $26.77 | 6,232 |
2021-11-15 | $27.40 | $27.47 | $27.40 | $27.41 | $26.96 | 935 |
2021-11-12 | $27.38 | $27.38 | $27.29 | $27.34 | $26.89 | 1,285 |
2021-11-11 | $27.28 | $27.32 | $27.26 | $27.30 | $26.86 | 7,468 |
2021-11-10 | $27.14 | $27.14 | $27.14 | $27.14 | $26.70 | 137 |
2021-11-09 | $27.18 | $27.30 | $27.13 | $27.30 | $26.86 | 1,511 |
2021-11-08 | $27.33 | $27.35 | $27.27 | $27.28 | $26.84 | 2,728 |
2021-11-05 | $27.19 | $27.27 | $27.19 | $27.23 | $26.79 | 653 |
2021-11-04 | $26.95 | $26.95 | $26.95 | $26.95 | $26.51 | 157 |
2021-11-03 | $27.11 | $27.15 | $27.05 | $27.10 | $26.66 | 7,873 |
2021-11-02 | $26.89 | $26.96 | $26.88 | $26.94 | $26.50 | 5,131 |
2021-11-01 | $26.88 | $26.92 | $26.88 | $26.89 | $26.45 | 1,733 |
2021-10-29 | $26.74 | $26.75 | $26.70 | $26.70 | $26.27 | 2,604 |
2021-10-28 | $26.72 | $26.84 | $26.69 | $26.84 | $26.40 | 1,122 |
2021-10-27 | $27.11 | $27.11 | $26.79 | $26.79 | $26.36 | 408 |
2021-10-26 | $27.30 | $27.42 | $27.30 | $27.35 | $26.87 | 1,394 |
2021-10-25 | $27.41 | $27.41 | $27.39 | $27.40 | $26.92 | 2,181 |
2021-10-22 | $27.29 | $27.31 | $27.29 | $27.31 | $26.83 | 535 |
2021-10-21 | $27.11 | $27.11 | $27.04 | $27.11 | $26.64 | 1,742 |
2021-10-20 | $27.17 | $27.23 | $27.17 | $27.23 | $26.75 | 700 |
2021-10-19 | $26.97 | $27.01 | $26.96 | $26.98 | $26.51 | 1,165 |
2021-10-18 | $26.96 | $26.96 | $26.78 | $26.78 | $26.31 | 1,741 |
2021-10-15 | $26.84 | $26.88 | $26.84 | $26.84 | $26.37 | 631 |
2021-10-14 | $26.77 | $26.79 | $26.77 | $26.78 | $26.31 | 1,134 |
2021-10-13 | $26.36 | $26.43 | $26.36 | $26.43 | $25.97 | 2,740 |
2021-10-12 | $26.49 | $26.49 | $26.47 | $26.47 | $26.00 | 1,061 |
2021-10-11 | $26.79 | $26.79 | $26.47 | $26.47 | $26.01 | 2,464 |
2021-10-08 | $26.46 | $26.46 | $26.37 | $26.44 | $25.98 | 907 |
2021-10-07 | $26.42 | $26.42 | $26.28 | $26.28 | $25.82 | 484 |
2021-10-06 | $25.70 | $26.10 | $25.70 | $26.10 | $25.64 | 3,023 |
2021-10-05 | $26.08 | $26.12 | $26.04 | $26.04 | $25.58 | 1,601 |
2021-10-04 | $25.87 | $25.87 | $25.80 | $25.82 | $25.37 | 1,781 |
2021-10-01 | $25.61 | $25.96 | $25.61 | $25.96 | $25.50 | 2,309 |
2021-09-30 | $26.03 | $26.03 | $25.76 | $25.76 | $25.31 | 1,111 |
2021-09-29 | $26.14 | $26.22 | $26.14 | $26.19 | $25.73 | 1,384 |
2021-09-28 | $26.12 | $26.14 | $26.02 | $26.02 | $25.56 | 830 |
2021-09-27 | $26.49 | $26.50 | $26.45 | $26.45 | $25.99 | 3,471 |
2021-09-24 | $26.35 | $26.36 | $26.35 | $26.36 | $25.83 | 1,114 |
2021-09-23 | $26.37 | $26.37 | $26.35 | $26.35 | $25.82 | 311 |
2021-09-22 | $26.25 | $26.29 | $26.15 | $26.15 | $25.62 | 974 |
2021-09-21 | $25.94 | $26.00 | $25.84 | $25.84 | $25.33 | 1,240 |
2021-09-20 | $25.06 | $25.91 | $25.06 | $25.89 | $25.37 | 3,281 |
2021-09-17 | $26.43 | $26.43 | $26.43 | $26.43 | $25.90 | 45 |
2021-09-16 | $26.55 | $26.61 | $26.51 | $26.55 | $26.02 | 1,509 |
2021-09-15 | $26.37 | $26.63 | $26.37 | $26.63 | $26.10 | 3,729 |
2021-09-14 | $26.40 | $26.40 | $26.24 | $26.26 | $25.74 | 6,316 |
2021-09-13 | $26.56 | $26.56 | $26.53 | $26.54 | $26.01 | 1,790 |
2021-09-10 | $26.61 | $26.70 | $26.50 | $26.50 | $25.97 | 5,827 |
2021-09-09 | $26.71 | $26.71 | $26.64 | $26.65 | $26.12 | 298 |
2021-09-08 | $26.67 | $26.74 | $26.67 | $26.74 | $26.21 | 1,498 |
2021-09-07 | $26.83 | $26.83 | $26.72 | $26.72 | $26.19 | 2,549 |
2021-09-03 | $27.08 | $27.09 | $27.08 | $27.09 | $26.55 | 209 |
2021-09-02 | $27.12 | $27.19 | $27.07 | $27.13 | $26.59 | 2,895 |
2021-09-01 | $27.02 | $27.02 | $26.97 | $27.02 | $26.48 | 3,552 |
2021-08-31 | $27.24 | $27.24 | $27.11 | $27.17 | $26.63 | 6,351 |
2021-08-30 | $27.20 | $27.20 | $27.10 | $27.10 | $26.56 | 1,717 |
2021-08-27 | $27.27 | $27.27 | $27.20 | $27.20 | $26.66 | 1,200 |
2021-08-26 | $27.01 | $27.02 | $26.90 | $26.90 | $26.36 | 4,169 |
2021-08-25 | $27.07 | $27.11 | $27.07 | $27.08 | $26.54 | 744 |
2021-08-24 | $26.90 | $26.91 | $26.88 | $26.88 | $26.35 | 3,123 |
2021-08-23 | $26.77 | $26.83 | $26.73 | $26.76 | $26.23 | 1,594 |
2021-08-20 | $26.57 | $26.69 | $26.54 | $26.63 | $26.09 | 1,752 |
2021-08-19 | $26.52 | $26.52 | $26.46 | $26.48 | $25.95 | 699 |
2021-08-18 | $27.04 | $27.04 | $26.74 | $26.74 | $26.21 | 716 |
2021-08-17 | $27.05 | $27.05 | $26.92 | $26.94 | $26.40 | 1,342 |
2021-08-16 | $27.06 | $27.29 | $27.06 | $27.29 | $26.74 | 573 |
2021-08-13 | $27.36 | $27.41 | $27.34 | $27.34 | $26.80 | 4,939 |
2021-08-12 | $27.32 | $27.42 | $27.25 | $27.34 | $26.80 | 8,460 |
2021-08-11 | $27.41 | $27.41 | $27.31 | $27.33 | $26.78 | 1,246 |
2021-08-10 | $27.66 | $27.69 | $27.56 | $27.56 | $27.01 | 2,082 |
2021-08-09 | $27.42 | $27.51 | $27.41 | $27.51 | $26.96 | 1,579 |
2021-08-06 | $27.28 | $27.28 | $27.08 | $27.16 | $26.62 | 1,790 |
2021-08-05 | $27.26 | $27.31 | $27.22 | $27.30 | $26.75 | 5,018 |
2021-08-04 | $27.25 | $27.25 | $27.11 | $27.11 | $26.57 | 464 |
2021-08-03 | $26.63 | $27.02 | $26.63 | $27.02 | $26.48 | 1,366 |
2021-08-02 | $26.69 | $26.79 | $26.61 | $26.61 | $26.08 | 2,182 |
2021-07-30 | $26.50 | $26.52 | $26.50 | $26.52 | $25.99 | 1,644 |
2021-07-29 | $26.81 | $26.91 | $26.81 | $26.83 | $26.29 | 2,195 |
2021-07-28 | $26.37 | $26.60 | $26.37 | $26.60 | $26.07 | 1,217 |
2021-07-27 | $26.19 | $26.37 | $26.19 | $26.37 | $25.84 | 515 |
2021-07-26 | $26.57 | $26.57 | $26.50 | $26.55 | $26.02 | 1,898 |
2021-07-23 | $26.34 | $26.58 | $26.34 | $26.58 | $26.05 | 1,591 |
2021-07-22 | $26.20 | $26.36 | $26.20 | $26.34 | $25.81 | 3,691 |
2021-07-21 | $26.02 | $26.13 | $26.02 | $26.13 | $25.61 | 464 |
2021-07-20 | $25.84 | $26.12 | $25.84 | $26.12 | $25.60 | 2,513 |
2021-07-19 | $25.85 | $25.86 | $25.67 | $25.83 | $25.31 | 5,468 |
2021-07-16 | $26.20 | $26.20 | $26.06 | $26.06 | $25.54 | 481 |
2021-07-15 | $26.44 | $26.47 | $26.33 | $26.44 | $25.92 | 2,615 |
2021-07-14 | $26.62 | $26.65 | $26.57 | $26.57 | $26.04 | 3,631 |
2021-07-13 | $26.76 | $26.76 | $26.62 | $26.62 | $26.09 | 1,373 |
2021-07-12 | $26.94 | $26.95 | $26.93 | $26.95 | $26.41 | 1,071 |
2021-07-09 | $26.85 | $26.89 | $26.85 | $26.88 | $26.35 | 2,499 |
2021-07-08 | $26.44 | $26.57 | $26.43 | $26.43 | $25.90 | 1,379 |
2021-07-07 | $26.64 | $26.76 | $26.64 | $26.76 | $26.23 | 1,864 |
2021-07-06 | $26.56 | $26.66 | $26.56 | $26.66 | $26.13 | 603 |
2021-07-02 | $26.75 | $26.84 | $26.74 | $26.84 | $26.30 | 944 |
2021-07-01 | $26.68 | $26.78 | $26.68 | $26.75 | $26.22 | 1,507 |
2021-06-30 | $26.56 | $26.69 | $26.56 | $26.68 | $26.15 | 3,227 |
2021-06-29 | $26.59 | $26.63 | $26.56 | $26.56 | $26.03 | 871 |
2021-06-28 | $26.56 | $26.56 | $26.51 | $26.55 | $26.02 | 1,857 |
2021-06-25 | $26.59 | $26.65 | $26.57 | $26.57 | $26.04 | 2,040 |
2021-06-24 | $26.56 | $26.57 | $26.56 | $26.57 | $25.98 | 443 |
2021-06-23 | $26.48 | $26.52 | $26.47 | $26.49 | $25.90 | 4,874 |
2021-06-22 | $26.43 | $26.50 | $26.41 | $26.43 | $25.85 | 6,949 |
2021-06-21 | $26.39 | $26.40 | $26.36 | $26.36 | $25.78 | 465 |
2021-06-18 | $26.19 | $26.20 | $25.96 | $25.96 | $25.39 | 2,022 |
2021-06-17 | $26.62 | $26.62 | $26.26 | $26.36 | $25.78 | 4,699 |
2021-06-16 | $26.91 | $26.91 | $26.63 | $26.63 | $26.04 | 3,869 |
2021-06-15 | $26.76 | $26.87 | $26.75 | $26.81 | $26.21 | 933 |
2021-06-14 | $26.81 | $26.81 | $26.67 | $26.72 | $26.13 | 3,464 |
2021-06-11 | $26.84 | $26.90 | $26.82 | $26.90 | $26.31 | 5,276 |
2021-06-10 | $26.90 | $26.90 | $26.77 | $26.77 | $26.18 | 467 |
2021-06-09 | $26.99 | $27.05 | $26.89 | $26.89 | $26.29 | 403 |
2021-06-08 | $26.98 | $27.09 | $26.98 | $27.06 | $26.46 | 2,965 |
2021-06-07 | $27.01 | $27.06 | $27.01 | $27.06 | $26.46 | 287 |
2021-06-04 | $27.01 | $27.05 | $26.99 | $27.05 | $26.45 | 1,038 |
2021-06-03 | $26.97 | $27.00 | $26.97 | $27.00 | $26.40 | 743 |
2021-06-02 | $26.96 | $26.97 | $26.87 | $26.89 | $26.29 | 2,460 |
2021-06-01 | $26.94 | $26.95 | $26.83 | $26.93 | $26.34 | 5,483 |
2021-05-28 | $26.58 | $26.77 | $26.58 | $26.77 | $26.17 | 2,694 |
2021-05-27 | $26.71 | $26.77 | $26.68 | $26.68 | $26.09 | 3,582 |
2021-05-26 | $26.60 | $26.61 | $26.60 | $26.61 | $26.02 | 1,899 |
2021-05-25 | $26.65 | $26.73 | $26.55 | $26.55 | $25.96 | 3,266 |
2021-05-24 | $26.79 | $26.90 | $26.79 | $26.82 | $26.23 | 2,065 |
2021-05-21 | $26.89 | $26.89 | $26.74 | $26.77 | $26.18 | 836 |
2021-05-20 | $26.56 | $26.68 | $26.56 | $26.68 | $26.09 | 2,188 |
2021-05-19 | $26.32 | $26.51 | $26.32 | $26.51 | $25.93 | 1,189 |
2021-05-18 | $26.85 | $26.91 | $26.77 | $26.77 | $26.17 | 2,450 |
2021-05-17 | $26.92 | $27.00 | $26.90 | $26.99 | $26.37 | 4,059 |
2021-05-14 | $26.87 | $26.93 | $26.86 | $26.93 | $26.31 | 4,446 |
2021-05-13 | $26.71 | $26.75 | $26.71 | $26.75 | $26.14 | 1,478 |
2021-05-12 | $26.66 | $26.67 | $26.22 | $26.22 | $25.62 | 4,927 |
2021-05-11 | $26.67 | $26.70 | $26.67 | $26.70 | $26.09 | 259 |
2021-05-10 | $27.26 | $27.29 | $27.04 | $27.04 | $26.42 | 4,694 |
2021-05-07 | $26.71 | $26.99 | $26.71 | $26.99 | $26.38 | 3,689 |
2021-05-06 | $26.56 | $26.84 | $26.56 | $26.84 | $26.23 | 3,151 |
2021-05-05 | $26.44 | $26.62 | $26.44 | $26.62 | $26.01 | 1,200 |
2021-05-04 | $26.25 | $26.48 | $26.25 | $26.48 | $25.88 | 2,559 |
2021-05-03 | $26.57 | $26.61 | $26.48 | $26.48 | $25.87 | 8,035 |
2021-04-30 | $26.20 | $26.24 | $26.18 | $26.22 | $25.63 | 4,502 |
2021-04-29 | $26.47 | $26.47 | $26.44 | $26.44 | $25.84 | 211 |
2021-04-28 | $26.28 | $26.33 | $26.20 | $26.30 | $25.70 | 3,648 |
2021-04-27 | $26.17 | $26.21 | $26.16 | $26.19 | $25.59 | 2,059 |
2021-04-26 | $26.14 | $26.14 | $26.11 | $26.11 | $25.51 | 1,031 |
2021-04-23 | $26.13 | $26.20 | $26.12 | $26.16 | $25.56 | 1,546 |
2021-04-22 | $26.22 | $26.22 | $25.99 | $25.99 | $25.39 | 2,896 |
2021-04-21 | $25.94 | $26.20 | $25.94 | $26.20 | $25.60 | 14,082 |
2021-04-20 | $25.87 | $25.91 | $25.87 | $25.91 | $25.32 | 393 |
2021-04-19 | $25.97 | $26.03 | $25.97 | $26.03 | $25.44 | 3,406 |
2021-04-16 | $26.03 | $26.12 | $26.03 | $26.12 | $25.53 | 4,994 |
2021-04-15 | $25.98 | $26.04 | $25.95 | $26.04 | $25.45 | 4,823 |
2021-04-14 | $25.97 | $25.97 | $25.83 | $25.84 | $25.25 | 2,222 |
2021-04-13 | $25.79 | $25.84 | $25.79 | $25.84 | $25.25 | 2,311 |
2021-04-12 | $25.94 | $25.99 | $25.90 | $25.96 | $25.31 | 2,307 |
2021-04-09 | $25.64 | $25.81 | $25.64 | $25.81 | $25.17 | 3,194 |
2021-04-08 | $25.58 | $25.65 | $25.57 | $25.62 | $24.99 | 29,366 |
2021-04-07 | $25.56 | $25.62 | $25.54 | $25.62 | $24.98 | 7,448 |
2021-04-06 | $25.65 | $25.70 | $25.51 | $25.54 | $24.90 | 613,539 |
2021-04-05 | $25.57 | $25.67 | $25.56 | $25.62 | $24.98 | 6,226 |
2021-04-01 | $25.26 | $25.43 | $25.16 | $25.43 | $24.80 | 639,585 |
2021-03-31 | $25.27 | $25.31 | $25.19 | $25.19 | $24.56 | 7,535 |
2021-03-30 | $25.24 | $25.27 | $25.16 | $25.16 | $24.54 | 29,653 |
2021-03-29 | $25.17 | $25.26 | $25.08 | $25.20 | $24.58 | 7,208 |
2021-03-26 | $25.01 | $25.17 | $24.94 | $25.17 | $24.55 | 3,686 |
2021-03-25 | $24.62 | $24.87 | $24.62 | $24.87 | $24.26 | 10,687 |
2021-03-24 | $24.96 | $24.96 | $24.62 | $24.62 | $24.01 | 32,321 |
2021-03-23 | $24.96 | $25.00 | $24.69 | $24.69 | $24.07 | 407,720 |
2021-03-22 | $24.95 | $25.17 | $24.95 | $25.11 | $24.48 | 4,620 |
2021-03-19 | $25.26 | $25.27 | $25.08 | $25.09 | $24.47 | 17,722 |
2021-03-18 | $25.58 | $25.66 | $25.27 | $25.27 | $24.65 | 6,738 |
2021-03-17 | $25.29 | $25.42 | $25.17 | $25.42 | $24.78 | 3,030 |
2021-03-16 | $25.29 | $25.34 | $25.29 | $25.33 | $24.70 | 4,919 |
2021-03-15 | $25.42 | $25.64 | $25.36 | $25.64 | $24.96 | 9,764 |
2021-03-12 | $25.40 | $25.44 | $25.35 | $25.44 | $24.77 | 2,443 |
2021-03-11 | $25.21 | $25.40 | $25.21 | $25.24 | $24.57 | 10,156 |
2021-03-10 | $25.10 | $25.23 | $25.07 | $25.19 | $24.53 | 3,530 |
2021-03-09 | $24.93 | $25.12 | $24.93 | $24.97 | $24.31 | 4,874 |
2021-03-08 | $24.86 | $25.14 | $24.86 | $24.99 | $24.33 | 4,912 |
2021-03-05 | $24.35 | $24.88 | $24.29 | $24.88 | $24.22 | 7,289 |
2021-03-04 | $24.34 | $24.56 | $23.89 | $24.18 | $23.54 | 5,025 |
2021-03-03 | $24.65 | $24.88 | $24.58 | $24.58 | $23.93 | 1,428 |
2021-03-02 | $24.73 | $24.75 | $24.67 | $24.75 | $24.09 | 4,425 |
2021-03-01 | $24.60 | $24.77 | $24.60 | $24.71 | $24.05 | 3,601 |
2021-02-26 | $24.45 | $24.45 | $24.23 | $24.23 | $23.59 | 6,644 |
2021-02-25 | $24.70 | $24.71 | $24.31 | $24.36 | $23.71 | 5,845 |
2021-02-24 | $24.54 | $24.85 | $24.50 | $24.85 | $24.19 | 1,386 |
2021-02-23 | $24.45 | $24.56 | $24.31 | $24.56 | $23.91 | 11,211 |
2021-02-22 | $24.64 | $24.65 | $24.62 | $24.62 | $23.97 | 959 |
2021-02-19 | $24.77 | $24.77 | $24.70 | $24.76 | $24.10 | 6,979 |
2021-02-18 | $24.60 | $24.69 | $24.53 | $24.64 | $23.99 | 7,900 |
2021-02-17 | $24.54 | $24.70 | $24.48 | $24.69 | $24.04 | 4,772 |
2021-02-16 | $24.85 | $24.86 | $24.72 | $24.75 | $24.10 | 15,273 |
2021-02-12 | $24.79 | $24.80 | $24.68 | $24.80 | $24.15 | 6,012 |
2021-02-11 | $24.91 | $24.91 | $24.67 | $24.78 | $24.12 | 4,523 |
2021-02-10 | $24.84 | $24.84 | $24.61 | $24.75 | $24.09 | 9,693 |
2021-02-09 | $24.62 | $24.72 | $24.61 | $24.68 | $24.02 | 8,249 |
2021-02-08 | $24.50 | $24.64 | $24.48 | $24.64 | $23.99 | 5,909 |
2021-02-05 | $24.26 | $24.38 | $24.25 | $24.34 | $23.69 | 5,224 |
2021-02-04 | $23.97 | $24.15 | $23.97 | $24.15 | $23.51 | 3,487 |
2021-02-03 | $23.60 | $23.74 | $23.54 | $23.74 | $23.11 | 11,315 |
2021-02-02 | $23.52 | $23.69 | $23.52 | $23.68 | $23.06 | 4,218 |
2021-02-01 | $23.47 | $23.55 | $23.39 | $23.55 | $22.92 | 7,269 |
2021-01-29 | $23.57 | $23.71 | $23.35 | $23.42 | $22.80 | 3,521 |
