WBI Power Factor High Dividend Shares (WBIY) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.70 ($-0.10) -0.35%
WBI Power Factor High Dividend Shares - Daily Information
Click for more stock information on WBI Power Factor High Dividend Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $27.72 |
Previous Close | $27.70 |
High | $27.93 |
Low | $27.70 |
Adjusted Open | $27.72 |
Previous Adjusted Close | $27.70 |
Adjusted High | $27.93 |
Adjusted Low | $27.70 |
About WBI Power Factor High Dividend Shares (WBIY)
The Fund is an exchange-traded fund (“ETF”). The Fund seeks to achieve its investment objective by attempting to track the investment results of the Underlying Index, which is maintained and calculated by Solactive AG (the “Index Provider”). The Underlying Index is designed to select securities from the Solactive US Broad Market Index (the “Parent Index”) that exhibit certain yield and fundamental value characteristics. The Parent Index includes large, mid- and small-cap securities listed in the U.S., including approximately the 3,000 largest U.S. companies that are selected and weighted according to free float market capitalization. The Parent Index is adjusted semi-annually in May and November. Issuers undergoing initial public offerings may be added to the Parent Index on a quarterly basis, consistent with the Parent Index’s selection methodology.In particular, the Underlying Index is designed to select equity securities from the Parent Index with an above-average forecasted dividend yield, scored on the basis of three fundamental value characteristics (the “Power FactorsTM”): Trailing 12-month diluted earnings from continuing operations to price ratio (E/P); Trailing 12-month free cash flow to price ratio (CF/P); and Trailing 12-month sales to price ratio (S/P).The Underlying Index is constructed by scoring each ordinary dividend paying, common stock constituent from the Parent Index both directly and relative to industry peers using the three Power FactorsTM and ranking those securities in descending order according to their dividend indicated yield. The 50 companies with the largest dividend indicated yield, subject to certain asset diversification and liquidity requirements and a maximum 5% per-company weighting, are chosen as Underlying Index components. Dividend indicated yield is the total prior year dividend payments of a security expressed as a percentage of the current price adjusted for market expectations as to next year dividends indicated by related option premiums and excluding any off-cycle dividend payments. Once a month (five business days before the last trading day of the month) the Underlying Index components are screened for dividend cuts or an overall negative outlook concerning the companies’ dividend policy. If any changes need to be implemented, the Underlying Index will be adjusted at the close of the last trading day of the respective month. The composition of the Underlying Index is adjusted quarterly. The Underlying Index is constructed to limit turnover and excessive exposure to particular sectors, component weights, or other investment style factors, such as recently announced or implemented dividend cuts. The Underlying Index limits component turnover by permitting the retention of securities that were previously among the top 50 highest scoring securities, until they are no longer among the 75 highest scoring securities. The Underlying Index restricts exposure to a particular sector to 20% of the Underlying Index. The Underlying Index only includes long positions (i.e., short positions are impermissible). All component securities of the Underlying Index are dividend-paying securities whose yields are above the median for dividend-paying securities in the Parent Index.The Underlying Index is maintained and calculated by the Index Provider, which is an organization that is independent of the Fund, Millington Securities, Inc., the advisor for the Fund (“Advisor”) and WBI Investments, Inc., the sub-advisor (“Sub-Advisor”) to the Fund, and an affiliate of the Advisor. The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Under normal circumstances the Fund will invest at least 80% of its total assets in the securities of the Underlying Index. The Fund’s 80% investment policy is non-fundamental and requires 60 days’ prior written notice to shareholders before it can be changed.The Sub-Advisor uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Advisor expects that, over time, the correlation between the Fund’s performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or sector or group of industries or sectors to approximately the same extent that the Underlying Index is concentrated.
Invest in WBI Power Factor High Dividend Shares (WBIY)
Historical Stock Data for WBI Power Factor High Dividend Shares (WBIY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $27.72 | $27.93 | $27.70 | $27.70 | $27.70 | 6,126 |
2025-04-30 | $27.59 | $27.80 | $27.41 | $27.80 | $27.80 | 5,582 |
2025-04-29 | $27.84 | $28.02 | $27.77 | $28.02 | $28.02 | 3,070 |
2025-04-28 | $27.71 | $27.83 | $27.57 | $27.83 | $27.83 | 1,811 |
2025-04-25 | $27.60 | $27.69 | $27.43 | $27.67 | $27.67 | 6,542 |
2025-04-24 | $27.52 | $27.77 | $27.52 | $27.77 | $27.77 | 2,110 |
2025-04-23 | $27.72 | $27.81 | $27.23 | $27.23 | $27.23 | 8,811 |
2025-04-22 | $27.16 | $27.16 | $27.05 | $27.06 | $27.06 | 1,598 |
2025-04-21 | $26.53 | $26.53 | $26.23 | $26.50 | $26.50 | 5,984 |
2025-04-17 | $26.60 | $27.11 | $26.60 | $26.96 | $26.96 | 2,701 |
2025-04-16 | $27.12 | $27.12 | $26.58 | $26.60 | $26.60 | 1,517 |
2025-04-15 | $27.19 | $27.19 | $27.00 | $27.00 | $27.00 | 1,138 |
2025-04-14 | $27.12 | $27.27 | $27.01 | $27.23 | $27.23 | 3,114 |
2025-04-11 | $26.33 | $26.92 | $26.25 | $26.92 | $26.92 | 1,964 |
2025-04-10 | $27.00 | $27.00 | $26.31 | $26.48 | $26.48 | 6,364 |
2025-04-09 | $25.45 | $27.45 | $25.37 | $27.45 | $27.45 | 7,298 |
2025-04-08 | $26.91 | $26.95 | $25.50 | $25.72 | $25.72 | 12,524 |
2025-04-07 | $26.13 | $26.99 | $25.96 | $26.51 | $26.51 | 3,404 |
2025-04-04 | $27.68 | $27.68 | $26.81 | $26.96 | $26.96 | 6,142 |
2025-04-03 | $28.93 | $28.93 | $28.28 | $28.28 | $28.28 | 1,364 |
2025-04-02 | $29.45 | $29.55 | $29.37 | $29.55 | $29.55 | 2,299 |
2025-04-01 | $29.48 | $29.56 | $29.27 | $29.50 | $29.50 | 2,501 |
2025-03-31 | $29.25 | $29.56 | $29.25 | $29.51 | $29.51 | 2,771 |
2025-03-28 | $29.61 | $29.61 | $29.30 | $29.30 | $29.30 | 2,471 |
2025-03-27 | $29.70 | $29.70 | $29.53 | $29.62 | $29.62 | 1,944 |
2025-03-26 | $30.05 | $30.05 | $29.87 | $29.91 | $29.57 | 9,051 |
2025-03-25 | $30.00 | $30.00 | $29.72 | $29.72 | $29.38 | 991 |
2025-03-24 | $30.00 | $30.15 | $29.99 | $30.12 | $30.12 | 4,012 |
2025-03-21 | $29.89 | $29.89 | $29.78 | $29.81 | $29.81 | 6,979 |
2025-03-20 | $30.02 | $30.21 | $30.02 | $30.14 | $30.14 | 8,623 |
2025-03-19 | $30.05 | $30.18 | $30.01 | $30.15 | $30.15 | 1,200 |
2025-03-18 | $30.14 | $30.14 | $29.89 | $30.04 | $30.04 | 2,165 |
2025-03-17 | $29.80 | $30.15 | $29.80 | $30.15 | $30.15 | 2,335 |
2025-03-14 | $29.21 | $29.50 | $29.21 | $29.49 | $29.49 | 7,913 |
2025-03-13 | $29.53 | $29.53 | $29.07 | $29.07 | $29.07 | 4,383 |
2025-03-12 | $29.29 | $29.35 | $29.06 | $29.20 | $29.20 | 4,733 |
2025-03-11 | $30.36 | $30.36 | $29.45 | $29.64 | $29.64 | 5,794 |
2025-03-10 | $30.51 | $31.06 | $30.51 | $30.67 | $30.67 | 5,773 |
2025-03-07 | $29.78 | $30.64 | $29.78 | $30.64 | $30.64 | 207,125 |
2025-03-06 | $29.40 | $29.78 | $29.34 | $29.78 | $29.78 | 2,127 |
2025-03-05 | $29.47 | $29.65 | $29.19 | $29.53 | $29.53 | 2,355 |
2025-03-04 | $29.84 | $29.84 | $29.30 | $29.30 | $29.30 | 3,370 |
2025-03-03 | $30.50 | $30.50 | $29.99 | $29.99 | $29.99 | 7,817 |
2025-02-28 | $30.26 | $30.33 | $30.05 | $30.29 | $30.29 | 2,812 |
2025-02-27 | $30.21 | $30.21 | $29.91 | $29.91 | $29.91 | 902 |
2025-02-26 | $30.46 | $30.46 | $30.04 | $30.13 | $30.13 | 2,077 |
2025-02-25 | $30.44 | $30.57 | $30.39 | $30.42 | $30.42 | 1,443 |
2025-02-24 | $30.42 | $30.57 | $30.42 | $30.43 | $30.43 | 1,348 |
2025-02-21 | $30.47 | $30.50 | $30.36 | $30.36 | $30.36 | 4,016 |
2025-02-20 | $30.44 | $30.58 | $30.41 | $30.52 | $30.52 | 3,458 |
2025-02-19 | $30.36 | $30.42 | $30.27 | $30.42 | $30.42 | 2,072 |
2025-02-18 | $30.34 | $30.42 | $30.34 | $30.36 | $30.36 | 1,019 |
2025-02-14 | $30.19 | $30.30 | $30.13 | $30.13 | $30.13 | 867 |
2025-02-13 | $29.81 | $30.12 | $29.81 | $30.12 | $30.12 | 3,705 |
2025-02-12 | $29.56 | $29.78 | $29.56 | $29.64 | $29.64 | 4,919 |
2025-02-11 | $29.51 | $29.62 | $29.51 | $29.59 | $29.59 | 1,489 |
2025-02-10 | $29.48 | $29.49 | $29.39 | $29.45 | $29.45 | 3,090 |
2025-02-07 | $29.66 | $29.66 | $29.36 | $29.36 | $29.36 | 3,397 |
2025-02-06 | $30.10 | $30.10 | $29.68 | $29.70 | $29.70 | 10,520 |
2025-02-05 | $29.91 | $29.91 | $29.84 | $29.87 | $29.87 | 1,286 |
2025-02-04 | $29.91 | $30.16 | $29.78 | $30.11 | $30.11 | 12,193 |
2025-02-03 | $29.89 | $30.05 | $29.81 | $30.01 | $30.01 | 9,550 |
2025-01-31 | $30.54 | $30.58 | $30.24 | $30.25 | $30.25 | 1,916 |
2025-01-30 | $30.60 | $30.62 | $30.40 | $30.48 | $30.48 | 2,002 |
2025-01-29 | $31.03 | $31.08 | $30.84 | $30.84 | $30.84 | 13,601 |
2025-01-28 | $30.82 | $30.99 | $30.82 | $30.99 | $30.99 | 4,251 |
2025-01-27 | $31.20 | $31.20 | $30.96 | $31.16 | $31.16 | 3,886 |
2025-01-24 | $30.66 | $30.79 | $30.65 | $30.66 | $30.66 | 4,842 |
2025-01-23 | $30.29 | $30.64 | $30.29 | $30.57 | $30.57 | 1,304 |
2025-01-22 | $30.39 | $30.39 | $30.23 | $30.27 | $30.27 | 2,653 |
2025-01-21 | $30.54 | $30.65 | $30.53 | $30.64 | $30.64 | 2,926 |
2025-01-17 | $30.40 | $30.40 | $30.31 | $30.37 | $30.37 | 2,087 |
2025-01-16 | $30.05 | $30.16 | $30.01 | $30.16 | $30.16 | 3,762 |
2025-01-15 | $29.93 | $30.03 | $29.93 | $30.03 | $30.03 | 1,619 |
2025-01-14 | $29.58 | $29.78 | $29.46 | $29.75 | $29.75 | 5,694 |
2025-01-13 | $29.37 | $29.40 | $29.26 | $29.40 | $29.40 | 6,304 |
2025-01-10 | $29.28 | $29.28 | $29.11 | $29.22 | $29.22 | 3,363 |
2025-01-08 | $29.25 | $29.52 | $29.23 | $29.52 | $29.52 | 5,571 |
2025-01-07 | $29.67 | $29.88 | $29.55 | $29.55 | $29.55 | 4,940 |
2025-01-06 | $30.08 | $30.10 | $29.76 | $29.76 | $29.76 | 1,522 |
2025-01-03 | $29.71 | $30.00 | $29.71 | $29.89 | $29.89 | 5,626 |
2025-01-02 | $29.81 | $29.87 | $29.70 | $29.70 | $29.70 | 1,321 |
2024-12-31 | $29.75 | $29.76 | $29.68 | $29.76 | $29.76 | 1,970 |
2024-12-30 | $29.42 | $29.74 | $29.42 | $29.59 | $29.59 | 7,751 |
2024-12-27 | $30.00 | $30.00 | $29.63 | $29.81 | $29.81 | 7,286 |
2024-12-26 | $29.84 | $30.08 | $29.84 | $30.04 | $30.04 | 4,951 |
2024-12-24 | $29.73 | $29.87 | $29.73 | $29.87 | $29.87 | 1,693 |
2024-12-23 | $29.90 | $30.05 | $29.74 | $30.05 | $29.68 | 6,442 |
2024-12-20 | $29.52 | $30.08 | $29.52 | $29.94 | $29.57 | 2,374 |
2024-12-19 | $29.59 | $29.69 | $29.55 | $29.55 | $29.19 | 1,002 |
2024-12-18 | $30.73 | $30.73 | $29.73 | $29.78 | $29.41 | 3,372 |
2024-12-17 | $30.82 | $30.82 | $30.58 | $30.59 | $30.21 | 6,366 |
2024-12-16 | $31.08 | $31.14 | $30.88 | $30.88 | $30.50 | 3,546 |
2024-12-13 | $31.03 | $31.19 | $31.03 | $31.19 | $30.81 | 2,972 |
2024-12-12 | $31.36 | $31.36 | $31.16 | $31.18 | $30.80 | 2,739 |
2024-12-11 | $31.60 | $31.60 | $31.40 | $31.43 | $31.05 | 5,831 |
2024-12-10 | $31.42 | $31.71 | $31.42 | $31.52 | $31.13 | 5,506 |
2024-12-09 | $31.81 | $31.84 | $31.59 | $31.59 | $31.20 | 2,221 |
2024-12-06 | $31.71 | $31.76 | $31.53 | $31.53 | $31.14 | 5,220 |
2024-12-05 | $31.84 | $32.00 | $31.79 | $31.79 | $31.40 | 3,008 |
2024-12-04 | $31.73 | $31.81 | $31.69 | $31.81 | $31.42 | 1,240 |
2024-12-03 | $32.14 | $32.14 | $32.01 | $32.04 | $31.65 | 7,688 |
2024-12-02 | $32.15 | $32.32 | $32.15 | $32.26 | $31.86 | 3,100 |
2024-11-29 | $32.50 | $32.50 | $32.28 | $32.42 | $32.02 | 4,821 |
2024-11-27 | $32.52 | $32.61 | $32.35 | $32.40 | $32.00 | 7,618 |
2024-11-26 | $32.21 | $32.37 | $32.21 | $32.31 | $31.91 | 3,741 |
2024-11-25 | $32.50 | $32.93 | $32.50 | $32.67 | $32.27 | 15,337 |
2024-11-22 | $32.00 | $32.35 | $32.00 | $32.35 | $32.35 | 4,131 |
2024-11-21 | $31.55 | $31.79 | $31.52 | $31.79 | $31.79 | 797 |
2024-11-20 | $31.32 | $31.40 | $31.23 | $31.40 | $31.40 | 6,290 |
2024-11-19 | $31.43 | $31.54 | $31.42 | $31.47 | $31.47 | 1,922 |
2024-11-18 | $31.65 | $31.76 | $31.65 | $31.70 | $31.70 | 1,975 |
2024-11-15 | $31.58 | $31.63 | $31.47 | $31.63 | $31.63 | 4,158 |
2024-11-14 | $31.58 | $31.61 | $31.48 | $31.51 | $31.51 | 20,945 |
2024-11-13 | $31.44 | $31.63 | $31.44 | $31.45 | $31.45 | 2,084 |
2024-11-12 | $31.62 | $31.65 | $31.30 | $31.41 | $31.41 | 2,927 |
2024-11-11 | $31.58 | $31.83 | $31.58 | $31.71 | $31.71 | 3,364 |
2024-11-08 | $31.43 | $31.44 | $31.24 | $31.39 | $31.39 | 5,267 |
2024-11-07 | $31.69 | $31.69 | $31.49 | $31.57 | $31.57 | 1,452 |
2024-11-06 | $31.70 | $31.77 | $31.59 | $31.77 | $31.77 | 1,238 |
2024-11-05 | $30.38 | $30.73 | $30.38 | $30.73 | $30.73 | 6,729 |
2024-11-04 | $30.48 | $30.53 | $30.27 | $30.31 | $30.31 | 4,814 |