2021-01-28 | $24.03 | $24.03 | $23.79 | $23.81 | $23.18 | 9,577 |
2021-01-27 | $24.20 | $24.20 | $23.84 | $23.91 | $23.28 | 6,463 |
2021-01-26 | $24.30 | $24.31 | $24.03 | $24.22 | $23.58 | 3,610 |
2021-01-25 | $24.07 | $24.21 | $24.07 | $24.20 | $23.56 | 6,167 |
2021-01-22 | $23.90 | $24.08 | $23.83 | $24.06 | $23.42 | 1,974 |
2021-01-21 | $24.10 | $24.12 | $24.02 | $24.08 | $23.45 | 7,807 |
2021-01-20 | $23.92 | $24.11 | $23.92 | $24.11 | $23.47 | 12,247 |
2021-01-19 | $23.87 | $23.90 | $23.83 | $23.88 | $23.25 | 6,136 |
2021-01-15 | $23.76 | $23.88 | $23.67 | $23.83 | $23.20 | 11,674 |
2021-01-14 | $23.99 | $24.09 | $23.98 | $23.98 | $23.34 | 6,093 |
2021-01-13 | $23.87 | $23.92 | $23.86 | $23.92 | $23.29 | 2,396 |
2021-01-12 | $23.80 | $23.95 | $23.78 | $23.92 | $23.29 | 11,521 |
2021-01-11 | $23.55 | $23.90 | $23.55 | $23.86 | $23.16 | 4,496 |
2021-01-08 | $23.91 | $23.91 | $23.68 | $23.88 | $23.18 | 1,784 |
2021-01-07 | $23.89 | $23.99 | $23.89 | $23.94 | $23.25 | 1,482 |
2021-01-06 | $23.44 | $23.96 | $23.44 | $23.77 | $23.08 | 6,572 |
2021-01-05 | $22.98 | $23.32 | $22.98 | $23.31 | $22.63 | 4,369 |
2021-01-04 | $23.38 | $23.38 | $23.13 | $23.20 | $22.53 | 15,242 |
2020-12-31 | $23.38 | $23.52 | $23.38 | $23.52 | $22.84 | 3,474 |
2020-12-30 | $23.60 | $23.64 | $23.53 | $23.53 | $22.85 | 6,909 |
2020-12-29 | $23.52 | $23.57 | $23.45 | $23.51 | $22.82 | 5,481 |
2020-12-28 | $23.78 | $23.78 | $23.70 | $23.71 | $22.91 | 4,472 |
2020-12-24 | $23.69 | $23.76 | $23.66 | $23.74 | $22.94 | 5,063 |
2020-12-23 | $23.58 | $23.81 | $23.58 | $23.81 | $23.00 | 7,298 |
2020-12-22 | $23.69 | $23.69 | $23.54 | $23.60 | $22.81 | 10,780 |
2020-12-21 | $23.69 | $23.77 | $23.60 | $23.73 | $22.92 | 6,852 |
2020-12-18 | $23.88 | $23.93 | $23.79 | $23.82 | $23.01 | 3,706 |
2020-12-17 | $23.93 | $24.02 | $23.93 | $24.01 | $23.19 | 2,487 |
2020-12-16 | $23.76 | $23.89 | $23.74 | $23.84 | $23.04 | 6,653 |
2020-12-15 | $23.87 | $23.90 | $23.76 | $23.90 | $23.10 | 4,580 |
2020-12-14 | $24.13 | $24.13 | $23.95 | $23.95 | $23.14 | 4,335 |
2020-12-11 | $24.22 | $24.28 | $24.04 | $24.18 | $23.36 | 5,766 |
2020-12-10 | $24.07 | $24.28 | $24.07 | $24.28 | $23.46 | 7,824 |
2020-12-09 | $24.46 | $24.46 | $24.07 | $24.26 | $23.44 | 13,436 |
2020-12-08 | $24.29 | $24.45 | $24.24 | $24.45 | $23.62 | 1,601 |
2020-12-07 | $24.30 | $24.34 | $24.23 | $24.23 | $23.41 | 2,513 |
2020-12-04 | $24.20 | $24.33 | $24.20 | $24.33 | $23.51 | 2,789 |
2020-12-03 | $24.05 | $24.19 | $24.05 | $24.17 | $23.35 | 7,852 |
2020-12-02 | $23.79 | $24.02 | $23.79 | $24.01 | $23.20 | 6,817 |
2020-12-01 | $24.25 | $24.25 | $23.73 | $23.87 | $23.06 | 3,432 |
2020-11-30 | $23.84 | $23.86 | $23.70 | $23.86 | $23.05 | 2,265 |
2020-11-27 | $23.65 | $23.73 | $23.61 | $23.69 | $22.89 | 6,313 |
2020-11-25 | $23.37 | $23.51 | $23.37 | $23.51 | $22.71 | 3,310 |
2020-11-24 | $23.17 | $23.46 | $23.17 | $23.46 | $22.67 | 7,920 |
2020-11-23 | $23.00 | $23.07 | $22.91 | $23.05 | $22.27 | 9,240 |
2020-11-20 | $22.71 | $22.86 | $22.71 | $22.86 | $22.09 | 3,229 |
2020-11-19 | $22.63 | $22.76 | $22.58 | $22.76 | $21.99 | 6,122 |
2020-11-18 | $22.96 | $22.99 | $22.70 | $22.70 | $21.94 | 6,003 |
2020-11-17 | $22.66 | $22.93 | $22.66 | $22.86 | $22.09 | 9,080 |
2020-11-16 | $22.74 | $22.94 | $22.74 | $22.94 | $22.17 | 8,581 |
2020-11-13 | $22.22 | $22.62 | $22.22 | $22.62 | $21.86 | 13,100 |
2020-11-12 | $22.35 | $22.40 | $22.16 | $22.19 | $21.44 | 3,335 |
2020-11-11 | $22.38 | $22.49 | $22.38 | $22.48 | $21.72 | 7,843 |
2020-11-10 | $22.12 | $22.36 | $22.12 | $22.28 | $21.53 | 8,105 |
2020-11-09 | $22.69 | $22.76 | $22.43 | $22.43 | $21.67 | 9,399 |
2020-11-06 | $22.65 | $22.76 | $22.65 | $22.76 | $21.99 | 15,879 |
2020-11-05 | $22.65 | $22.76 | $22.65 | $22.76 | $21.99 | 10,542 |
2020-11-04 | $22.27 | $22.51 | $22.27 | $22.43 | $21.67 | 5,212 |
2020-11-03 | $22.20 | $22.29 | $22.20 | $22.29 | $21.54 | 3,376 |
2020-11-02 | $22.06 | $22.13 | $21.97 | $22.13 | $21.38 | 9,993 |
2020-10-30 | $22.06 | $22.06 | $21.83 | $21.93 | $21.19 | 8,411 |
2020-10-29 | $22.02 | $22.23 | $22.02 | $22.19 | $21.44 | 5,650 |
2020-10-28 | $22.28 | $22.28 | $22.07 | $22.07 | $21.32 | 1,580 |
2020-10-27 | $22.64 | $22.65 | $22.57 | $22.57 | $21.80 | 3,640 |
2020-10-26 | $22.74 | $22.75 | $22.45 | $22.59 | $21.83 | 2,250 |
2020-10-23 | $22.90 | $22.98 | $22.80 | $22.98 | $22.20 | 6,259 |
2020-10-22 | $22.98 | $22.98 | $22.85 | $22.93 | $22.16 | 11,765 |
2020-10-21 | $23.24 | $23.24 | $23.06 | $23.06 | $22.28 | 15,369 |
2020-10-20 | $23.31 | $23.43 | $23.28 | $23.28 | $22.49 | 1,209 |
2020-10-19 | $23.57 | $23.57 | $23.16 | $23.16 | $22.38 | 3,966 |
2020-10-16 | $23.59 | $23.64 | $23.49 | $23.49 | $22.70 | 7,632 |
2020-10-15 | $23.26 | $23.51 | $23.26 | $23.51 | $22.72 | 9,703 |
2020-10-14 | $23.59 | $23.59 | $23.45 | $23.46 | $22.67 | 11,542 |
2020-10-13 | $23.54 | $23.58 | $23.52 | $23.58 | $22.78 | 3,099 |
2020-10-12 | $23.52 | $23.59 | $23.52 | $23.59 | $22.79 | 5,143 |
2020-10-09 | $23.37 | $23.44 | $23.37 | $23.41 | $22.62 | 1,247 |
2020-10-08 | $23.19 | $23.28 | $23.19 | $23.28 | $22.49 | 2,007 |
2020-10-07 | $23.01 | $23.04 | $22.94 | $23.04 | $22.26 | 17,500 |
2020-10-06 | $23.08 | $23.16 | $22.83 | $22.83 | $22.06 | 14,012 |
2020-10-05 | $22.97 | $23.04 | $22.95 | $23.04 | $22.26 | 6,082 |
2020-10-02 | $22.67 | $22.88 | $22.67 | $22.85 | $22.08 | 4,373 |
2020-10-01 | $22.91 | $22.96 | $22.80 | $22.88 | $22.10 | 5,286 |
2020-09-30 | $22.83 | $22.94 | $22.75 | $22.83 | $22.06 | 11,633 |
2020-09-29 | $22.68 | $22.73 | $22.67 | $22.67 | $21.90 | 6,728 |
2020-09-28 | $22.52 | $22.72 | $22.52 | $22.66 | $21.89 | 2,077 |
2020-09-25 | $22.22 | $22.44 | $22.22 | $22.44 | $21.68 | 7,817 |
2020-09-24 | $22.11 | $22.45 | $22.11 | $22.28 | $21.53 | 4,420 |
2020-09-23 | $22.60 | $22.88 | $22.44 | $22.44 | $21.68 | 4,873 |
2020-09-22 | $22.66 | $22.72 | $22.53 | $22.72 | $21.95 | 18,153 |
2020-09-21 | $22.46 | $22.55 | $22.35 | $22.55 | $21.79 | 1,240 |
2020-09-18 | $23.16 | $23.16 | $22.97 | $23.02 | $22.24 | 1,411 |
2020-09-17 | $23.03 | $23.27 | $23.03 | $23.17 | $22.39 | 8,483 |
2020-09-16 | $23.51 | $23.63 | $23.45 | $23.45 | $22.66 | 3,263 |
2020-09-15 | $23.45 | $23.51 | $23.45 | $23.45 | $22.66 | 4,199 |
2020-09-14 | $23.46 | $23.49 | $23.42 | $23.49 | $22.65 | 4,225 |
2020-09-11 | $23.26 | $23.34 | $23.19 | $23.26 | $22.43 | 3,077 |
2020-09-10 | $23.48 | $23.51 | $23.34 | $23.35 | $22.51 | 5,748 |
2020-09-09 | $23.52 | $23.59 | $23.43 | $23.55 | $22.70 | 4,469 |
2020-09-08 | $23.42 | $23.49 | $23.32 | $23.32 | $22.48 | 14,903 |
2020-09-04 | $24.18 | $24.18 | $23.47 | $23.86 | $23.00 | 9,700 |
2020-09-03 | $24.43 | $24.43 | $23.91 | $24.08 | $23.22 | 3,078 |
2020-09-02 | $24.69 | $24.92 | $24.68 | $24.92 | $24.03 | 5,499 |
2020-09-01 | $24.46 | $24.51 | $24.45 | $24.51 | $23.63 | 4,782 |
2020-08-31 | $24.35 | $24.48 | $24.35 | $24.48 | $23.60 | 11,077 |
2020-08-28 | $24.40 | $24.48 | $24.38 | $24.48 | $23.60 | 8,465 |
2020-08-27 | $24.54 | $24.57 | $24.33 | $24.41 | $23.53 | 9,274 |
2020-08-26 | $24.27 | $24.47 | $24.27 | $24.45 | $23.58 | 2,092 |
2020-08-25 | $24.23 | $24.33 | $24.22 | $24.33 | $23.45 | 22,189 |
2020-08-24 | $24.20 | $24.32 | $24.19 | $24.32 | $23.45 | 22,566 |
2020-08-21 | $24.01 | $24.05 | $23.99 | $24.02 | $23.15 | 3,335 |
2020-08-20 | $24.08 | $24.08 | $24.03 | $24.03 | $23.17 | 732 |
2020-08-19 | $24.29 | $24.29 | $24.19 | $24.19 | $23.33 | 7,052 |
2020-08-18 | $23.99 | $24.10 | $23.99 | $24.10 | $23.24 | 2,600 |
2020-08-17 | $23.97 | $24.07 | $23.97 | $24.05 | $23.19 | 4,023 |
2020-08-14 | $23.75 | $23.98 | $23.75 | $23.90 | $23.05 | 4,108 |
2020-08-13 | $23.92 | $23.95 | $23.76 | $23.85 | $23.00 | 4,906 |
2020-08-12 | $23.97 | $24.03 | $23.97 | $24.01 | $23.15 | 8,866 |
2020-08-11 | $23.85 | $23.87 | $23.57 | $23.59 | $22.74 | 10,048 |
2020-08-10 | $23.61 | $23.77 | $23.61 | $23.77 | $22.92 | 5,593 |
2020-08-07 | $23.69 | $23.73 | $23.59 | $23.73 | $22.88 | 9,856 |
2020-08-06 | $23.69 | $23.69 | $23.55 | $23.69 | $22.84 | 5,951 |
2020-08-05 | $23.71 | $23.78 | $23.68 | $23.78 | $22.93 | 10,507 |
2020-08-04 | $23.54 | $23.64 | $23.53 | $23.60 | $22.76 | 12,328 |
2020-08-03 | $23.47 | $23.65 | $23.47 | $23.64 | $22.79 | 2,816 |
2020-07-31 | $23.20 | $23.29 | $23.04 | $23.29 | $22.46 | 20,131 |
2020-07-30 | $23.26 | $23.45 | $23.26 | $23.45 | $22.61 | 4,081 |
2020-07-29 | $23.36 | $23.51 | $23.36 | $23.51 | $22.67 | 4,098 |
2020-07-28 | $23.30 | $23.39 | $23.25 | $23.25 | $22.41 | 7,246 |
2020-07-27 | $23.24 | $23.39 | $23.24 | $23.39 | $22.55 | 3,719 |
2020-07-24 | $23.22 | $23.28 | $23.16 | $23.22 | $22.39 | 5,020 |
2020-07-23 | $23.55 | $23.58 | $23.29 | $23.29 | $22.46 | 1,859 |
2020-07-22 | $23.44 | $23.53 | $23.43 | $23.53 | $22.69 | 10,525 |
2020-07-21 | $23.50 | $23.51 | $23.38 | $23.38 | $22.54 | 5,001 |
2020-07-20 | $23.26 | $23.49 | $23.26 | $23.49 | $22.65 | 6,690 |
2020-07-17 | $23.24 | $23.36 | $23.24 | $23.36 | $22.52 | 3,006 |
2020-07-16 | $23.21 | $23.25 | $23.14 | $23.24 | $22.41 | 5,049 |
2020-07-15 | $23.30 | $23.38 | $23.22 | $23.28 | $22.44 | 3,173 |
2020-07-14 | $22.94 | $23.26 | $22.94 | $23.26 | $22.43 | 6,202 |
2020-07-13 | $23.54 | $23.65 | $22.93 | $22.93 | $22.11 | 2,175 |
2020-07-10 | $23.18 | $23.33 | $23.06 | $23.33 | $22.50 | 4,427 |
2020-07-09 | $23.24 | $23.24 | $23.00 | $23.23 | $22.40 | 12,440 |
2020-07-08 | $23.08 | $23.13 | $22.99 | $23.13 | $22.30 | 14,869 |
2020-07-07 | $23.10 | $23.13 | $22.95 | $22.95 | $22.12 | 6,174 |
2020-07-06 | $23.01 | $23.04 | $23.00 | $23.00 | $22.17 | 461 |
2020-07-02 | $22.87 | $22.87 | $22.78 | $22.78 | $21.96 | 2,819 |
2020-07-01 | $22.49 | $22.67 | $22.49 | $22.67 | $21.86 | 4,897 |
2020-06-30 | $22.39 | $22.52 | $22.36 | $22.52 | $21.71 | 2,128 |
2020-06-29 | $22.04 | $22.26 | $22.04 | $22.26 | $21.46 | 6,121 |
2020-06-26 | $22.25 | $22.32 | $22.09 | $22.09 | $21.30 | 10,797 |
2020-06-25 | $22.37 | $22.50 | $22.24 | $22.50 | $21.69 | 2,426 |
2020-06-24 | $22.53 | $22.53 | $22.22 | $22.28 | $21.48 | 7,630 |
2020-06-23 | $22.65 | $22.73 | $22.60 | $22.60 | $21.79 | 3,869 |
2020-06-22 | $22.10 | $22.55 | $22.10 | $22.55 | $21.74 | 5,312 |
2020-06-19 | $22.55 | $22.55 | $22.27 | $22.46 | $21.65 | 24,396 |
2020-06-18 | $22.31 | $22.33 | $22.28 | $22.31 | $21.51 | 11,623 |
2020-06-17 | $22.37 | $22.44 | $22.36 | $22.39 | $21.58 | 4,320 |
2020-06-16 | $22.49 | $22.49 | $22.27 | $22.33 | $21.53 | 6,263 |
2020-06-15 | $22.07 | $22.39 | $22.07 | $22.36 | $21.56 | 10,704 |
2020-06-12 | $22.50 | $22.50 | $21.90 | $22.23 | $21.43 | 11,087 |
2020-06-11 | $22.79 | $22.82 | $21.97 | $22.01 | $21.22 | 9,807 |
2020-06-10 | $23.40 | $23.49 | $23.33 | $23.43 | $22.59 | 6,808 |
2020-06-09 | $23.37 | $23.49 | $23.35 | $23.45 | $22.60 | 13,575 |
2020-06-08 | $23.39 | $23.57 | $23.39 | $23.57 | $22.72 | 35,681 |
2020-06-05 | $23.34 | $23.36 | $23.31 | $23.36 | $22.52 | 2,187 |
2020-06-04 | $23.12 | $23.12 | $22.86 | $22.99 | $22.17 | 23,737 |
2020-06-03 | $23.02 | $23.07 | $22.97 | $23.07 | $22.24 | 11,735 |
2020-06-02 | $22.73 | $22.93 | $22.71 | $22.93 | $22.11 | 12,581 |
2020-06-01 | $22.74 | $22.83 | $22.74 | $22.80 | $21.98 | 2,443 |
2020-05-29 | $22.63 | $22.81 | $22.56 | $22.81 | $21.99 | 6,308 |
2020-05-28 | $22.72 | $22.98 | $22.71 | $22.71 | $21.89 | 4,842 |
2020-05-27 | $22.30 | $22.68 | $22.30 | $22.68 | $21.86 | 2,909 |
2020-05-26 | $22.69 | $22.69 | $22.47 | $22.47 | $21.66 | 8,072 |
2020-05-22 | $22.32 | $22.45 | $22.32 | $22.45 | $21.65 | 3,757 |
2020-05-21 | $22.49 | $22.49 | $22.29 | $22.38 | $21.58 | 18,297 |
2020-05-20 | $22.52 | $22.52 | $22.43 | $22.50 | $21.69 | 13,011 |
2020-05-19 | $22.46 | $22.53 | $22.37 | $22.37 | $21.57 | 6,371 |
2020-05-18 | $22.61 | $22.61 | $22.43 | $22.45 | $21.65 | 7,714 |
2020-05-15 | $22.02 | $22.33 | $22.02 | $22.33 | $21.53 | 1,665 |
2020-05-14 | $21.87 | $22.14 | $21.85 | $22.14 | $21.35 | 7,344 |
2020-05-13 | $22.18 | $22.37 | $21.82 | $22.01 | $21.22 | 16,036 |
2020-05-12 | $22.59 | $22.68 | $22.35 | $22.35 | $21.55 | 3,649 |
2020-05-11 | $22.47 | $22.61 | $22.42 | $22.61 | $21.80 | 6,126 |
2020-05-08 | $22.29 | $22.41 | $22.29 | $22.39 | $21.58 | 7,153 |
2020-05-07 | $22.20 | $22.21 | $22.15 | $22.15 | $21.35 | 2,126 |
2020-05-06 | $22.18 | $22.18 | $22.06 | $22.06 | $21.26 | 875 |
2020-05-05 | $22.00 | $22.15 | $22.00 | $22.07 | $21.28 | 5,192 |
2020-05-04 | $21.85 | $21.93 | $21.79 | $21.92 | $21.13 | 29,725 |
2020-05-01 | $21.89 | $21.93 | $21.75 | $21.78 | $20.99 | 22,883 |
2020-04-30 | $22.15 | $22.21 | $22.12 | $22.19 | $21.39 | 7,239 |
2020-04-29 | $22.21 | $22.32 | $22.21 | $22.24 | $21.45 | 27,281 |
2020-04-28 | $22.26 | $22.28 | $22.19 | $22.19 | $21.40 | 1,360 |
2020-04-27 | $22.28 | $22.32 | $22.28 | $22.32 | $21.52 | 1,079 |
2020-04-24 | $22.14 | $22.27 | $22.14 | $22.27 | $21.47 | 5,850 |
2020-04-23 | $22.19 | $22.20 | $22.14 | $22.16 | $21.37 | 15,583 |
2020-04-22 | $22.13 | $22.30 | $22.13 | $22.30 | $21.50 | 14,653 |
2020-04-21 | $21.93 | $22.08 | $21.90 | $21.94 | $21.15 | 8,784 |
2020-04-20 | $22.55 | $22.64 | $22.47 | $22.47 | $21.66 | 5,446 |
2020-04-17 | $22.56 | $22.62 | $22.44 | $22.62 | $21.81 | 8,436 |
2020-04-16 | $22.32 | $22.47 | $22.32 | $22.47 | $21.66 | 1,122 |
2020-04-15 | $22.14 | $22.33 | $22.14 | $22.27 | $21.47 | 10,477 |
2020-04-14 | $22.39 | $22.43 | $22.33 | $22.43 | $21.63 | 6,408 |