2024-11-01 | $30.80 | $30.80 | $30.51 | $30.51 | $30.51 | 13,727 |
2024-10-31 | $30.67 | $30.78 | $30.67 | $30.76 | $30.76 | 1,897 |
2024-10-30 | $30.83 | $30.86 | $30.72 | $30.75 | $30.75 | 5,049 |
2024-10-29 | $30.71 | $30.74 | $30.59 | $30.62 | $30.62 | 7,358 |
2024-10-28 | $30.93 | $31.09 | $30.93 | $31.09 | $31.09 | 3,174 |
2024-10-25 | $31.02 | $31.02 | $30.74 | $30.79 | $30.79 | 7,373 |
2024-10-24 | $30.87 | $31.28 | $30.87 | $31.09 | $31.09 | 113,450 |
2024-10-23 | $30.79 | $30.98 | $30.77 | $30.85 | $30.85 | 2,231 |
2024-10-22 | $30.97 | $31.01 | $30.97 | $31.00 | $31.00 | 1,876 |
2024-10-21 | $31.45 | $31.45 | $31.08 | $31.12 | $31.12 | 5,577 |
2024-10-18 | $31.51 | $31.66 | $31.39 | $31.61 | $31.61 | 3,133 |
2024-10-17 | $31.60 | $31.62 | $31.48 | $31.62 | $31.62 | 698 |
2024-10-16 | $31.62 | $31.68 | $31.61 | $31.68 | $31.68 | 736 |
2024-10-15 | $31.21 | $31.60 | $31.21 | $31.37 | $31.37 | 1,419 |
2024-10-14 | $31.10 | $31.31 | $31.10 | $31.31 | $31.31 | 550 |
2024-10-11 | $31.25 | $31.25 | $31.12 | $31.24 | $31.24 | 2,454 |
2024-10-10 | $30.90 | $30.92 | $30.76 | $30.84 | $30.84 | 12,291 |
2024-10-09 | $30.77 | $31.02 | $30.66 | $30.94 | $30.94 | 1,241 |
2024-10-08 | $30.71 | $30.80 | $30.68 | $30.80 | $30.80 | 1,056 |
2024-10-07 | $30.94 | $31.02 | $30.65 | $30.84 | $30.84 | 1,085 |
2024-10-04 | $30.94 | $31.06 | $30.91 | $31.06 | $31.06 | 3,458 |
2024-10-03 | $30.66 | $30.86 | $30.66 | $30.77 | $30.77 | 6,187 |
2024-10-02 | $30.95 | $30.95 | $30.85 | $30.90 | $30.90 | 1,244 |
2024-10-01 | $30.96 | $31.24 | $30.96 | $31.18 | $31.18 | 3,862 |
2024-09-30 | $31.30 | $31.43 | $31.08 | $31.35 | $31.35 | 16,039 |
2024-09-27 | $31.45 | $31.46 | $31.25 | $31.28 | $31.28 | 2,561 |
2024-09-26 | $31.31 | $31.38 | $31.27 | $31.37 | $30.97 | 3,354 |
2024-09-25 | $31.09 | $31.20 | $31.09 | $31.11 | $31.11 | 378 |
2024-09-24 | $31.30 | $31.31 | $31.30 | $31.31 | $31.31 | 427 |
2024-09-23 | $31.14 | $31.14 | $31.03 | $31.11 | $31.11 | 2,353 |
2024-09-20 | $31.12 | $31.12 | $31.08 | $31.08 | $31.08 | 377 |
2024-09-19 | $31.46 | $31.46 | $31.25 | $31.25 | $31.25 | 2,246 |
2024-09-18 | $31.17 | $31.17 | $31.08 | $31.08 | $31.08 | 474 |
2024-09-17 | $31.26 | $31.26 | $30.99 | $30.99 | $30.99 | 1,956 |
2024-09-16 | $31.00 | $31.08 | $31.00 | $31.05 | $31.05 | 1,076 |
2024-09-13 | $29.18 | $30.81 | $29.18 | $30.81 | $30.81 | 1,050 |
2024-09-12 | $30.22 | $30.39 | $30.22 | $30.39 | $30.39 | 650 |
2024-09-11 | $30.23 | $30.31 | $30.23 | $30.31 | $30.31 | 422 |
2024-09-10 | $30.51 | $30.65 | $30.40 | $30.63 | $30.63 | 1,745 |
2024-09-09 | $30.47 | $30.73 | $30.47 | $30.68 | $30.68 | 1,305 |
2024-09-06 | $30.69 | $30.69 | $30.43 | $30.47 | $30.47 | 1,234 |
2024-09-05 | $31.02 | $31.02 | $30.64 | $30.73 | $30.73 | 703 |
2024-09-04 | $31.07 | $31.07 | $30.68 | $30.90 | $30.90 | 3,586 |
2024-09-03 | $30.71 | $30.90 | $30.71 | $30.85 | $30.85 | 1,940 |
2024-08-30 | $30.75 | $30.89 | $30.67 | $30.89 | $30.89 | 2,429 |
2024-08-29 | $30.59 | $30.80 | $30.59 | $30.69 | $30.69 | 1,270 |
2024-08-28 | $30.89 | $30.89 | $30.51 | $30.58 | $30.58 | 3,423 |
2024-08-27 | $30.69 | $30.69 | $30.56 | $30.56 | $30.56 | 3,246 |
2024-08-26 | $30.86 | $30.86 | $30.72 | $30.83 | $30.83 | 1,714 |
2024-08-23 | $30.61 | $30.64 | $30.56 | $30.64 | $30.64 | 1,617 |
2024-08-22 | $30.01 | $30.15 | $29.96 | $30.08 | $30.08 | 1,897 |
2024-08-21 | $30.20 | $30.23 | $30.13 | $30.17 | $30.17 | 2,515 |
2024-08-20 | $30.22 | $30.22 | $30.11 | $30.15 | $30.15 | 762 |
2024-08-19 | $30.33 | $30.37 | $30.28 | $30.30 | $30.30 | 3,264 |
2024-08-16 | $29.82 | $30.17 | $29.82 | $30.08 | $30.08 | 2,547 |
2024-08-15 | $29.91 | $30.04 | $29.86 | $29.86 | $29.86 | 7,346 |
2024-08-14 | $29.78 | $29.78 | $29.64 | $29.69 | $29.69 | 1,016 |
2024-08-13 | $29.45 | $29.68 | $29.45 | $29.68 | $29.68 | 877 |
2024-08-12 | $29.61 | $29.61 | $29.26 | $29.32 | $29.32 | 1,503 |
2024-08-09 | $29.57 | $29.64 | $29.57 | $29.64 | $29.64 | 1,755 |
2024-08-08 | $29.54 | $29.66 | $29.49 | $29.66 | $29.66 | 2,740 |
2024-08-07 | $29.64 | $29.69 | $29.25 | $29.25 | $29.25 | 1,897 |
2024-08-06 | $29.41 | $29.48 | $29.40 | $29.40 | $29.40 | 1,155 |
2024-08-05 | $29.20 | $29.21 | $29.04 | $29.12 | $29.12 | 2,490 |
2024-08-02 | $29.44 | $29.86 | $29.44 | $29.86 | $29.86 | 1,875 |
2024-08-01 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 589 |
2024-07-31 | $30.85 | $30.85 | $30.69 | $30.69 | $30.69 | 1,300 |
2024-07-30 | $30.41 | $30.65 | $30.41 | $30.65 | $30.65 | 2,416 |
2024-07-29 | $30.24 | $30.34 | $30.21 | $30.34 | $30.34 | 585 |
2024-07-26 | $30.15 | $30.35 | $30.15 | $30.35 | $30.35 | 1,565 |
2024-07-25 | $30.09 | $30.24 | $30.09 | $30.10 | $30.10 | 677 |
2024-07-24 | $29.86 | $30.04 | $29.76 | $29.77 | $29.77 | 2,072 |
2024-07-23 | $29.79 | $29.88 | $29.79 | $29.86 | $29.86 | 1,204 |
2024-07-22 | $30.16 | $30.30 | $30.08 | $30.27 | $30.27 | 3,031 |
2024-07-19 | $30.27 | $30.37 | $30.27 | $30.37 | $30.37 | 950 |
2024-07-18 | $30.80 | $30.85 | $30.48 | $30.48 | $30.48 | 690 |
2024-07-17 | $30.12 | $30.89 | $30.12 | $30.80 | $30.80 | 8,360 |
2024-07-16 | $29.77 | $30.28 | $29.77 | $30.28 | $30.28 | 4,133 |
2024-07-15 | $29.70 | $29.80 | $29.64 | $29.69 | $29.69 | 2,528 |
2024-07-12 | $29.64 | $29.83 | $29.63 | $29.70 | $29.70 | 2,174 |
2024-07-11 | $29.33 | $29.51 | $29.33 | $29.51 | $29.51 | 1,076 |
2024-07-10 | $28.71 | $28.93 | $28.71 | $28.93 | $28.93 | 8,559 |
2024-07-09 | $28.60 | $28.91 | $28.60 | $28.76 | $28.76 | 4,177 |
2024-07-08 | $28.58 | $28.70 | $28.58 | $28.66 | $28.66 | 4,920 |
2024-07-05 | $28.49 | $28.53 | $28.41 | $28.53 | $28.53 | 1,092 |
2024-07-03 | $28.68 | $28.91 | $28.68 | $28.72 | $28.72 | 3,319 |
2024-07-02 | $28.65 | $28.74 | $28.63 | $28.68 | $28.68 | 5,232 |
2024-07-01 | $29.00 | $29.06 | $28.74 | $28.77 | $28.77 | 2,538 |
2024-06-28 | $28.79 | $29.03 | $28.79 | $29.00 | $29.00 | 10,954 |
2024-06-27 | $28.86 | $28.86 | $28.64 | $28.74 | $28.74 | 2,837 |
2024-06-26 | $29.16 | $29.16 | $29.05 | $29.14 | $28.79 | 10,380 |
2024-06-25 | $29.48 | $29.48 | $29.15 | $29.16 | $28.81 | 11,378 |
2024-06-24 | $29.22 | $29.64 | $29.22 | $29.64 | $29.28 | 9,223 |
2024-06-21 | $29.05 | $29.10 | $28.96 | $29.09 | $28.74 | 8,147 |
2024-06-20 | $28.90 | $29.06 | $28.90 | $29.05 | $28.70 | 1,996 |
2024-06-18 | $28.77 | $28.91 | $28.77 | $28.90 | $28.90 | 8,076 |
2024-06-17 | $28.58 | $28.78 | $28.56 | $28.77 | $28.77 | 6,866 |
2024-06-14 | $28.48 | $28.63 | $28.48 | $28.58 | $28.58 | 8,715 |
2024-06-13 | $28.72 | $28.92 | $28.71 | $28.92 | $28.92 | 2,214 |
2024-06-12 | $29.35 | $29.35 | $29.01 | $29.01 | $29.01 | 2,870 |
2024-06-11 | $28.77 | $28.92 | $28.77 | $28.92 | $28.92 | 1,138 |
2024-06-10 | $28.83 | $28.99 | $28.81 | $28.99 | $28.99 | 4,393 |
2024-06-07 | $29.12 | $29.16 | $29.08 | $29.14 | $29.14 | 5,841 |
2024-06-06 | $29.09 | $29.26 | $29.09 | $29.19 | $29.19 | 2,718 |
2024-06-05 | $29.16 | $29.21 | $29.15 | $29.21 | $29.21 | 1,726 |
2024-06-04 | $29.33 | $29.43 | $29.19 | $29.37 | $29.37 | 3,145 |
2024-06-03 | $29.71 | $29.71 | $29.36 | $29.49 | $29.49 | 2,747 |
2024-05-31 | $29.04 | $29.64 | $29.04 | $29.64 | $29.64 | 4,489 |
2024-05-30 | $28.57 | $28.85 | $28.57 | $28.85 | $28.85 | 3,619 |
2024-05-29 | $28.72 | $28.77 | $28.72 | $28.75 | $28.75 | 4,234 |
2024-05-28 | $29.28 | $29.29 | $28.98 | $29.11 | $29.11 | 3,897 |
2024-05-24 | $29.24 | $29.27 | $29.17 | $29.22 | $29.22 | 2,401 |
2024-05-23 | $29.30 | $29.32 | $29.09 | $29.09 | $29.09 | 1,353 |
2024-05-22 | $29.54 | $29.59 | $29.41 | $29.45 | $29.45 | 1,797 |
2024-05-21 | $29.79 | $29.83 | $29.67 | $29.74 | $29.74 | 1,266 |
2024-05-20 | $29.99 | $30.03 | $29.82 | $29.83 | $29.83 | 5,513 |
2024-05-17 | $29.92 | $29.95 | $29.85 | $29.91 | $29.91 | 615 |
2024-05-16 | $30.04 | $30.04 | $29.96 | $29.96 | $29.96 | 1,169 |
2024-05-15 | $30.06 | $30.06 | $29.89 | $29.97 | $29.97 | 3,642 |
2024-05-14 | $30.10 | $30.10 | $29.98 | $30.06 | $30.06 | 13,058 |
2024-05-13 | $29.71 | $30.04 | $29.71 | $29.88 | $29.88 | 1,515 |
2024-05-10 | $29.63 | $29.68 | $29.62 | $29.68 | $29.68 | 2,946 |
2024-05-09 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 188 |
2024-05-08 | $29.29 | $29.42 | $29.29 | $29.42 | $29.42 | 1,129 |
2024-05-07 | $29.46 | $29.46 | $29.25 | $29.33 | $29.33 | 6,860 |
2024-05-06 | $29.32 | $29.32 | $29.21 | $29.28 | $29.28 | 3,015 |
2024-05-03 | $29.21 | $29.23 | $29.15 | $29.17 | $29.17 | 2,750 |
2024-05-02 | $28.93 | $29.09 | $28.93 | $29.02 | $29.02 | 1,978 |
2024-05-01 | $28.87 | $28.96 | $28.84 | $28.91 | $28.91 | 8,559 |
2024-04-30 | $29.12 | $29.21 | $29.00 | $29.00 | $29.00 | 5,056 |
2024-04-29 | $29.40 | $29.44 | $29.30 | $29.38 | $29.38 | 6,762 |
2024-04-26 | $29.40 | $29.43 | $29.29 | $29.29 | $29.29 | 893 |
2024-04-25 | $29.01 | $29.25 | $29.01 | $29.25 | $29.25 | 2,819 |
2024-04-24 | $29.48 | $29.69 | $29.40 | $29.69 | $29.69 | 4,403 |
2024-04-23 | $29.60 | $29.66 | $29.51 | $29.58 | $29.58 | 4,698 |
2024-04-22 | $29.10 | $29.47 | $29.10 | $29.34 | $29.34 | 6,172 |
2024-04-19 | $28.97 | $29.07 | $28.96 | $29.04 | $29.04 | 3,793 |
2024-04-18 | $28.68 | $28.68 | $28.53 | $28.64 | $28.64 | 1,637 |
2024-04-17 | $28.38 | $28.58 | $28.36 | $28.54 | $28.54 | 6,892 |
2024-04-16 | $28.55 | $28.61 | $28.54 | $28.55 | $28.55 | 6,818 |
2024-04-15 | $29.09 | $29.12 | $28.71 | $28.79 | $28.79 | 11,458 |
2024-04-12 | $29.34 | $29.34 | $29.02 | $29.02 | $29.02 | 1,849 |
2024-04-11 | $29.27 | $29.55 | $29.27 | $29.44 | $29.44 | 3,705 |
2024-04-10 | $29.69 | $29.69 | $29.44 | $29.52 | $29.52 | 5,159 |
2024-04-09 | $30.23 | $30.23 | $30.06 | $30.16 | $30.16 | 3,472 |
2024-04-08 | $29.99 | $30.17 | $29.99 | $30.10 | $30.10 | 2,727 |
2024-04-05 | $29.86 | $30.00 | $29.81 | $29.94 | $29.94 | 6,589 |
2024-04-04 | $30.55 | $30.55 | $29.95 | $29.97 | $29.97 | 6,412 |
2024-04-03 | $30.35 | $30.35 | $30.22 | $30.27 | $30.27 | 4,407 |
2024-04-02 | $30.25 | $30.27 | $30.07 | $30.27 | $30.27 | 5,188 |
2024-04-01 | $30.54 | $30.54 | $30.29 | $30.32 | $30.32 | 3,162 |
2024-03-28 | $30.14 | $30.50 | $30.14 | $30.48 | $30.48 | 8,924 |
2024-03-27 | $29.96 | $30.20 | $29.93 | $30.20 | $30.20 | 6,124 |
2024-03-26 | $29.90 | $29.90 | $29.61 | $29.65 | $29.65 | 2,449 |
2024-03-25 | $30.11 | $30.11 | $29.95 | $29.99 | $29.99 | 996 |
2024-03-22 | $30.17 | $30.17 | $29.84 | $29.96 | $29.96 | 3,954 |
2024-03-21 | $30.00 | $30.16 | $30.00 | $30.16 | $30.16 | 7,792 |
2024-03-20 | $29.56 | $29.96 | $29.44 | $29.96 | $29.96 | 7,497 |
2024-03-19 | $29.24 | $29.40 | $29.24 | $29.39 | $29.39 | 7,368 |
2024-03-18 | $28.92 | $29.18 | $28.87 | $29.09 | $29.09 | 3,387 |
2024-03-15 | $29.24 | $29.31 | $29.13 | $29.18 | $29.18 | 5,980 |
2024-03-14 | $29.17 | $29.21 | $29.00 | $29.14 | $29.14 | 13,561 |
2024-03-13 | $29.55 | $29.67 | $29.47 | $29.47 | $29.47 | 3,259 |
2024-03-12 | $29.53 | $29.53 | $29.32 | $29.40 | $29.40 | 1,574 |
2024-03-11 | $29.20 | $29.51 | $29.20 | $29.49 | $29.49 | 3,590 |
2024-03-08 | $29.35 | $29.48 | $29.30 | $29.33 | $29.33 | 5,961 |
2024-03-07 | $29.33 | $29.45 | $29.22 | $29.30 | $29.30 | 10,356 |
2024-03-06 | $29.27 | $29.32 | $29.23 | $29.30 | $29.30 | 1,998 |
2024-03-05 | $28.85 | $29.41 | $28.85 | $29.18 | $29.18 | 6,106 |
2024-03-04 | $28.96 | $29.17 | $28.96 | $28.99 | $28.99 | 3,548 |
2024-03-01 | $28.86 | $29.28 | $28.79 | $28.86 | $28.86 | 8,541 |
2024-02-29 | $28.81 | $28.91 | $28.78 | $28.91 | $28.91 | 6,718 |
2024-02-28 | $28.74 | $28.75 | $28.56 | $28.56 | $28.56 | 310,033 |
2024-02-27 | $28.61 | $28.66 | $28.48 | $28.59 | $28.59 | 4,007 |
2024-02-26 | $28.80 | $28.80 | $28.36 | $28.43 | $28.43 | 4,168 |
2024-02-23 | $28.84 | $28.89 | $28.77 | $28.77 | $28.77 | 8,343 |
2024-02-22 | $28.67 | $28.80 | $28.62 | $28.76 | $28.76 | 8,435 |
2024-02-21 | $28.64 | $28.74 | $28.63 | $28.74 | $28.74 | 3,908 |
2024-02-20 | $28.64 | $28.68 | $28.56 | $28.56 | $28.56 | 4,406 |
2024-02-16 | $28.56 | $28.76 | $28.52 | $28.67 | $28.67 | 9,554 |
2024-02-15 | $28.33 | $28.75 | $28.33 | $28.72 | $28.72 | 5,482 |
2024-02-14 | $28.11 | $28.16 | $27.95 | $28.10 | $28.10 | 4,901 |
2024-02-13 | $28.38 | $28.38 | $28.00 | $28.08 | $28.08 | 5,539 |
2024-02-12 | $28.52 | $28.83 | $28.52 | $28.74 | $28.74 | 6,798 |
2024-02-09 | $28.31 | $28.31 | $28.04 | $28.25 | $28.25 | 5,099 |
2024-02-08 | $28.15 | $28.25 | $28.05 | $28.25 | $28.25 | 3,270 |
2024-02-07 | $28.40 | $28.40 | $27.99 | $28.18 | $28.18 | 3,267 |
2024-02-06 | $28.17 | $28.25 | $28.16 | $28.19 | $28.19 | 5,840 |
2024-02-05 | $28.43 | $28.43 | $28.01 | $28.07 | $28.07 | 8,559 |
2024-02-02 | $28.46 | $28.58 | $28.39 | $28.57 | $28.57 | 4,661 |
2024-02-01 | $28.79 | $28.79 | $28.12 | $28.69 | $28.69 | 5,002 |
2024-01-31 | $28.91 | $28.93 | $28.50 | $28.52 | $28.52 | 4,826 |
2024-01-30 | $28.97 | $29.07 | $28.97 | $29.01 | $29.01 | 2,991 |
2024-01-29 | $28.90 | $28.94 | $28.72 | $28.94 | $28.94 | 3,269 |
2024-01-26 | $28.90 | $28.95 | $28.77 | $28.95 | $28.95 | 2,248 |
2024-01-25 | $28.52 | $28.91 | $28.52 | $28.80 | $28.80 | 3,510 |
2024-01-24 | $28.75 | $28.75 | $28.46 | $28.46 | $28.46 | 4,043 |
2024-01-23 | $28.48 | $28.60 | $28.48 | $28.57 | $28.57 | 1,484 |
2024-01-22 | $28.44 | $28.44 | $28.15 | $28.38 | $28.38 | 1,900 |
2024-01-19 | $27.80 | $28.18 | $27.80 | $28.16 | $28.16 | 5,797 |
2024-01-18 | $28.01 | $28.01 | $27.72 | $27.94 | $27.94 | 2,305 |
2024-01-17 | $27.89 | $28.24 | $27.87 | $28.07 | $28.07 | 6,180 |
2024-01-16 | $28.29 | $28.29 | $28.21 | $28.24 | $28.24 | 2,283 |
2024-01-12 | $28.92 | $28.92 | $28.42 | $28.61 | $28.61 | 4,365 |
2024-01-11 | $28.50 | $28.65 | $28.50 | $28.65 | $28.65 | 2,187 |
2024-01-10 | $28.78 | $28.94 | $28.73 | $28.94 | $28.94 | 3,930 |
2024-01-09 | $28.87 | $29.04 | $28.87 | $28.97 | $28.97 | 1,598 |
2024-01-08 | $29.09 | $29.30 | $28.98 | $29.30 | $29.30 | 3,695 |
2024-01-05 | $29.06 | $29.06 | $28.93 | $28.93 | $28.93 | 1,641 |
2024-01-04 | $28.76 | $28.84 | $28.67 | $28.67 | $28.67 | 2,721 |
2024-01-03 | $28.73 | $28.92 | $28.73 | $28.75 | $28.75 | 13,408 |
2024-01-02 | $28.88 | $29.21 | $28.88 | $29.00 | $29.00 | 3,418 |
2023-12-29 | $28.82 | $28.82 | $28.66 | $28.74 | $28.74 | 7,140 |
2023-12-28 | $28.98 | $28.98 | $28.89 | $28.89 | $28.89 | 2,335 |
2023-12-27 | $28.90 | $28.91 | $28.78 | $28.81 | $28.81 | 3,999 |
2023-12-26 | $29.16 | $29.27 | $29.15 | $29.27 | $28.92 | 1,707 |
2023-12-22 | $29.15 | $29.16 | $28.98 | $29.05 | $28.70 | 1,898 |
2023-12-21 | $28.93 | $28.93 | $28.66 | $28.93 | $28.58 | 6,491 |
2023-12-20 | $29.05 | $29.30 | $28.70 | $28.78 | $28.44 | 5,238 |
2023-12-19 | $29.07 | $29.08 | $28.93 | $29.04 | $28.70 | 18,349 |
2023-12-18 | $29.20 | $29.20 | $28.90 | $28.91 | $28.56 | 1,140 |
2023-12-15 | $29.05 | $29.12 | $28.75 | $28.96 | $28.61 | 6,300 |
2023-12-14 | $28.50 | $29.27 | $28.50 | $29.14 | $28.79 | 6,370 |
2023-12-13 | $27.51 | $28.32 | $27.33 | $28.32 | $27.97 | 8,716 |
2023-12-12 | $28.00 | $28.00 | $27.57 | $27.63 | $27.30 | 3,778 |
2023-12-11 | $27.97 | $27.99 | $27.85 | $27.97 | $27.97 | 4,971 |
2023-12-08 | $27.38 | $27.62 | $27.38 | $27.60 | $27.60 | 10,038 |
2023-12-07 | $27.22 | $27.44 | $27.22 | $27.44 | $27.44 | 2,631 |
2023-12-06 | $27.60 | $27.63 | $27.28 | $27.28 | $27.28 | 3,023 |
2023-12-05 | $27.38 | $27.42 | $27.34 | $27.34 | $27.34 | 2,870 |
2023-12-04 | $27.53 | $27.76 | $27.53 | $27.71 | $27.71 | 2,597 |
2023-12-01 | $26.94 | $27.64 | $26.94 | $27.58 | $27.58 | 5,985 |
2023-11-30 | $26.83 | $26.86 | $26.75 | $26.81 | $26.81 | 12,828 |
2023-11-29 | $26.38 | $26.75 | $26.38 | $26.68 | $26.68 | 6,492 |
2023-11-28 | $26.35 | $26.43 | $26.21 | $26.43 | $26.43 | 4,803 |
2023-11-27 | $26.11 | $26.19 | $26.11 | $26.18 | $26.18 | 1,583 |
2023-11-24 | $26.28 | $26.28 | $26.21 | $26.24 | $26.24 | 1,506 |
2023-11-22 | $25.86 | $26.27 | $25.86 | $26.13 | $26.13 | 3,867 |
2023-11-21 | $25.93 | $26.10 | $25.92 | $25.92 | $25.92 | 7,696 |
2023-11-20 | $26.03 | $26.32 | $26.03 | $26.23 | $26.23 | 4,283 |
2023-11-17 | $26.01 | $26.17 | $26.01 | $26.17 | $26.17 | 2,457 |
2023-11-16 | $25.65 | $25.69 | $25.65 | $25.69 | $25.69 | 1,813 |
2023-11-15 | $25.75 | $25.93 | $25.75 | $25.90 | $25.90 | 1,518 |
2023-11-14 | $25.25 | $25.62 | $25.25 | $25.51 | $25.51 | 2,947 |
2023-11-13 | $24.46 | $24.66 | $24.46 | $24.55 | $24.55 | 21,183 |
2023-11-10 | $24.52 | $24.72 | $24.48 | $24.69 | $24.69 | 10,337 |
2023-11-09 | $24.82 | $24.82 | $24.49 | $24.51 | $24.51 | 3,392 |
2023-11-08 | $25.21 | $25.21 | $24.71 | $24.83 | $24.83 | 2,368 |
2023-11-07 | $25.26 | $25.26 | $25.05 | $25.06 | $25.06 | 720 |
2023-11-06 | $25.44 | $25.48 | $25.20 | $25.30 | $25.30 | 3,165 |
2023-11-03 | $25.62 | $25.71 | $25.60 | $25.60 | $25.60 | 3,401 |
2023-11-02 | $24.55 | $25.25 | $24.55 | $25.25 | $25.25 | 5,044 |
2023-11-01 | $24.25 | $24.45 | $24.25 | $24.36 | $24.36 | 2,919 |
2023-10-31 | $24.16 | $24.34 | $24.16 | $24.34 | $24.34 | 7,957 |
2023-10-30 | $24.03 | $24.17 | $23.93 | $24.17 | $24.17 | 3,918 |
2023-10-27 | $24.06 | $24.07 | $23.84 | $23.84 | $23.84 | 3,453 |
2023-10-26 | $24.28 | $24.40 | $24.20 | $24.23 | $24.23 | 4,350 |
2023-10-25 | $24.23 | $24.23 | $24.07 | $24.18 | $24.18 | 2,588 |
2023-10-24 | $24.20 | $24.53 | $24.20 | $24.40 | $24.40 | 2,460 |
2023-10-23 | $24.07 | $24.30 | $24.07 | $24.07 | $24.07 | 5,322 |
2023-10-20 | $24.75 | $24.75 | $24.32 | $24.32 | $24.32 | 3,731 |
2023-10-19 | $25.07 | $25.35 | $24.90 | $24.90 | $24.90 | 6,232 |
2023-10-18 | $25.72 | $25.72 | $25.15 | $25.17 | $25.17 | 13,181 |
2023-10-17 | $25.54 | $25.66 | $25.52 | $25.52 | $25.52 | 7,214 |
2023-10-16 | $25.04 | $25.25 | $25.04 | $25.25 | $25.25 | 1,173 |
2023-10-13 | $25.18 | $25.18 | $24.83 | $24.84 | $24.84 | 1,704 |
2023-10-12 | $25.27 | $25.27 | $24.85 | $24.93 | $24.93 | 8,500 |
2023-10-11 | $25.36 | $25.36 | $25.29 | $25.31 | $25.31 | 1,007 |
2023-10-10 | $25.25 | $25.43 | $25.22 | $25.28 | $25.28 | 5,582 |
2023-10-09 | $24.81 | $25.08 | $24.77 | $25.07 | $25.07 | 7,100 |
2023-10-06 | $24.72 | $24.96 | $24.61 | $24.84 | $24.84 | 10,623 |
2023-10-05 | $24.68 | $24.75 | $24.57 | $24.73 | $24.73 | 5,452 |
2023-10-04 | $24.76 | $24.76 | $24.52 | $24.72 | $24.72 | 4,569 |
2023-10-03 | $24.50 | $24.61 | $24.50 | $24.61 | $24.61 | 4,387 |
2023-10-02 | $25.20 | $25.20 | $24.98 | $24.98 | $24.98 | 986 |
2023-09-29 | $25.65 | $25.65 | $25.32 | $25.43 | $25.43 | 14,801 |
2023-09-28 | $25.17 | $25.40 | $25.15 | $25.40 | $25.40 | 3,553 |
2023-09-27 | $25.18 | $25.18 | $25.16 | $25.16 | $25.16 | 958 |
2023-09-26 | $25.67 | $25.74 | $25.52 | $25.52 | $25.23 | 926 |
2023-09-25 | $25.67 | $25.85 | $25.67 | $25.85 | $25.56 | 750 |
2023-09-22 | $25.88 | $25.92 | $25.74 | $25.74 | $25.45 | 1,106 |
2023-09-21 | $26.00 | $26.11 | $25.93 | $25.93 | $25.64 | 6,916 |
2023-09-20 | $26.50 | $26.56 | $26.20 | $26.20 | $25.90 | 2,043 |
2023-09-19 | $26.26 | $26.34 | $26.24 | $26.34 | $26.04 | 4,143 |
2023-09-18 | $26.57 | $26.57 | $26.42 | $26.42 | $26.13 | 3,717 |
2023-09-15 | $26.70 | $26.87 | $26.67 | $26.67 | $26.36 | 1,602 |
2023-09-14 | $26.88 | $26.90 | $26.84 | $26.89 | $26.59 | 3,850 |
2023-09-13 | $26.42 | $26.42 | $26.36 | $26.40 | $26.10 | 2,610 |
2023-09-12 | $26.66 | $26.72 | $26.66 | $26.68 | $26.38 | 1,092 |
2023-09-11 | $26.55 | $26.57 | $26.45 | $26.45 | $26.15 | 458 |
2023-09-08 | $26.32 | $26.43 | $26.32 | $26.43 | $26.13 | 5,946 |
2023-09-07 | $26.21 | $26.22 | $26.14 | $26.19 | $25.89 | 3,451 |
2023-09-06 | $26.54 | $26.78 | $26.25 | $26.35 | $26.05 | 10,705 |
2023-09-05 | $27.14 | $27.14 | $26.82 | $26.82 | $26.52 | 2,554 |
2023-09-01 | $27.23 | $27.23 | $27.21 | $27.23 | $26.92 | 2,657 |
2023-08-31 | $27.09 | $27.09 | $26.99 | $26.99 | $26.68 | 1,138 |
2023-08-30 | $27.10 | $27.10 | $26.90 | $26.92 | $26.61 | 4,655 |
2023-08-29 | $26.83 | $26.96 | $26.83 | $26.95 | $26.65 | 5,757 |
2023-08-28 | $26.69 | $26.71 | $26.63 | $26.66 | $26.36 | 4,321 |
2023-08-25 | $26.31 | $26.35 | $26.18 | $26.35 | $26.05 | 1,712 |
2023-08-24 | $26.27 | $26.40 | $26.27 | $26.27 | $25.98 | 9,267 |
2023-08-23 | $26.13 | $26.31 | $26.10 | $26.27 | $25.98 | 4,148 |
2023-08-22 | $26.59 | $26.59 | $26.25 | $26.25 | $25.96 | 4,433 |
2023-08-21 | $26.74 | $26.74 | $26.44 | $26.62 | $26.32 | 3,627 |
2023-08-18 | $26.63 | $26.72 | $26.61 | $26.67 | $26.37 | 8,708 |
2023-08-17 | $26.75 | $26.77 | $26.55 | $26.61 | $26.31 | 2,568 |
2023-08-16 | $26.79 | $26.79 | $26.53 | $26.53 | $26.23 | 4,205 |
2023-08-15 | $26.80 | $26.82 | $26.72 | $26.74 | $26.44 | 5,117 |
2023-08-14 | $27.18 | $27.26 | $27.18 | $27.23 | $26.92 | 658 |
2023-08-11 | $27.42 | $27.55 | $27.42 | $27.45 | $27.14 | 4,468 |
2023-08-10 | $27.60 | $27.71 | $27.38 | $27.42 | $27.11 | 7,285 |
2023-08-09 | $27.39 | $27.56 | $27.36 | $27.36 | $27.05 | 3,817 |
2023-08-08 | $26.88 | $27.39 | $26.88 | $27.39 | $27.08 | 5,240 |
2023-08-07 | $27.49 | $27.55 | $27.43 | $27.46 | $27.15 | 8,932 |
2023-08-04 | $27.33 | $27.56 | $27.29 | $27.33 | $27.02 | 16,685 |
2023-08-03 | $27.17 | $27.43 | $27.16 | $27.36 | $27.05 | 3,991 |
2023-08-02 | $27.33 | $27.35 | $27.27 | $27.32 | $27.01 | 2,718 |
2023-08-01 | $27.79 | $27.80 | $27.57 | $27.67 | $27.36 | 4,593 |
2023-07-31 | $27.96 | $27.98 | $27.78 | $27.98 | $27.66 | 2,133 |
2023-07-28 | $27.68 | $27.89 | $27.68 | $27.77 | $27.46 | 1,304 |
2023-07-27 | $27.82 | $27.90 | $27.52 | $27.52 | $27.21 | 859 |
2023-07-26 | $27.55 | $27.73 | $27.55 | $27.67 | $27.36 | 2,298 |
2023-07-25 | $27.20 | $27.53 | $27.20 | $27.36 | $27.05 | 1,743 |
2023-07-24 | $27.11 | $27.38 | $27.11 | $27.24 | $26.93 | 1,663 |
2023-07-21 | $27.23 | $27.23 | $26.90 | $26.90 | $26.60 | 3,092 |
2023-07-20 | $27.07 | $27.10 | $26.99 | $27.10 | $26.79 | 3,029 |
2023-07-19 | $26.82 | $27.17 | $26.82 | $27.16 | $26.85 | 3,020 |
2023-07-18 | $26.42 | $26.72 | $26.42 | $26.70 | $26.40 | 4,010 |
2023-07-17 | $26.23 | $26.30 | $26.22 | $26.25 | $25.95 | 17,167 |
2023-07-14 | $26.36 | $26.36 | $26.21 | $26.25 | $25.95 | 2,014 |
2023-07-13 | $26.50 | $26.68 | $26.50 | $26.68 | $26.38 | 3,365 |
2023-07-12 | $26.36 | $26.70 | $26.36 | $26.46 | $26.16 | 14,033 |
2023-07-11 | $26.19 | $26.26 | $26.17 | $26.26 | $25.96 | 1,334 |
2023-07-10 | $25.85 | $25.87 | $25.82 | $25.82 | $25.52 | 1,206 |
2023-07-07 | $25.75 | $26.04 | $25.75 | $25.79 | $25.79 | 5,613 |
2023-07-06 | $25.64 | $25.64 | $25.33 | $25.58 | $25.58 | 2,884 |
2023-07-05 | $26.08 | $26.09 | $25.87 | $25.90 | $25.90 | 18,852 |
2023-07-03 | $26.08 | $26.18 | $26.03 | $26.15 | $26.15 | 6,496 |
2023-06-30 | $26.01 | $26.01 | $25.86 | $25.94 | $25.94 | 3,808 |
2023-06-29 | $25.54 | $25.84 | $25.54 | $25.83 | $25.83 | 15,024 |
2023-06-28 | $25.37 | $25.54 | $25.37 | $25.54 | $25.54 | 17,147 |
2023-06-27 | $25.66 | $26.02 | $25.66 | $26.02 | $25.58 | 2,092 |
2023-06-26 | $25.50 | $25.70 | $25.50 | $25.68 | $25.25 | 3,092 |
2023-06-23 | $25.27 | $25.51 | $25.27 | $25.33 | $24.91 | 8,379 |
2023-06-22 | $25.60 | $25.62 | $25.60 | $25.60 | $25.17 | 907 |
2023-06-21 | $25.97 | $26.05 | $25.90 | $25.92 | $25.92 | 8,726 |
2023-06-20 | $26.29 | $26.29 | $25.86 | $25.98 | $25.98 | 2,767 |
2023-06-16 | $26.45 | $26.45 | $26.23 | $26.33 | $26.33 | 3,506 |
2023-06-15 | $26.03 | $26.36 | $26.03 | $26.36 | $26.36 | 2,660 |
2023-06-14 | $26.41 | $26.41 | $25.93 | $25.99 | $25.99 | 1,302 |
2023-06-13 | $26.07 | $26.36 | $26.07 | $26.31 | $26.31 | 7,069 |
2023-06-12 | $25.92 | $25.97 | $25.92 | $25.97 | $25.97 | 1,405 |
2023-06-09 | $26.09 | $26.16 | $25.96 | $26.00 | $26.00 | 9,884 |
2023-06-08 | $26.33 | $26.33 | $25.97 | $26.25 | $26.25 | 3,817 |
2023-06-07 | $25.95 | $26.41 | $25.91 | $26.41 | $26.41 | 1,540 |
2023-06-06 | $25.34 | $25.78 | $25.34 | $25.78 | $25.78 | 14,494 |
2023-06-05 | $25.33 | $25.46 | $25.21 | $25.21 | $25.21 | 11,323 |
2023-06-02 | $24.75 | $25.48 | $24.75 | $25.48 | $25.48 | 504,549 |
2023-06-01 | $24.55 | $24.85 | $24.44 | $24.73 | $24.73 | 10,007 |
2023-05-31 | $24.48 | $24.56 | $24.48 | $24.54 | $24.54 | 3,026 |
2023-05-30 | $24.74 | $24.79 | $24.71 | $24.79 | $24.79 | 3,018 |
2023-05-26 | $24.79 | $24.96 | $24.76 | $24.94 | $24.94 | 54,253 |
2023-05-25 | $24.78 | $24.83 | $24.60 | $24.78 | $24.78 | 6,101 |
2023-05-24 | $25.05 | $25.27 | $25.01 | $25.04 | $25.04 | 7,343 |
2023-05-23 | $25.29 | $25.57 | $25.29 | $25.32 | $25.32 | 2,398 |
2023-05-22 | $25.07 | $25.34 | $25.07 | $25.24 | $25.24 | 4,847 |
2023-05-19 | $25.15 | $25.30 | $25.00 | $25.06 | $25.06 | 4,345 |
2023-05-18 | $24.87 | $25.24 | $24.87 | $25.24 | $25.24 | 8,477 |
2023-05-17 | $24.76 | $25.14 | $24.76 | $25.14 | $25.14 | 1,429 |
2023-05-16 | $24.69 | $24.75 | $24.56 | $24.56 | $24.56 | 7,115 |
2023-05-15 | $24.69 | $24.99 | $24.69 | $24.99 | $24.99 | 7,482 |
2023-05-12 | $24.84 | $24.84 | $24.56 | $24.72 | $24.72 | 2,434 |
2023-05-11 | $24.63 | $24.68 | $24.60 | $24.63 | $24.63 | 6,257 |
2023-05-10 | $25.10 | $25.10 | $24.92 | $24.95 | $24.95 | 975 |
2023-05-09 | $25.01 | $25.23 | $25.01 | $25.13 | $25.13 | 2,201 |
2023-05-08 | $25.50 | $25.50 | $25.19 | $25.24 | $25.24 | 8,884 |
2023-05-05 | $25.07 | $25.37 | $25.07 | $25.27 | $25.27 | 17,428 |
2023-05-04 | $24.72 | $24.72 | $24.24 | $24.49 | $24.49 | 1,953 |
2023-05-03 | $25.25 | $25.48 | $25.17 | $25.17 | $25.17 | 3,580 |
2023-05-02 | $25.44 | $25.44 | $25.05 | $25.27 | $25.27 | 6,384 |
2023-05-01 | $26.54 | $26.54 | $26.21 | $26.22 | $26.22 | 25,881 |
2023-04-28 | $26.35 | $26.43 | $26.35 | $26.43 | $26.43 | 373 |
2023-04-27 | $25.74 | $26.06 | $25.74 | $26.05 | $26.05 | 6,488 |
2023-04-26 | $25.92 | $26.04 | $25.71 | $25.80 | $25.80 | 7,159 |
2023-04-25 | $26.12 | $26.15 | $25.87 | $25.87 | $25.87 | 7,943 |
2023-04-24 | $26.41 | $26.49 | $26.38 | $26.49 | $26.49 | 2,929 |
2023-04-21 | $26.46 | $26.48 | $26.46 | $26.48 | $26.48 | 432 |
2023-04-20 | $26.70 | $26.70 | $26.63 | $26.63 | $26.63 | 1,298 |
2023-04-19 | $27.01 | $27.10 | $26.90 | $27.10 | $27.10 | 7,662 |
2023-04-18 | $27.07 | $27.20 | $27.04 | $27.18 | $27.18 | 4,578 |
2023-04-17 | $27.06 | $27.20 | $26.96 | $27.20 | $27.20 | 2,080 |
2023-04-14 | $26.96 | $26.97 | $26.89 | $26.96 | $26.96 | 4,488 |
2023-04-13 | $27.08 | $27.08 | $26.93 | $26.97 | $26.97 | 4,645 |