2020-04-13 | $22.11 | $22.11 | $22.00 | $22.10 | $21.31 | 9,027 |
2020-04-09 | $22.20 | $22.23 | $22.16 | $22.21 | $21.41 | 9,932 |
2020-04-08 | $22.01 | $22.14 | $21.99 | $22.14 | $21.34 | 4,046 |
2020-04-07 | $22.16 | $22.16 | $21.98 | $22.01 | $21.22 | 5,910 |
2020-04-06 | $22.10 | $22.10 | $21.95 | $21.95 | $21.16 | 3,660 |
2020-04-03 | $22.03 | $22.09 | $22.02 | $22.05 | $21.26 | 24,382 |
2020-04-02 | $22.04 | $22.09 | $22.03 | $22.08 | $21.28 | 4,138 |
2020-04-01 | $21.93 | $22.05 | $21.93 | $22.02 | $21.23 | 6,723 |
2020-03-31 | $22.12 | $22.12 | $22.08 | $22.11 | $21.32 | 7,286 |
2020-03-30 | $22.15 | $22.17 | $22.11 | $22.15 | $21.35 | 2,868 |
2020-03-27 | $21.97 | $22.13 | $21.97 | $22.11 | $21.31 | 7,080 |
2020-03-26 | $22.25 | $22.25 | $21.92 | $21.92 | $21.13 | 10,950 |
2020-03-25 | $22.05 | $22.13 | $22.04 | $22.04 | $21.25 | 10,206 |
2020-03-24 | $22.23 | $22.23 | $22.03 | $22.05 | $21.25 | 5,712 |
2020-03-23 | $22.11 | $22.11 | $22.03 | $22.10 | $21.30 | 4,461 |
2020-03-20 | $22.03 | $22.14 | $22.01 | $22.03 | $21.24 | 6,965 |
2020-03-19 | $21.98 | $22.09 | $21.98 | $22.09 | $21.29 | 7,504 |
2020-03-18 | $22.44 | $22.44 | $21.98 | $21.99 | $21.20 | 10,096 |
2020-03-17 | $22.44 | $22.44 | $22.03 | $22.09 | $21.29 | 17,562 |
2020-03-16 | $21.59 | $22.12 | $21.59 | $22.09 | $21.30 | 9,189 |
2020-03-13 | $22.29 | $22.29 | $22.01 | $22.08 | $21.29 | 9,614 |
2020-03-12 | $21.95 | $22.10 | $21.95 | $22.09 | $21.30 | 7,370 |
2020-03-11 | $21.99 | $22.14 | $21.99 | $22.09 | $21.29 | 7,383 |
2020-03-10 | $22.25 | $22.25 | $21.99 | $22.09 | $21.30 | 8,952 |
2020-03-09 | $22.05 | $22.22 | $22.00 | $22.07 | $21.28 | 16,489 |
2020-03-06 | $22.10 | $22.19 | $22.06 | $22.19 | $21.39 | 5,409 |
2020-03-05 | $22.26 | $22.40 | $22.26 | $22.31 | $21.51 | 5,558 |
2020-03-04 | $22.45 | $22.45 | $22.27 | $22.43 | $21.63 | 5,321 |
2020-03-03 | $22.30 | $22.36 | $22.30 | $22.36 | $21.55 | 11,104 |
2020-03-02 | $22.57 | $22.57 | $22.33 | $22.37 | $21.57 | 10,334 |
2020-02-28 | $22.49 | $22.58 | $22.45 | $22.55 | $21.74 | 18,236 |
2020-02-27 | $22.69 | $22.79 | $22.68 | $22.68 | $21.86 | 4,262 |
2020-02-26 | $22.94 | $23.04 | $22.69 | $22.69 | $21.88 | 9,858 |
2020-02-25 | $23.42 | $23.44 | $22.65 | $22.65 | $21.84 | 11,246 |
2020-02-24 | $23.44 | $23.55 | $23.35 | $23.35 | $22.51 | 3,680 |
2020-02-21 | $24.18 | $24.23 | $24.09 | $24.14 | $23.27 | 4,612 |
2020-02-20 | $24.31 | $24.45 | $24.27 | $24.45 | $23.57 | 7,230 |
2020-02-19 | $24.59 | $24.62 | $24.55 | $24.58 | $23.70 | 6,251 |
2020-02-18 | $24.38 | $24.39 | $24.29 | $24.35 | $23.48 | 9,677 |
2020-02-14 | $24.48 | $24.52 | $24.43 | $24.48 | $23.60 | 10,980 |
2020-02-13 | $24.41 | $24.47 | $24.36 | $24.38 | $23.51 | 13,873 |
2020-02-12 | $24.38 | $24.45 | $24.37 | $24.44 | $23.56 | 17,346 |
2020-02-11 | $24.29 | $24.31 | $24.24 | $24.24 | $23.37 | 2,228 |
2020-02-10 | $24.05 | $24.19 | $24.05 | $24.19 | $23.30 | 9,215 |
2020-02-07 | $24.10 | $24.11 | $24.01 | $24.05 | $23.17 | 6,830 |
2020-02-06 | $24.18 | $24.24 | $24.18 | $24.22 | $23.34 | 11,433 |
2020-02-05 | $24.09 | $24.14 | $24.06 | $24.14 | $23.26 | 11,822 |
2020-02-04 | $24.00 | $24.04 | $23.95 | $23.97 | $23.10 | 7,771 |
2020-02-03 | $23.63 | $23.81 | $23.63 | $23.68 | $22.82 | 7,122 |
2020-01-31 | $23.64 | $23.70 | $23.53 | $23.58 | $22.72 | 5,649 |
2020-01-30 | $23.83 | $24.01 | $23.81 | $24.01 | $23.13 | 10,857 |
2020-01-29 | $24.37 | $24.37 | $24.22 | $24.24 | $23.35 | 13,006 |
2020-01-28 | $24.15 | $24.33 | $24.13 | $24.27 | $23.39 | 11,519 |
2020-01-27 | $24.15 | $24.16 | $24.04 | $24.08 | $23.20 | 8,001 |
2020-01-24 | $24.75 | $24.75 | $24.36 | $24.43 | $23.54 | 10,676 |
2020-01-23 | $24.65 | $24.82 | $24.65 | $24.82 | $23.91 | 5,097 |
2020-01-22 | $24.94 | $24.95 | $24.86 | $24.86 | $23.95 | 13,604 |
2020-01-21 | $24.77 | $24.87 | $24.76 | $24.79 | $23.89 | 32,483 |
2020-01-17 | $24.88 | $24.88 | $24.73 | $24.86 | $23.95 | 5,409 |
2020-01-16 | $24.66 | $24.76 | $24.66 | $24.76 | $23.86 | 5,471 |
2020-01-15 | $24.67 | $24.67 | $24.55 | $24.59 | $23.69 | 1,468 |
2020-01-14 | $24.60 | $24.68 | $24.56 | $24.57 | $23.67 | 12,722 |
2020-01-13 | $24.59 | $24.68 | $24.59 | $24.68 | $23.75 | 6,130 |
2020-01-10 | $24.69 | $24.69 | $24.53 | $24.55 | $23.63 | 6,837 |
2020-01-09 | $24.54 | $24.59 | $24.54 | $24.59 | $23.66 | 6,835 |
2020-01-08 | $24.40 | $24.54 | $24.39 | $24.45 | $23.53 | 10,571 |
2020-01-07 | $24.30 | $24.40 | $24.30 | $24.37 | $23.45 | 7,135 |
2020-01-06 | $24.29 | $24.44 | $24.29 | $24.44 | $23.52 | 8,115 |
2020-01-03 | $24.42 | $24.49 | $24.40 | $24.46 | $23.54 | 8,440 |
2020-01-02 | $24.55 | $24.62 | $24.49 | $24.62 | $23.69 | 8,302 |
2019-12-31 | $24.64 | $24.64 | $24.54 | $24.54 | $23.62 | 33,519 |
2019-12-30 | $24.68 | $24.70 | $24.60 | $24.60 | $23.67 | 4,280 |
2019-12-27 | $24.79 | $24.81 | $24.77 | $24.78 | $23.79 | 7,592 |
2019-12-26 | $24.70 | $24.79 | $24.70 | $24.78 | $23.80 | 5,211 |
2019-12-24 | $24.72 | $24.74 | $24.69 | $24.72 | $23.74 | 8,415 |
2019-12-23 | $24.90 | $24.90 | $24.73 | $24.76 | $23.78 | 7,682 |
2019-12-20 | $24.78 | $24.79 | $24.76 | $24.77 | $23.78 | 11,262 |
2019-12-19 | $24.61 | $24.65 | $24.59 | $24.63 | $23.65 | 7,527 |
2019-12-18 | $24.59 | $24.63 | $24.58 | $24.61 | $23.63 | 22,701 |
2019-12-17 | $24.70 | $24.70 | $24.52 | $24.57 | $23.60 | 12,998 |
2019-12-16 | $24.46 | $24.63 | $24.46 | $24.56 | $23.58 | 13,326 |
2019-12-13 | $24.44 | $24.53 | $24.32 | $24.39 | $23.42 | 4,428 |
2019-12-12 | $24.30 | $24.48 | $24.30 | $24.48 | $23.51 | 14,457 |
2019-12-11 | $24.23 | $24.23 | $24.19 | $24.23 | $23.27 | 3,417 |
2019-12-10 | $24.14 | $24.23 | $24.14 | $24.20 | $23.24 | 9,518 |
2019-12-09 | $24.20 | $24.21 | $24.17 | $24.20 | $23.24 | 9,163 |
2019-12-06 | $24.22 | $24.25 | $24.20 | $24.20 | $23.24 | 4,716 |
2019-12-05 | $23.93 | $23.99 | $23.91 | $23.97 | $23.02 | 13,189 |
2019-12-04 | $23.93 | $23.98 | $23.93 | $23.94 | $22.99 | 4,216 |
2019-12-03 | $23.62 | $23.78 | $23.62 | $23.78 | $22.84 | 16,840 |
2019-12-02 | $24.04 | $24.07 | $23.94 | $23.94 | $22.99 | 5,354 |
2019-11-29 | $24.14 | $24.18 | $24.09 | $24.09 | $23.14 | 12,102 |
2019-11-27 | $24.11 | $24.22 | $24.11 | $24.20 | $23.24 | 22,578 |
2019-11-26 | $24.05 | $24.15 | $24.05 | $24.15 | $23.19 | 11,357 |
2019-11-25 | $23.91 | $24.00 | $23.91 | $24.00 | $23.04 | 16,222 |
2019-11-22 | $23.83 | $23.85 | $23.78 | $23.83 | $22.89 | 29,490 |
2019-11-21 | $23.82 | $23.83 | $23.77 | $23.77 | $22.83 | 16,351 |
2019-11-20 | $23.99 | $24.00 | $23.79 | $23.90 | $22.95 | 11,459 |
2019-11-19 | $24.06 | $24.09 | $24.04 | $24.05 | $23.09 | 7,533 |
2019-11-18 | $24.13 | $24.23 | $24.10 | $24.18 | $23.22 | 6,598 |
2019-11-15 | $24.22 | $24.25 | $24.16 | $24.22 | $23.25 | 13,574 |
2019-11-14 | $24.05 | $24.07 | $23.98 | $24.07 | $23.12 | 8,893 |
2019-11-13 | $24.02 | $24.14 | $24.02 | $24.10 | $23.14 | 13,133 |
2019-11-12 | $24.16 | $24.16 | $24.08 | $24.11 | $23.15 | 4,244 |
2019-11-11 | $24.08 | $24.14 | $24.07 | $24.13 | $23.16 | 7,467 |
2019-11-08 | $23.99 | $24.16 | $23.99 | $24.16 | $23.20 | 19,805 |
2019-11-07 | $24.14 | $24.15 | $24.04 | $24.04 | $23.08 | 7,652 |
2019-11-06 | $23.83 | $23.91 | $23.78 | $23.91 | $22.95 | 8,676 |
2019-11-05 | $23.83 | $23.90 | $23.81 | $23.87 | $22.91 | 10,089 |
2019-11-04 | $23.83 | $23.84 | $23.81 | $23.83 | $22.87 | 8,168 |
2019-11-01 | $23.58 | $23.66 | $23.58 | $23.65 | $22.70 | 13,056 |
2019-10-31 | $23.37 | $23.41 | $23.30 | $23.37 | $22.43 | 6,291 |
2019-10-30 | $23.35 | $23.48 | $23.34 | $23.48 | $22.54 | 5,506 |
2019-10-29 | $23.52 | $23.55 | $23.46 | $23.47 | $22.53 | 12,424 |
2019-10-28 | $23.46 | $23.49 | $23.45 | $23.49 | $22.55 | 6,832 |
2019-10-25 | $23.32 | $23.39 | $23.31 | $23.34 | $22.41 | 11,286 |
2019-10-24 | $23.28 | $23.28 | $23.19 | $23.27 | $22.34 | 10,302 |
2019-10-23 | $23.27 | $23.28 | $23.20 | $23.27 | $22.34 | 23,122 |
2019-10-22 | $23.47 | $23.52 | $23.41 | $23.42 | $22.48 | 12,903 |
2019-10-21 | $23.59 | $23.63 | $23.55 | $23.63 | $22.64 | 9,693 |
2019-10-18 | $23.52 | $23.59 | $23.44 | $23.55 | $22.57 | 28,424 |
2019-10-17 | $23.52 | $23.52 | $23.41 | $23.50 | $22.51 | 6,388 |
2019-10-16 | $23.44 | $23.45 | $23.38 | $23.44 | $22.46 | 11,765 |
2019-10-15 | $23.36 | $23.50 | $23.36 | $23.49 | $22.50 | 8,332 |
2019-10-14 | $23.33 | $23.35 | $23.30 | $23.32 | $22.34 | 11,602 |
2019-10-11 | $23.42 | $23.52 | $23.41 | $23.41 | $22.43 | 8,760 |
2019-10-10 | $23.00 | $23.19 | $23.00 | $23.12 | $22.15 | 16,842 |
2019-10-09 | $23.02 | $23.06 | $22.98 | $23.04 | $22.08 | 36,543 |
2019-10-08 | $22.92 | $23.01 | $22.88 | $22.88 | $21.92 | 15,686 |
2019-10-07 | $23.24 | $23.30 | $23.24 | $23.24 | $22.26 | 13,196 |
2019-10-04 | $23.16 | $23.32 | $23.10 | $23.32 | $22.34 | 10,266 |
2019-10-03 | $22.86 | $23.09 | $22.86 | $23.09 | $22.12 | 5,789 |
2019-10-02 | $23.27 | $23.27 | $22.90 | $23.01 | $22.04 | 18,569 |
2019-10-01 | $23.93 | $23.95 | $23.44 | $23.45 | $22.47 | 11,688 |
2019-09-30 | $23.74 | $23.85 | $23.74 | $23.79 | $22.79 | 20,507 |
2019-09-27 | $23.75 | $23.81 | $23.60 | $23.66 | $22.66 | 4,118 |
2019-09-26 | $23.65 | $23.74 | $23.65 | $23.73 | $22.73 | 3,922 |
2019-09-25 | $23.71 | $23.78 | $23.71 | $23.78 | $22.78 | 9,196 |
2019-09-24 | $23.82 | $23.84 | $23.51 | $23.60 | $22.61 | 8,479 |
2019-09-23 | $23.63 | $23.82 | $23.63 | $23.78 | $22.78 | 6,747 |
2019-09-20 | $23.90 | $23.94 | $23.71 | $23.75 | $22.75 | 16,955 |
2019-09-19 | $23.90 | $23.98 | $23.85 | $23.85 | $22.85 | 12,896 |
2019-09-18 | $23.79 | $23.89 | $23.75 | $23.89 | $22.89 | 5,629 |
2019-09-17 | $23.78 | $23.90 | $23.78 | $23.90 | $22.89 | 10,533 |
2019-09-16 | $23.94 | $23.96 | $23.87 | $23.91 | $22.87 | 14,047 |
2019-09-13 | $24.12 | $24.12 | $24.03 | $24.05 | $23.00 | 9,509 |
2019-09-12 | $24.04 | $24.13 | $23.97 | $24.10 | $23.05 | 9,996 |
2019-09-11 | $23.94 | $24.04 | $23.93 | $24.04 | $22.99 | 72,514 |
2019-09-10 | $23.95 | $23.95 | $23.69 | $23.89 | $22.85 | 916,594 |
2019-09-09 | $24.07 | $24.07 | $23.87 | $23.92 | $22.88 | 11,383 |
2019-09-06 | $24.01 | $24.04 | $23.97 | $23.97 | $22.92 | 16,235 |
2019-09-05 | $23.88 | $23.98 | $23.88 | $23.96 | $22.92 | 16,597 |
2019-09-04 | $23.70 | $23.78 | $23.70 | $23.77 | $22.73 | 4,615 |
2019-09-03 | $23.56 | $23.62 | $23.56 | $23.62 | $22.59 | 9,131 |
2019-08-30 | $23.79 | $23.79 | $23.66 | $23.69 | $22.66 | 8,663 |
2019-08-29 | $23.64 | $23.77 | $23.64 | $23.71 | $22.68 | 13,262 |
2019-08-28 | $23.51 | $23.59 | $23.51 | $23.55 | $22.52 | 5,060 |
2019-08-27 | $23.47 | $23.51 | $23.45 | $23.45 | $22.43 | 6,318 |
2019-08-26 | $23.39 | $23.46 | $23.39 | $23.46 | $22.43 | 7,005 |
2019-08-23 | $23.57 | $23.60 | $23.27 | $23.27 | $22.25 | 6,207 |
2019-08-22 | $23.51 | $23.66 | $23.51 | $23.66 | $22.62 | 9,120 |
2019-08-21 | $23.55 | $23.61 | $23.54 | $23.60 | $22.57 | 12,886 |
2019-08-20 | $23.25 | $23.31 | $23.25 | $23.25 | $22.23 | 6,187 |
2019-08-19 | $23.23 | $23.31 | $23.23 | $23.27 | $22.25 | 7,741 |
2019-08-16 | $23.00 | $23.09 | $23.00 | $23.05 | $22.04 | 14,256 |
2019-08-15 | $22.94 | $22.96 | $22.91 | $22.96 | $21.96 | 15,444 |
2019-08-14 | $23.16 | $23.16 | $22.93 | $22.95 | $21.95 | 17,048 |
2019-08-13 | $23.34 | $23.40 | $23.31 | $23.32 | $22.30 | 9,591 |
2019-08-12 | $23.16 | $23.24 | $23.15 | $23.17 | $22.14 | 12,400 |
2019-08-09 | $23.22 | $23.28 | $23.17 | $23.28 | $22.24 | 2,813 |
2019-08-08 | $23.24 | $23.31 | $23.24 | $23.29 | $22.24 | 5,831 |
2019-08-07 | $22.94 | $23.19 | $22.94 | $23.19 | $22.15 | 2,906 |
2019-08-06 | $23.06 | $23.19 | $22.99 | $23.19 | $22.15 | 21,500 |
2019-08-05 | $23.14 | $23.15 | $22.98 | $23.06 | $22.02 | 15,552 |
2019-08-02 | $23.41 | $23.48 | $23.34 | $23.42 | $22.37 | 22,741 |
2019-08-01 | $23.91 | $24.01 | $23.50 | $23.50 | $22.45 | 2,732 |
2019-07-31 | $24.07 | $24.14 | $23.96 | $23.96 | $22.89 | 9,079 |
2019-07-30 | $24.21 | $24.24 | $24.13 | $24.20 | $23.11 | 14,844 |
2019-07-29 | $24.34 | $24.42 | $24.27 | $24.29 | $23.20 | 12,540 |
2019-07-26 | $24.23 | $24.34 | $24.23 | $24.34 | $23.25 | 5,108 |
2019-07-25 | $24.19 | $24.31 | $24.19 | $24.24 | $23.15 | 7,819 |
2019-07-24 | $24.08 | $24.21 | $24.08 | $24.21 | $23.13 | 16,804 |
2019-07-23 | $23.96 | $24.13 | $23.96 | $24.13 | $23.05 | 5,744 |
2019-07-22 | $23.97 | $24.03 | $23.97 | $24.00 | $22.92 | 8,846 |
2019-07-19 | $24.29 | $24.29 | $24.09 | $24.09 | $23.01 | 6,227 |
2019-07-18 | $24.14 | $24.32 | $24.14 | $24.27 | $23.18 | 16,778 |
2019-07-17 | $24.28 | $24.28 | $24.18 | $24.18 | $23.10 | 10,652 |
2019-07-16 | $24.38 | $24.38 | $24.32 | $24.35 | $23.26 | 32,265 |
2019-07-15 | $24.38 | $24.42 | $24.34 | $24.38 | $23.27 | 19,915 |
2019-07-12 | $24.27 | $24.39 | $24.27 | $24.36 | $23.25 | 19,189 |
2019-07-11 | $24.15 | $24.20 | $24.13 | $24.20 | $23.10 | 13,103 |
2019-07-10 | $24.31 | $24.31 | $24.19 | $24.19 | $23.09 | 11,495 |
2019-07-09 | $24.26 | $24.30 | $24.20 | $24.30 | $23.19 | 20,821 |
2019-07-08 | $24.33 | $24.36 | $24.25 | $24.34 | $23.23 | 21,308 |
2019-07-05 | $24.35 | $24.43 | $24.31 | $24.39 | $23.28 | 8,780 |
2019-07-03 | $24.32 | $24.40 | $24.32 | $24.38 | $23.27 | 16,095 |
2019-07-02 | $24.17 | $24.23 | $24.09 | $24.18 | $23.08 | 12,675 |
2019-07-01 | $24.10 | $24.13 | $24.04 | $24.12 | $23.02 | 17,837 |
2019-06-28 | $23.94 | $24.00 | $23.92 | $23.96 | $22.87 | 19,411 |
2019-06-27 | $23.65 | $23.82 | $23.65 | $23.77 | $22.69 | 11,000 |
2019-06-26 | $23.83 | $23.83 | $23.63 | $23.63 | $22.56 | 6,497 |
2019-06-25 | $23.90 | $23.90 | $23.81 | $23.81 | $22.73 | 14,311 |
2019-06-24 | $24.03 | $24.11 | $24.00 | $24.00 | $22.80 | 25,562 |
2019-06-21 | $24.02 | $24.17 | $24.02 | $24.09 | $22.88 | 9,819 |
2019-06-20 | $24.12 | $24.12 | $23.86 | $24.09 | $22.88 | 28,487 |
2019-06-19 | $23.88 | $23.96 | $23.86 | $23.96 | $22.76 | 13,728 |
2019-06-18 | $24.10 | $24.10 | $23.90 | $23.91 | $22.71 | 8,316 |
2019-06-17 | $23.89 | $23.90 | $23.82 | $23.82 | $22.63 | 31,728 |
2019-06-14 | $23.87 | $23.95 | $23.87 | $23.91 | $22.71 | 34,385 |
2019-06-13 | $23.90 | $23.93 | $23.85 | $23.90 | $22.70 | 14,877 |
2019-06-12 | $23.64 | $23.82 | $23.64 | $23.78 | $22.59 | 10,587 |
2019-06-11 | $23.77 | $23.80 | $23.73 | $23.76 | $22.57 | 7,533 |
2019-06-10 | $23.87 | $23.87 | $23.71 | $23.77 | $22.58 | 7,317 |
2019-06-07 | $23.86 | $23.88 | $23.80 | $23.80 | $22.61 | 11,122 |
2019-06-06 | $23.71 | $23.76 | $23.71 | $23.75 | $22.56 | 14,088 |
2019-06-05 | $23.63 | $23.75 | $23.63 | $23.69 | $22.50 | 14,094 |
2019-06-04 | $23.52 | $23.60 | $23.50 | $23.59 | $22.41 | 18,792 |
2019-06-03 | $23.35 | $23.43 | $23.28 | $23.40 | $22.23 | 106,924 |
2019-05-31 | $23.22 | $23.35 | $23.21 | $23.21 | $22.05 | 562,026 |
2019-05-30 | $23.48 | $23.55 | $23.39 | $23.45 | $22.28 | 15,862 |
2019-05-29 | $23.52 | $23.52 | $23.35 | $23.46 | $22.28 | 6,564 |
2019-05-28 | $23.90 | $23.90 | $23.66 | $23.66 | $22.47 | 7,974 |
2019-05-24 | $23.96 | $24.05 | $23.96 | $23.99 | $22.79 | 10,348 |
2019-05-23 | $24.01 | $24.04 | $23.90 | $24.01 | $22.81 | 19,071 |
2019-05-22 | $24.24 | $24.26 | $24.20 | $24.26 | $23.05 | 8,506 |
2019-05-21 | $24.21 | $24.35 | $24.21 | $24.28 | $23.06 | 30,106 |
2019-05-20 | $23.94 | $24.27 | $23.94 | $24.13 | $22.92 | 7,284 |
2019-05-17 | $24.08 | $24.28 | $24.08 | $24.12 | $22.91 | 30,354 |
2019-05-16 | $24.17 | $24.25 | $24.12 | $24.12 | $22.91 | 21,735 |
2019-05-15 | $23.99 | $24.08 | $23.99 | $24.03 | $22.83 | 21,333 |
2019-05-14 | $23.84 | $24.12 | $23.84 | $23.96 | $22.76 | 12,938 |
2019-05-13 | $23.85 | $23.87 | $23.73 | $23.82 | $22.63 | 12,357 |
2019-05-10 | $23.95 | $24.19 | $23.86 | $24.19 | $22.98 | 11,483 |
2019-05-09 | $23.93 | $24.16 | $23.91 | $24.11 | $22.90 | 19,127 |
2019-05-08 | $24.12 | $24.21 | $24.12 | $24.14 | $22.93 | 13,609 |
2019-05-07 | $24.21 | $24.25 | $24.07 | $24.15 | $22.94 | 24,124 |
2019-05-06 | $24.34 | $24.48 | $24.34 | $24.43 | $23.21 | 12,205 |
2019-05-03 | $24.56 | $24.59 | $24.53 | $24.53 | $23.30 | 10,642 |
2019-05-02 | $24.48 | $24.52 | $24.40 | $24.44 | $23.21 | 6,401 |
2019-05-01 | $24.57 | $24.61 | $24.42 | $24.42 | $23.20 | 7,006 |
2019-04-30 | $24.47 | $24.63 | $24.47 | $24.63 | $23.40 | 9,873 |
2019-04-29 | $24.46 | $24.52 | $24.43 | $24.48 | $23.25 | 12,971 |
2019-04-26 | $24.38 | $24.41 | $24.34 | $24.41 | $23.19 | 6,393 |
2019-04-25 | $24.43 | $24.53 | $24.43 | $24.49 | $23.26 | 12,680 |
2019-04-24 | $24.73 | $24.73 | $24.65 | $24.65 | $23.41 | 16,747 |
2019-04-23 | $24.75 | $24.75 | $24.70 | $24.73 | $23.49 | 16,248 |
2019-04-22 | $24.70 | $24.70 | $24.62 | $24.64 | $23.40 | 16,750 |
2019-04-18 | $24.70 | $24.70 | $24.58 | $24.60 | $23.37 | 16,971 |
2019-04-17 | $24.64 | $24.67 | $24.59 | $24.59 | $23.36 | 11,718 |
2019-04-16 | $24.72 | $24.74 | $24.69 | $24.74 | $23.50 | 13,890 |
2019-04-15 | $24.72 | $24.78 | $24.71 | $24.76 | $23.52 | 18,568 |
2019-04-12 | $24.74 | $24.78 | $24.73 | $24.75 | $23.51 | 9,246 |
2019-04-11 | $24.74 | $24.76 | $24.65 | $24.72 | $23.48 | 11,539 |
2019-04-10 | $24.61 | $24.66 | $24.61 | $24.65 | $23.42 | 25,059 |
2019-04-09 | $24.59 | $24.69 | $24.59 | $24.60 | $23.36 | 8,737 |
2019-04-08 | $24.70 | $24.77 | $24.70 | $24.77 | $23.53 | 16,033 |
2019-04-05 | $24.69 | $24.75 | $24.69 | $24.74 | $23.50 | 13,028 |
2019-04-04 | $24.61 | $24.65 | $24.58 | $24.65 | $23.41 | 27,056 |
2019-04-03 | $24.73 | $24.73 | $24.55 | $24.60 | $23.36 | 23,653 |
2019-04-02 | $24.60 | $24.64 | $24.58 | $24.60 | $23.37 | 39,757 |
2019-04-01 | $24.66 | $24.73 | $24.65 | $24.71 | $23.47 | 18,931 |
2019-03-29 | $24.54 | $24.54 | $24.45 | $24.54 | $23.31 | 27,803 |
2019-03-28 | $24.29 | $24.41 | $24.29 | $24.41 | $23.18 | 21,633 |
2019-03-27 | $24.46 | $24.46 | $24.27 | $24.37 | $23.14 | 16,893 |
2019-03-26 | $24.46 | $24.46 | $24.34 | $24.43 | $23.21 | 9,604 |
2019-03-25 | $24.17 | $24.32 | $24.15 | $24.18 | $22.97 | 12,173 |
2019-03-22 | $24.58 | $24.58 | $24.24 | $24.27 | $23.05 | 25,554 |
2019-03-21 | $24.40 | $24.53 | $24.39 | $24.50 | $23.27 | 8,423 |
2019-03-20 | $24.32 | $24.32 | $24.10 | $24.15 | $22.94 | 20,499 |
2019-03-19 | $24.59 | $24.65 | $24.39 | $24.39 | $23.16 | 17,685 |
2019-03-18 | $24.54 | $24.54 | $24.43 | $24.54 | $23.31 | 13,925 |
2019-03-15 | $24.41 | $24.51 | $24.36 | $24.38 | $23.15 | 40,216 |
2019-03-14 | $24.31 | $24.38 | $24.29 | $24.37 | $23.15 | 547,569 |
2019-03-13 | $24.37 | $24.47 | $24.36 | $24.39 | $23.16 | 1,224,798 |
2019-03-12 | $24.28 | $24.35 | $24.28 | $24.28 | $23.06 | 9,705 |
2019-03-11 | $24.19 | $24.34 | $24.19 | $24.30 | $23.02 | 8,727 |
2019-03-08 | $23.93 | $24.04 | $23.93 | $24.04 | $22.78 | 4,165 |
2019-03-07 | $24.11 | $24.23 | $24.06 | $24.12 | $22.85 | 6,138 |
2019-03-06 | $24.34 | $24.35 | $24.27 | $24.28 | $23.00 | 8,090 |
2019-03-05 | $24.36 | $24.51 | $24.36 | $24.45 | $23.17 | 11,026 |
2019-03-04 | $24.61 | $24.61 | $24.25 | $24.43 | $23.14 | 3,636 |
2019-03-01 | $24.50 | $24.58 | $24.40 | $24.56 | $23.27 | 13,312 |
2019-02-28 | $24.42 | $24.51 | $24.42 | $24.44 | $23.15 | 18,792 |
2019-02-27 | $24.43 | $24.52 | $24.43 | $24.50 | $23.21 | 14,838 |
2019-02-26 | $24.44 | $24.60 | $24.44 | $24.50 | $23.21 | 12,360 |
2019-02-25 | $24.50 | $24.59 | $24.49 | $24.49 | $23.20 | 3,663 |
2019-02-22 | $24.37 | $24.49 | $24.37 | $24.45 | $23.16 | 22,386 |
2019-02-21 | $24.38 | $24.45 | $24.34 | $24.39 | $23.11 | 16,438 |
2019-02-20 | $24.27 | $24.45 | $24.26 | $24.41 | $23.13 | 15,859 |
2019-02-19 | $23.97 | $24.26 | $23.97 | $24.23 | $22.96 | 7,513 |
2019-02-15 | $24.06 | $24.13 | $24.05 | $24.13 | $22.86 | 5,756 |
2019-02-14 | $23.82 | $23.93 | $23.82 | $23.87 | $22.61 | 10,235 |
2019-02-13 | $23.95 | $23.97 | $23.89 | $23.93 | $22.67 | 5,834 |
2019-02-12 | $23.74 | $23.91 | $23.74 | $23.87 | $22.62 | 6,732 |
2019-02-11 | $23.62 | $23.71 | $23.62 | $23.69 | $22.39 | 9,886 |
2019-02-08 | $23.65 | $23.74 | $23.53 | $23.74 | $22.43 | 21,044 |
2019-02-07 | $23.79 | $23.84 | $23.66 | $23.80 | $22.49 | 6,579 |
2019-02-06 | $23.69 | $23.81 | $23.69 | $23.77 | $22.46 | 12,897 |
2019-02-05 | $23.66 | $23.76 | $23.66 | $23.76 | $22.46 | 3,032 |
2019-02-04 | $23.42 | $23.60 | $23.42 | $23.60 | $22.30 | 8,656 |
2019-02-01 | $23.48 | $23.53 | $23.45 | $23.50 | $22.21 | 4,688 |
2019-01-31 | $23.38 | $23.49 | $23.38 | $23.49 | $22.20 | 6,256 |
2019-01-30 | $23.29 | $23.45 | $23.27 | $23.39 | $22.11 | 11,596 |
2019-01-29 | $23.37 | $23.44 | $23.34 | $23.39 | $22.11 | 11,278 |
2019-01-28 | $23.38 | $23.41 | $23.32 | $23.40 | $22.11 | 20,431 |
2019-01-25 | $23.51 | $23.51 | $23.41 | $23.41 | $22.12 | 12,623 |
2019-01-24 | $23.42 | $23.43 | $23.34 | $23.40 | $22.12 | 9,154 |
2019-01-23 | $23.48 | $23.52 | $23.36 | $23.46 | $22.17 | 14,637 |
2019-01-22 | $23.52 | $23.52 | $23.44 | $23.45 | $22.16 | 9,949 |
2019-01-18 | $23.51 | $23.60 | $23.51 | $23.57 | $22.28 | 13,316 |
2019-01-17 | $23.33 | $23.51 | $23.33 | $23.45 | $22.16 | 10,487 |
2019-01-16 | $23.41 | $23.45 | $23.41 | $23.44 | $22.15 | 19,304 |
2019-01-15 | $23.45 | $23.47 | $23.41 | $23.44 | $22.15 | 11,642 |
2019-01-14 | $23.49 | $23.51 | $23.43 | $23.46 | $22.14 | 14,064 |
2019-01-11 | $23.47 | $23.53 | $23.47 | $23.51 | $22.19 | 7,644 |
2019-01-10 | $23.61 | $23.61 | $23.42 | $23.46 | $22.14 | 8,787 |
2019-01-09 | $23.43 | $23.47 | $23.41 | $23.41 | $22.10 | 9,200 |
2019-01-08 | $23.45 | $23.49 | $23.43 | $23.46 | $22.15 | 26,051 |
2019-01-07 | $23.40 | $23.48 | $23.40 | $23.42 | $22.11 | 5,574 |
2019-01-04 | $23.63 | $23.63 | $23.42 | $23.44 | $22.13 | 9,848 |
2019-01-03 | $23.41 | $23.47 | $23.41 | $23.44 | $22.13 | 14,901 |
2019-01-02 | $23.35 | $23.47 | $23.35 | $23.44 | $22.13 | 2,800 |
2018-12-31 | $23.34 | $23.47 | $23.34 | $23.41 | $22.10 | 17,487 |
2018-12-28 | $23.41 | $23.48 | $23.41 | $23.45 | $22.13 | 6,748 |
2018-12-27 | $23.46 | $23.52 | $23.46 | $23.49 | $22.18 | 4,198 |
2018-12-26 | $23.44 | $23.55 | $23.44 | $23.55 | $22.23 | 4,805 |
2018-12-24 | $23.54 | $23.54 | $23.46 | $23.52 | $22.21 | 8,447 |
2018-12-21 | $23.68 | $23.69 | $23.60 | $23.63 | $22.31 | 46,842 |
2018-12-20 | $23.61 | $23.65 | $23.53 | $23.59 | $22.27 | 11,511 |
2018-12-19 | $23.66 | $23.70 | $23.62 | $23.62 | $22.30 | 8,444 |
2018-12-18 | $23.74 | $23.74 | $23.54 | $23.62 | $22.30 | 30,447 |
2018-12-17 | $23.88 | $23.90 | $23.67 | $23.67 | $22.34 | 10,415 |
2018-12-14 | $24.08 | $24.08 | $23.97 | $23.98 | $22.64 | 9,692 |
2018-12-13 | $24.12 | $24.16 | $24.06 | $24.12 | $22.77 | 8,103 |
2018-12-12 | $24.17 | $24.19 | $24.07 | $24.07 | $22.72 | 14,111 |
2018-12-11 | $24.18 | $24.18 | $24.01 | $24.07 | $22.73 | 5,139 |
2018-12-10 | $23.93 | $24.09 | $23.75 | $24.09 | $22.74 | 4,937 |
2018-12-07 | $24.37 | $24.37 | $24.01 | $24.02 | $22.68 | 28,986 |
2018-12-06 | $24.18 | $24.24 | $23.97 | $24.22 | $22.86 | 22,187 |
2018-12-04 | $25.11 | $25.11 | $24.65 | $24.69 | $23.31 | 9,056 |
2018-12-03 | $25.00 | $25.05 | $24.96 | $25.03 | $23.63 | 18,329 |
2018-11-30 | $24.95 | $25.04 | $24.91 | $25.04 | $23.64 | 12,064 |
2018-11-29 | $24.94 | $25.00 | $24.90 | $24.94 | $23.55 | 4,718 |
2018-11-28 | $24.85 | $25.01 | $24.85 | $24.97 | $23.57 | 8,217 |
2018-11-27 | $24.84 | $24.95 | $24.84 | $24.95 | $23.56 | 4,378 |
2018-11-26 | $24.84 | $24.87 | $24.76 | $24.81 | $23.42 | 16,500 |
2018-11-23 | $24.72 | $24.77 | $24.72 | $24.75 | $23.37 | 11,904 |
2018-11-21 | $24.85 | $24.85 | $24.76 | $24.78 | $23.40 | 9,761 |
2018-11-20 | $24.87 | $24.90 | $24.77 | $24.77 | $23.39 | 8,248 |
2018-11-19 | $25.13 | $25.13 | $25.00 | $25.08 | $23.68 | 7,035 |
2018-11-16 | $25.05 | $25.17 | $25.05 | $25.17 | $23.76 | 7,673 |
2018-11-15 | $25.03 | $25.22 | $24.98 | $25.18 | $23.78 | 5,628 |
2018-11-14 | $25.48 | $25.50 | $25.19 | $25.28 | $23.87 | 12,525 |
2018-11-13 | $25.66 | $25.67 | $25.53 | $25.57 | $24.14 | 6,525 |
2018-11-12 | $25.73 | $25.73 | $25.61 | $25.63 | $24.17 | 138,263 |
2018-11-09 | $25.78 | $25.80 | $25.72 | $25.80 | $24.34 | 5,498 |
2018-11-08 | $25.71 | $25.83 | $25.71 | $25.78 | $24.32 | 27,011 |
2018-11-07 | $25.59 | $25.76 | $25.59 | $25.72 | $24.26 | 8,567 |
2018-11-06 | $25.54 | $25.59 | $25.54 | $25.57 | $24.12 | 6,191 |
2018-11-05 | $25.44 | $25.59 | $25.44 | $25.55 | $24.10 | 4,332 |
2018-11-02 | $25.37 | $25.43 | $25.35 | $25.43 | $23.99 | 4,217 |
2018-11-01 | $25.50 | $25.50 | $25.41 | $25.46 | $24.02 | 6,241 |
2018-10-31 | $25.47 | $25.57 | $25.47 | $25.47 | $24.02 | 5,758 |
2018-10-30 | $25.43 | $25.68 | $25.43 | $25.63 | $24.18 | 8,918 |
2018-10-29 | $25.52 | $25.54 | $25.48 | $25.48 | $24.04 | 8,411 |
2018-10-26 | $25.34 | $25.43 | $25.33 | $25.33 | $23.89 | 3,136 |
2018-10-25 | $25.42 | $25.44 | $25.34 | $25.44 | $23.99 | 5,937 |
2018-10-24 | $25.53 | $25.59 | $25.47 | $25.48 | $24.04 | 18,118 |
2018-10-23 | $25.50 | $25.65 | $25.50 | $25.65 | $24.20 | 10,798 |
2018-10-22 | $25.61 | $25.67 | $25.61 | $25.63 | $24.18 | 9,096 |
2018-10-19 | $25.58 | $25.73 | $25.58 | $25.66 | $24.21 | 5,657 |
2018-10-18 | $25.69 | $25.72 | $25.57 | $25.64 | $24.19 | 6,484 |
2018-10-17 | $25.63 | $25.68 | $25.55 | $25.63 | $24.18 | 11,030 |
2018-10-16 | $25.61 | $25.68 | $25.60 | $25.66 | $24.21 | 26,962 |
2018-10-15 | $25.50 | $25.68 | $25.50 | $25.55 | $24.08 | 17,730 |
2018-10-12 | $25.62 | $25.62 | $25.37 | $25.52 | $24.05 | 6,608 |
2018-10-11 | $26.07 | $26.12 | $25.52 | $25.68 | $24.20 | 6,995 |
2018-10-10 | $26.69 | $26.74 | $26.43 | $26.43 | $24.90 | 6,953 |
2018-10-09 | $26.91 | $26.93 | $26.86 | $26.90 | $25.35 | 8,404 |
2018-10-08 | $26.83 | $26.94 | $26.80 | $26.94 | $25.39 | 6,653 |
2018-10-05 | $26.85 | $26.86 | $26.74 | $26.86 | $25.31 | 8,716 |
2018-10-04 | $26.85 | $26.91 | $26.78 | $26.84 | $25.30 | 3,664 |
2018-10-03 | $27.03 | $27.07 | $26.91 | $26.92 | $25.37 | 11,386 |
2018-10-02 | $26.90 | $26.98 | $26.90 | $26.94 | $25.39 | 7,525 |
2018-10-01 | $26.93 | $26.93 | $26.86 | $26.92 | $25.37 | 9,178 |
2018-09-28 | $26.74 | $26.82 | $26.71 | $26.78 | $25.24 | 16,991 |
2018-09-27 | $26.98 | $26.98 | $26.79 | $26.79 | $25.25 | 9,556 |
2018-09-26 | $27.05 | $27.09 | $27.02 | $27.09 | $25.53 | 5,527 |
2018-09-25 | $27.13 | $27.13 | $26.94 | $26.96 | $25.41 | 7,510 |
2018-09-24 | $27.27 | $27.30 | $27.11 | $27.12 | $25.56 | 10,640 |
2018-09-21 | $27.37 | $27.46 | $27.37 | $27.41 | $25.83 | 5,487 |
2018-09-20 | $27.24 | $27.37 | $27.24 | $27.35 | $25.78 | 21,343 |
2018-09-19 | $27.21 | $27.22 | $27.15 | $27.19 | $25.62 | 7,433 |
2018-09-18 | $27.19 | $27.20 | $27.12 | $27.18 | $25.62 | 15,443 |
2018-09-17 | $27.26 | $27.29 | $27.24 | $27.29 | $25.66 | 7,318 |
2018-09-14 | $27.29 | $27.33 | $27.26 | $27.32 | $25.68 | 5,020 |
2018-09-13 | $27.28 | $27.32 | $27.28 | $27.32 | $25.68 | 7,004 |
2018-09-12 | $27.11 | $27.24 | $27.11 | $27.24 | $25.60 | 220,044 |
2018-09-11 | $27.17 | $27.31 | $27.15 | $27.22 | $25.59 | 8,969 |