2023-04-12 | $27.13 | $27.30 | $26.87 | $26.91 | $26.91 | 5,407 |
2023-04-11 | $27.00 | $27.21 | $27.00 | $27.11 | $27.11 | 18,705 |
2023-04-10 | $26.56 | $26.77 | $26.56 | $26.72 | $26.72 | 6,537 |
2023-04-06 | $26.40 | $26.47 | $26.37 | $26.46 | $26.46 | 2,903 |
2023-04-05 | $26.31 | $26.45 | $26.16 | $26.45 | $26.45 | 2,667 |
2023-04-04 | $26.26 | $26.34 | $26.20 | $26.34 | $26.34 | 4,275 |
2023-04-03 | $26.86 | $26.86 | $26.62 | $26.71 | $26.71 | 1,498 |
2023-03-31 | $26.30 | $26.63 | $26.30 | $26.63 | $26.63 | 5,695 |
2023-03-30 | $26.34 | $26.34 | $26.12 | $26.23 | $26.23 | 7,025 |
2023-03-29 | $25.85 | $26.06 | $25.83 | $26.06 | $26.06 | 6,426 |
2023-03-28 | $25.82 | $25.93 | $25.79 | $25.87 | $25.55 | 3,234 |
2023-03-27 | $25.73 | $25.85 | $25.65 | $25.76 | $25.44 | 4,548 |
2023-03-24 | $25.00 | $25.46 | $25.00 | $25.46 | $25.15 | 1,213 |
2023-03-23 | $25.66 | $25.82 | $25.16 | $25.31 | $24.99 | 6,924 |
2023-03-22 | $26.09 | $26.09 | $25.50 | $25.50 | $25.19 | 9,320 |
2023-03-21 | $26.13 | $26.13 | $26.01 | $26.11 | $25.79 | 2,612 |
2023-03-20 | $25.78 | $25.83 | $25.63 | $25.64 | $25.32 | 3,561 |
2023-03-17 | $25.46 | $25.46 | $25.09 | $25.21 | $24.90 | 10,865 |
2023-03-16 | $25.13 | $25.75 | $25.01 | $25.71 | $25.39 | 10,860 |
2023-03-15 | $25.30 | $25.33 | $25.02 | $25.31 | $24.99 | 8,500 |
2023-03-14 | $26.21 | $26.21 | $25.50 | $25.72 | $25.40 | 5,844 |
2023-03-13 | $25.51 | $25.87 | $25.38 | $25.38 | $25.07 | 9,229 |
2023-03-10 | $26.75 | $26.75 | $26.34 | $26.40 | $26.07 | 1,043 |
2023-03-09 | $27.43 | $27.43 | $26.85 | $26.85 | $26.52 | 1,763 |
2023-03-08 | $27.56 | $27.56 | $27.29 | $27.45 | $27.11 | 2,038 |
2023-03-07 | $27.85 | $27.85 | $27.38 | $27.39 | $27.05 | 2,143 |
2023-03-06 | $28.23 | $28.23 | $27.82 | $27.82 | $27.48 | 2,864 |
2023-03-03 | $27.91 | $28.22 | $27.88 | $28.12 | $27.77 | 3,988 |
2023-03-02 | $27.56 | $27.82 | $27.53 | $27.82 | $27.47 | 15,265 |
2023-03-01 | $27.60 | $27.82 | $27.60 | $27.74 | $27.40 | 2,434 |
2023-02-28 | $28.00 | $28.00 | $27.69 | $27.69 | $27.35 | 2,546 |
2023-02-27 | $27.95 | $28.03 | $27.71 | $27.73 | $27.38 | 8,962 |
2023-02-24 | $27.59 | $27.83 | $27.53 | $27.82 | $27.48 | 3,460 |
2023-02-23 | $28.07 | $28.09 | $27.74 | $27.96 | $27.61 | 4,912 |
2023-02-22 | $28.01 | $28.05 | $27.75 | $27.81 | $27.47 | 6,875 |
2023-02-21 | $28.73 | $28.73 | $27.93 | $27.93 | $27.58 | 15,702 |
2023-02-17 | $28.72 | $28.81 | $28.61 | $28.81 | $28.45 | 6,912 |
2023-02-16 | $29.27 | $29.32 | $28.98 | $29.04 | $28.68 | 5,351 |
2023-02-15 | $29.24 | $29.37 | $29.16 | $29.35 | $28.98 | 16,607 |
2023-02-14 | $29.25 | $29.45 | $29.18 | $29.45 | $29.09 | 2,147 |
2023-02-13 | $29.29 | $29.46 | $29.26 | $29.44 | $29.08 | 5,446 |
2023-02-10 | $28.74 | $29.04 | $28.74 | $29.04 | $28.68 | 7,543 |
2023-02-09 | $29.12 | $29.12 | $28.75 | $28.76 | $28.40 | 8,101 |
2023-02-08 | $29.35 | $29.35 | $29.12 | $29.13 | $28.77 | 12,085 |
2023-02-07 | $29.18 | $29.51 | $29.02 | $29.51 | $29.14 | 3,695 |
2023-02-06 | $29.69 | $29.69 | $29.15 | $29.23 | $28.87 | 28,388 |
2023-02-03 | $29.63 | $29.86 | $29.56 | $29.61 | $29.24 | 11,551 |
2023-02-02 | $29.50 | $30.08 | $29.50 | $29.81 | $29.44 | 131,274 |
2023-02-01 | $29.23 | $29.56 | $29.09 | $29.56 | $29.19 | 6,211 |
2023-01-31 | $28.75 | $29.16 | $28.75 | $29.16 | $28.80 | 2,089 |
2023-01-30 | $28.78 | $28.85 | $28.60 | $28.60 | $28.24 | 9,040 |
2023-01-27 | $28.78 | $28.99 | $28.78 | $28.92 | $28.56 | 1,242 |
2023-01-26 | $28.53 | $28.85 | $28.49 | $28.85 | $28.50 | 5,093 |
2023-01-25 | $28.17 | $28.45 | $28.17 | $28.45 | $28.10 | 1,009 |
2023-01-24 | $28.41 | $28.55 | $28.39 | $28.39 | $28.04 | 3,337 |
2023-01-23 | $28.54 | $28.84 | $28.54 | $28.70 | $28.34 | 2,902 |
2023-01-20 | $27.89 | $28.26 | $27.89 | $28.26 | $27.91 | 11,745 |
2023-01-19 | $27.67 | $27.99 | $27.63 | $27.90 | $27.56 | 1,375 |
2023-01-18 | $28.66 | $28.66 | $28.10 | $28.10 | $27.75 | 7,282 |
2023-01-17 | $28.58 | $28.59 | $28.38 | $28.47 | $28.12 | 7,551 |
2023-01-13 | $28.60 | $28.69 | $28.60 | $28.69 | $28.34 | 503 |
2023-01-12 | $28.79 | $28.83 | $28.58 | $28.78 | $28.42 | 7,337 |
2023-01-11 | $28.53 | $28.58 | $28.29 | $28.58 | $28.23 | 4,457 |
2023-01-10 | $28.12 | $28.29 | $27.92 | $28.29 | $27.94 | 15,592 |
2023-01-09 | $28.01 | $28.13 | $27.85 | $27.85 | $27.51 | 1,587 |
2023-01-06 | $27.41 | $27.90 | $27.41 | $27.90 | $27.90 | 1,364 |
2023-01-05 | $27.00 | $27.22 | $26.96 | $27.15 | $27.15 | 34,976 |
2023-01-04 | $27.06 | $27.37 | $27.06 | $27.18 | $27.18 | 2,120 |
2023-01-03 | $26.77 | $26.84 | $26.54 | $26.71 | $26.71 | 6,538 |
2022-12-30 | $26.70 | $26.70 | $26.49 | $26.62 | $26.62 | 3,642 |
2022-12-29 | $26.50 | $26.76 | $26.50 | $26.70 | $26.70 | 7,617 |
2022-12-28 | $26.97 | $26.97 | $26.28 | $26.29 | $26.29 | 4,430 |
2022-12-27 | $27.14 | $27.20 | $26.98 | $27.18 | $26.76 | 6,175 |
2022-12-23 | $26.68 | $27.05 | $26.68 | $27.05 | $26.63 | 1,315 |
2022-12-22 | $26.74 | $26.77 | $26.33 | $26.75 | $26.34 | 3,906 |
2022-12-21 | $26.98 | $27.13 | $26.98 | $27.06 | $26.65 | 1,799 |
2022-12-20 | $26.67 | $26.76 | $26.59 | $26.67 | $26.26 | 13,718 |
2022-12-19 | $26.86 | $26.88 | $26.49 | $26.60 | $26.20 | 4,382 |
2022-12-16 | $27.00 | $27.00 | $26.62 | $26.86 | $26.44 | 10,711 |
2022-12-15 | $27.40 | $27.40 | $27.15 | $27.15 | $26.74 | 1,998 |
2022-12-14 | $28.31 | $28.31 | $27.67 | $27.82 | $27.40 | 10,050 |
2022-12-13 | $28.61 | $28.74 | $27.99 | $28.14 | $27.71 | 12,051 |
2022-12-12 | $27.41 | $27.87 | $27.36 | $27.87 | $27.45 | 1,422 |
2022-12-09 | $27.67 | $27.72 | $27.41 | $27.41 | $27.41 | 2,392 |
2022-12-08 | $27.71 | $27.71 | $27.60 | $27.61 | $27.61 | 3,029 |
2022-12-07 | $27.58 | $27.86 | $27.57 | $27.64 | $27.64 | 33,008 |
2022-12-06 | $27.73 | $27.74 | $27.46 | $27.62 | $27.62 | 6,351 |
2022-12-05 | $28.06 | $28.08 | $27.89 | $27.89 | $27.89 | 37,409 |
2022-12-02 | $28.34 | $28.55 | $28.32 | $28.52 | $28.52 | 4,224 |
2022-12-01 | $28.80 | $28.80 | $28.55 | $28.58 | $28.58 | 4,827 |
2022-11-30 | $27.96 | $28.58 | $27.80 | $28.58 | $28.58 | 3,492 |
2022-11-29 | $28.01 | $28.23 | $28.01 | $28.23 | $28.23 | 1,059 |
2022-11-28 | $28.33 | $28.33 | $27.86 | $27.92 | $27.92 | 3,326 |
2022-11-25 | $28.61 | $28.61 | $28.53 | $28.53 | $28.53 | 853 |
2022-11-23 | $28.44 | $28.50 | $28.27 | $28.50 | $28.50 | 3,063 |
2022-11-22 | $27.89 | $28.44 | $27.89 | $28.44 | $28.44 | 3,330 |
2022-11-21 | $27.54 | $27.79 | $27.54 | $27.79 | $27.79 | 2,252 |
2022-11-18 | $27.58 | $27.81 | $27.56 | $27.81 | $27.81 | 1,726 |
2022-11-17 | $27.37 | $27.72 | $27.35 | $27.72 | $27.72 | 2,078 |
2022-11-16 | $27.94 | $27.94 | $27.64 | $27.73 | $27.73 | 6,950 |
2022-11-15 | $28.77 | $28.77 | $28.28 | $28.33 | $28.33 | 7,173 |
2022-11-14 | $28.37 | $28.61 | $28.21 | $28.21 | $28.21 | 753 |
2022-11-11 | $28.05 | $28.73 | $28.05 | $28.55 | $28.55 | 6,210 |
2022-11-10 | $27.43 | $27.70 | $27.43 | $27.70 | $27.70 | 3,483 |
2022-11-09 | $26.99 | $26.99 | $26.28 | $26.28 | $26.28 | 2,010 |
2022-11-08 | $26.91 | $27.23 | $26.91 | $27.01 | $27.01 | 8,869 |
2022-11-07 | $26.59 | $26.75 | $26.53 | $26.75 | $26.75 | 1,812 |
2022-11-04 | $26.60 | $26.60 | $26.03 | $26.49 | $26.49 | 4,530 |
2022-11-03 | $25.83 | $26.05 | $25.82 | $25.85 | $25.85 | 6,639 |
2022-11-02 | $26.26 | $26.72 | $25.94 | $25.94 | $25.94 | 2,393 |
2022-11-01 | $26.62 | $26.62 | $26.34 | $26.48 | $26.48 | 3,056 |
2022-10-31 | $26.45 | $26.52 | $26.34 | $26.34 | $26.34 | 3,432 |
2022-10-28 | $26.29 | $26.49 | $26.29 | $26.49 | $26.49 | 4,307 |
2022-10-27 | $26.19 | $26.31 | $25.91 | $25.91 | $25.91 | 8,349 |
2022-10-26 | $25.95 | $26.29 | $25.95 | $26.02 | $26.02 | 1,968 |
2022-10-25 | $25.55 | $26.02 | $25.55 | $26.02 | $26.02 | 4,716 |
2022-10-24 | $25.54 | $25.61 | $25.34 | $25.56 | $25.56 | 9,559 |
2022-10-21 | $24.97 | $25.35 | $24.94 | $25.35 | $25.35 | 4,708 |
2022-10-20 | $25.27 | $25.27 | $24.83 | $24.83 | $24.83 | 8,017 |
2022-10-19 | $25.13 | $25.20 | $25.00 | $25.01 | $25.01 | 2,285 |
2022-10-18 | $25.57 | $25.57 | $25.03 | $25.34 | $25.34 | 4,041 |
2022-10-17 | $25.01 | $25.01 | $24.93 | $24.93 | $24.93 | 468 |
2022-10-14 | $25.18 | $25.18 | $24.53 | $24.53 | $24.53 | 4,452 |
2022-10-13 | $23.75 | $25.02 | $23.75 | $25.02 | $25.02 | 2,913 |
2022-10-12 | $24.09 | $24.33 | $24.03 | $24.22 | $24.22 | 8,204 |
2022-10-11 | $24.02 | $24.55 | $24.02 | $24.22 | $24.22 | 4,958 |
2022-10-10 | $24.55 | $24.55 | $24.25 | $24.25 | $24.25 | 1,485 |
2022-10-07 | $24.82 | $24.82 | $24.24 | $24.32 | $24.32 | 11,880 |
2022-10-06 | $25.21 | $25.21 | $24.82 | $24.88 | $24.88 | 971 |
2022-10-05 | $24.96 | $25.22 | $24.95 | $25.19 | $25.19 | 5,483 |
2022-10-04 | $24.74 | $25.21 | $24.68 | $25.18 | $25.18 | 8,539 |
2022-10-03 | $23.87 | $24.20 | $23.79 | $24.20 | $24.20 | 1,728 |
2022-09-30 | $23.78 | $23.86 | $23.35 | $23.35 | $23.35 | 2,941 |
2022-09-29 | $23.70 | $23.71 | $23.65 | $23.65 | $23.65 | 837 |
2022-09-28 | $23.90 | $24.30 | $23.89 | $24.29 | $24.29 | 8,857 |
2022-09-27 | $24.26 | $24.26 | $23.73 | $23.89 | $23.60 | 396,765 |
2022-09-26 | $24.23 | $24.36 | $23.78 | $23.85 | $23.56 | 6,208 |
2022-09-23 | $24.76 | $24.76 | $24.12 | $24.34 | $24.34 | 5,181 |
2022-09-22 | $25.43 | $25.43 | $25.18 | $25.18 | $25.18 | 2,440 |
2022-09-21 | $26.09 | $26.10 | $25.46 | $25.46 | $25.46 | 2,046 |
2022-09-20 | $25.90 | $25.96 | $25.75 | $25.94 | $25.94 | 2,957 |
2022-09-19 | $25.72 | $26.29 | $25.72 | $26.29 | $26.29 | 5,449 |
2022-09-16 | $26.10 | $26.14 | $25.86 | $26.06 | $26.06 | 3,001 |
2022-09-15 | $26.48 | $26.68 | $26.33 | $26.37 | $26.37 | 5,993 |
2022-09-14 | $26.65 | $26.66 | $26.44 | $26.49 | $26.49 | 9,864 |
2022-09-13 | $26.90 | $26.99 | $26.56 | $26.56 | $26.56 | 1,011 |
2022-09-12 | $27.80 | $27.80 | $27.67 | $27.77 | $27.77 | 1,060 |
2022-09-09 | $27.22 | $27.36 | $27.18 | $27.36 | $27.36 | 2,234 |
2022-09-08 | $26.63 | $26.80 | $26.48 | $26.80 | $26.80 | 1,429 |
2022-09-07 | $26.25 | $26.68 | $26.22 | $26.68 | $26.68 | 4,324 |
2022-09-06 | $26.22 | $26.44 | $26.21 | $26.28 | $26.28 | 7,191 |
2022-09-02 | $26.71 | $26.95 | $26.62 | $26.62 | $26.62 | 1,426 |
2022-09-01 | $26.21 | $26.58 | $26.21 | $26.58 | $26.58 | 2,690 |
2022-08-31 | $26.87 | $27.06 | $26.83 | $26.83 | $26.83 | 10,625 |
2022-08-30 | $27.26 | $27.26 | $27.06 | $27.09 | $27.09 | 1,435 |
2022-08-29 | $27.50 | $27.73 | $27.49 | $27.49 | $27.49 | 11,729 |
2022-08-26 | $27.87 | $27.95 | $27.78 | $27.78 | $27.78 | 2,727 |
2022-08-25 | $28.40 | $28.51 | $28.36 | $28.51 | $28.51 | 3,540 |
2022-08-24 | $28.09 | $28.21 | $28.05 | $28.13 | $28.13 | 3,267 |
2022-08-23 | $28.27 | $28.34 | $28.11 | $28.20 | $28.20 | 4,938 |
2022-08-22 | $27.98 | $27.98 | $27.90 | $27.90 | $27.90 | 899 |
2022-08-19 | $28.56 | $28.59 | $28.50 | $28.54 | $28.54 | 4,278 |
2022-08-18 | $28.50 | $28.72 | $28.50 | $28.72 | $28.72 | 1,376 |
2022-08-17 | $28.78 | $28.89 | $28.47 | $28.72 | $28.72 | 6,851 |
2022-08-16 | $28.80 | $29.10 | $28.77 | $29.10 | $29.10 | 4,356 |
2022-08-15 | $28.45 | $28.60 | $28.41 | $28.60 | $28.60 | 4,543 |
2022-08-12 | $28.52 | $28.73 | $28.52 | $28.73 | $28.73 | 2,211 |
2022-08-11 | $28.49 | $28.57 | $28.38 | $28.43 | $28.43 | 3,501 |
2022-08-10 | $28.00 | $28.03 | $27.85 | $27.86 | $27.86 | 2,741 |
2022-08-09 | $27.31 | $27.31 | $27.25 | $27.25 | $27.25 | 507 |
2022-08-08 | $27.62 | $27.62 | $27.41 | $27.41 | $27.41 | 462 |
2022-08-05 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 1,052 |
2022-08-04 | $27.08 | $27.08 | $26.89 | $26.89 | $26.89 | 1,096 |
2022-08-03 | $27.17 | $27.31 | $27.17 | $27.24 | $27.24 | 1,733 |
2022-08-02 | $27.19 | $27.36 | $27.04 | $27.04 | $27.04 | 3,665 |
2022-08-01 | $27.15 | $27.40 | $27.15 | $27.40 | $27.40 | 1,609 |
2022-07-29 | $27.21 | $27.48 | $27.18 | $27.48 | $27.48 | 4,795 |
2022-07-28 | $27.09 | $27.18 | $26.62 | $27.18 | $27.18 | 3,954 |
2022-07-27 | $26.44 | $26.85 | $26.44 | $26.85 | $26.85 | 1,807 |
2022-07-26 | $26.46 | $26.46 | $26.25 | $26.27 | $26.27 | 8,141 |
2022-07-25 | $26.70 | $26.80 | $26.63 | $26.74 | $26.74 | 11,992 |
2022-07-22 | $26.83 | $26.83 | $26.54 | $26.54 | $26.54 | 2,405 |
2022-07-21 | $26.43 | $26.77 | $26.42 | $26.77 | $26.77 | 9,568 |
2022-07-20 | $26.69 | $27.07 | $26.69 | $27.07 | $27.07 | 2,556 |
2022-07-19 | $26.64 | $26.90 | $26.62 | $26.89 | $26.89 | 4,869 |
2022-07-18 | $26.43 | $26.47 | $26.18 | $26.18 | $26.18 | 2,338 |
2022-07-15 | $25.95 | $25.99 | $25.88 | $25.97 | $25.97 | 8,605 |
2022-07-14 | $25.29 | $25.55 | $25.29 | $25.55 | $25.55 | 1,860 |
2022-07-13 | $25.80 | $25.90 | $25.68 | $25.84 | $25.84 | 8,715 |
2022-07-12 | $25.67 | $26.17 | $25.67 | $26.01 | $26.01 | 1,832 |
2022-07-11 | $26.14 | $26.14 | $25.97 | $25.97 | $25.97 | 1,865 |
2022-07-08 | $26.31 | $26.36 | $26.14 | $26.21 | $26.21 | 4,067 |
2022-07-07 | $26.16 | $26.33 | $26.05 | $26.30 | $26.30 | 6,938 |
2022-07-06 | $26.21 | $26.21 | $25.66 | $25.89 | $25.89 | 4,099 |
2022-07-05 | $25.72 | $26.07 | $25.58 | $26.07 | $26.07 | 6,743 |
2022-07-01 | $26.08 | $26.23 | $26.00 | $26.23 | $26.23 | 4,677 |