2018-09-10 | $27.14 | $27.30 | $27.14 | $27.23 | $25.60 | 20,462 |
2018-09-07 | $27.22 | $27.22 | $27.10 | $27.13 | $25.50 | 4,876 |
2018-09-06 | $27.25 | $27.29 | $27.21 | $27.28 | $25.64 | 9,396 |
2018-09-05 | $27.20 | $27.35 | $27.20 | $27.31 | $25.67 | 258,935 |
2018-09-04 | $27.16 | $27.31 | $27.16 | $27.29 | $25.65 | 6,881 |
2018-08-31 | $27.16 | $27.16 | $27.08 | $27.15 | $25.52 | 9,040 |
2018-08-30 | $27.47 | $27.47 | $27.10 | $27.10 | $25.47 | 5,836 |
2018-08-29 | $27.26 | $27.41 | $27.26 | $27.36 | $25.72 | 23,089 |
2018-08-28 | $27.27 | $27.33 | $27.24 | $27.25 | $25.61 | 13,988 |
2018-08-27 | $27.33 | $27.33 | $27.27 | $27.28 | $25.64 | 10,035 |
2018-08-24 | $27.07 | $27.15 | $27.07 | $27.15 | $25.52 | 9,384 |
2018-08-23 | $26.99 | $27.12 | $26.99 | $27.09 | $25.46 | 10,102 |
2018-08-22 | $27.27 | $27.27 | $27.08 | $27.14 | $25.51 | 210,811 |
2018-08-21 | $27.05 | $27.26 | $27.05 | $27.16 | $25.53 | 251,679 |
2018-08-20 | $27.16 | $27.17 | $27.10 | $27.13 | $25.50 | 6,930 |
2018-08-17 | $26.92 | $27.10 | $26.92 | $27.10 | $25.47 | 13,224 |
2018-08-16 | $26.89 | $26.93 | $26.87 | $26.87 | $25.26 | 9,271 |
2018-08-15 | $26.60 | $26.70 | $26.59 | $26.66 | $25.05 | 11,637 |
2018-08-14 | $26.80 | $26.88 | $26.80 | $26.87 | $25.26 | 17,691 |
2018-08-13 | $26.80 | $26.80 | $26.66 | $26.67 | $25.07 | 6,419 |
2018-08-10 | $27.06 | $27.06 | $26.76 | $26.84 | $25.22 | 5,662 |
2018-08-09 | $27.10 | $27.12 | $27.03 | $27.03 | $25.40 | 8,099 |
2018-08-08 | $27.04 | $27.08 | $27.04 | $27.08 | $25.45 | 3,401 |
2018-08-07 | $27.07 | $27.13 | $27.07 | $27.09 | $25.46 | 4,273 |
2018-08-06 | $26.93 | $26.96 | $26.92 | $26.93 | $25.31 | 4,047 |
2018-08-03 | $26.83 | $26.86 | $26.81 | $26.86 | $25.25 | 2,286 |
2018-08-02 | $26.52 | $26.77 | $26.52 | $26.76 | $25.15 | 7,648 |
2018-08-01 | $26.70 | $26.70 | $26.55 | $26.62 | $25.02 | 9,810 |
2018-07-31 | $26.59 | $26.66 | $26.58 | $26.65 | $25.05 | 6,606 |
2018-07-30 | $26.60 | $26.61 | $26.49 | $26.56 | $24.96 | 9,160 |
2018-07-27 | $26.93 | $26.94 | $26.76 | $26.79 | $25.18 | 5,498 |
2018-07-26 | $26.97 | $26.99 | $26.93 | $26.94 | $25.32 | 4,937 |
2018-07-25 | $26.56 | $26.76 | $26.56 | $26.76 | $25.15 | 13,215 |
2018-07-24 | $26.77 | $26.79 | $26.61 | $26.65 | $25.05 | 25,782 |
2018-07-23 | $26.68 | $26.76 | $26.68 | $26.74 | $25.13 | 8,434 |
2018-07-20 | $26.73 | $26.85 | $26.73 | $26.75 | $25.14 | 16,305 |
2018-07-19 | $26.83 | $26.86 | $26.81 | $26.81 | $25.20 | 10,430 |
2018-07-18 | $26.71 | $26.77 | $26.71 | $26.72 | $25.11 | 4,079 |
2018-07-17 | $26.69 | $26.85 | $26.69 | $26.85 | $25.23 | 6,294 |
2018-07-16 | $26.84 | $26.84 | $26.75 | $26.79 | $25.16 | 4,426 |
2018-07-13 | $26.86 | $26.87 | $26.81 | $26.84 | $25.21 | 7,255 |
2018-07-12 | $26.51 | $26.77 | $26.51 | $26.76 | $25.13 | 8,061 |
2018-07-11 | $26.40 | $26.40 | $26.27 | $26.29 | $24.69 | 8,968 |
2018-07-10 | $26.40 | $26.48 | $26.40 | $26.48 | $24.87 | 2,396 |
2018-07-09 | $26.30 | $26.35 | $26.28 | $26.35 | $24.75 | 9,208 |
2018-07-06 | $25.93 | $26.24 | $25.93 | $26.17 | $24.58 | 13,204 |
2018-07-05 | $25.78 | $26.01 | $25.78 | $26.01 | $24.43 | 10,432 |
2018-07-03 | $26.07 | $26.07 | $25.74 | $25.74 | $24.17 | 7,844 |
2018-07-02 | $25.76 | $25.82 | $25.69 | $25.81 | $24.24 | 4,856 |
2018-06-29 | $25.90 | $26.06 | $25.83 | $25.83 | $24.26 | 14,296 |
2018-06-28 | $25.70 | $25.88 | $25.69 | $25.86 | $24.28 | 20,009 |
2018-06-27 | $25.88 | $25.88 | $25.57 | $25.57 | $24.01 | 6,436 |
2018-06-26 | $25.83 | $25.91 | $25.83 | $25.89 | $24.31 | 7,067 |
2018-06-25 | $26.09 | $26.23 | $25.75 | $25.75 | $24.14 | 5,089 |
2018-06-22 | $26.16 | $26.20 | $26.14 | $26.18 | $24.55 | 11,001 |
2018-06-21 | $26.12 | $26.15 | $26.02 | $26.10 | $24.47 | 10,798 |
2018-06-20 | $26.12 | $26.12 | $26.00 | $26.01 | $24.38 | 9,983 |
2018-06-19 | $26.01 | $26.14 | $26.00 | $26.09 | $24.46 | 12,003 |
2018-06-18 | $26.11 | $26.14 | $26.04 | $26.12 | $24.48 | 5,141 |
2018-06-15 | $26.10 | $26.23 | $26.10 | $26.21 | $24.57 | 13,269 |
2018-06-14 | $26.06 | $26.20 | $26.06 | $26.14 | $24.51 | 181,242 |
2018-06-13 | $26.18 | $26.19 | $26.09 | $26.09 | $24.46 | 4,655 |
2018-06-12 | $26.01 | $26.15 | $26.01 | $26.13 | $24.50 | 5,980 |
2018-06-11 | $25.91 | $26.15 | $25.91 | $26.05 | $24.42 | 8,691 |
2018-06-08 | $25.90 | $26.00 | $25.89 | $25.97 | $24.35 | 9,405 |
2018-06-07 | $26.11 | $26.11 | $25.89 | $25.92 | $24.30 | 5,070 |
2018-06-06 | $25.78 | $25.89 | $25.76 | $25.88 | $24.26 | 3,964 |
2018-06-05 | $25.70 | $25.73 | $25.65 | $25.73 | $24.12 | 3,932 |
2018-06-04 | $25.60 | $25.72 | $25.60 | $25.70 | $24.09 | 9,880 |
2018-06-01 | $25.47 | $25.54 | $25.47 | $25.52 | $23.93 | 7,615 |
2018-05-31 | $25.43 | $25.43 | $25.23 | $25.24 | $23.67 | 3,667 |
2018-05-30 | $25.49 | $25.61 | $25.49 | $25.61 | $24.01 | 4,111 |
2018-05-29 | $25.44 | $25.44 | $25.19 | $25.28 | $23.70 | 13,936 |
2018-05-25 | $25.50 | $25.52 | $25.42 | $25.46 | $23.87 | 32,360 |
2018-05-24 | $25.40 | $25.56 | $25.35 | $25.55 | $23.95 | 14,102 |
2018-05-23 | $25.40 | $25.57 | $25.40 | $25.54 | $23.94 | 8,213 |
2018-05-22 | $25.58 | $25.62 | $25.50 | $25.52 | $23.93 | 49,676 |
2018-05-21 | $25.68 | $25.68 | $25.61 | $25.62 | $24.02 | 25,971 |
2018-05-18 | $25.51 | $25.60 | $25.48 | $25.54 | $23.95 | 6,922 |
2018-05-17 | $25.70 | $25.74 | $25.59 | $25.63 | $24.03 | 10,125 |
2018-05-16 | $25.54 | $25.65 | $25.53 | $25.60 | $24.00 | 11,205 |
2018-05-15 | $25.52 | $25.55 | $25.47 | $25.47 | $23.87 | 8,232 |
2018-05-14 | $25.65 | $25.65 | $25.57 | $25.59 | $23.99 | 17,176 |
2018-05-11 | $25.73 | $25.73 | $25.58 | $25.66 | $24.05 | 8,110 |
2018-05-10 | $25.59 | $25.66 | $25.59 | $25.60 | $23.99 | 4,687 |
2018-05-09 | $25.19 | $25.46 | $25.19 | $25.42 | $23.83 | 4,809 |
2018-05-08 | $25.19 | $25.20 | $25.15 | $25.18 | $23.60 | 5,290 |
2018-05-07 | $25.17 | $25.20 | $25.08 | $25.14 | $23.57 | 5,277 |
2018-05-04 | $24.89 | $25.15 | $24.89 | $25.15 | $23.57 | 3,417 |
2018-05-03 | $24.90 | $24.96 | $24.66 | $24.91 | $23.35 | 20,432 |
2018-05-02 | $25.07 | $25.13 | $24.93 | $24.94 | $23.38 | 7,769 |
2018-05-01 | $24.95 | $25.02 | $24.80 | $25.02 | $23.45 | 6,535 |
2018-04-30 | $25.32 | $25.33 | $25.08 | $25.08 | $23.51 | 6,453 |
2018-04-27 | $25.34 | $25.38 | $25.30 | $25.37 | $23.78 | 1,583 |
2018-04-26 | $25.16 | $25.38 | $25.16 | $25.38 | $23.79 | 4,648 |
2018-04-25 | $24.80 | $25.00 | $24.80 | $25.00 | $23.43 | 4,688 |
2018-04-24 | $25.27 | $25.27 | $24.91 | $25.00 | $23.43 | 9,220 |
2018-04-23 | $25.15 | $25.15 | $24.94 | $24.96 | $23.39 | 1,079 |
2018-04-20 | $24.94 | $25.02 | $24.94 | $24.95 | $23.38 | 4,157 |
2018-04-19 | $25.27 | $25.33 | $25.17 | $25.33 | $23.74 | 7,448 |
2018-04-18 | $25.56 | $25.61 | $25.55 | $25.57 | $23.96 | 4,379 |
2018-04-17 | $25.50 | $25.55 | $25.47 | $25.53 | $23.93 | 9,024 |
2018-04-16 | $25.35 | $25.47 | $25.35 | $25.45 | $23.81 | 5,172 |
2018-04-13 | $25.39 | $25.39 | $25.22 | $25.23 | $23.61 | 3,535 |
2018-04-12 | $25.38 | $25.38 | $25.31 | $25.34 | $23.71 | 3,174 |
2018-04-11 | $25.22 | $25.31 | $25.21 | $25.22 | $23.60 | 8,762 |
2018-04-10 | $25.34 | $25.37 | $25.29 | $25.30 | $23.68 | 6,079 |
2018-04-09 | $25.14 | $25.28 | $25.09 | $25.15 | $23.53 | 12,271 |
2018-04-06 | $25.21 | $25.38 | $24.95 | $25.02 | $23.41 | 7,545 |
2018-04-05 | $25.48 | $25.48 | $25.37 | $25.37 | $23.74 | 5,486 |
2018-04-04 | $25.08 | $25.50 | $25.08 | $25.48 | $23.84 | 10,822 |
2018-04-03 | $25.24 | $25.28 | $25.11 | $25.26 | $23.64 | 4,827 |
2018-04-02 | $25.28 | $25.30 | $24.86 | $24.97 | $23.37 | 9,611 |
2018-03-29 | $25.33 | $25.52 | $25.33 | $25.52 | $23.88 | 13,694 |
2018-03-28 | $25.48 | $25.48 | $25.24 | $25.24 | $23.61 | 6,316 |
2018-03-27 | $25.49 | $25.52 | $25.26 | $25.29 | $23.66 | 9,738 |
2018-03-26 | $25.33 | $25.52 | $25.25 | $25.52 | $23.88 | 3,589 |
2018-03-23 | $25.74 | $25.91 | $25.28 | $25.42 | $23.79 | 5,312 |
2018-03-22 | $25.74 | $25.91 | $25.61 | $25.61 | $23.96 | 8,886 |
2018-03-21 | $26.15 | $26.32 | $26.15 | $26.24 | $24.56 | 20,138 |
2018-03-20 | $26.17 | $26.23 | $26.17 | $26.17 | $24.49 | 15,343 |
2018-03-19 | $26.23 | $26.23 | $25.97 | $26.11 | $24.43 | 5,473 |
2018-03-16 | $26.33 | $26.37 | $26.26 | $26.27 | $24.58 | 6,292 |
2018-03-15 | $26.21 | $26.33 | $26.21 | $26.23 | $24.54 | 7,999 |
2018-03-14 | $26.41 | $26.42 | $26.24 | $26.24 | $24.56 | 3,886 |
2018-03-13 | $26.66 | $26.66 | $26.41 | $26.41 | $24.71 | 8,844 |
2018-03-12 | $26.85 | $26.85 | $26.60 | $26.60 | $24.86 | 14,820 |
2018-03-09 | $26.59 | $26.71 | $26.59 | $26.66 | $24.92 | 6,812 |
2018-03-08 | $26.40 | $26.47 | $26.30 | $26.39 | $24.67 | 10,167 |
2018-03-07 | $26.20 | $26.28 | $26.20 | $26.27 | $24.56 | 4,031 |
2018-03-06 | $26.19 | $26.32 | $26.19 | $26.29 | $24.58 | 15,823 |
2018-03-05 | $25.89 | $26.16 | $25.89 | $26.13 | $24.42 | 11,265 |
2018-03-02 | $25.74 | $26.01 | $25.74 | $26.01 | $24.31 | 18,450 |
2018-03-01 | $25.99 | $26.13 | $25.88 | $25.88 | $24.19 | 13,803 |
2018-02-28 | $26.27 | $26.30 | $26.16 | $26.20 | $24.49 | 4,746 |
2018-02-27 | $26.42 | $26.46 | $26.28 | $26.28 | $24.57 | 11,751 |
2018-02-26 | $26.43 | $26.45 | $26.33 | $26.42 | $24.70 | 2,928 |
2018-02-23 | $26.27 | $26.39 | $26.27 | $26.38 | $24.66 | 16,187 |
2018-02-22 | $26.37 | $26.39 | $26.30 | $26.33 | $24.61 | 23,552 |
2018-02-21 | $26.48 | $26.53 | $26.38 | $26.38 | $24.66 | 187,244 |
2018-02-20 | $26.48 | $26.53 | $26.46 | $26.49 | $24.76 | 10,566 |
2018-02-16 | $26.49 | $26.56 | $26.48 | $26.51 | $24.78 | 12,153 |
2018-02-15 | $26.49 | $26.51 | $26.34 | $26.48 | $24.75 | 14,060 |
2018-02-14 | $26.36 | $26.42 | $26.33 | $26.42 | $24.70 | 4,963 |
2018-02-13 | $26.29 | $26.32 | $26.25 | $26.32 | $24.60 | 16,367 |
2018-02-12 | $26.26 | $26.31 | $26.26 | $26.27 | $24.55 | 4,848 |
2018-02-09 | $26.25 | $26.25 | $26.06 | $26.19 | $24.47 | 8,083 |
2018-02-08 | $26.31 | $26.32 | $26.18 | $26.18 | $24.46 | 5,419 |
2018-02-07 | $26.28 | $26.42 | $26.28 | $26.38 | $24.65 | 15,267 |
2018-02-06 | $26.27 | $26.43 | $26.13 | $26.43 | $24.70 | 4,359 |
2018-02-05 | $26.94 | $26.94 | $26.09 | $26.24 | $24.52 | 7,129 |
2018-02-02 | $27.25 | $27.27 | $27.07 | $27.07 | $25.29 | 7,671 |
2018-02-01 | $27.30 | $27.47 | $27.30 | $27.43 | $25.63 | 3,418 |
2018-01-31 | $27.50 | $27.50 | $27.30 | $27.31 | $25.52 | 4,107 |
2018-01-30 | $27.61 | $27.70 | $27.55 | $27.61 | $25.80 | 8,681 |
2018-01-29 | $27.97 | $28.00 | $27.82 | $27.89 | $26.06 | 8,203 |
2018-01-26 | $27.64 | $27.96 | $27.63 | $27.95 | $26.11 | 4,578 |
2018-01-25 | $27.59 | $27.59 | $27.40 | $27.47 | $25.67 | 15,144 |
2018-01-24 | $27.55 | $27.57 | $27.27 | $27.43 | $25.63 | 22,822 |
2018-01-23 | $27.43 | $27.51 | $27.37 | $27.37 | $25.57 | 21,091 |
2018-01-22 | $27.32 | $27.43 | $27.30 | $27.41 | $25.61 | 8,827 |
2018-01-19 | $27.27 | $27.31 | $27.21 | $27.31 | $25.52 | 18,497 |
2018-01-18 | $27.23 | $27.23 | $26.97 | $27.16 | $25.38 | 15,276 |
2018-01-17 | $27.01 | $27.19 | $26.99 | $27.19 | $25.41 | 6,642 |
2018-01-16 | $27.14 | $27.20 | $26.96 | $26.96 | $25.18 | 7,144 |
2018-01-12 | $26.78 | $27.05 | $26.78 | $27.00 | $25.22 | 7,718 |
2018-01-11 | $26.61 | $26.75 | $26.61 | $26.75 | $24.98 | 6,979 |
2018-01-10 | $26.49 | $26.60 | $26.48 | $26.54 | $24.79 | 8,067 |
2018-01-09 | $26.57 | $26.64 | $26.57 | $26.57 | $24.82 | 8,279 |
2018-01-08 | $26.37 | $26.44 | $26.35 | $26.44 | $24.70 | 4,864 |
2018-01-05 | $26.31 | $26.40 | $26.31 | $26.40 | $24.66 | 7,688 |
2018-01-04 | $26.36 | $26.38 | $26.30 | $26.36 | $24.62 | 5,063 |
2018-01-03 | $26.09 | $26.15 | $26.08 | $26.15 | $24.43 | 10,655 |
2018-01-02 | $25.92 | $25.93 | $25.86 | $25.93 | $24.22 | 19,642 |
2017-12-29 | $25.99 | $25.99 | $25.85 | $25.85 | $24.15 | 23,218 |
2017-12-28 | $26.10 | $26.10 | $25.91 | $25.94 | $24.23 | 5,104 |
2017-12-27 | $25.92 | $25.98 | $25.92 | $25.96 | $24.18 | 6,156 |
2017-12-26 | $25.97 | $25.97 | $25.91 | $25.91 | $24.14 | 5,200 |
2017-12-22 | $25.86 | $25.91 | $25.86 | $25.91 | $24.13 | 2,280 |
2017-12-21 | $25.94 | $25.97 | $25.87 | $25.87 | $24.10 | 10,245 |
2017-12-20 | $25.86 | $25.95 | $25.83 | $25.84 | $24.07 | 12,631 |
2017-12-19 | $25.83 | $25.87 | $25.82 | $25.82 | $24.05 | 4,654 |
2017-12-18 | $25.76 | $25.78 | $25.70 | $25.74 | $23.98 | 11,598 |
2017-12-15 | $25.39 | $25.62 | $25.39 | $25.61 | $23.85 | 10,326 |
2017-12-14 | $25.51 | $25.51 | $25.37 | $25.37 | $23.63 | 4,653 |
2017-12-13 | $25.59 | $25.65 | $25.53 | $25.53 | $23.79 | 5,731 |
2017-12-12 | $25.54 | $25.63 | $25.54 | $25.60 | $23.85 | 5,327 |
2017-12-11 | $25.53 | $25.55 | $25.49 | $25.49 | $23.74 | 5,055 |
2017-12-08 | $25.38 | $25.54 | $25.38 | $25.48 | $23.74 | 4,680 |
2017-12-07 | $25.20 | $25.40 | $25.20 | $25.36 | $23.63 | 8,615 |
2017-12-06 | $25.21 | $25.26 | $25.20 | $25.26 | $23.53 | 6,114 |
2017-12-05 | $25.32 | $25.33 | $25.22 | $25.22 | $23.49 | 3,246 |
2017-12-04 | $25.45 | $25.45 | $25.35 | $25.36 | $23.63 | 5,508 |
2017-12-01 | $25.05 | $25.05 | $24.93 | $25.04 | $23.33 | 3,602 |
2017-11-30 | $24.92 | $25.21 | $24.91 | $25.09 | $23.37 | 4,887 |
2017-11-29 | $24.89 | $24.92 | $24.87 | $24.89 | $23.19 | 6,457 |
2017-11-28 | $24.50 | $24.73 | $24.50 | $24.73 | $23.04 | 3,179 |
2017-11-27 | $24.30 | $24.45 | $24.30 | $24.43 | $22.75 | 5,194 |
2017-11-24 | $24.44 | $24.44 | $24.39 | $24.39 | $22.72 | 6,902 |
2017-11-22 | $24.49 | $24.49 | $24.41 | $24.42 | $22.75 | 5,911 |
2017-11-21 | $24.40 | $24.49 | $24.40 | $24.49 | $22.81 | 7,238 |
2017-11-20 | $24.32 | $24.44 | $24.32 | $24.40 | $22.73 | 8,475 |
2017-11-17 | $24.24 | $24.31 | $24.24 | $24.31 | $22.64 | 7,741 |
2017-11-16 | $24.24 | $24.34 | $24.23 | $24.29 | $22.63 | 14,755 |
2017-11-15 | $24.22 | $24.22 | $24.14 | $24.16 | $22.51 | 6,823 |
2017-11-14 | $24.09 | $24.28 | $24.09 | $24.28 | $22.62 | 7,507 |
2017-11-13 | $24.11 | $24.26 | $24.11 | $24.24 | $22.58 | 3,112 |
2017-11-10 | $24.14 | $24.18 | $24.12 | $24.16 | $22.51 | 5,902 |
2017-11-09 | $24.33 | $24.33 | $24.17 | $24.24 | $22.58 | 5,878 |
2017-11-08 | $24.41 | $24.47 | $24.38 | $24.45 | $22.77 | 4,864 |
2017-11-07 | $24.56 | $24.56 | $24.42 | $24.42 | $22.75 | 9,032 |
2017-11-06 | $24.62 | $24.62 | $24.57 | $24.57 | $22.89 | 4,010 |
2017-11-03 | $24.57 | $24.62 | $24.55 | $24.61 | $22.93 | 12,006 |
2017-11-02 | $24.45 | $24.58 | $24.45 | $24.51 | $22.84 | 5,462 |
2017-11-01 | $24.60 | $24.60 | $24.50 | $24.53 | $22.85 | 5,266 |
2017-10-31 | $24.49 | $24.59 | $24.49 | $24.52 | $22.84 | 8,834 |
2017-10-30 | $24.61 | $24.63 | $24.53 | $24.58 | $22.90 | 4,237 |
2017-10-27 | $24.60 | $24.67 | $24.60 | $24.67 | $22.98 | 4,316 |
2017-10-26 | $24.53 | $24.58 | $24.52 | $24.58 | $22.90 | 4,872 |
2017-10-25 | $24.37 | $24.37 | $24.24 | $24.37 | $22.70 | 7,611 |
2017-10-24 | $24.50 | $24.54 | $24.48 | $24.54 | $22.86 | 3,581 |
2017-10-23 | $24.36 | $24.41 | $24.35 | $24.38 | $22.71 | 4,637 |
2017-10-20 | $24.30 | $24.34 | $24.26 | $24.34 | $22.67 | 7,372 |
2017-10-19 | $24.00 | $24.18 | $24.00 | $24.18 | $22.52 | 5,571 |
2017-10-18 | $24.10 | $24.15 | $24.09 | $24.14 | $22.49 | 5,541 |
2017-10-17 | $24.10 | $24.10 | $24.04 | $24.08 | $22.43 | 5,824 |
2017-10-16 | $24.07 | $24.10 | $24.04 | $24.10 | $22.45 | 8,706 |
2017-10-13 | $24.11 | $24.11 | $24.06 | $24.07 | $22.42 | 13,901 |
2017-10-12 | $24.06 | $24.12 | $24.05 | $24.09 | $22.44 | 8,533 |
2017-10-11 | $23.99 | $24.04 | $23.99 | $24.03 | $22.38 | 9,498 |
2017-10-10 | $23.96 | $24.00 | $23.96 | $23.98 | $22.34 | 7,865 |
2017-10-09 | $23.97 | $24.01 | $23.94 | $23.95 | $22.31 | 7,777 |
2017-10-06 | $24.00 | $24.02 | $23.95 | $23.98 | $22.34 | 3,413 |
2017-10-05 | $23.89 | $24.01 | $23.89 | $23.97 | $22.33 | 8,545 |
2017-10-04 | $23.79 | $23.84 | $23.79 | $23.83 | $22.20 | 4,072 |
2017-10-03 | $23.82 | $23.85 | $23.81 | $23.85 | $22.21 | 11,278 |
2017-10-02 | $23.73 | $23.82 | $23.71 | $23.80 | $22.17 | 7,332 |
2017-09-29 | $23.69 | $23.73 | $23.69 | $23.71 | $22.09 | 5,515 |
2017-09-28 | $23.59 | $23.69 | $23.59 | $23.66 | $22.04 | 9,018 |
2017-09-27 | $23.60 | $23.67 | $23.56 | $23.66 | $22.04 | 9,984 |
2017-09-26 | $23.55 | $23.60 | $23.52 | $23.60 | $21.98 | 4,400 |
2017-09-25 | $23.55 | $23.57 | $23.46 | $23.52 | $21.91 | 6,802 |
2017-09-22 | $23.52 | $23.56 | $23.52 | $23.55 | $21.94 | 3,923 |
2017-09-21 | $23.49 | $23.53 | $23.49 | $23.49 | $21.88 | 4,092 |
2017-09-20 | $23.50 | $23.56 | $23.50 | $23.54 | $21.92 | 9,402 |
2017-09-19 | $23.49 | $23.54 | $23.49 | $23.53 | $21.91 | 4,338 |
2017-09-18 | $23.48 | $23.56 | $23.48 | $23.52 | $21.85 | 5,428 |
2017-09-15 | $23.36 | $23.41 | $23.36 | $23.40 | $21.74 | 2,631 |
2017-09-14 | $23.29 | $23.36 | $23.29 | $23.36 | $21.70 | 3,322 |
2017-09-13 | $23.28 | $23.30 | $23.26 | $23.30 | $21.65 | 5,041 |
2017-09-12 | $23.30 | $23.32 | $23.29 | $23.31 | $21.66 | 8,124 |
2017-09-11 | $23.17 | $23.23 | $23.17 | $23.23 | $21.59 | 1,749 |
2017-09-08 | $23.02 | $23.05 | $23.00 | $23.01 | $21.38 | 4,773 |
2017-09-07 | $22.86 | $22.88 | $22.85 | $22.87 | $21.25 | 6,288 |
2017-09-06 | $22.81 | $22.97 | $22.81 | $22.94 | $21.31 | 9,376 |
2017-09-05 | $22.94 | $22.98 | $22.82 | $22.87 | $21.25 | 3,217 |
2017-09-01 | $23.08 | $23.17 | $23.08 | $23.15 | $21.51 | 8,262 |
2017-08-31 | $23.07 | $23.09 | $23.02 | $23.07 | $21.44 | 12,622 |
2017-08-30 | $22.96 | $22.96 | $22.93 | $22.96 | $21.33 | 2,796 |
2017-08-29 | $22.73 | $22.84 | $22.73 | $22.84 | $21.22 | 4,001 |
2017-08-28 | $22.85 | $22.85 | $22.80 | $22.85 | $21.23 | 6,238 |
2017-08-25 | $22.87 | $22.91 | $22.87 | $22.91 | $21.29 | 4,602 |
2017-08-24 | $22.77 | $22.84 | $22.77 | $22.80 | $21.18 | 4,810 |
2017-08-23 | $22.93 | $22.93 | $22.81 | $22.81 | $21.19 | 9,849 |
2017-08-22 | $22.80 | $22.93 | $22.80 | $22.91 | $21.28 | 4,191 |
2017-08-21 | $22.75 | $22.75 | $22.70 | $22.70 | $21.10 | 9,044 |
2017-08-18 | $22.68 | $22.79 | $22.65 | $22.74 | $21.12 | 13,726 |
2017-08-17 | $23.03 | $23.03 | $22.83 | $22.83 | $21.21 | 2,091 |
2017-08-16 | $23.19 | $23.20 | $23.11 | $23.14 | $21.50 | 6,979 |
2017-08-15 | $23.12 | $23.12 | $23.09 | $23.12 | $21.48 | 8,565 |
2017-08-14 | $22.94 | $23.14 | $22.94 | $23.13 | $21.48 | 5,742 |
2017-08-11 | $22.90 | $22.92 | $22.85 | $22.85 | $21.22 | 8,147 |
2017-08-10 | $22.99 | $23.02 | $22.89 | $22.89 | $21.25 | 6,958 |
2017-08-09 | $23.22 | $23.28 | $23.18 | $23.26 | $21.60 | 6,574 |
2017-08-08 | $23.35 | $23.46 | $23.32 | $23.32 | $21.65 | 7,548 |
2017-08-07 | $23.38 | $23.39 | $23.35 | $23.36 | $21.69 | 3,216 |
2017-08-04 | $23.36 | $23.38 | $23.33 | $23.33 | $21.66 | 11,144 |
2017-08-03 | $23.29 | $23.31 | $23.25 | $23.25 | $21.59 | 15,877 |
2017-08-02 | $23.26 | $23.33 | $23.24 | $23.33 | $21.66 | 11,327 |
2017-08-01 | $23.36 | $23.38 | $23.30 | $23.36 | $21.69 | 4,614 |
2017-07-31 | $23.43 | $23.43 | $23.37 | $23.40 | $21.73 | 2,787 |
2017-07-28 | $23.28 | $23.34 | $23.25 | $23.34 | $21.67 | 10,954 |
2017-07-27 | $23.29 | $23.34 | $23.27 | $23.31 | $21.64 | 3,157 |
2017-07-26 | $23.34 | $23.34 | $23.26 | $23.28 | $21.61 | 4,860 |
2017-07-25 | $23.31 | $23.42 | $23.31 | $23.37 | $21.70 | 5,841 |
2017-07-24 | $23.23 | $23.24 | $23.20 | $23.24 | $21.57 | 4,410 |
2017-07-21 | $23.20 | $23.33 | $23.20 | $23.28 | $21.61 | 4,478 |
2017-07-20 | $23.23 | $23.39 | $23.23 | $23.35 | $21.68 | 8,731 |
2017-07-19 | $23.16 | $23.36 | $23.16 | $23.32 | $21.65 | 8,247 |
2017-07-18 | $23.19 | $23.22 | $23.17 | $23.22 | $21.56 | 4,954 |
2017-07-17 | $23.23 | $23.29 | $23.23 | $23.26 | $21.60 | 1,871 |
2017-07-14 | $23.16 | $23.26 | $23.15 | $23.24 | $21.58 | 3,287 |
2017-07-13 | $23.19 | $23.20 | $23.15 | $23.16 | $21.50 | 6,134 |
2017-07-12 | $23.19 | $23.19 | $23.14 | $23.16 | $21.50 | 4,757 |
2017-07-11 | $23.08 | $23.08 | $23.02 | $23.05 | $21.41 | 5,178 |
2017-07-10 | $23.14 | $23.19 | $23.13 | $23.15 | $21.50 | 1,246 |
2017-07-07 | $23.01 | $23.14 | $23.00 | $23.13 | $21.48 | 7,867 |
2017-07-06 | $22.94 | $23.07 | $22.88 | $22.94 | $21.30 | 6,959 |
2017-07-05 | $23.12 | $23.12 | $22.92 | $23.05 | $21.40 | 16,035 |
2017-07-03 | $23.05 | $23.10 | $23.01 | $23.01 | $21.37 | 4,379 |
2017-06-30 | $22.89 | $22.95 | $22.82 | $22.95 | $21.31 | 4,595 |
2017-06-29 | $22.95 | $22.95 | $22.80 | $22.82 | $21.18 | 5,778 |
2017-06-28 | $22.97 | $23.03 | $22.96 | $23.02 | $21.38 | 16,013 |
2017-06-27 | $22.84 | $22.91 | $22.81 | $22.81 | $21.18 | 11,071 |
2017-06-26 | $23.00 | $23.00 | $22.95 | $22.99 | $21.28 | 7,896 |
2017-06-23 | $22.89 | $22.97 | $22.89 | $22.94 | $21.24 | 9,899 |
2017-06-22 | $22.95 | $23.00 | $22.93 | $22.93 | $21.23 | 9,367 |
2017-06-21 | $23.13 | $23.17 | $23.00 | $23.03 | $21.32 | 25,163 |
2017-06-20 | $23.24 | $23.24 | $23.16 | $23.16 | $21.44 | 20,371 |
2017-06-19 | $23.27 | $23.32 | $23.26 | $23.26 | $21.54 | 4,309 |
2017-06-16 | $23.06 | $23.09 | $23.03 | $23.07 | $21.36 | 11,648 |
2017-06-15 | $22.79 | $23.07 | $22.79 | $23.03 | $21.32 | 11,170 |
2017-06-14 | $23.05 | $23.08 | $22.95 | $23.00 | $21.29 | 7,648 |
2017-06-13 | $23.13 | $23.14 | $23.08 | $23.10 | $21.39 | 96,248 |
2017-06-12 | $23.01 | $23.02 | $22.95 | $23.02 | $21.31 | 2,643 |
2017-06-09 | $22.96 | $23.21 | $22.96 | $22.97 | $21.26 | 7,685 |
2017-06-08 | $22.92 | $23.11 | $22.92 | $23.06 | $21.35 | 106,212 |
2017-06-07 | $22.98 | $23.02 | $22.93 | $22.99 | $21.29 | 508,200 |
2017-06-06 | $22.94 | $22.99 | $22.94 | $22.99 | $21.29 | 6,366 |
2017-06-05 | $23.01 | $23.01 | $22.96 | $22.96 | $21.26 | 11,294 |
2017-06-02 | $22.85 | $22.99 | $22.85 | $22.97 | $21.26 | 4,776 |
2017-06-01 | $22.71 | $22.86 | $22.71 | $22.85 | $21.16 | 7,410 |
2017-05-31 | $22.58 | $22.68 | $22.58 | $22.68 | $21.00 | 12,090 |
2017-05-30 | $22.60 | $22.66 | $22.60 | $22.64 | $20.96 | 4,789 |
2017-05-26 | $22.64 | $22.67 | $22.63 | $22.63 | $20.95 | 7,227 |
2017-05-25 | $22.64 | $22.69 | $22.64 | $22.66 | $20.98 | 5,561 |
2017-05-24 | $22.42 | $22.49 | $22.42 | $22.46 | $20.80 | 7,350 |
2017-05-23 | $22.29 | $22.41 | $22.29 | $22.41 | $20.75 | 3,244 |
2017-05-22 | $22.33 | $22.37 | $22.31 | $22.31 | $20.65 | 6,550 |
2017-05-19 | $22.11 | $22.28 | $22.11 | $22.26 | $20.61 | 8,581 |
2017-05-18 | $22.00 | $22.17 | $21.96 | $22.12 | $20.48 | 14,853 |
2017-05-17 | $22.44 | $22.44 | $22.09 | $22.11 | $20.47 | 4,367 |
2017-05-16 | $22.44 | $22.44 | $22.36 | $22.43 | $20.76 | 7,460 |
2017-05-15 | $22.48 | $22.50 | $22.43 | $22.47 | $20.79 | 9,175 |
2017-05-12 | $22.37 | $22.40 | $22.35 | $22.37 | $20.70 | 3,339 |
2017-05-11 | $22.34 | $22.46 | $22.34 | $22.44 | $20.77 | 6,917 |
2017-05-10 | $22.30 | $22.48 | $22.30 | $22.48 | $20.80 | 5,673 |
2017-05-09 | $22.40 | $22.44 | $22.36 | $22.38 | $20.71 | 4,901 |
2017-05-08 | $22.35 | $22.41 | $22.35 | $22.38 | $20.70 | 17,064 |
2017-05-05 | $22.29 | $22.37 | $22.24 | $22.37 | $20.70 | 8,454 |
2017-05-04 | $22.25 | $22.29 | $22.16 | $22.24 | $20.58 | 15,416 |
2017-05-03 | $22.15 | $22.34 | $22.15 | $22.33 | $20.66 | 12,262 |
2017-05-02 | $22.32 | $22.40 | $22.32 | $22.36 | $20.69 | 15,568 |
2017-05-01 | $22.23 | $22.28 | $22.23 | $22.26 | $20.60 | 6,041 |
2017-04-28 | $22.36 | $22.36 | $22.25 | $22.27 | $20.61 | 9,861 |
2017-04-27 | $22.50 | $22.51 | $22.39 | $22.46 | $20.78 | 9,640 |
2017-04-26 | $22.43 | $22.51 | $22.43 | $22.45 | $20.77 | 6,966 |
2017-04-25 | $22.24 | $22.45 | $22.24 | $22.43 | $20.75 | 10,384 |
2017-04-24 | $22.23 | $22.40 | $22.23 | $22.37 | $20.70 | 9,998 |
2017-04-21 | $22.09 | $22.14 | $22.08 | $22.12 | $20.47 | 11,116 |
2017-04-20 | $22.07 | $22.20 | $22.07 | $22.20 | $20.54 | 6,707 |
2017-04-19 | $22.10 | $22.10 | $21.99 | $22.01 | $20.36 | 8,241 |
2017-04-18 | $21.93 | $22.08 | $21.93 | $22.03 | $20.38 | 10,110 |
2017-04-17 | $22.04 | $22.07 | $22.01 | $22.06 | $20.39 | 12,967 |
2017-04-13 | $22.06 | $22.09 | $21.94 | $21.97 | $20.30 | 24,156 |
2017-04-12 | $22.03 | $22.12 | $22.01 | $22.03 | $20.36 | 8,764 |
2017-04-11 | $22.09 | $22.12 | $21.99 | $22.12 | $20.44 | 8,261 |
2017-04-10 | $22.12 | $22.16 | $22.01 | $22.08 | $20.41 | 8,302 |
2017-04-07 | $22.07 | $22.14 | $22.07 | $22.13 | $20.45 | 6,186 |
2017-04-06 | $22.05 | $22.15 | $22.05 | $22.06 | $20.38 | 7,438 |
2017-04-05 | $22.22 | $22.24 | $22.14 | $22.14 | $20.46 | 9,148 |
2017-04-04 | $22.03 | $22.12 | $22.03 | $22.11 | $20.43 | 9,379 |
2017-04-03 | $22.11 | $22.11 | $21.99 | $22.05 | $20.38 | 11,455 |
2017-03-31 | $22.18 | $22.24 | $22.17 | $22.23 | $20.54 | 5,837 |
2017-03-30 | $22.20 | $22.23 | $22.16 | $22.23 | $20.54 | 22,584 |
2017-03-29 | $22.05 | $22.12 | $22.05 | $22.12 | $20.44 | 3,430 |
2017-03-28 | $21.89 | $22.02 | $21.88 | $22.02 | $20.35 | 12,875 |
2017-03-27 | $21.71 | $21.83 | $21.71 | $21.79 | $20.13 | 6,569 |
2017-03-24 | $21.96 | $22.00 | $21.85 | $21.89 | $20.23 | 13,919 |
2017-03-23 | $21.92 | $22.05 | $21.90 | $21.92 | $20.26 | 10,091 |
2017-03-22 | $21.80 | $21.91 | $21.80 | $21.91 | $20.25 | 6,768 |
2017-03-21 | $22.03 | $22.03 | $21.85 | $21.94 | $20.28 | 9,486 |
2017-03-20 | $22.16 | $22.23 | $22.14 | $22.16 | $20.48 | 10,896 |
2017-03-17 | $22.21 | $22.22 | $22.17 | $22.20 | $20.52 | 9,564 |
2017-03-16 | $22.16 | $22.23 | $22.15 | $22.16 | $20.48 | 7,392 |
2017-03-15 | $22.02 | $22.19 | $22.02 | $22.17 | $20.49 | 6,766 |
2017-03-14 | $22.00 | $22.01 | $21.93 | $21.99 | $20.32 | 13,029 |
2017-03-13 | $22.12 | $22.14 | $22.07 | $22.14 | $20.41 | 33,516 |
2017-03-10 | $22.05 | $22.08 | $22.03 | $22.03 | $20.31 | 5,279 |
2017-03-09 | $22.17 | $22.17 | $21.92 | $21.97 | $20.25 | 19,472 |
2017-03-08 | $22.08 | $22.12 | $22.01 | $22.05 | $20.33 | 16,364 |
2017-03-07 | $22.02 | $22.07 | $22.02 | $22.05 | $20.32 | 6,770 |
2017-03-06 | $22.03 | $22.11 | $22.03 | $22.09 | $20.36 | 5,302 |
2017-03-03 | $22.07 | $22.12 | $22.07 | $22.12 | $20.39 | 6,654 |
2017-03-02 | $22.19 | $22.19 | $22.11 | $22.13 | $20.40 | 48,188 |
2017-03-01 | $22.17 | $22.29 | $22.17 | $22.22 | $20.48 | 220,858 |
2017-02-28 | $22.04 | $22.07 | $21.96 | $21.99 | $20.27 | 4,848 |
2017-02-27 | $22.01 | $22.10 | $22.01 | $22.08 | $20.35 | 9,822 |
2017-02-24 | $21.94 | $22.03 | $21.94 | $22.00 | $20.28 | 13,734 |
2017-02-23 | $22.02 | $22.04 | $22.01 | $22.04 | $20.32 | 8,141 |
2017-02-22 | $21.95 | $21.95 | $21.91 | $21.93 | $20.22 | 9,793 |
2017-02-21 | $21.73 | $21.95 | $21.73 | $21.93 | $20.22 | 17,475 |
2017-02-17 | $21.70 | $21.79 | $21.70 | $21.79 | $20.09 | 8,289 |
2017-02-16 | $21.81 | $21.81 | $21.75 | $21.78 | $20.08 | 6,873 |
2017-02-15 | $21.62 | $21.76 | $21.62 | $21.76 | $20.05 | 5,301 |
2017-02-14 | $21.63 | $21.70 | $21.63 | $21.68 | $19.99 | 8,514 |
2017-02-13 | $21.55 | $21.73 | $21.55 | $21.69 | $19.98 | 8,859 |
2017-02-10 | $21.51 | $21.54 | $21.49 | $21.52 | $19.82 | 10,094 |
2017-02-09 | $21.49 | $21.51 | $21.44 | $21.45 | $19.76 | 7,556 |
2017-02-08 | $21.37 | $21.47 | $21.36 | $21.39 | $19.70 | 11,415 |
2017-02-07 | $21.42 | $21.46 | $21.37 | $21.42 | $19.73 | 11,254 |