2022-06-30 | $25.81 | $26.16 | $25.81 | $25.92 | $25.92 | 6,657 |
2022-06-29 | $26.55 | $26.55 | $26.22 | $26.40 | $26.40 | 5,268 |
2022-06-28 | $26.88 | $27.37 | $26.65 | $26.65 | $26.65 | 3,668 |
2022-06-27 | $27.50 | $27.50 | $27.21 | $27.31 | $26.99 | 8,335 |
2022-06-24 | $26.73 | $27.26 | $26.73 | $27.21 | $26.89 | 2,000 |
2022-06-23 | $26.50 | $26.69 | $26.25 | $26.58 | $26.27 | 11,946 |
2022-06-22 | $26.67 | $26.67 | $26.47 | $26.54 | $26.23 | 10,252 |
2022-06-21 | $26.86 | $26.87 | $26.69 | $26.81 | $26.50 | 3,362 |
2022-06-17 | $26.36 | $26.36 | $26.00 | $26.24 | $25.93 | 8,442 |
2022-06-16 | $26.36 | $26.39 | $26.19 | $26.19 | $25.89 | 4,862 |
2022-06-15 | $27.43 | $27.43 | $27.10 | $27.19 | $26.87 | 11,261 |
2022-06-14 | $27.50 | $27.50 | $27.02 | $27.19 | $26.87 | 27,763 |
2022-06-13 | $27.44 | $27.54 | $27.12 | $27.12 | $26.80 | 8,212 |
2022-06-10 | $28.36 | $28.36 | $28.15 | $28.21 | $27.89 | 28,200 |
2022-06-09 | $29.46 | $29.46 | $28.91 | $28.91 | $28.58 | 1,812 |
2022-06-08 | $29.59 | $29.68 | $29.44 | $29.44 | $29.10 | 1,239 |
2022-06-07 | $29.28 | $29.81 | $29.28 | $29.81 | $29.46 | 2,919 |
2022-06-06 | $29.74 | $29.75 | $29.51 | $29.64 | $29.30 | 10,038 |
2022-06-03 | $29.57 | $29.57 | $29.36 | $29.40 | $29.06 | 2,753 |
2022-06-02 | $29.35 | $29.63 | $29.35 | $29.63 | $29.29 | 1,908 |
2022-06-01 | $29.50 | $29.61 | $29.24 | $29.59 | $29.25 | 3,298 |
2022-05-31 | $29.86 | $29.86 | $29.59 | $29.69 | $29.34 | 3,408 |
2022-05-27 | $29.73 | $29.94 | $29.68 | $29.94 | $29.59 | 1,927 |
2022-05-26 | $29.41 | $29.63 | $29.41 | $29.54 | $29.20 | 4,138 |
2022-05-25 | $28.65 | $29.10 | $28.65 | $29.10 | $28.77 | 6,736 |
2022-05-24 | $28.24 | $28.43 | $27.80 | $28.43 | $28.10 | 7,743 |
2022-05-23 | $28.40 | $28.71 | $28.40 | $28.48 | $28.14 | 3,084 |
2022-05-20 | $28.11 | $28.24 | $27.84 | $28.24 | $27.91 | 3,151 |
2022-05-19 | $28.49 | $28.55 | $28.38 | $28.38 | $28.05 | 2,718 |
2022-05-18 | $29.26 | $29.26 | $28.69 | $28.69 | $28.35 | 4,765 |
2022-05-17 | $29.35 | $29.71 | $29.35 | $29.71 | $29.37 | 5,729 |
2022-05-16 | $28.77 | $29.04 | $28.64 | $29.04 | $28.70 | 906 |
2022-05-13 | $28.72 | $28.92 | $28.70 | $28.80 | $28.47 | 3,907 |
2022-05-12 | $28.36 | $28.36 | $28.01 | $28.35 | $28.02 | 7,490 |
2022-05-11 | $28.47 | $28.67 | $28.01 | $28.01 | $27.69 | 4,754 |
2022-05-10 | $28.82 | $28.82 | $27.95 | $28.12 | $27.79 | 2,604 |
2022-05-09 | $28.63 | $28.86 | $28.56 | $28.58 | $28.25 | 8,632 |
2022-05-06 | $28.75 | $28.95 | $28.52 | $28.86 | $28.53 | 7,201 |
2022-05-05 | $29.72 | $29.72 | $28.66 | $28.91 | $28.57 | 11,526 |
2022-05-04 | $28.69 | $29.57 | $28.64 | $29.57 | $29.23 | 2,638 |
2022-05-03 | $28.18 | $28.78 | $28.18 | $28.74 | $28.41 | 10,532 |
2022-05-02 | $28.06 | $28.34 | $27.80 | $28.32 | $27.99 | 4,857 |
2022-04-29 | $29.02 | $29.02 | $27.94 | $27.96 | $27.63 | 5,386 |
2022-04-28 | $28.51 | $28.85 | $28.39 | $28.80 | $28.46 | 3,379 |
2022-04-27 | $28.58 | $28.67 | $28.25 | $28.48 | $28.15 | 4,176 |
2022-04-26 | $28.93 | $29.04 | $28.60 | $28.60 | $28.27 | 26,154 |
2022-04-25 | $29.00 | $29.00 | $28.33 | $29.00 | $28.66 | 7,520 |
2022-04-22 | $29.73 | $29.73 | $29.09 | $29.20 | $28.86 | 28,848 |
2022-04-21 | $30.41 | $30.57 | $30.07 | $30.14 | $29.79 | 6,557 |
2022-04-20 | $30.43 | $30.43 | $30.16 | $30.26 | $29.91 | 5,031 |
2022-04-19 | $29.66 | $29.98 | $29.66 | $29.98 | $29.63 | 3,386 |
2022-04-18 | $29.48 | $29.48 | $29.34 | $29.37 | $29.03 | 3,370 |
2022-04-14 | $29.39 | $29.53 | $29.38 | $29.39 | $29.05 | 2,590 |
2022-04-13 | $29.12 | $29.46 | $29.01 | $29.33 | $28.99 | 111,440 |
2022-04-12 | $29.30 | $29.34 | $28.98 | $29.04 | $28.70 | 18,332 |
2022-04-11 | $29.14 | $29.24 | $29.06 | $29.07 | $28.73 | 9,216 |
2022-04-08 | $28.92 | $29.26 | $28.92 | $29.10 | $28.77 | 4,948 |
2022-04-07 | $28.43 | $28.85 | $28.43 | $28.85 | $28.52 | 3,143 |
2022-04-06 | $28.76 | $28.89 | $28.74 | $28.80 | $28.47 | 4,018 |
2022-04-05 | $29.11 | $29.18 | $28.74 | $28.74 | $28.41 | 3,982 |
2022-04-04 | $28.87 | $28.96 | $28.85 | $28.96 | $28.63 | 2,005 |
2022-04-01 | $28.97 | $28.99 | $28.72 | $28.99 | $28.65 | 9,986 |
2022-03-31 | $29.09 | $29.11 | $28.86 | $28.86 | $28.53 | 3,361 |
2022-03-30 | $29.29 | $29.29 | $29.11 | $29.16 | $28.82 | 3,793 |
2022-03-29 | $29.12 | $29.35 | $29.07 | $29.35 | $29.01 | 11,153 |
2022-03-28 | $28.92 | $29.11 | $28.92 | $29.11 | $28.62 | 5,318 |
2022-03-25 | $29.05 | $29.24 | $29.05 | $29.24 | $28.74 | 2,735 |
2022-03-24 | $28.83 | $28.91 | $28.81 | $28.89 | $28.40 | 3,141 |
2022-03-23 | $28.81 | $28.81 | $28.61 | $28.62 | $28.14 | 2,020 |
2022-03-22 | $28.84 | $28.96 | $28.74 | $28.79 | $28.31 | 835 |
2022-03-21 | $28.73 | $28.76 | $28.55 | $28.65 | $28.17 | 2,623 |
2022-03-18 | $28.44 | $28.55 | $28.27 | $28.55 | $28.07 | 7,666 |
2022-03-17 | $28.43 | $28.54 | $28.39 | $28.54 | $28.06 | 3,063 |
2022-03-16 | $28.24 | $28.24 | $28.24 | $28.24 | $27.76 | 302 |
2022-03-15 | $27.83 | $27.95 | $27.76 | $27.95 | $27.48 | 3,015 |
2022-03-14 | $28.13 | $28.13 | $27.89 | $27.98 | $27.51 | 2,364 |
2022-03-11 | $28.34 | $28.36 | $28.08 | $28.08 | $27.60 | 12,791 |
2022-03-10 | $28.07 | $28.19 | $27.93 | $28.19 | $27.72 | 3,292 |
2022-03-09 | $28.30 | $28.43 | $28.17 | $28.17 | $27.69 | 7,415 |
2022-03-08 | $28.02 | $28.46 | $27.95 | $27.98 | $27.51 | 3,809 |
2022-03-07 | $28.15 | $28.23 | $27.92 | $27.92 | $27.45 | 4,170 |
2022-03-04 | $28.47 | $28.47 | $28.27 | $28.44 | $27.96 | 2,919 |
2022-03-03 | $28.39 | $28.66 | $28.38 | $28.62 | $28.13 | 5,026 |
2022-03-02 | $28.02 | $28.59 | $28.02 | $28.50 | $28.02 | 3,781 |
2022-03-01 | $27.57 | $27.81 | $27.55 | $27.75 | $27.29 | 2,270 |
2022-02-28 | $28.12 | $28.24 | $27.97 | $28.24 | $27.77 | 18,132 |
2022-02-25 | $27.97 | $28.33 | $27.91 | $28.27 | $27.80 | 1,233 |
2022-02-24 | $27.36 | $27.61 | $27.06 | $27.61 | $27.15 | 9,135 |
2022-02-23 | $28.21 | $28.21 | $27.84 | $27.84 | $27.37 | 6,102 |
2022-02-22 | $28.37 | $28.38 | $28.01 | $28.10 | $27.63 | 12,201 |
2022-02-18 | $28.45 | $28.54 | $28.35 | $28.35 | $27.88 | 4,988 |
2022-02-17 | $28.44 | $28.57 | $28.41 | $28.41 | $27.94 | 2,897 |
2022-02-16 | $28.80 | $28.83 | $28.61 | $28.79 | $28.30 | 6,364 |
2022-02-15 | $28.40 | $28.63 | $28.40 | $28.58 | $28.10 | 5,777 |
2022-02-14 | $28.28 | $28.33 | $28.08 | $28.33 | $27.85 | 2,737 |
2022-02-11 | $28.72 | $28.74 | $28.47 | $28.54 | $28.06 | 1,585 |
2022-02-10 | $28.79 | $28.79 | $28.37 | $28.37 | $27.90 | 2,495 |
2022-02-09 | $28.68 | $28.81 | $28.68 | $28.74 | $28.26 | 3,530 |
2022-02-08 | $28.33 | $28.54 | $28.33 | $28.54 | $28.06 | 8,070 |
2022-02-07 | $28.08 | $28.34 | $28.08 | $28.19 | $27.72 | 5,051 |
2022-02-04 | $28.30 | $28.30 | $27.98 | $28.17 | $27.70 | 4,476 |
2022-02-03 | $28.43 | $28.53 | $28.30 | $28.30 | $27.82 | 3,740 |
2022-02-02 | $28.28 | $28.46 | $28.21 | $28.46 | $27.99 | 4,337 |
2022-02-01 | $28.29 | $28.53 | $28.20 | $28.52 | $28.04 | 5,126 |
2022-01-31 | $27.92 | $28.28 | $27.91 | $28.28 | $27.81 | 4,297 |
2022-01-28 | $27.63 | $28.04 | $27.56 | $28.04 | $27.57 | 10,377 |
2022-01-27 | $27.73 | $28.21 | $27.62 | $27.72 | $27.25 | 14,879 |
2022-01-26 | $28.32 | $28.43 | $27.56 | $27.75 | $27.28 | 4,774 |
2022-01-25 | $27.95 | $28.26 | $27.62 | $28.22 | $27.74 | 7,099 |
2022-01-24 | $27.66 | $27.95 | $27.28 | $27.95 | $27.48 | 14,902 |
2022-01-21 | $28.20 | $28.34 | $27.91 | $27.95 | $27.48 | 9,670 |
2022-01-20 | $28.61 | $28.91 | $28.28 | $28.28 | $27.80 | 5,697 |
2022-01-19 | $28.75 | $28.94 | $28.75 | $28.80 | $28.32 | 2,175 |
2022-01-18 | $29.11 | $29.13 | $28.92 | $28.96 | $28.47 | 2,587 |
2022-01-14 | $28.90 | $29.27 | $28.90 | $29.27 | $28.77 | 9,739 |
2022-01-13 | $29.13 | $29.26 | $29.06 | $29.10 | $28.61 | 22,605 |
2022-01-12 | $28.94 | $28.99 | $28.84 | $28.95 | $28.46 | 4,717 |
2022-01-11 | $28.73 | $28.96 | $28.71 | $28.96 | $28.47 | 4,002 |
2022-01-10 | $28.77 | $28.85 | $28.69 | $28.85 | $28.36 | 2,367 |
2022-01-07 | $28.59 | $29.01 | $28.59 | $28.95 | $28.46 | 6,414 |
2022-01-06 | $28.66 | $28.78 | $28.49 | $28.64 | $28.15 | 4,182 |
2022-01-05 | $28.85 | $29.01 | $28.51 | $28.52 | $28.04 | 6,820 |
2022-01-04 | $28.65 | $28.75 | $28.63 | $28.63 | $28.15 | 8,057 |
2022-01-03 | $28.16 | $28.22 | $28.11 | $28.20 | $27.72 | 3,776 |
2021-12-31 | $28.19 | $28.19 | $27.93 | $27.98 | $27.51 | 1,914 |
2021-12-30 | $28.13 | $28.13 | $27.97 | $27.98 | $27.51 | 4,551 |
2021-12-29 | $28.04 | $28.04 | $27.93 | $27.96 | $27.49 | 4,508 |
2021-12-28 | $28.20 | $28.32 | $28.20 | $28.28 | $27.46 | 8,523 |
2021-12-27 | $27.91 | $28.13 | $27.91 | $28.13 | $27.31 | 1,475 |
2021-12-23 | $27.62 | $27.95 | $27.62 | $27.90 | $27.09 | 3,550 |
2021-12-22 | $27.45 | $27.65 | $27.36 | $27.65 | $26.85 | 2,306 |
2021-12-21 | $27.47 | $27.59 | $27.47 | $27.49 | $26.69 | 1,361 |
2021-12-20 | $26.89 | $27.16 | $26.89 | $27.16 | $26.37 | 3,539 |
2021-12-17 | $27.63 | $27.63 | $27.50 | $27.50 | $26.70 | 6,170 |
2021-12-16 | $27.81 | $27.84 | $27.62 | $27.71 | $26.91 | 1,054 |
2021-12-15 | $27.06 | $27.36 | $27.06 | $27.32 | $26.52 | 3,791 |
2021-12-14 | $27.23 | $27.26 | $27.16 | $27.16 | $26.37 | 9,082 |
2021-12-13 | $27.17 | $27.17 | $27.07 | $27.07 | $26.28 | 738 |
2021-12-10 | $27.06 | $27.15 | $27.06 | $27.15 | $26.36 | 660 |
2021-12-09 | $27.00 | $27.21 | $27.00 | $27.10 | $26.31 | 5,679 |
2021-12-08 | $27.22 | $27.23 | $27.12 | $27.21 | $26.42 | 3,249 |
2021-12-07 | $27.41 | $27.41 | $27.13 | $27.13 | $26.34 | 3,319 |
2021-12-06 | $27.04 | $27.22 | $26.92 | $27.03 | $26.24 | 2,925 |
2021-12-03 | $26.79 | $26.79 | $26.53 | $26.62 | $25.84 | 2,480 |
2021-12-02 | $26.29 | $26.60 | $26.24 | $26.46 | $25.69 | 5,285 |
2021-12-01 | $26.73 | $26.80 | $26.10 | $26.10 | $25.34 | 6,356 |
2021-11-30 | $26.64 | $26.64 | $26.32 | $26.32 | $25.55 | 5,771 |
2021-11-29 | $26.95 | $27.05 | $26.84 | $26.91 | $26.12 | 2,398 |
2021-11-26 | $26.96 | $27.07 | $26.80 | $27.00 | $26.21 | 2,845 |
2021-11-24 | $27.54 | $27.54 | $27.49 | $27.50 | $26.70 | 2,304 |
2021-11-23 | $27.56 | $27.58 | $27.43 | $27.58 | $26.78 | 9,800 |
2021-11-22 | $27.41 | $27.53 | $27.41 | $27.41 | $26.62 | 1,335 |
2021-11-19 | $27.08 | $27.11 | $27.02 | $27.07 | $26.28 | 1,108 |
2021-11-18 | $27.52 | $27.52 | $27.34 | $27.39 | $26.59 | 1,416 |
2021-11-17 | $27.64 | $27.65 | $27.63 | $27.65 | $26.84 | 1,620 |
2021-11-16 | $28.03 | $28.03 | $27.86 | $27.86 | $27.05 | 9,617 |
2021-11-15 | $28.18 | $28.18 | $28.05 | $28.06 | $27.24 | 1,225 |
2021-11-12 | $28.19 | $28.23 | $28.15 | $28.20 | $27.37 | 2,124 |
2021-11-11 | $28.08 | $28.20 | $28.07 | $28.18 | $27.36 | 8,124 |
2021-11-10 | $28.06 | $28.06 | $27.98 | $27.98 | $27.16 | 455 |
2021-11-09 | $27.77 | $27.84 | $27.77 | $27.84 | $27.03 | 1,786 |
2021-11-08 | $27.93 | $27.93 | $27.81 | $27.82 | $27.01 | 7,432 |
2021-11-05 | $27.74 | $27.85 | $27.74 | $27.75 | $26.94 | 4,863 |
2021-11-04 | $27.87 | $27.87 | $27.39 | $27.39 | $26.59 | 3,541 |
2021-11-03 | $27.61 | $27.87 | $27.57 | $27.87 | $27.06 | 6,108 |
2021-11-02 | $27.27 | $27.40 | $27.27 | $27.37 | $26.57 | 4,898 |
2021-11-01 | $27.30 | $27.33 | $27.25 | $27.33 | $26.54 | 6,048 |
2021-10-29 | $26.79 | $27.07 | $26.79 | $26.96 | $26.18 | 2,580 |
2021-10-28 | $27.04 | $27.06 | $27.01 | $27.06 | $26.27 | 4,839 |
2021-10-27 | $27.05 | $27.10 | $26.89 | $26.89 | $26.11 | 2,770 |
2021-10-26 | $27.86 | $27.86 | $27.52 | $27.52 | $26.72 | 3,419 |
2021-10-25 | $27.71 | $27.74 | $27.64 | $27.64 | $26.83 | 3,075 |
2021-10-22 | $27.76 | $27.76 | $27.58 | $27.58 | $26.77 | 1,314 |
2021-10-21 | $28.04 | $28.04 | $27.47 | $27.59 | $26.79 | 9,714 |
2021-10-20 | $27.94 | $28.02 | $27.86 | $27.93 | $27.11 | 2,416 |
2021-10-19 | $27.61 | $27.68 | $27.61 | $27.65 | $26.84 | 1,027 |
2021-10-18 | $27.77 | $27.81 | $27.60 | $27.62 | $26.81 | 3,080 |
2021-10-15 | $28.00 | $28.00 | $27.81 | $27.81 | $26.99 | 2,556 |
2021-10-14 | $27.77 | $27.89 | $27.77 | $27.85 | $27.04 | 1,869 |
2021-10-13 | $27.27 | $27.37 | $27.27 | $27.34 | $26.55 | 8,401 |
2021-10-12 | $27.45 | $27.48 | $27.37 | $27.37 | $26.57 | 1,829 |
2021-10-11 | $27.79 | $27.79 | $27.47 | $27.47 | $26.67 | 1,546 |
2021-10-08 | $27.55 | $27.61 | $27.50 | $27.54 | $26.73 | 1,921 |
2021-10-07 | $27.56 | $27.61 | $27.51 | $27.51 | $26.71 | 1,540 |
2021-10-06 | $27.02 | $27.28 | $26.90 | $27.28 | $26.48 | 7,841 |
2021-10-05 | $27.59 | $27.59 | $27.35 | $27.40 | $26.60 | 1,371 |
2021-10-04 | $27.32 | $27.32 | $27.23 | $27.26 | $26.47 | 2,882 |
2021-10-01 | $26.91 | $27.22 | $26.74 | $27.22 | $26.42 | 7,575 |
2021-09-30 | $27.35 | $27.35 | $26.83 | $26.83 | $26.05 | 3,376 |
2021-09-29 | $27.55 | $27.55 | $27.32 | $27.37 | $26.58 | 2,022 |
2021-09-28 | $27.78 | $27.78 | $27.24 | $27.24 | $26.45 | 1,486 |
2021-09-27 | $27.26 | $27.66 | $27.26 | $27.56 | $26.76 | 4,261 |
2021-09-24 | $27.40 | $27.42 | $27.38 | $27.41 | $26.32 | 2,779 |
2021-09-23 | $27.29 | $27.48 | $27.29 | $27.36 | $26.27 | 2,192 |
2021-09-22 | $27.06 | $27.08 | $26.91 | $26.92 | $25.85 | 4,686 |
2021-09-21 | $26.62 | $26.73 | $26.62 | $26.63 | $25.58 | 1,514 |
2021-09-20 | $26.69 | $26.81 | $26.69 | $26.77 | $25.70 | 2,847 |
2021-09-17 | $27.31 | $27.31 | $27.19 | $27.19 | $26.11 | 286 |
2021-09-16 | $27.53 | $27.53 | $27.29 | $27.35 | $26.26 | 2,750 |
2021-09-15 | $27.38 | $27.52 | $27.28 | $27.51 | $26.42 | 4,256 |
2021-09-14 | $27.24 | $27.29 | $27.03 | $27.14 | $26.06 | 11,182 |
2021-09-13 | $27.50 | $27.58 | $27.42 | $27.46 | $26.37 | 2,562 |
2021-09-10 | $27.59 | $27.59 | $27.32 | $27.32 | $26.23 | 6,057 |
2021-09-09 | $27.57 | $27.72 | $27.51 | $27.51 | $26.42 | 3,622 |
2021-09-08 | $27.61 | $27.65 | $27.58 | $27.61 | $26.51 | 4,162 |
2021-09-07 | $27.82 | $27.82 | $27.62 | $27.63 | $26.53 | 2,176 |
2021-09-03 | $27.95 | $27.95 | $27.82 | $27.87 | $26.76 | 4,285 |
2021-09-02 | $27.94 | $27.98 | $27.93 | $27.94 | $26.83 | 1,332 |
2021-09-01 | $27.66 | $27.78 | $27.66 | $27.77 | $26.67 | 2,295 |
2021-08-31 | $27.62 | $27.88 | $27.62 | $27.86 | $26.75 | 11,886 |
2021-08-30 | $27.78 | $27.80 | $27.67 | $27.67 | $26.57 | 2,541 |
2021-08-27 | $27.66 | $27.91 | $27.66 | $27.86 | $26.76 | 3,866 |
2021-08-26 | $27.66 | $27.66 | $27.45 | $27.45 | $26.36 | 2,849 |
2021-08-25 | $27.58 | $27.79 | $27.58 | $27.73 | $26.63 | 4,532 |
2021-08-24 | $27.55 | $27.63 | $27.54 | $27.58 | $26.49 | 4,546 |
2021-08-23 | $27.49 | $27.60 | $27.47 | $27.52 | $26.42 | 4,814 |
2021-08-20 | $27.33 | $27.40 | $27.26 | $27.35 | $26.26 | 2,422 |
2021-08-19 | $27.31 | $27.31 | $27.09 | $27.11 | $26.03 | 1,234 |
2021-08-18 | $27.77 | $27.82 | $27.50 | $27.50 | $26.40 | 1,813 |
2021-08-17 | $27.78 | $27.84 | $27.61 | $27.78 | $26.67 | 3,261 |
2021-08-16 | $27.90 | $27.97 | $27.89 | $27.93 | $26.82 | 1,719 |
2021-08-13 | $27.98 | $28.02 | $27.94 | $27.94 | $26.83 | 5,082 |
2021-08-12 | $28.07 | $28.07 | $27.80 | $28.00 | $26.89 | 8,753 |
2021-08-11 | $27.93 | $28.07 | $27.88 | $28.07 | $26.95 | 4,720 |
2021-08-10 | $27.70 | $27.76 | $27.66 | $27.72 | $26.61 | 1,684 |
2021-08-09 | $27.60 | $27.60 | $27.33 | $27.47 | $26.38 | 2,300 |
2021-08-06 | $27.40 | $27.55 | $27.40 | $27.46 | $26.37 | 3,259 |
2021-08-05 | $27.23 | $27.28 | $27.21 | $27.25 | $26.16 | 6,232 |
2021-08-04 | $27.40 | $27.40 | $27.05 | $27.05 | $25.97 | 5,179 |
2021-08-03 | $27.17 | $27.45 | $27.17 | $27.45 | $26.36 | 1,353 |
2021-08-02 | $27.60 | $27.60 | $27.16 | $27.16 | $26.08 | 5,508 |
2021-07-30 | $27.22 | $27.23 | $27.22 | $27.23 | $26.15 | 1,575 |
2021-07-29 | $27.56 | $27.56 | $27.43 | $27.46 | $26.37 | 6,044 |
2021-07-28 | $27.54 | $27.54 | $27.08 | $27.29 | $26.20 | 1,379 |
2021-07-27 | $27.02 | $27.33 | $27.02 | $27.26 | $26.17 | 7,565 |
2021-07-26 | $27.26 | $27.26 | $27.14 | $27.26 | $26.18 | 3,362 |
2021-07-23 | $27.07 | $27.07 | $26.89 | $27.03 | $25.96 | 4,263 |
2021-07-22 | $26.90 | $26.93 | $26.78 | $26.86 | $25.79 | 5,208 |
2021-07-21 | $27.13 | $27.19 | $27.10 | $27.10 | $26.02 | 2,996 |
2021-07-20 | $26.68 | $26.94 | $26.52 | $26.73 | $25.67 | 10,228 |
2021-07-19 | $26.60 | $26.60 | $26.25 | $26.48 | $25.43 | 9,298 |
2021-07-16 | $27.08 | $27.21 | $26.95 | $26.95 | $25.88 | 1,717 |
2021-07-15 | $27.02 | $27.28 | $27.02 | $27.17 | $26.09 | 8,556 |
2021-07-14 | $27.30 | $27.30 | $27.13 | $27.22 | $26.14 | 2,502 |
2021-07-13 | $27.41 | $27.41 | $27.15 | $27.15 | $26.07 | 1,250 |
2021-07-12 | $27.46 | $27.51 | $27.43 | $27.48 | $26.39 | 1,334 |
2021-07-09 | $27.41 | $27.42 | $27.35 | $27.42 | $26.33 | 2,559 |
2021-07-08 | $27.01 | $27.11 | $26.94 | $26.94 | $25.87 | 1,466 |
2021-07-07 | $27.08 | $27.25 | $27.04 | $27.21 | $26.13 | 6,056 |
2021-07-06 | $27.45 | $27.45 | $27.02 | $27.14 | $26.06 | 2,535 |
2021-07-02 | $27.53 | $27.54 | $27.45 | $27.54 | $26.44 | 1,918 |
2021-07-01 | $27.58 | $27.64 | $27.58 | $27.63 | $26.53 | 1,231 |
2021-06-30 | $27.14 | $27.48 | $27.02 | $27.48 | $26.38 | 2,753 |
2021-06-29 | $27.36 | $27.49 | $27.23 | $27.23 | $26.15 | 3,464 |
2021-06-28 | $27.92 | $27.92 | $27.35 | $27.41 | $26.32 | 9,383 |
2021-06-25 | $27.50 | $27.62 | $27.50 | $27.60 | $26.51 | 2,881 |
2021-06-24 | $27.77 | $27.79 | $27.77 | $27.79 | $26.38 | 760 |
2021-06-23 | $27.71 | $27.74 | $27.60 | $27.60 | $26.20 | 4,510 |
2021-06-22 | $27.61 | $27.78 | $27.60 | $27.68 | $26.27 | 9,381 |
2021-06-21 | $27.66 | $27.75 | $27.66 | $27.75 | $26.34 | 1,728 |
2021-06-18 | $27.41 | $27.41 | $27.27 | $27.27 | $25.88 | 2,251 |
2021-06-17 | $27.84 | $27.88 | $27.74 | $27.81 | $26.40 | 4,718 |
2021-06-16 | $28.51 | $28.51 | $28.29 | $28.32 | $26.88 | 4,495 |
2021-06-15 | $28.48 | $28.58 | $28.44 | $28.54 | $27.09 | 1,381 |
2021-06-14 | $28.39 | $28.40 | $28.33 | $28.40 | $26.96 | 3,774 |
2021-06-11 | $28.60 | $28.66 | $28.59 | $28.66 | $27.20 | 4,723 |
2021-06-10 | $28.68 | $28.68 | $28.54 | $28.55 | $27.11 | 2,052 |
2021-06-09 | $28.60 | $28.66 | $28.57 | $28.57 | $27.12 | 10,225 |
2021-06-08 | $28.41 | $28.60 | $28.41 | $28.58 | $27.13 | 3,310 |
2021-06-07 | $28.52 | $28.59 | $28.47 | $28.55 | $27.10 | 17,068 |
2021-06-04 | $28.50 | $28.56 | $28.50 | $28.55 | $27.10 | 3,487 |
2021-06-03 | $28.45 | $28.49 | $28.41 | $28.49 | $27.04 | 5,058 |
2021-06-02 | $28.34 | $28.39 | $28.34 | $28.39 | $26.95 | 1,192 |
2021-06-01 | $28.28 | $28.36 | $28.24 | $28.31 | $26.87 | 4,249 |
2021-05-28 | $28.16 | $28.16 | $28.07 | $28.12 | $26.69 | 2,054 |
2021-05-27 | $28.31 | $28.31 | $28.15 | $28.15 | $26.72 | 11,031 |
2021-05-26 | $27.95 | $28.12 | $27.95 | $28.12 | $26.69 | 3,641 |
2021-05-25 | $28.44 | $28.44 | $27.99 | $27.99 | $26.57 | 7,500 |
2021-05-24 | $28.39 | $28.48 | $28.35 | $28.37 | $26.93 | 12,215 |
2021-05-21 | $28.37 | $28.37 | $28.19 | $28.30 | $26.86 | 1,522 |
2021-05-20 | $28.04 | $28.18 | $28.04 | $28.18 | $26.75 | 1,662 |
2021-05-19 | $27.91 | $28.07 | $27.88 | $28.07 | $26.64 | 4,227 |
2021-05-18 | $28.38 | $28.42 | $28.28 | $28.28 | $26.84 | 3,591 |
2021-05-17 | $28.31 | $28.50 | $28.31 | $28.42 | $26.98 | 5,894 |
2021-05-14 | $28.31 | $28.38 | $28.28 | $28.38 | $26.94 | 5,850 |
2021-05-13 | $27.60 | $28.16 | $27.60 | $28.16 | $26.74 | 5,896 |
2021-05-12 | $28.08 | $28.10 | $27.62 | $27.62 | $26.22 | 10,391 |
2021-05-11 | $28.10 | $28.20 | $28.00 | $28.14 | $26.71 | 4,006 |
2021-05-10 | $28.40 | $28.68 | $28.35 | $28.35 | $26.92 | 14,412 |
2021-05-07 | $28.11 | $28.30 | $28.11 | $28.30 | $26.87 | 14,388 |
2021-05-06 | $27.94 | $28.22 | $27.94 | $28.22 | $26.79 | 4,636 |
2021-05-05 | $27.93 | $27.97 | $27.87 | $27.97 | $26.55 | 2,778 |
2021-05-04 | $27.66 | $27.83 | $27.66 | $27.76 | $26.35 | 5,443 |
2021-05-03 | $27.35 | $27.82 | $27.35 | $27.70 | $26.29 | 8,438 |
2021-04-30 | $27.23 | $27.24 | $27.18 | $27.22 | $25.84 | 5,642 |
2021-04-29 | $27.40 | $27.40 | $27.29 | $27.38 | $25.99 | 1,974 |
2021-04-28 | $27.14 | $27.26 | $27.14 | $27.18 | $25.80 | 6,287 |
2021-04-27 | $27.03 | $27.12 | $27.02 | $27.03 | $25.66 | 15,151 |
2021-04-26 | $27.24 | $27.24 | $27.05 | $27.06 | $25.68 | 5,073 |
2021-04-23 | $27.23 | $27.23 | $26.87 | $27.14 | $25.76 | 4,782 |
2021-04-22 | $27.37 | $27.37 | $26.89 | $26.89 | $25.52 | 4,538 |
2021-04-21 | $27.01 | $27.32 | $27.01 | $27.32 | $25.93 | 23,139 |
2021-04-20 | $27.01 | $27.01 | $26.78 | $26.85 | $25.49 | 7,231 |
2021-04-19 | $27.17 | $27.26 | $27.07 | $27.08 | $25.70 | 6,207 |
2021-04-16 | $27.36 | $27.42 | $27.27 | $27.34 | $25.95 | 11,526 |
2021-04-15 | $27.15 | $27.16 | $27.08 | $27.14 | $25.76 | 7,585 |
2021-04-14 | $27.00 | $27.23 | $27.00 | $27.07 | $25.69 | 5,792 |
2021-04-13 | $26.94 | $26.94 | $26.79 | $26.88 | $25.52 | 3,906 |
2021-04-12 | $27.15 | $27.17 | $27.06 | $27.13 | $25.75 | 2,676 |
2021-04-09 | $26.95 | $27.02 | $26.95 | $27.02 | $25.65 | 6,821 |
2021-04-08 | $26.78 | $26.88 | $26.76 | $26.88 | $25.52 | 7,126 |
2021-04-07 | $27.13 | $27.13 | $26.92 | $26.93 | $25.56 | 3,010 |
2021-04-06 | $27.11 | $27.11 | $26.98 | $27.00 | $25.63 | 4,989 |
2021-04-05 | $26.97 | $27.07 | $26.95 | $27.05 | $25.68 | 23,225 |
2021-04-01 | $26.74 | $26.88 | $26.65 | $26.84 | $25.48 | 146,646 |
2021-03-31 | $27.09 | $27.09 | $26.81 | $26.84 | $25.48 | 10,493 |
2021-03-30 | $26.94 | $26.94 | $26.81 | $26.91 | $25.54 | 28,398 |
2021-03-29 | $26.78 | $26.95 | $26.75 | $26.77 | $25.41 | 72,371 |
2021-03-26 | $26.84 | $26.90 | $26.66 | $26.90 | $25.54 | 9,161 |
2021-03-25 | $25.91 | $26.62 | $25.91 | $26.62 | $25.27 | 19,062 |
2021-03-24 | $26.36 | $26.59 | $26.04 | $26.04 | $24.72 | 44,562 |
2021-03-23 | $26.51 | $26.64 | $26.14 | $26.27 | $24.94 | 672,942 |
2021-03-22 | $26.86 | $26.86 | $26.56 | $26.74 | $25.38 | 7,599 |
2021-03-19 | $26.85 | $27.02 | $26.85 | $26.86 | $25.50 | 6,592 |
2021-03-18 | $26.89 | $27.24 | $26.79 | $26.84 | $25.48 | 7,171 |
2021-03-17 | $26.76 | $26.95 | $26.70 | $26.93 | $25.57 | 9,612 |
2021-03-16 | $27.01 | $27.01 | $26.75 | $26.78 | $25.43 | 3,468 |
2021-03-15 | $27.01 | $27.20 | $27.01 | $27.15 | $25.65 | 15,045 |
2021-03-12 | $27.38 | $27.43 | $27.29 | $27.36 | $25.85 | 5,192 |
2021-03-11 | $27.11 | $27.25 | $27.06 | $27.12 | $25.63 | 8,214 |
2021-03-10 | $26.89 | $27.22 | $26.89 | $27.20 | $25.70 | 15,239 |
2021-03-09 | $26.88 | $26.99 | $26.73 | $26.73 | $25.26 | 10,558 |
2021-03-08 | $26.47 | $27.04 | $26.47 | $26.87 | $25.39 | 6,104 |
2021-03-05 | $25.94 | $26.38 | $25.89 | $26.38 | $24.93 | 4,702 |
2021-03-04 | $26.00 | $26.04 | $25.44 | $25.69 | $24.27 | 11,540 |
2021-03-03 | $25.68 | $26.11 | $25.68 | $26.03 | $24.59 | 4,001 |
2021-03-02 | $25.74 | $25.82 | $25.67 | $25.67 | $24.26 | 11,216 |
2021-03-01 | $25.63 | $25.77 | $25.63 | $25.66 | $24.24 | 13,939 |
2021-02-26 | $25.34 | $25.43 | $25.25 | $25.25 | $23.86 | 3,943 |
2021-02-25 | $25.98 | $25.98 | $25.55 | $25.55 | $24.15 | 5,070 |
2021-02-24 | $25.65 | $26.00 | $25.65 | $25.99 | $24.55 | 7,840 |
2021-02-23 | $25.47 | $25.55 | $25.32 | $25.55 | $24.14 | 7,801 |
2021-02-22 | $25.17 | $25.44 | $25.17 | $25.41 | $24.01 | 2,206 |
2021-02-19 | $24.93 | $25.04 | $24.91 | $25.00 | $23.63 | 10,611 |
2021-02-18 | $24.92 | $24.92 | $24.81 | $24.81 | $23.44 | 4,102 |
2021-02-17 | $24.73 | $25.01 | $24.73 | $25.01 | $23.63 | 2,604 |
2021-02-16 | $25.01 | $25.01 | $24.80 | $24.83 | $23.46 | 8,774 |
2021-02-12 | $24.75 | $24.85 | $24.71 | $24.84 | $23.47 | 5,075 |
2021-02-11 | $24.77 | $24.80 | $24.53 | $24.70 | $23.34 | 3,784 |
2021-02-10 | $25.13 | $25.13 | $24.75 | $24.79 | $23.42 | 8,565 |
2021-02-09 | $24.83 | $25.03 | $24.83 | $24.98 | $23.61 | 4,238 |
2021-02-08 | $24.72 | $24.91 | $24.72 | $24.91 | $23.54 | 4,745 |
2021-02-05 | $24.44 | $24.61 | $24.44 | $24.54 | $23.18 | 16,562 |
2021-02-04 | $24.06 | $24.37 | $24.06 | $24.37 | $23.03 | 3,318 |
2021-02-03 | $23.84 | $24.03 | $23.79 | $24.03 | $22.71 | 19,054 |
2021-02-02 | $23.73 | $23.89 | $23.65 | $23.83 | $22.52 | 14,291 |
2021-02-01 | $23.56 | $23.74 | $23.49 | $23.74 | $22.43 | 7,238 |
2021-01-29 | $23.90 | $23.90 | $23.53 | $23.53 | $22.23 | 5,945 |
2021-01-28 | $24.32 | $24.43 | $23.92 | $23.92 | $22.61 | 5,865 |
2021-01-27 | $24.44 | $24.75 | $24.38 | $24.40 | $23.05 | 15,151 |
2021-01-26 | $24.10 | $24.55 | $24.02 | $24.53 | $23.18 | 2,070 |
2021-01-25 | $23.75 | $24.03 | $23.74 | $24.03 | $22.70 | 11,000 |
2021-01-22 | $23.64 | $23.92 | $23.63 | $23.92 | $22.60 | 2,288 |
2021-01-21 | $24.32 | $24.32 | $24.05 | $24.15 | $22.82 | 4,659 |
2021-01-20 | $24.28 | $24.28 | $24.17 | $24.26 | $22.92 | 6,083 |
2021-01-19 | $24.21 | $24.30 | $24.21 | $24.22 | $22.88 | 4,274 |
2021-01-15 | $24.31 | $24.35 | $24.23 | $24.25 | $22.92 | 14,862 |
2021-01-14 | $24.25 | $24.76 | $24.25 | $24.64 | $23.28 | 7,011 |
2021-01-13 | $24.30 | $24.30 | $24.13 | $24.25 | $22.91 | 4,956 |
2021-01-12 | $23.91 | $24.37 | $23.91 | $24.37 | $23.03 | 15,900 |
2021-01-11 | $23.24 | $24.09 | $23.24 | $24.03 | $22.70 | 20,307 |
2021-01-08 | $24.17 | $24.17 | $23.75 | $23.82 | $22.51 | 4,905 |
2021-01-07 | $23.64 | $24.19 | $23.64 | $24.00 | $22.68 | 4,682 |
2021-01-06 | $23.09 | $23.97 | $23.09 | $23.82 | $22.51 | 5,816 |
2021-01-05 | $22.48 | $22.93 | $22.48 | $22.92 | $21.66 | 2,939 |
2021-01-04 | $22.77 | $22.77 | $22.30 | $22.50 | $21.26 | 7,452 |
2020-12-31 | $22.54 | $22.69 | $22.54 | $22.69 | $21.44 | 5,245 |
2020-12-30 | $22.55 | $22.64 | $22.53 | $22.53 | $21.28 | 7,686 |
2020-12-29 | $22.63 | $22.63 | $22.38 | $22.40 | $21.16 | 3,790 |
2020-12-28 | $23.02 | $23.24 | $22.98 | $22.99 | $21.34 | 4,027 |
2020-12-24 | $22.81 | $22.92 | $22.77 | $22.92 | $21.27 | 5,010 |
2020-12-23 | $22.86 | $23.01 | $22.86 | $23.01 | $21.35 | 6,443 |
2020-12-22 | $22.72 | $22.73 | $22.59 | $22.59 | $20.96 | 4,680 |
2020-12-21 | $22.73 | $22.82 | $22.68 | $22.79 | $21.15 | 3,914 |
2020-12-18 | $23.24 | $23.25 | $23.12 | $23.12 | $21.46 | 4,887 |
2020-12-17 | $23.39 | $23.39 | $23.27 | $23.33 | $21.65 | 2,839 |
2020-12-16 | $23.41 | $23.49 | $23.38 | $23.45 | $21.76 | 6,181 |
2020-12-15 | $23.26 | $23.43 | $23.24 | $23.43 | $21.74 | 2,311 |
2020-12-14 | $23.77 | $23.77 | $23.18 | $23.18 | $21.51 | 7,565 |
2020-12-11 | $23.39 | $23.44 | $23.31 | $23.43 | $21.74 | 3,420 |
2020-12-10 | $23.47 | $23.52 | $23.40 | $23.52 | $21.82 | 3,225 |
2020-12-09 | $23.59 | $23.59 | $23.37 | $23.51 | $21.82 | 29,232 |