2017-02-06 | $21.29 | $21.47 | $21.29 | $21.44 | $19.74 | 10,414 |
2017-02-03 | $21.40 | $21.50 | $21.40 | $21.45 | $19.76 | 5,631 |
2017-02-02 | $21.17 | $21.30 | $21.17 | $21.24 | $19.56 | 8,289 |
2017-02-01 | $21.24 | $21.24 | $21.18 | $21.23 | $19.56 | 11,037 |
2017-01-31 | $21.22 | $21.27 | $21.17 | $21.27 | $19.59 | 18,136 |
2017-01-30 | $21.28 | $21.28 | $21.22 | $21.23 | $19.56 | 5,880 |
2017-01-27 | $21.48 | $21.49 | $21.43 | $21.46 | $19.77 | 5,959 |
2017-01-26 | $21.59 | $21.59 | $21.52 | $21.55 | $19.85 | 8,056 |
2017-01-25 | $21.52 | $21.55 | $21.48 | $21.55 | $19.85 | 3,940 |
2017-01-24 | $21.19 | $21.35 | $21.19 | $21.34 | $19.65 | 8,387 |
2017-01-23 | $20.96 | $21.04 | $20.96 | $21.02 | $19.36 | 3,966 |
2017-01-20 | $21.10 | $21.14 | $21.02 | $21.06 | $19.40 | 9,613 |
2017-01-19 | $21.20 | $21.20 | $20.98 | $20.98 | $19.32 | 11,557 |
2017-01-18 | $21.07 | $21.11 | $21.05 | $21.06 | $19.40 | 14,383 |
2017-01-17 | $21.00 | $21.08 | $20.95 | $21.00 | $19.35 | 7,386 |
2017-01-13 | $21.23 | $21.23 | $21.13 | $21.15 | $19.48 | 7,228 |
2017-01-12 | $21.11 | $21.11 | $20.93 | $21.08 | $19.41 | 16,021 |
2017-01-11 | $21.02 | $21.16 | $21.02 | $21.13 | $19.46 | 10,363 |
2017-01-10 | $21.12 | $21.19 | $21.03 | $21.06 | $19.40 | 4,614 |
2017-01-09 | $21.21 | $21.21 | $21.10 | $21.13 | $19.46 | 8,660 |
2017-01-06 | $21.12 | $21.20 | $21.12 | $21.20 | $19.53 | 6,131 |
2017-01-05 | $21.04 | $21.12 | $21.04 | $21.09 | $19.42 | 3,995 |
2017-01-04 | $21.17 | $21.22 | $21.16 | $21.19 | $19.51 | 10,355 |
2017-01-03 | $20.97 | $20.98 | $20.94 | $20.98 | $19.32 | 9,732 |
2016-12-30 | $20.96 | $20.96 | $20.87 | $20.87 | $19.22 | 5,190 |
2016-12-29 | $21.02 | $21.04 | $20.92 | $20.97 | $19.31 | 10,228 |
2016-12-28 | $21.21 | $21.21 | $20.99 | $21.02 | $19.36 | 10,378 |
2016-12-27 | $21.28 | $21.29 | $21.25 | $21.26 | $19.51 | 7,468 |
2016-12-23 | $21.18 | $21.23 | $21.16 | $21.23 | $19.48 | 6,290 |
2016-12-22 | $21.11 | $21.23 | $21.11 | $21.23 | $19.49 | 5,765 |
2016-12-21 | $21.25 | $21.30 | $21.22 | $21.24 | $19.49 | 13,209 |
2016-12-20 | $21.33 | $21.34 | $21.20 | $21.27 | $19.52 | 10,668 |
2016-12-19 | $21.05 | $21.20 | $21.04 | $21.15 | $19.41 | 21,677 |
2016-12-16 | $21.12 | $21.20 | $21.01 | $21.04 | $19.31 | 15,766 |
2016-12-15 | $21.22 | $21.22 | $21.13 | $21.15 | $19.41 | 11,945 |
2016-12-14 | $21.18 | $21.27 | $21.10 | $21.11 | $19.37 | 8,081 |
2016-12-13 | $21.23 | $21.33 | $21.19 | $21.28 | $19.53 | 10,609 |
2016-12-12 | $21.24 | $21.24 | $21.15 | $21.20 | $19.46 | 12,770 |
2016-12-09 | $21.28 | $21.31 | $21.24 | $21.29 | $19.54 | 13,250 |
2016-12-08 | $21.31 | $21.38 | $21.31 | $21.31 | $19.55 | 14,714 |
2016-12-07 | $20.88 | $21.25 | $20.88 | $21.18 | $19.44 | 9,035 |
2016-12-06 | $20.68 | $20.88 | $20.68 | $20.85 | $19.14 | 11,352 |
2016-12-05 | $20.71 | $20.76 | $20.70 | $20.76 | $19.05 | 13,705 |
2016-12-02 | $20.61 | $20.65 | $20.54 | $20.63 | $18.93 | 21,290 |
2016-12-01 | $20.68 | $20.74 | $20.59 | $20.59 | $18.90 | 46,428 |
2016-11-30 | $20.73 | $20.74 | $20.65 | $20.65 | $18.95 | 9,298 |
2016-11-29 | $20.53 | $20.67 | $20.51 | $20.64 | $18.94 | 14,061 |
2016-11-28 | $20.58 | $20.64 | $20.54 | $20.54 | $18.85 | 8,765 |
2016-11-25 | $20.70 | $20.72 | $20.66 | $20.69 | $18.99 | 16,906 |
2016-11-23 | $20.60 | $20.66 | $20.60 | $20.63 | $18.93 | 26,513 |
2016-11-22 | $20.55 | $20.58 | $20.50 | $20.56 | $18.87 | 26,734 |
2016-11-21 | $20.41 | $20.46 | $20.39 | $20.42 | $18.74 | 19,964 |
2016-11-18 | $20.38 | $20.41 | $20.33 | $20.40 | $18.72 | 10,446 |
2016-11-17 | $20.29 | $20.37 | $20.28 | $20.34 | $18.67 | 14,317 |
2016-11-16 | $20.35 | $20.35 | $20.25 | $20.29 | $18.62 | 17,213 |
2016-11-15 | $20.28 | $20.48 | $20.28 | $20.46 | $18.78 | 15,093 |
2016-11-14 | $20.37 | $20.39 | $20.30 | $20.35 | $18.68 | 11,424 |
2016-11-11 | $20.02 | $20.17 | $20.01 | $20.16 | $18.50 | 11,898 |
2016-11-10 | $19.96 | $20.10 | $19.90 | $20.05 | $18.40 | 16,082 |
2016-11-09 | $19.47 | $19.86 | $19.47 | $19.83 | $18.20 | 46,977 |
2016-11-08 | $19.36 | $19.49 | $19.36 | $19.45 | $17.85 | 20,523 |
2016-11-07 | $19.20 | $19.35 | $19.20 | $19.33 | $17.74 | 13,945 |
2016-11-04 | $18.91 | $19.07 | $18.91 | $19.07 | $17.50 | 18,746 |
2016-11-03 | $19.00 | $19.03 | $18.92 | $18.93 | $17.37 | 16,084 |
2016-11-02 | $19.07 | $19.14 | $19.02 | $19.02 | $17.45 | 24,457 |
2016-11-01 | $19.22 | $19.36 | $19.00 | $19.08 | $17.51 | 52,309 |
2016-10-31 | $19.16 | $19.21 | $19.12 | $19.17 | $17.59 | 14,961 |
2016-10-28 | $19.10 | $19.16 | $19.03 | $19.08 | $17.51 | 9,344 |
2016-10-27 | $19.08 | $19.12 | $19.06 | $19.08 | $17.51 | 16,301 |
2016-10-26 | $19.07 | $19.23 | $19.07 | $19.15 | $17.58 | 22,538 |
2016-10-25 | $19.32 | $19.32 | $19.13 | $19.14 | $17.57 | 15,063 |
2016-10-24 | $19.46 | $19.46 | $19.38 | $19.41 | $17.81 | 21,169 |
2016-10-21 | $19.13 | $19.33 | $19.13 | $19.33 | $17.74 | 11,092 |
2016-10-20 | $19.39 | $19.39 | $19.34 | $19.35 | $17.76 | 16,913 |
2016-10-19 | $19.35 | $19.46 | $19.33 | $19.43 | $17.83 | 13,851 |
2016-10-18 | $19.38 | $19.38 | $19.31 | $19.34 | $17.75 | 15,944 |
2016-10-17 | $19.38 | $19.38 | $19.30 | $19.32 | $17.71 | 7,268 |
2016-10-14 | $19.35 | $19.45 | $19.35 | $19.41 | $17.80 | 16,816 |
2016-10-13 | $19.20 | $19.39 | $19.20 | $19.34 | $17.73 | 17,526 |
2016-10-12 | $19.45 | $19.52 | $19.45 | $19.52 | $17.89 | 12,603 |
2016-10-11 | $19.67 | $19.68 | $19.39 | $19.40 | $17.78 | 17,485 |
2016-10-10 | $19.86 | $19.86 | $19.74 | $19.75 | $18.10 | 11,080 |
2016-10-07 | $19.78 | $19.78 | $19.64 | $19.74 | $18.10 | 9,057 |
2016-10-06 | $19.72 | $19.81 | $19.70 | $19.78 | $18.13 | 13,953 |
2016-10-05 | $19.80 | $19.86 | $19.79 | $19.80 | $18.15 | 17,447 |
2016-10-04 | $19.77 | $19.84 | $19.64 | $19.68 | $18.04 | 25,727 |
2016-10-03 | $19.80 | $19.90 | $19.80 | $19.86 | $18.21 | 19,166 |
2016-09-30 | $19.74 | $19.98 | $19.74 | $19.95 | $18.29 | 41,890 |
2016-09-29 | $19.91 | $19.91 | $19.72 | $19.76 | $18.11 | 49,171 |
2016-09-28 | $19.91 | $19.94 | $19.80 | $19.94 | $18.28 | 21,925 |
2016-09-27 | $19.81 | $19.91 | $19.79 | $19.91 | $18.25 | 23,415 |
2016-09-26 | $19.79 | $19.81 | $19.76 | $19.78 | $18.13 | 10,146 |
2016-09-23 | $19.93 | $19.99 | $19.90 | $19.92 | $18.26 | 29,888 |
2016-09-22 | $20.00 | $20.04 | $19.99 | $20.01 | $18.34 | 15,035 |
2016-09-21 | $19.83 | $19.96 | $19.78 | $19.93 | $18.27 | 21,286 |
2016-09-20 | $19.80 | $19.81 | $19.76 | $19.77 | $18.12 | 14,601 |
2016-09-19 | $19.83 | $19.85 | $19.72 | $19.75 | $18.10 | 18,361 |
2016-09-16 | $19.70 | $19.70 | $18.75 | $19.68 | $18.04 | 20,258 |
2016-09-15 | $19.50 | $19.81 | $19.50 | $19.79 | $18.14 | 20,543 |
2016-09-14 | $19.66 | $19.69 | $19.61 | $19.61 | $17.98 | 20,100 |
2016-09-13 | $19.75 | $19.75 | $19.67 | $19.69 | $18.05 | 15,337 |
2016-09-12 | $19.57 | $19.95 | $19.57 | $19.89 | $18.20 | 35,603 |
2016-09-09 | $20.01 | $20.01 | $19.73 | $19.73 | $18.06 | 62,832 |
2016-09-08 | $20.21 | $20.21 | $20.15 | $20.17 | $18.46 | 30,025 |
2016-09-07 | $20.28 | $20.28 | $20.25 | $20.25 | $18.53 | 2,466 |
2016-09-06 | $20.28 | $20.29 | $20.23 | $20.29 | $18.57 | 16,649 |
2016-09-02 | $20.24 | $20.29 | $20.21 | $20.27 | $18.55 | 22,050 |
2016-09-01 | $20.07 | $20.20 | $20.07 | $20.18 | $18.47 | 16,836 |
2016-08-31 | $20.12 | $20.19 | $20.10 | $20.17 | $18.46 | 9,881 |
2016-08-30 | $20.25 | $20.25 | $20.19 | $20.20 | $18.49 | 10,311 |
2016-08-29 | $20.24 | $20.28 | $20.23 | $20.26 | $18.54 | 12,824 |
2016-08-26 | $20.28 | $20.32 | $20.09 | $20.17 | $18.46 | 8,281 |
2016-08-25 | $20.23 | $20.28 | $20.21 | $20.24 | $18.52 | 16,935 |
2016-08-24 | $20.24 | $20.28 | $20.21 | $20.21 | $18.50 | 9,394 |
2016-08-23 | $20.39 | $20.39 | $20.32 | $20.37 | $18.64 | 23,865 |
2016-08-22 | $20.27 | $20.32 | $20.27 | $20.30 | $18.58 | 19,328 |
2016-08-19 | $20.20 | $20.27 | $20.20 | $20.26 | $18.54 | 6,865 |
2016-08-18 | $20.18 | $20.30 | $20.18 | $20.25 | $18.53 | 23,632 |
2016-08-17 | $20.15 | $20.30 | $20.15 | $20.28 | $18.56 | 13,118 |
2016-08-16 | $20.40 | $20.40 | $20.29 | $20.29 | $18.57 | 14,047 |
2016-08-15 | $20.51 | $20.52 | $20.46 | $20.46 | $18.71 | 17,633 |
2016-08-12 | $20.37 | $20.41 | $20.34 | $20.39 | $18.64 | 14,236 |
2016-08-11 | $20.39 | $20.46 | $20.39 | $20.42 | $18.67 | 17,944 |
2016-08-10 | $20.34 | $20.38 | $20.31 | $20.36 | $18.62 | 14,275 |
2016-08-09 | $20.37 | $20.41 | $20.32 | $20.32 | $18.58 | 11,726 |
2016-08-08 | $20.32 | $20.33 | $20.29 | $20.32 | $18.58 | 8,053 |
2016-08-05 | $20.29 | $20.34 | $20.28 | $20.30 | $18.56 | 15,778 |
2016-08-04 | $20.23 | $20.29 | $20.18 | $20.21 | $18.48 | 13,268 |
2016-08-03 | $20.19 | $20.22 | $20.16 | $20.18 | $18.45 | 9,392 |
2016-08-02 | $20.21 | $20.23 | $20.16 | $20.20 | $18.47 | 19,250 |
2016-08-01 | $20.34 | $20.42 | $20.34 | $20.37 | $18.63 | 22,461 |
2016-07-29 | $20.34 | $20.45 | $20.34 | $20.40 | $18.65 | 24,366 |
2016-07-28 | $20.31 | $20.36 | $20.27 | $20.36 | $18.61 | 25,106 |
2016-07-27 | $20.30 | $20.33 | $20.27 | $20.30 | $18.56 | 6,231 |
2016-07-26 | $20.36 | $20.38 | $20.33 | $20.34 | $18.60 | 12,676 |
2016-07-25 | $20.36 | $20.39 | $20.34 | $20.35 | $18.61 | 7,838 |
2016-07-22 | $20.33 | $20.39 | $20.32 | $20.38 | $18.63 | 9,763 |
2016-07-21 | $20.36 | $20.38 | $20.25 | $20.30 | $18.56 | 13,009 |
2016-07-20 | $20.36 | $20.44 | $20.36 | $20.40 | $18.65 | 22,946 |
2016-07-19 | $20.36 | $20.40 | $20.34 | $20.35 | $18.61 | 5,484 |
2016-07-18 | $20.40 | $20.43 | $20.40 | $20.41 | $18.66 | 24,526 |
2016-07-15 | $20.41 | $20.46 | $20.38 | $20.38 | $18.63 | 9,119 |
2016-07-14 | $20.43 | $20.46 | $20.39 | $20.43 | $18.68 | 12,951 |
2016-07-13 | $20.35 | $20.42 | $20.35 | $20.41 | $18.66 | 17,046 |
2016-07-12 | $20.35 | $20.41 | $20.34 | $20.37 | $18.63 | 8,425 |
2016-07-11 | $20.34 | $20.45 | $20.34 | $20.40 | $18.65 | 32,663 |
2016-07-08 | $20.26 | $20.36 | $20.26 | $20.35 | $18.61 | 8,155 |
2016-07-07 | $20.28 | $20.31 | $20.22 | $20.26 | $18.52 | 10,276 |
2016-07-06 | $20.23 | $20.33 | $20.23 | $20.28 | $18.54 | 10,149 |
2016-07-05 | $20.29 | $20.32 | $20.26 | $20.32 | $18.58 | 11,745 |
2016-07-01 | $20.25 | $20.35 | $20.25 | $20.34 | $18.60 | 12,151 |
2016-06-30 | $20.05 | $20.24 | $20.05 | $20.19 | $18.46 | 10,954 |
2016-06-29 | $20.10 | $20.14 | $19.96 | $20.10 | $18.38 | 12,104 |
2016-06-28 | $19.89 | $20.07 | $19.89 | $20.01 | $18.30 | 12,250 |
2016-06-27 | $19.92 | $19.99 | $19.88 | $19.91 | $18.19 | 3,958 |
2016-06-24 | $20.35 | $20.35 | $20.18 | $20.22 | $18.47 | 10,846 |
2016-06-23 | $20.58 | $20.62 | $20.55 | $20.58 | $18.80 | 10,685 |
2016-06-22 | $20.51 | $20.56 | $20.49 | $20.52 | $18.75 | 24,515 |
2016-06-21 | $20.47 | $20.54 | $20.45 | $20.48 | $18.71 | 18,610 |
2016-06-20 | $20.55 | $20.58 | $20.53 | $20.53 | $18.76 | 11,893 |
2016-06-17 | $20.32 | $20.39 | $20.29 | $20.37 | $18.61 | 16,284 |
2016-06-16 | $20.24 | $20.36 | $20.22 | $20.36 | $18.60 | 15,617 |
2016-06-15 | $20.29 | $20.39 | $20.29 | $20.36 | $18.60 | 17,077 |
2016-06-14 | $20.28 | $20.32 | $20.25 | $20.30 | $18.54 | 9,087 |
2016-06-13 | $20.41 | $20.43 | $20.34 | $20.34 | $18.58 | 18,218 |
2016-06-10 | $20.46 | $20.51 | $20.39 | $20.47 | $18.70 | 17,030 |
2016-06-09 | $20.52 | $20.60 | $20.52 | $20.57 | $18.79 | 8,772 |
2016-06-08 | $20.52 | $20.62 | $20.52 | $20.58 | $18.80 | 7,683 |
2016-06-07 | $20.53 | $20.59 | $20.52 | $20.52 | $18.75 | 8,405 |
2016-06-06 | $20.50 | $20.56 | $20.49 | $20.51 | $18.74 | 21,073 |
2016-06-03 | $20.47 | $20.53 | $20.44 | $20.52 | $18.75 | 17,428 |
2016-06-02 | $20.47 | $20.53 | $20.47 | $20.51 | $18.74 | 29,569 |
2016-06-01 | $20.31 | $20.50 | $20.31 | $20.48 | $18.71 | 24,647 |
2016-05-31 | $20.45 | $20.46 | $20.41 | $20.45 | $18.68 | 31,453 |
2016-05-27 | $20.43 | $20.46 | $20.42 | $20.43 | $18.67 | 24,180 |
2016-05-26 | $20.39 | $20.42 | $20.39 | $20.40 | $18.64 | 11,569 |
2016-05-25 | $20.38 | $20.41 | $20.35 | $20.37 | $18.61 | 14,561 |
2016-05-24 | $20.31 | $20.35 | $20.31 | $20.33 | $18.57 | 8,960 |
2016-05-23 | $20.21 | $20.24 | $20.18 | $20.18 | $18.44 | 21,195 |
2016-05-20 | $20.23 | $20.25 | $20.20 | $20.22 | $18.47 | 14,947 |
2016-05-19 | $20.15 | $20.21 | $20.14 | $20.21 | $18.46 | 13,640 |
2016-05-18 | $20.29 | $20.35 | $20.22 | $20.28 | $18.53 | 21,002 |
2016-05-17 | $20.39 | $20.45 | $20.28 | $20.28 | $18.53 | 14,587 |
2016-05-16 | $20.43 | $20.50 | $20.43 | $20.48 | $18.70 | 13,615 |
2016-05-13 | $20.46 | $20.52 | $20.40 | $20.40 | $18.63 | 14,973 |
2016-05-12 | $20.49 | $20.51 | $20.45 | $20.49 | $18.71 | 8,870 |
2016-05-11 | $20.55 | $20.58 | $20.50 | $20.50 | $18.72 | 16,088 |
2016-05-10 | $20.55 | $20.62 | $20.55 | $20.60 | $18.81 | 10,386 |
2016-05-09 | $20.49 | $20.56 | $20.48 | $20.52 | $18.74 | 21,923 |
2016-05-06 | $20.34 | $20.51 | $20.34 | $20.46 | $18.68 | 15,085 |
2016-05-05 | $20.48 | $20.52 | $20.47 | $20.47 | $18.69 | 12,072 |
2016-05-04 | $20.46 | $20.52 | $20.46 | $20.48 | $18.70 | 20,907 |
2016-05-03 | $20.66 | $20.66 | $20.49 | $20.50 | $18.72 | 26,812 |
2016-05-02 | $20.55 | $20.61 | $20.54 | $20.58 | $18.79 | 16,807 |
2016-04-29 | $20.50 | $20.54 | $20.48 | $20.48 | $18.70 | 7,336 |
2016-04-28 | $20.52 | $20.58 | $20.51 | $20.56 | $18.77 | 12,241 |
2016-04-27 | $20.56 | $20.60 | $20.53 | $20.56 | $18.77 | 18,675 |
2016-04-26 | $20.56 | $20.62 | $20.56 | $20.58 | $18.79 | 18,516 |
2016-04-25 | $20.55 | $20.59 | $20.55 | $20.56 | $18.77 | 13,914 |
2016-04-22 | $20.59 | $20.62 | $20.56 | $20.56 | $18.77 | 19,658 |
2016-04-21 | $20.60 | $20.63 | $20.55 | $20.55 | $18.77 | 18,229 |
2016-04-20 | $20.70 | $20.74 | $20.68 | $20.74 | $18.94 | 9,915 |
2016-04-19 | $20.72 | $20.76 | $20.69 | $20.73 | $18.93 | 31,703 |
2016-04-18 | $20.73 | $20.77 | $20.71 | $20.77 | $18.95 | 14,825 |
2016-04-15 | $20.74 | $20.77 | $20.73 | $20.73 | $18.91 | 9,892 |
2016-04-14 | $20.80 | $20.81 | $20.73 | $20.76 | $18.94 | 18,144 |
2016-04-13 | $20.75 | $20.80 | $20.73 | $20.80 | $18.97 | 15,841 |
2016-04-12 | $20.69 | $20.75 | $20.69 | $20.72 | $18.91 | 16,390 |
2016-04-11 | $20.70 | $20.72 | $20.67 | $20.68 | $18.87 | 21,072 |
2016-04-08 | $20.66 | $20.67 | $20.63 | $20.63 | $18.82 | 31,368 |
2016-04-07 | $20.63 | $20.66 | $20.58 | $20.59 | $18.79 | 10,329 |
2016-04-06 | $20.63 | $20.69 | $20.63 | $20.64 | $18.83 | 14,177 |
2016-04-05 | $20.66 | $20.66 | $20.63 | $20.66 | $18.85 | 33,559 |
2016-04-04 | $20.77 | $20.79 | $20.73 | $20.78 | $18.96 | 35,032 |
2016-04-01 | $20.76 | $20.80 | $20.75 | $20.77 | $18.95 | 91,059 |
2016-03-31 | $20.70 | $20.82 | $20.70 | $20.77 | $18.95 | 497,787 |
2016-03-30 | $20.81 | $20.87 | $20.81 | $20.82 | $19.00 | 12,597 |
2016-03-29 | $20.70 | $20.80 | $20.70 | $20.76 | $18.94 | 19,269 |
2016-03-28 | $20.69 | $20.76 | $20.68 | $20.72 | $18.90 | 19,079 |
2016-03-24 | $20.65 | $20.71 | $20.64 | $20.67 | $18.86 | 10,584 |
2016-03-23 | $20.73 | $20.78 | $20.72 | $20.74 | $18.92 | 16,915 |
2016-03-22 | $20.74 | $20.81 | $20.74 | $20.75 | $18.93 | 11,417 |
2016-03-21 | $20.76 | $20.80 | $20.75 | $20.75 | $18.93 | 27,627 |
2016-03-18 | $20.79 | $20.85 | $20.77 | $20.80 | $18.97 | 19,324 |
2016-03-17 | $20.72 | $20.84 | $20.72 | $20.79 | $18.97 | 20,966 |
2016-03-16 | $20.71 | $20.80 | $20.68 | $20.76 | $18.94 | 17,746 |
2016-03-15 | $20.70 | $20.75 | $20.69 | $20.71 | $18.90 | 4,199 |
2016-03-14 | $20.76 | $20.79 | $20.75 | $20.79 | $18.97 | 13,361 |
2016-03-11 | $20.76 | $20.81 | $20.76 | $20.78 | $18.95 | 17,189 |
2016-03-10 | $20.72 | $20.73 | $20.63 | $20.66 | $18.85 | 12,736 |
2016-03-09 | $20.70 | $20.76 | $20.69 | $20.74 | $18.92 | 13,472 |
2016-03-08 | $20.70 | $20.74 | $20.67 | $20.72 | $18.90 | 15,761 |
2016-03-07 | $20.69 | $20.77 | $20.69 | $20.76 | $18.93 | 9,827 |
2016-03-04 | $20.69 | $20.78 | $20.69 | $20.71 | $18.89 | 13,751 |
2016-03-03 | $20.63 | $20.71 | $20.63 | $20.67 | $18.86 | 15,887 |
2016-03-02 | $20.55 | $20.62 | $20.55 | $20.60 | $18.79 | 7,844 |
2016-03-01 | $20.52 | $20.59 | $20.52 | $20.59 | $18.78 | 7,917 |
2016-02-29 | $20.54 | $20.54 | $20.45 | $20.45 | $18.66 | 11,907 |
2016-02-26 | $20.49 | $20.53 | $20.46 | $20.46 | $18.67 | 16,457 |
2016-02-25 | $20.46 | $20.52 | $20.46 | $20.51 | $18.71 | 9,423 |
2016-02-24 | $20.37 | $20.45 | $20.37 | $20.44 | $18.65 | 14,600 |
2016-02-23 | $20.45 | $20.49 | $20.44 | $20.44 | $18.65 | 9,514 |
2016-02-22 | $20.46 | $20.51 | $20.46 | $20.49 | $18.69 | 10,058 |
2016-02-19 | $20.43 | $20.49 | $20.43 | $20.44 | $18.65 | 14,767 |
2016-02-18 | $20.50 | $20.50 | $20.43 | $20.44 | $18.65 | 11,338 |
2016-02-17 | $20.49 | $20.50 | $20.45 | $20.47 | $18.67 | 15,996 |
2016-02-16 | $20.41 | $20.48 | $20.41 | $20.48 | $18.68 | 11,047 |
2016-02-12 | $20.42 | $20.46 | $20.40 | $20.46 | $18.66 | 13,999 |
2016-02-11 | $20.38 | $20.41 | $20.36 | $20.40 | $18.60 | 14,444 |
2016-02-10 | $20.50 | $20.52 | $20.45 | $20.45 | $18.65 | 29,295 |
2016-02-09 | $20.47 | $20.52 | $20.43 | $20.46 | $18.66 | 13,292 |
2016-02-08 | $20.45 | $20.51 | $20.43 | $20.50 | $18.69 | 22,497 |
2016-02-05 | $20.60 | $20.63 | $20.55 | $20.55 | $18.74 | 15,916 |
2016-02-04 | $20.60 | $20.73 | $20.60 | $20.66 | $18.84 | 22,736 |
2016-02-03 | $20.70 | $20.79 | $20.69 | $20.75 | $18.92 | 12,507 |
2016-02-02 | $20.75 | $20.78 | $20.71 | $20.72 | $18.90 | 9,905 |
2016-02-01 | $20.74 | $20.82 | $20.74 | $20.79 | $18.96 | 12,131 |
2016-01-29 | $20.69 | $20.77 | $20.69 | $20.73 | $18.90 | 15,108 |
2016-01-28 | $20.61 | $20.65 | $20.60 | $20.62 | $18.80 | 9,324 |
2016-01-27 | $20.61 | $20.70 | $20.59 | $20.59 | $18.78 | 10,671 |
2016-01-26 | $20.62 | $20.67 | $20.60 | $20.61 | $18.80 | 9,839 |
2016-01-25 | $20.61 | $20.66 | $20.57 | $20.57 | $18.76 | 12,355 |
2016-01-22 | $20.63 | $20.68 | $20.61 | $20.63 | $18.81 | 24,626 |
2016-01-21 | $20.53 | $20.61 | $20.50 | $20.56 | $18.75 | 15,914 |
2016-01-20 | $20.46 | $20.58 | $20.41 | $20.55 | $18.74 | 12,374 |
2016-01-19 | $20.71 | $20.72 | $20.57 | $20.63 | $18.81 | 42,795 |
2016-01-15 | $20.61 | $20.72 | $20.59 | $20.69 | $18.86 | 20,018 |
2016-01-14 | $20.64 | $20.91 | $20.63 | $20.85 | $19.01 | 17,969 |
2016-01-13 | $20.95 | $21.01 | $20.77 | $20.80 | $18.97 | 17,644 |
2016-01-12 | $21.00 | $21.00 | $20.91 | $21.00 | $19.15 | 16,813 |
2016-01-11 | $20.84 | $20.87 | $20.75 | $20.82 | $18.99 | 8,451 |
2016-01-08 | $20.98 | $20.98 | $20.78 | $20.78 | $18.95 | 92,110 |
2016-01-07 | $21.10 | $21.10 | $20.94 | $20.97 | $19.12 | 36,871 |
2016-01-06 | $21.38 | $21.38 | $21.20 | $21.28 | $19.41 | 19,725 |
2016-01-05 | $21.40 | $21.45 | $21.40 | $21.44 | $19.55 | 15,677 |
2016-01-04 | $21.36 | $21.38 | $21.29 | $21.37 | $19.49 | 8,223 |
2015-12-31 | $21.63 | $21.74 | $21.58 | $21.67 | $19.76 | 19,281 |
2015-12-30 | $21.79 | $21.80 | $21.72 | $21.72 | $19.81 | 20,836 |
2015-12-29 | $21.84 | $21.90 | $21.82 | $21.90 | $19.97 | 15,933 |
2015-12-28 | $21.67 | $21.73 | $21.64 | $21.68 | $19.77 | 9,839 |
2015-12-24 | $21.72 | $21.79 | $21.71 | $21.74 | $19.82 | 17,162 |
2015-12-23 | $21.72 | $21.79 | $21.72 | $21.78 | $19.86 | 19,884 |
2015-12-22 | $21.58 | $21.68 | $21.57 | $21.66 | $19.75 | 16,503 |
2015-12-21 | $21.55 | $21.62 | $21.55 | $21.58 | $19.67 | 11,593 |
2015-12-18 | $21.54 | $21.58 | $21.49 | $21.52 | $19.62 | 13,534 |
2015-12-17 | $21.61 | $21.64 | $21.57 | $21.59 | $19.68 | 26,886 |
2015-12-16 | $21.62 | $21.72 | $21.56 | $21.72 | $19.80 | 29,558 |
2015-12-15 | $21.65 | $21.65 | $21.58 | $21.59 | $19.68 | 19,180 |
2015-12-14 | $21.46 | $21.53 | $21.46 | $21.53 | $19.63 | 21,182 |
2015-12-11 | $21.49 | $21.57 | $21.46 | $21.46 | $19.57 | 14,738 |
2015-12-10 | $21.65 | $21.68 | $21.60 | $21.61 | $19.70 | 14,820 |
2015-12-09 | $21.71 | $21.74 | $21.55 | $21.60 | $19.69 | 15,251 |
2015-12-08 | $21.65 | $21.74 | $21.65 | $21.73 | $19.81 | 7,898 |
2015-12-07 | $21.71 | $21.73 | $21.69 | $21.72 | $19.80 | 7,998 |
2015-12-04 | $21.65 | $21.84 | $21.65 | $21.84 | $19.91 | 22,837 |
2015-12-03 | $21.75 | $21.75 | $21.57 | $21.58 | $19.67 | 17,668 |
2015-12-02 | $21.82 | $21.87 | $21.78 | $21.81 | $19.88 | 6,046 |
2015-12-01 | $21.81 | $21.86 | $21.81 | $21.83 | $19.90 | 12,695 |
2015-11-30 | $21.80 | $21.82 | $21.77 | $21.80 | $19.88 | 7,710 |
2015-11-27 | $21.91 | $21.91 | $21.86 | $21.86 | $19.93 | 6,276 |
2015-11-25 | $21.77 | $21.90 | $21.77 | $21.86 | $19.93 | 29,400 |
2015-11-24 | $21.71 | $21.84 | $21.70 | $21.81 | $19.88 | 22,056 |
2015-11-23 | $21.84 | $21.87 | $21.79 | $21.82 | $19.89 | 16,719 |
2015-11-20 | $21.75 | $21.85 | $21.75 | $21.85 | $19.92 | 11,123 |
2015-11-19 | $21.72 | $21.77 | $21.70 | $21.71 | $19.79 | 244,745 |
2015-11-18 | $21.70 | $21.77 | $21.68 | $21.75 | $19.83 | 636,006 |
2015-11-17 | $21.68 | $21.74 | $21.67 | $21.69 | $19.77 | 17,117 |
2015-11-16 | $21.62 | $21.65 | $21.57 | $21.64 | $19.72 | 17,471 |
2015-11-13 | $21.62 | $21.69 | $21.60 | $21.60 | $19.69 | 19,468 |
2015-11-12 | $21.78 | $21.82 | $21.77 | $21.80 | $19.87 | 13,127 |
2015-11-11 | $21.81 | $21.89 | $21.81 | $21.82 | $19.89 | 13,562 |
2015-11-10 | $21.88 | $21.95 | $21.85 | $21.95 | $20.01 | 10,326 |
2015-11-09 | $21.82 | $21.85 | $21.80 | $21.83 | $19.90 | 11,095 |
2015-11-06 | $22.01 | $22.02 | $21.97 | $22.01 | $20.06 | 13,674 |
2015-11-05 | $22.02 | $22.08 | $22.01 | $22.03 | $20.08 | 13,574 |
2015-11-04 | $22.02 | $22.08 | $22.02 | $22.03 | $20.08 | 10,371 |
2015-11-03 | $22.06 | $22.10 | $22.05 | $22.06 | $20.11 | 8,060 |
2015-11-02 | $21.99 | $22.06 | $21.95 | $22.06 | $20.11 | 9,270 |
2015-10-30 | $21.96 | $22.05 | $21.96 | $21.96 | $20.02 | 16,684 |
2015-10-29 | $21.92 | $21.99 | $21.87 | $21.96 | $20.02 | 31,447 |
2015-10-28 | $22.00 | $22.03 | $21.94 | $22.03 | $20.08 | 9,416 |
2015-10-27 | $22.03 | $22.03 | $21.96 | $22.02 | $20.07 | 15,094 |
2015-10-26 | $22.05 | $22.09 | $21.99 | $22.09 | $20.13 | 17,996 |
2015-10-23 | $22.24 | $22.24 | $21.97 | $22.00 | $20.05 | 12,713 |
2015-10-22 | $22.02 | $22.10 | $22.01 | $22.05 | $20.09 | 13,902 |
2015-10-21 | $21.98 | $22.03 | $21.94 | $21.94 | $20.00 | 21,631 |
2015-10-20 | $21.97 | $22.00 | $21.94 | $21.99 | $20.05 | 13,336 |
2015-10-19 | $21.95 | $21.99 | $21.94 | $21.99 | $20.05 | 7,713 |
2015-10-16 | $21.90 | $21.97 | $21.90 | $21.94 | $20.00 | 21,560 |
2015-10-15 | $21.86 | $21.92 | $21.81 | $21.88 | $19.94 | 14,692 |
2015-10-14 | $21.96 | $21.96 | $21.85 | $21.90 | $19.96 | 20,418 |
2015-10-13 | $22.02 | $22.05 | $21.96 | $22.00 | $20.05 | 10,787 |
2015-10-12 | $22.00 | $22.07 | $22.00 | $22.03 | $20.08 | 9,051 |
2015-10-09 | $21.98 | $22.04 | $21.96 | $22.02 | $20.07 | 18,584 |
2015-10-08 | $21.98 | $22.01 | $21.95 | $22.01 | $20.06 | 11,649 |
2015-10-07 | $21.92 | $21.98 | $21.91 | $21.93 | $19.99 | 15,879 |
2015-10-06 | $21.99 | $21.99 | $21.91 | $21.96 | $20.02 | 17,245 |
2015-10-05 | $21.96 | $22.02 | $21.95 | $22.01 | $20.06 | 16,534 |
2015-10-02 | $21.75 | $21.89 | $21.75 | $21.89 | $19.95 | 11,613 |
2015-10-01 | $21.85 | $21.88 | $21.79 | $21.88 | $19.94 | 19,941 |
2015-09-30 | $21.84 | $21.85 | $21.77 | $21.81 | $19.88 | 12,437 |
2015-09-29 | $21.78 | $21.82 | $21.73 | $21.76 | $19.83 | 14,517 |
2015-09-28 | $21.86 | $21.86 | $21.76 | $21.77 | $19.84 | 11,071 |
2015-09-25 | $21.97 | $22.02 | $21.92 | $21.92 | $19.98 | 7,900 |
2015-09-24 | $21.97 | $21.99 | $21.91 | $21.95 | $20.01 | 13,106 |
2015-09-23 | $21.93 | $21.99 | $21.93 | $21.99 | $20.04 | 22,351 |
2015-09-22 | $21.88 | $22.00 | $21.88 | $22.00 | $20.05 | 12,789 |
2015-09-21 | $22.14 | $22.14 | $22.06 | $22.09 | $20.11 | 19,007 |
2015-09-18 | $22.11 | $22.14 | $22.06 | $22.06 | $20.08 | 19,371 |
2015-09-17 | $22.24 | $22.27 | $22.20 | $22.22 | $20.23 | 21,124 |
2015-09-16 | $22.16 | $22.27 | $22.16 | $22.27 | $20.27 | 13,497 |
2015-09-15 | $22.08 | $22.17 | $22.08 | $22.16 | $20.17 | 11,064 |
2015-09-14 | $22.16 | $22.16 | $22.07 | $22.12 | $20.13 | 13,313 |
2015-09-11 | $22.18 | $22.18 | $22.04 | $22.12 | $20.14 | 11,753 |
2015-09-10 | $22.09 | $22.15 | $22.09 | $22.12 | $20.13 | 15,715 |
2015-09-09 | $22.24 | $22.25 | $22.09 | $22.10 | $20.12 | 30,888 |
2015-09-08 | $22.13 | $22.23 | $22.13 | $22.23 | $20.24 | 37,043 |
2015-09-04 | $22.10 | $22.13 | $22.02 | $22.13 | $20.14 | 28,950 |
2015-09-03 | $22.22 | $22.29 | $22.18 | $22.22 | $20.23 | 28,040 |
2015-09-02 | $22.03 | $22.15 | $22.03 | $22.15 | $20.16 | 12,180 |
2015-09-01 | $21.98 | $22.02 | $21.95 | $22.01 | $20.04 | 12,746 |
2015-08-31 | $22.19 | $22.21 | $22.12 | $22.18 | $20.19 | 15,016 |
2015-08-28 | $22.18 | $22.22 | $22.15 | $22.15 | $20.16 | 23,579 |
2015-08-27 | $22.14 | $22.17 | $22.10 | $22.16 | $20.17 | 15,616 |
2015-08-26 | $21.75 | $21.85 | $21.72 | $21.85 | $19.89 | 17,626 |
2015-08-25 | $22.06 | $22.06 | $21.72 | $21.76 | $19.81 | 9,422 |
2015-08-24 | $22.03 | $22.17 | $21.84 | $21.92 | $19.95 | 15,059 |
2015-08-21 | $22.51 | $22.55 | $22.35 | $22.35 | $20.34 | 6,303 |
2015-08-20 | $22.94 | $22.97 | $22.90 | $22.91 | $20.85 | 5,543 |
2015-08-19 | $23.10 | $23.21 | $22.98 | $23.11 | $21.04 | 9,402 |
2015-08-18 | $23.26 | $23.26 | $23.22 | $23.23 | $21.15 | 9,486 |
2015-08-17 | $23.06 | $23.27 | $23.05 | $23.26 | $21.17 | 16,751 |
2015-08-14 | $23.13 | $23.17 | $23.05 | $23.16 | $21.08 | 15,039 |
2015-08-13 | $23.04 | $23.21 | $23.04 | $23.12 | $21.05 | 19,627 |
2015-08-12 | $23.03 | $23.15 | $22.86 | $23.14 | $21.06 | 10,631 |
2015-08-11 | $23.20 | $23.22 | $23.14 | $23.22 | $21.14 | 8,042 |
2015-08-10 | $23.44 | $23.47 | $23.40 | $23.43 | $21.33 | 9,376 |
2015-08-07 | $23.02 | $23.12 | $23.01 | $23.12 | $21.05 | 14,978 |
2015-08-06 | $23.53 | $23.53 | $23.10 | $23.21 | $21.13 | 17,201 |
2015-08-05 | $23.61 | $23.66 | $23.57 | $23.59 | $21.47 | 10,383 |
2015-08-04 | $23.60 | $23.64 | $23.57 | $23.64 | $21.52 | 12,093 |
2015-08-03 | $23.64 | $23.64 | $23.48 | $23.60 | $21.48 | 24,353 |
2015-07-31 | $23.71 | $23.74 | $23.63 | $23.63 | $21.51 | 6,076 |
2015-07-30 | $23.60 | $23.63 | $23.54 | $23.54 | $21.42 | 10,732 |
2015-07-29 | $23.64 | $23.71 | $23.64 | $23.71 | $21.58 | 7,553 |
2015-07-28 | $23.37 | $23.63 | $23.37 | $23.57 | $21.46 | 8,329 |
2015-07-27 | $23.25 | $23.29 | $23.22 | $23.25 | $21.16 | 8,142 |
2015-07-24 | $23.55 | $23.58 | $23.35 | $23.39 | $21.29 | 13,571 |
2015-07-23 | $23.75 | $23.78 | $23.63 | $23.67 | $21.55 | 20,682 |
2015-07-22 | $23.78 | $23.80 | $23.76 | $23.77 | $21.64 | 12,783 |
2015-07-21 | $23.93 | $23.93 | $23.79 | $23.80 | $21.66 | 9,782 |
2015-07-20 | $23.96 | $24.01 | $23.95 | $23.97 | $21.82 | 14,000 |
2015-07-17 | $24.10 | $24.10 | $23.87 | $23.94 | $21.79 | 24,817 |
2015-07-16 | $23.97 | $24.07 | $23.97 | $24.06 | $21.90 | 16,784 |
WBI BullBear Yield 3000 ETF (WBIG) News Headlines
Recent WBI BullBear Yield 3000 ETF (WBIG) News
Similar Companies to WBI BullBear Yield 3000 ETF (WBIG) 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 | -- | -- | -- |