2020-12-08 | $23.28 | $23.36 | $23.26 | $23.36 | $21.68 | 5,786 |
2020-12-07 | $23.97 | $23.97 | $23.16 | $23.21 | $21.54 | 9,307 |
2020-12-04 | $23.37 | $23.52 | $23.37 | $23.52 | $21.83 | 2,101 |
2020-12-03 | $22.80 | $23.05 | $22.77 | $22.89 | $21.24 | 8,969 |
2020-12-02 | $22.54 | $22.71 | $22.54 | $22.68 | $21.04 | 5,372 |
2020-12-01 | $22.63 | $22.68 | $22.33 | $22.35 | $20.74 | 5,341 |
2020-11-30 | $22.44 | $22.47 | $22.09 | $22.10 | $20.51 | 1,301 |
2020-11-27 | $22.85 | $22.85 | $22.67 | $22.72 | $21.08 | 12,323 |
2020-11-25 | $22.79 | $22.86 | $22.77 | $22.85 | $21.20 | 1,012 |
2020-11-24 | $22.38 | $23.16 | $22.38 | $23.14 | $21.48 | 17,838 |
2020-11-23 | $22.05 | $22.26 | $21.89 | $22.22 | $20.62 | 13,663 |
2020-11-20 | $21.63 | $21.63 | $21.48 | $21.57 | $20.02 | 3,730 |
2020-11-19 | $21.46 | $21.65 | $21.43 | $21.65 | $20.09 | 3,925 |
2020-11-18 | $22.11 | $22.16 | $21.71 | $21.71 | $20.15 | 11,871 |
2020-11-17 | $21.78 | $22.03 | $21.69 | $22.03 | $20.44 | 8,022 |
2020-11-16 | $21.75 | $22.03 | $21.75 | $22.02 | $20.44 | 9,357 |
2020-11-13 | $21.04 | $21.28 | $21.03 | $21.26 | $19.73 | 12,969 |
2020-11-12 | $20.77 | $20.87 | $20.48 | $20.63 | $19.14 | 2,547 |
2020-11-11 | $21.48 | $21.48 | $21.06 | $21.14 | $19.62 | 6,869 |
2020-11-10 | $21.33 | $21.46 | $21.25 | $21.46 | $19.92 | 21,848 |
2020-11-09 | $20.51 | $21.22 | $20.51 | $20.86 | $19.36 | 5,792 |
2020-11-06 | $19.37 | $19.37 | $19.13 | $19.17 | $17.79 | 10,494 |
2020-11-05 | $19.02 | $19.52 | $19.02 | $19.40 | $18.00 | 22,800 |
2020-11-04 | $19.03 | $19.26 | $18.96 | $18.96 | $17.59 | 3,743 |
2020-11-03 | $19.26 | $19.44 | $19.24 | $19.35 | $17.96 | 2,890 |
2020-11-02 | $18.71 | $19.14 | $18.71 | $19.08 | $17.71 | 6,136 |
2020-10-30 | $18.47 | $18.53 | $18.38 | $18.53 | $17.19 | 12,192 |
2020-10-29 | $17.97 | $18.49 | $17.94 | $18.49 | $17.16 | 5,151 |
2020-10-28 | $18.35 | $18.35 | $18.15 | $18.16 | $16.85 | 2,833 |
2020-10-27 | $19.05 | $19.05 | $18.81 | $18.81 | $17.45 | 6,159 |
2020-10-26 | $19.36 | $19.40 | $19.09 | $19.23 | $17.85 | 2,448 |
2020-10-23 | $19.80 | $19.80 | $19.59 | $19.74 | $18.32 | 6,761 |
2020-10-22 | $19.33 | $19.72 | $19.33 | $19.70 | $18.28 | 5,336 |
2020-10-21 | $19.32 | $19.34 | $19.22 | $19.24 | $17.86 | 23,762 |
2020-10-20 | $19.39 | $19.49 | $19.36 | $19.36 | $17.96 | 5,887 |
2020-10-19 | $19.60 | $19.64 | $19.29 | $19.29 | $17.91 | 3,410 |
2020-10-16 | $19.62 | $19.78 | $19.61 | $19.61 | $18.20 | 4,505 |
2020-10-15 | $19.47 | $19.67 | $19.44 | $19.67 | $18.26 | 8,085 |
2020-10-14 | $19.64 | $19.68 | $19.52 | $19.52 | $18.12 | 7,140 |
2020-10-13 | $19.56 | $19.64 | $19.50 | $19.57 | $18.16 | 6,147 |
2020-10-12 | $19.75 | $19.83 | $19.74 | $19.83 | $18.40 | 4,425 |
2020-10-09 | $20.02 | $20.02 | $19.68 | $19.72 | $18.30 | 4,327 |
2020-10-08 | $19.71 | $19.79 | $19.71 | $19.79 | $18.36 | 1,167 |
2020-10-07 | $19.22 | $19.47 | $19.22 | $19.47 | $18.07 | 91,298 |
2020-10-06 | $19.40 | $19.42 | $19.11 | $19.11 | $17.74 | 8,193 |
2020-10-05 | $18.97 | $19.18 | $18.97 | $19.18 | $17.80 | 3,952 |
2020-10-02 | $18.03 | $18.79 | $18.03 | $18.72 | $17.37 | 13,436 |
2020-10-01 | $18.59 | $18.59 | $18.43 | $18.46 | $17.13 | 4,048 |
2020-09-30 | $18.72 | $18.72 | $18.52 | $18.59 | $17.25 | 14,950 |
2020-09-29 | $18.59 | $18.59 | $18.36 | $18.48 | $17.15 | 5,019 |
2020-09-28 | $18.61 | $18.77 | $18.61 | $18.66 | $17.32 | 2,200 |
2020-09-25 | $18.05 | $18.30 | $18.05 | $18.29 | $16.98 | 3,347 |
2020-09-24 | $17.95 | $18.25 | $17.91 | $18.10 | $16.80 | 6,722 |
2020-09-23 | $18.48 | $18.48 | $18.04 | $18.04 | $16.75 | 1,942 |
2020-09-22 | $18.45 | $18.46 | $18.41 | $18.44 | $17.12 | 8,543 |
2020-09-21 | $18.96 | $18.96 | $18.51 | $18.68 | $17.34 | 2,814 |
2020-09-18 | $19.38 | $19.39 | $19.21 | $19.24 | $17.85 | 4,266 |
2020-09-17 | $19.33 | $19.50 | $19.33 | $19.47 | $18.07 | 4,435 |
2020-09-16 | $19.34 | $19.60 | $19.34 | $19.48 | $18.07 | 4,296 |
2020-09-15 | $19.38 | $19.45 | $19.31 | $19.31 | $17.92 | 3,039 |
2020-09-14 | $19.34 | $19.66 | $19.34 | $19.61 | $17.99 | 5,376 |
2020-09-11 | $19.14 | $19.37 | $19.14 | $19.28 | $17.69 | 5,261 |
2020-09-10 | $19.46 | $19.46 | $19.09 | $19.11 | $17.53 | 8,730 |
2020-09-09 | $19.29 | $19.47 | $19.28 | $19.37 | $17.77 | 1,721 |
2020-09-08 | $19.40 | $19.44 | $19.21 | $19.23 | $17.64 | 11,179 |
2020-09-04 | $19.74 | $19.77 | $19.40 | $19.68 | $18.05 | 13,093 |
2020-09-03 | $19.96 | $19.96 | $19.40 | $19.50 | $17.89 | 7,661 |
2020-09-02 | $19.59 | $19.73 | $19.57 | $19.73 | $18.09 | 5,913 |
2020-09-01 | $19.40 | $19.42 | $19.34 | $19.41 | $17.80 | 8,866 |
2020-08-31 | $19.76 | $19.76 | $19.53 | $19.53 | $17.91 | 4,799 |
2020-08-28 | $19.57 | $19.80 | $19.57 | $19.79 | $18.15 | 7,192 |
2020-08-27 | $19.64 | $19.68 | $19.53 | $19.64 | $18.02 | 6,891 |
2020-08-26 | $19.56 | $19.56 | $19.47 | $19.53 | $17.91 | 2,986 |
2020-08-25 | $19.83 | $19.83 | $19.64 | $19.70 | $18.07 | 8,837 |
2020-08-24 | $19.26 | $19.82 | $19.26 | $19.82 | $18.18 | 12,645 |
2020-08-21 | $19.23 | $19.30 | $19.17 | $19.28 | $17.68 | 2,190 |
2020-08-20 | $19.48 | $19.51 | $19.42 | $19.42 | $17.81 | 4,494 |
2020-08-19 | $19.70 | $19.75 | $19.64 | $19.64 | $18.01 | 6,556 |
2020-08-18 | $19.77 | $19.77 | $19.58 | $19.58 | $17.96 | 5,978 |
2020-08-17 | $19.78 | $19.91 | $19.77 | $19.77 | $18.13 | 19,623 |
2020-08-14 | $19.56 | $19.95 | $19.56 | $19.91 | $18.26 | 5,441 |
2020-08-13 | $19.83 | $19.92 | $19.75 | $19.76 | $18.12 | 7,869 |
2020-08-12 | $20.10 | $20.10 | $19.89 | $20.03 | $18.37 | 5,143 |
2020-08-11 | $19.84 | $20.25 | $19.84 | $19.97 | $18.31 | 11,286 |
2020-08-10 | $19.73 | $19.82 | $19.71 | $19.79 | $18.15 | 6,789 |
2020-08-07 | $19.02 | $19.42 | $19.02 | $19.42 | $17.81 | 5,704 |
2020-08-06 | $19.15 | $19.15 | $19.05 | $19.12 | $17.54 | 9,419 |
2020-08-05 | $19.00 | $19.14 | $18.99 | $19.11 | $17.53 | 6,700 |
2020-08-04 | $18.77 | $18.94 | $18.77 | $18.93 | $17.36 | 8,071 |
2020-08-03 | $18.74 | $18.83 | $18.67 | $18.77 | $17.21 | 7,022 |
2020-07-31 | $18.53 | $18.73 | $18.51 | $18.73 | $17.18 | 6,931 |
2020-07-30 | $18.82 | $18.87 | $18.74 | $18.87 | $17.31 | 1,878 |
2020-07-29 | $19.13 | $19.23 | $18.95 | $19.23 | $17.63 | 10,199 |
2020-07-28 | $19.10 | $19.16 | $19.02 | $19.02 | $17.45 | 11,991 |
2020-07-27 | $19.04 | $19.11 | $19.03 | $19.11 | $17.52 | 4,142 |
2020-07-24 | $19.19 | $19.19 | $19.10 | $19.12 | $17.53 | 2,719 |
2020-07-23 | $19.20 | $19.30 | $19.19 | $19.29 | $17.69 | 4,093 |
2020-07-22 | $19.06 | $19.18 | $19.04 | $19.17 | $17.58 | 5,732 |
2020-07-21 | $18.75 | $19.25 | $18.75 | $19.15 | $17.56 | 7,638 |
2020-07-20 | $18.75 | $18.75 | $18.69 | $18.69 | $17.14 | 3,306 |
2020-07-17 | $19.27 | $19.27 | $19.02 | $19.03 | $17.45 | 5,689 |
2020-07-16 | $19.07 | $19.49 | $19.07 | $19.30 | $17.70 | 10,344 |
2020-07-15 | $19.12 | $19.30 | $18.90 | $19.29 | $17.69 | 23,232 |
2020-07-14 | $18.11 | $18.50 | $18.11 | $18.50 | $16.96 | 5,194 |
2020-07-13 | $18.32 | $18.56 | $18.23 | $18.23 | $16.72 | 9,659 |
2020-07-10 | $17.95 | $18.23 | $17.93 | $18.23 | $16.72 | 6,912 |
2020-07-09 | $17.81 | $17.81 | $17.54 | $17.55 | $16.10 | 4,611 |
2020-07-08 | $18.27 | $18.28 | $18.11 | $18.28 | $16.77 | 14,675 |
2020-07-07 | $18.54 | $18.54 | $18.26 | $18.26 | $16.75 | 8,056 |
2020-07-06 | $18.68 | $18.70 | $18.61 | $18.70 | $17.15 | 1,324 |
2020-07-02 | $18.50 | $18.94 | $18.41 | $18.41 | $16.89 | 1,666 |
2020-07-01 | $18.94 | $18.94 | $18.28 | $18.28 | $16.77 | 4,579 |
2020-06-30 | $18.45 | $18.75 | $18.45 | $18.75 | $17.20 | 2,516 |
2020-06-29 | $18.05 | $18.58 | $18.05 | $18.44 | $16.91 | 2,513 |
2020-06-26 | $18.39 | $18.39 | $17.89 | $17.91 | $16.43 | 8,932 |
2020-06-25 | $18.16 | $18.63 | $18.16 | $18.63 | $16.92 | 2,099 |
2020-06-24 | $18.99 | $18.99 | $18.27 | $18.37 | $16.68 | 6,307 |
2020-06-23 | $19.46 | $19.46 | $19.26 | $19.26 | $17.49 | 1,501 |
2020-06-22 | $19.01 | $19.27 | $18.83 | $19.18 | $17.42 | 4,765 |
2020-06-19 | $19.75 | $19.75 | $19.24 | $19.24 | $17.47 | 18,468 |
2020-06-18 | $19.37 | $19.56 | $19.37 | $19.48 | $17.69 | 1,936 |
2020-06-17 | $19.76 | $19.76 | $19.40 | $19.40 | $17.61 | 2,529 |
2020-06-16 | $20.42 | $20.42 | $19.82 | $19.90 | $18.06 | 5,767 |
2020-06-15 | $18.45 | $19.51 | $18.45 | $19.40 | $17.61 | 7,573 |
2020-06-12 | $19.03 | $19.26 | $18.76 | $19.26 | $17.49 | 8,324 |
2020-06-11 | $19.47 | $19.47 | $18.69 | $18.73 | $17.01 | 15,847 |
2020-06-10 | $20.93 | $21.01 | $20.58 | $20.58 | $18.68 | 3,186 |
2020-06-09 | $21.44 | $21.58 | $21.21 | $21.43 | $19.45 | 8,437 |
2020-06-08 | $21.95 | $22.05 | $21.78 | $22.05 | $20.02 | 24,338 |
2020-06-05 | $21.07 | $21.71 | $21.07 | $21.35 | $19.39 | 4,030 |
2020-06-04 | $19.91 | $20.35 | $19.91 | $20.35 | $18.48 | 10,931 |
2020-06-03 | $19.66 | $20.01 | $19.58 | $19.93 | $18.10 | 8,861 |
2020-06-02 | $18.86 | $19.22 | $18.86 | $19.09 | $17.33 | 13,236 |
2020-06-01 | $18.43 | $18.92 | $18.43 | $18.89 | $17.15 | 6,575 |
2020-05-29 | $18.71 | $18.71 | $18.41 | $18.53 | $16.82 | 6,968 |
2020-05-28 | $19.42 | $19.42 | $18.95 | $18.95 | $17.20 | 6,096 |
2020-05-27 | $19.65 | $19.86 | $19.42 | $19.75 | $17.93 | 41,002 |
2020-05-26 | $18.05 | $19.03 | $18.05 | $18.88 | $17.14 | 6,828 |
2020-05-22 | $17.75 | $17.81 | $17.44 | $17.65 | $16.02 | 9,800 |
2020-05-21 | $17.90 | $18.02 | $17.78 | $17.82 | $16.18 | 13,215 |
2020-05-20 | $17.73 | $17.87 | $17.73 | $17.81 | $16.17 | 9,908 |
2020-05-19 | $17.12 | $17.70 | $17.11 | $17.31 | $15.72 | 29,180 |
2020-05-18 | $17.29 | $17.72 | $17.27 | $17.67 | $16.05 | 9,292 |
2020-05-15 | $16.05 | $16.29 | $16.05 | $16.16 | $14.67 | 2,706 |
2020-05-14 | $15.34 | $16.17 | $15.07 | $16.17 | $14.68 | 9,612 |
2020-05-13 | $16.45 | $16.45 | $15.71 | $15.84 | $14.39 | 10,848 |
2020-05-12 | $17.45 | $17.45 | $16.69 | $16.69 | $15.16 | 4,384 |
2020-05-11 | $17.30 | $17.45 | $17.13 | $17.29 | $15.70 | 5,767 |
2020-05-08 | $17.28 | $17.82 | $17.15 | $17.79 | $16.15 | 5,889 |
2020-05-07 | $16.90 | $17.13 | $16.84 | $16.84 | $15.29 | 3,901 |
2020-05-06 | $17.05 | $17.05 | $16.41 | $16.45 | $14.93 | 7,101 |
2020-05-05 | $17.50 | $17.55 | $16.87 | $16.87 | $15.32 | 4,481 |
2020-05-04 | $16.49 | $17.14 | $16.49 | $17.13 | $15.55 | 22,012 |
2020-05-01 | $17.40 | $17.40 | $16.95 | $17.04 | $15.48 | 20,840 |
2020-04-30 | $18.43 | $18.46 | $17.98 | $18.08 | $16.42 | 11,809 |
2020-04-29 | $18.45 | $18.99 | $18.30 | $18.85 | $17.12 | 10,326 |
2020-04-28 | $17.41 | $17.73 | $17.41 | $17.63 | $16.00 | 3,699 |
2020-04-27 | $16.10 | $16.86 | $16.06 | $16.86 | $15.31 | 4,162 |
2020-04-24 | $15.90 | $16.10 | $15.62 | $15.96 | $14.50 | 4,167 |
2020-04-23 | $16.02 | $16.02 | $15.70 | $15.77 | $14.32 | 6,271 |
2020-04-22 | $15.75 | $15.76 | $15.41 | $15.49 | $14.06 | 16,810 |
2020-04-21 | $15.50 | $15.62 | $15.26 | $15.43 | $14.01 | 11,623 |
2020-04-20 | $15.67 | $16.24 | $15.67 | $15.92 | $14.45 | 7,731 |
2020-04-17 | $16.26 | $16.45 | $16.12 | $16.36 | $14.86 | 11,655 |
2020-04-16 | $15.63 | $15.71 | $15.37 | $15.51 | $14.08 | 4,070 |
2020-04-15 | $16.01 | $16.01 | $15.67 | $15.79 | $14.34 | 8,452 |
2020-04-14 | $17.09 | $17.09 | $16.58 | $16.71 | $15.17 | 19,527 |
2020-04-13 | $16.91 | $16.98 | $16.43 | $16.62 | $15.09 | 15,121 |
2020-04-09 | $16.88 | $17.44 | $16.88 | $17.13 | $15.55 | 7,036 |
2020-04-08 | $15.68 | $16.32 | $15.68 | $16.31 | $14.80 | 7,339 |
2020-04-07 | $15.86 | $16.21 | $15.50 | $15.52 | $14.09 | 16,056 |
2020-04-06 | $14.29 | $15.04 | $14.29 | $15.00 | $13.62 | 13,899 |
2020-04-03 | $14.04 | $14.04 | $13.70 | $13.83 | $12.56 | 11,857 |
2020-04-02 | $14.22 | $14.48 | $14.01 | $14.22 | $12.91 | 7,773 |
2020-04-01 | $14.57 | $14.57 | $14.11 | $14.12 | $12.82 | 9,901 |
2020-03-31 | $15.50 | $15.60 | $15.09 | $15.19 | $13.79 | 8,578 |
2020-03-30 | $15.09 | $15.61 | $15.09 | $15.59 | $14.16 | 31,292 |
2020-03-27 | $15.28 | $15.80 | $15.23 | $15.53 | $14.10 | 16,557 |
2020-03-26 | $15.97 | $16.22 | $15.89 | $16.09 | $14.61 | 4,615 |
2020-03-25 | $15.13 | $16.12 | $14.69 | $15.44 | $14.02 | 7,739 |
2020-03-24 | $14.12 | $14.81 | $14.12 | $14.81 | $13.45 | 14,378 |
2020-03-23 | $13.74 | $14.21 | $13.30 | $13.40 | $12.17 | 33,908 |
2020-03-20 | $15.07 | $15.07 | $14.24 | $14.24 | $12.93 | 12,205 |
2020-03-19 | $14.38 | $15.24 | $14.06 | $14.93 | $13.56 | 15,765 |
2020-03-18 | $15.25 | $15.25 | $13.99 | $14.51 | $13.17 | 19,031 |
2020-03-17 | $15.40 | $15.96 | $14.47 | $15.96 | $14.49 | 27,552 |
2020-03-16 | $15.30 | $16.19 | $14.97 | $15.38 | $13.67 | 61,867 |
2020-03-13 | $17.00 | $17.52 | $16.32 | $17.52 | $15.57 | 826,739 |
2020-03-12 | $16.89 | $16.89 | $16.30 | $16.36 | $14.54 | 26,290 |
2020-03-11 | $18.89 | $19.08 | $18.44 | $18.46 | $16.41 | 34,132 |
2020-03-10 | $19.49 | $19.69 | $18.65 | $19.68 | $17.50 | 14,196 |
2020-03-09 | $19.32 | $19.73 | $18.63 | $18.80 | $16.71 | 30,200 |
2020-03-06 | $20.95 | $21.24 | $20.85 | $21.16 | $18.81 | 15,062 |
2020-03-05 | $22.19 | $22.19 | $21.50 | $21.67 | $19.26 | 27,327 |
2020-03-04 | $22.33 | $22.70 | $22.20 | $22.70 | $20.18 | 3,629 |
2020-03-03 | $22.72 | $23.25 | $22.03 | $22.22 | $19.76 | 21,741 |
2020-03-02 | $22.53 | $23.03 | $21.95 | $23.03 | $20.47 | 15,917 |
2020-02-28 | $21.66 | $22.39 | $21.66 | $22.39 | $19.90 | 32,136 |
2020-02-27 | $22.91 | $23.25 | $22.27 | $22.65 | $20.13 | 40,570 |
2020-02-26 | $23.94 | $24.06 | $23.34 | $23.34 | $20.75 | 8,998 |
2020-02-25 | $24.90 | $24.90 | $23.84 | $23.87 | $21.22 | 18,182 |
2020-02-24 | $25.03 | $25.03 | $24.80 | $24.93 | $22.16 | 7,147 |
2020-02-21 | $25.94 | $25.94 | $25.64 | $25.74 | $22.88 | 6,446 |
2020-02-20 | $25.72 | $26.06 | $25.69 | $26.00 | $23.11 | 10,555 |
2020-02-19 | $25.85 | $25.93 | $25.81 | $25.91 | $23.03 | 7,289 |
2020-02-18 | $25.96 | $26.00 | $25.71 | $25.79 | $22.93 | 14,738 |
2020-02-14 | $26.10 | $26.10 | $25.95 | $26.01 | $23.12 | 7,193 |
2020-02-13 | $26.03 | $26.11 | $26.03 | $26.10 | $23.20 | 5,314 |
2020-02-12 | $26.37 | $26.37 | $26.18 | $26.29 | $23.37 | 9,768 |
2020-02-11 | $25.85 | $26.03 | $25.85 | $25.96 | $23.08 | 5,651 |
2020-02-10 | $25.67 | $25.75 | $25.65 | $25.75 | $22.89 | 11,536 |
2020-02-07 | $25.87 | $25.87 | $25.65 | $25.68 | $22.83 | 5,174 |
2020-02-06 | $26.20 | $26.28 | $26.12 | $26.12 | $23.22 | 15,025 |
2020-02-05 | $25.93 | $26.20 | $25.89 | $26.20 | $23.29 | 12,864 |
2020-02-04 | $25.64 | $25.73 | $25.63 | $25.69 | $22.84 | 11,859 |
2020-02-03 | $25.26 | $25.58 | $25.25 | $25.25 | $22.45 | 8,780 |
2020-01-31 | $25.26 | $25.36 | $25.18 | $25.20 | $22.40 | 4,017 |
2020-01-30 | $25.49 | $25.67 | $25.35 | $25.67 | $22.82 | 14,880 |
2020-01-29 | $26.00 | $26.04 | $25.73 | $25.74 | $22.88 | 12,665 |
2020-01-28 | $25.72 | $25.85 | $25.72 | $25.82 | $22.96 | 10,634 |
2020-01-27 | $25.56 | $25.68 | $25.51 | $25.55 | $22.71 | 6,114 |
2020-01-24 | $26.37 | $26.37 | $25.85 | $26.02 | $23.13 | 12,330 |
2020-01-23 | $26.05 | $26.41 | $26.05 | $26.38 | $23.45 | 8,512 |
2020-01-22 | $26.44 | $26.46 | $26.35 | $26.35 | $23.43 | 14,808 |
2020-01-21 | $26.52 | $26.52 | $26.28 | $26.36 | $23.43 | 23,002 |
2020-01-17 | $26.81 | $26.81 | $26.65 | $26.68 | $23.72 | 4,773 |
2020-01-16 | $26.68 | $26.72 | $26.66 | $26.72 | $23.75 | 11,361 |
2020-01-15 | $26.63 | $26.70 | $26.51 | $26.53 | $23.59 | 4,271 |
2020-01-14 | $26.49 | $26.64 | $26.45 | $26.64 | $23.68 | 17,270 |
2020-01-13 | $26.29 | $26.52 | $26.29 | $26.49 | $23.55 | 8,380 |
2020-01-10 | $26.48 | $26.48 | $26.27 | $26.30 | $23.38 | 9,936 |
2020-01-09 | $26.42 | $26.42 | $26.18 | $26.40 | $23.47 | 21,095 |
2020-01-08 | $26.35 | $26.45 | $26.29 | $26.42 | $23.49 | 10,485 |
2020-01-07 | $26.35 | $26.39 | $26.16 | $26.36 | $23.43 | 9,463 |
2020-01-06 | $26.10 | $26.33 | $26.10 | $26.31 | $23.39 | 13,762 |
2020-01-03 | $26.32 | $26.32 | $26.15 | $26.22 | $23.31 | 16,630 |
2020-01-02 | $26.62 | $26.62 | $26.31 | $26.40 | $23.47 | 18,330 |
2019-12-31 | $26.33 | $26.38 | $26.29 | $26.37 | $23.44 | 17,162 |
2019-12-30 | $26.40 | $26.48 | $26.30 | $26.30 | $23.38 | 27,078 |
2019-12-27 | $26.88 | $26.88 | $26.74 | $26.77 | $23.44 | 5,998 |
2019-12-26 | $26.85 | $26.90 | $26.83 | $26.88 | $23.54 | 5,846 |
2019-12-24 | $26.94 | $26.94 | $26.77 | $26.80 | $23.47 | 8,898 |
2019-12-23 | $26.72 | $26.88 | $26.72 | $26.86 | $23.52 | 11,996 |
2019-12-20 | $26.74 | $26.88 | $26.72 | $26.72 | $23.40 | 21,247 |
2019-12-19 | $26.71 | $26.72 | $26.60 | $26.62 | $23.31 | 34,749 |
2019-12-18 | $26.57 | $26.72 | $26.56 | $26.72 | $23.39 | 15,736 |
2019-12-17 | $26.47 | $26.57 | $26.40 | $26.57 | $23.26 | 9,842 |
2019-12-16 | $26.24 | $26.52 | $26.24 | $26.40 | $23.11 | 8,320 |
2019-12-13 | $26.39 | $26.40 | $26.14 | $26.15 | $22.89 | 6,295 |
2019-12-12 | $26.28 | $26.44 | $26.27 | $26.44 | $23.15 | 12,621 |
2019-12-11 | $25.83 | $25.97 | $25.83 | $25.92 | $22.70 | 3,536 |
2019-12-10 | $25.88 | $25.88 | $25.81 | $25.85 | $22.63 | 10,826 |
2019-12-09 | $25.82 | $25.92 | $25.82 | $25.89 | $22.67 | 16,243 |
2019-12-06 | $25.69 | $25.90 | $25.69 | $25.84 | $22.62 | 10,529 |
2019-12-05 | $25.40 | $25.43 | $25.37 | $25.42 | $22.26 | 12,485 |
2019-12-04 | $25.48 | $25.53 | $25.42 | $25.42 | $22.26 | 7,187 |
2019-12-03 | $25.14 | $25.26 | $25.14 | $25.26 | $22.11 | 12,560 |
2019-12-02 | $25.74 | $25.77 | $25.63 | $25.63 | $22.44 | 3,940 |
2019-11-29 | $25.75 | $25.81 | $25.70 | $25.70 | $22.50 | 11,255 |
2019-11-27 | $25.74 | $25.89 | $25.74 | $25.89 | $22.67 | 15,352 |
2019-11-26 | $25.89 | $25.89 | $25.68 | $25.72 | $22.52 | 13,625 |
2019-11-25 | $25.70 | $25.90 | $25.67 | $25.87 | $22.65 | 33,750 |
2019-11-22 | $25.49 | $25.62 | $25.49 | $25.58 | $22.40 | 21,656 |
2019-11-21 | $25.40 | $25.44 | $25.26 | $25.38 | $22.22 | 15,111 |
2019-11-20 | $25.35 | $25.51 | $25.21 | $25.38 | $22.22 | 14,363 |
2019-11-19 | $25.85 | $25.85 | $25.53 | $25.53 | $22.35 | 9,430 |
2019-11-18 | $26.08 | $26.08 | $25.92 | $26.01 | $22.77 | 8,810 |
2019-11-15 | $26.00 | $26.19 | $26.00 | $26.13 | $22.88 | 16,957 |
2019-11-14 | $25.90 | $25.93 | $25.82 | $25.82 | $22.61 | 15,335 |
2019-11-13 | $25.79 | $25.90 | $25.79 | $25.79 | $22.58 | 9,533 |
2019-11-12 | $25.97 | $26.28 | $25.97 | $26.05 | $22.81 | 9,228 |
2019-11-11 | $26.01 | $26.11 | $25.93 | $26.04 | $22.80 | 6,689 |
2019-11-08 | $26.02 | $26.15 | $25.87 | $26.15 | $22.90 | 10,700 |
2019-11-07 | $26.11 | $26.20 | $26.07 | $26.07 | $22.83 | 14,138 |
2019-11-06 | $26.17 | $26.17 | $25.86 | $25.86 | $22.64 | 10,288 |
2019-11-05 | $26.12 | $26.39 | $26.12 | $26.25 | $22.99 | 10,736 |
2019-11-04 | $25.83 | $26.01 | $25.81 | $26.01 | $22.77 | 8,590 |
2019-11-01 | $25.19 | $25.49 | $25.19 | $25.46 | $22.29 | 13,545 |
2019-10-31 | $25.16 | $25.16 | $24.72 | $24.88 | $21.78 | 10,027 |
2019-10-30 | $25.15 | $25.15 | $25.04 | $25.15 | $22.02 | 6,052 |
2019-10-29 | $25.49 | $25.51 | $25.39 | $25.42 | $22.26 | 10,980 |
2019-10-28 | $25.59 | $25.64 | $25.52 | $25.58 | $22.40 | 8,980 |
2019-10-25 | $25.05 | $25.45 | $25.05 | $25.41 | $22.25 | 11,034 |
2019-10-24 | $25.40 | $25.40 | $24.96 | $25.14 | $22.01 | 15,210 |
2019-10-23 | $25.09 | $25.40 | $25.09 | $25.40 | $22.24 | 17,565 |
2019-10-22 | $24.88 | $25.29 | $24.78 | $25.21 | $22.07 | 17,390 |
2019-10-21 | $24.86 | $24.88 | $24.79 | $24.88 | $21.78 | 9,773 |
2019-10-18 | $24.36 | $24.59 | $24.36 | $24.54 | $21.49 | 24,036 |
2019-10-17 | $24.52 | $24.52 | $24.40 | $24.48 | $21.44 | 5,081 |
2019-10-16 | $24.57 | $24.58 | $24.39 | $24.44 | $21.40 | 11,065 |
2019-10-15 | $24.35 | $24.54 | $24.35 | $24.46 | $21.41 | 8,169 |
2019-10-14 | $24.26 | $24.26 | $24.08 | $24.19 | $21.18 | 12,770 |
2019-10-11 | $24.42 | $24.45 | $24.31 | $24.31 | $21.29 | 8,082 |
2019-10-10 | $23.84 | $23.91 | $23.78 | $23.87 | $20.90 | 19,115 |
2019-10-09 | $23.51 | $23.61 | $23.49 | $23.57 | $20.63 | 38,262 |
2019-10-08 | $23.42 | $23.51 | $23.37 | $23.40 | $20.48 | 18,031 |
2019-10-07 | $23.83 | $23.87 | $23.78 | $23.78 | $20.82 | 11,899 |
2019-10-04 | $23.71 | $23.78 | $23.57 | $23.78 | $20.82 | 8,568 |
2019-10-03 | $23.35 | $23.59 | $23.15 | $23.59 | $20.66 | 8,772 |
2019-10-02 | $23.83 | $23.83 | $23.42 | $23.46 | $20.54 | 34,069 |
2019-10-01 | $24.56 | $24.62 | $23.99 | $24.01 | $21.03 | 13,129 |
2019-09-30 | $24.29 | $24.52 | $24.29 | $24.44 | $21.40 | 16,601 |
2019-09-27 | $24.30 | $24.43 | $24.20 | $24.30 | $21.27 | 4,027 |
2019-09-26 | $24.15 | $24.21 | $24.08 | $24.19 | $21.18 | 13,528 |
2019-09-25 | $23.96 | $24.26 | $23.96 | $24.21 | $21.19 | 11,160 |
2019-09-24 | $24.28 | $24.29 | $23.95 | $24.02 | $21.03 | 15,129 |
2019-09-23 | $24.10 | $24.36 | $24.02 | $24.26 | $21.24 | 11,789 |
2019-09-20 | $24.22 | $24.42 | $24.13 | $24.19 | $21.18 | 15,559 |
2019-09-19 | $24.46 | $24.46 | $24.14 | $24.14 | $21.14 | 17,745 |
2019-09-18 | $24.40 | $24.44 | $24.30 | $24.38 | $21.35 | 9,293 |
2019-09-17 | $24.45 | $24.52 | $24.45 | $24.49 | $21.44 | 9,083 |
2019-09-16 | $25.05 | $25.05 | $24.91 | $25.02 | $21.70 | 11,479 |
2019-09-13 | $25.06 | $25.23 | $25.05 | $25.05 | $21.72 | 25,795 |
2019-09-12 | $24.91 | $25.11 | $24.80 | $25.03 | $21.71 | 5,664 |
2019-09-11 | $24.89 | $25.16 | $24.84 | $25.16 | $21.82 | 20,984 |
2019-09-10 | $24.43 | $24.77 | $24.41 | $24.77 | $21.48 | 27,914 |
2019-09-09 | $23.88 | $24.30 | $23.88 | $24.30 | $21.07 | 18,512 |
2019-09-06 | $23.62 | $23.75 | $23.62 | $23.71 | $20.56 | 20,707 |
2019-09-05 | $23.30 | $23.60 | $23.30 | $23.57 | $20.44 | 18,992 |
2019-09-04 | $22.99 | $23.04 | $22.88 | $23.04 | $19.98 | 8,552 |
2019-09-03 | $22.54 | $22.72 | $22.54 | $22.71 | $19.69 | 21,022 |
2019-08-30 | $23.06 | $23.06 | $22.91 | $22.97 | $19.92 | 8,616 |
2019-08-29 | $22.77 | $22.86 | $22.76 | $22.81 | $19.78 | 22,314 |
2019-08-28 | $22.26 | $22.65 | $22.18 | $22.63 | $19.62 | 6,364 |
2019-08-27 | $22.78 | $22.78 | $22.21 | $22.24 | $19.29 | 14,434 |
2019-08-26 | $22.50 | $22.58 | $22.48 | $22.56 | $19.57 | 19,757 |
2019-08-23 | $22.95 | $22.98 | $22.39 | $22.39 | $19.41 | 8,820 |
2019-08-22 | $23.19 | $23.21 | $23.02 | $23.11 | $20.04 | 15,119 |
2019-08-21 | $23.08 | $23.08 | $22.92 | $23.07 | $20.01 | 326,767 |
2019-08-20 | $22.94 | $22.95 | $22.79 | $22.79 | $19.76 | 9,710 |
2019-08-19 | $23.11 | $23.21 | $23.07 | $23.15 | $20.08 | 4,501 |
2019-08-16 | $22.58 | $22.84 | $22.54 | $22.84 | $19.80 | 152,694 |
2019-08-15 | $22.44 | $22.47 | $22.19 | $22.36 | $19.39 | 29,619 |
2019-08-14 | $22.87 | $22.87 | $22.46 | $22.46 | $19.48 | 25,917 |
2019-08-13 | $22.94 | $23.47 | $22.94 | $23.26 | $20.17 | 32,320 |
2019-08-12 | $23.15 | $23.15 | $22.89 | $22.93 | $19.88 | 33,779 |
2019-08-09 | $23.35 | $23.38 | $23.19 | $23.30 | $20.21 | 35,309 |
2019-08-08 | $23.44 | $23.59 | $23.44 | $23.59 | $20.46 | 10,702 |
2019-08-07 | $23.10 | $23.32 | $22.97 | $23.32 | $20.23 | 7,880 |
2019-08-06 | $23.42 | $23.44 | $23.19 | $23.42 | $20.31 | 18,466 |
2019-08-05 | $23.57 | $23.59 | $23.19 | $23.30 | $20.21 | 26,491 |
2019-08-02 | $24.03 | $24.03 | $23.88 | $23.95 | $20.77 | 40,960 |
2019-08-01 | $24.77 | $24.91 | $24.22 | $24.24 | $21.02 | 7,992 |
2019-07-31 | $24.82 | $24.92 | $24.69 | $24.69 | $21.41 | 19,100 |
2019-07-30 | $24.69 | $24.81 | $24.54 | $24.81 | $21.52 | 12,774 |
2019-07-29 | $24.87 | $24.90 | $24.76 | $24.83 | $21.53 | 26,044 |
2019-07-26 | $24.75 | $24.91 | $24.69 | $24.87 | $21.57 | 9,157 |
2019-07-25 | $24.85 | $24.88 | $24.68 | $24.74 | $21.45 | 13,613 |
2019-07-24 | $24.82 | $25.02 | $24.82 | $24.99 | $21.67 | 11,112 |
2019-07-23 | $24.64 | $24.74 | $24.50 | $24.73 | $21.45 | 42,482 |
2019-07-22 | $24.59 | $24.59 | $24.37 | $24.39 | $21.15 | 11,669 |
2019-07-19 | $24.54 | $24.71 | $24.54 | $24.56 | $21.30 | 32,131 |
2019-07-18 | $24.39 | $24.59 | $24.39 | $24.55 | $21.29 | 29,794 |
2019-07-17 | $24.62 | $24.62 | $24.47 | $24.48 | $21.22 | 11,713 |
2019-07-16 | $24.76 | $24.86 | $24.71 | $24.72 | $21.44 | 19,004 |
2019-07-15 | $24.74 | $24.76 | $24.70 | $24.76 | $21.47 | 25,261 |
2019-07-12 | $24.68 | $24.89 | $24.68 | $24.86 | $21.56 | 18,138 |
2019-07-11 | $24.71 | $24.71 | $24.50 | $24.58 | $21.31 | 21,475 |
2019-07-10 | $24.72 | $24.72 | $24.58 | $24.62 | $21.35 | 20,771 |
2019-07-09 | $24.58 | $24.60 | $24.46 | $24.50 | $21.25 | 21,335 |
2019-07-08 | $24.72 | $24.80 | $24.58 | $24.65 | $21.37 | 12,407 |
2019-07-05 | $24.72 | $24.78 | $24.60 | $24.75 | $21.46 | 15,535 |
2019-07-03 | $24.56 | $24.72 | $24.56 | $24.70 | $21.42 | 16,067 |
2019-07-02 | $24.47 | $24.47 | $24.37 | $24.47 | $21.22 | 14,873 |
2019-07-01 | $24.91 | $24.91 | $24.48 | $24.59 | $21.32 | 20,866 |
2019-06-28 | $24.23 | $24.54 | $24.23 | $24.53 | $21.27 | 17,411 |
2019-06-27 | $24.04 | $24.23 | $24.04 | $24.23 | $21.01 | 15,936 |
2019-06-26 | $24.08 | $24.10 | $24.00 | $24.03 | $20.83 | 16,773 |
2019-06-25 | $23.87 | $23.95 | $23.82 | $23.82 | $20.66 | 13,744 |
2019-06-24 | $24.63 | $24.75 | $24.55 | $24.57 | $20.94 | 31,476 |
2019-06-21 | $24.51 | $24.74 | $24.51 | $24.71 | $21.06 | 12,722 |
2019-06-20 | $24.76 | $24.76 | $24.45 | $24.62 | $20.99 | 16,653 |
2019-06-19 | $24.53 | $24.54 | $24.45 | $24.45 | $20.84 | 31,044 |
2019-06-18 | $24.35 | $24.58 | $24.32 | $24.42 | $20.81 | 24,964 |
2019-06-17 | $24.29 | $24.29 | $24.17 | $24.17 | $20.60 | 23,975 |
2019-06-14 | $24.28 | $24.33 | $24.20 | $24.31 | $20.72 | 32,189 |
2019-06-13 | $24.29 | $24.40 | $24.24 | $24.36 | $20.77 | 19,167 |
2019-06-12 | $24.19 | $24.22 | $24.11 | $24.11 | $20.55 | 15,971 |
2019-06-11 | $24.21 | $24.43 | $24.21 | $24.28 | $20.70 | 11,094 |
2019-06-10 | $24.16 | $24.38 | $24.07 | $24.09 | $20.54 | 11,722 |
2019-06-07 | $24.12 | $24.19 | $24.01 | $24.01 | $20.47 | 12,873 |
2019-06-06 | $23.97 | $24.08 | $23.81 | $24.01 | $20.46 | 25,170 |
2019-06-05 | $24.18 | $24.18 | $23.77 | $23.97 | $20.43 | 15,702 |
2019-06-04 | $23.68 | $24.01 | $23.68 | $24.01 | $20.47 | 19,118 |
2019-06-03 | $23.08 | $23.41 | $23.08 | $23.36 | $19.91 | 110,981 |
2019-05-31 | $23.07 | $23.14 | $22.92 | $23.00 | $19.60 | 335,306 |
2019-05-30 | $23.71 | $23.71 | $23.45 | $23.49 | $20.03 | 11,651 |
2019-05-29 | $23.60 | $23.73 | $23.49 | $23.73 | $20.22 | 12,368 |
2019-05-28 | $24.02 | $24.04 | $23.80 | $23.81 | $20.29 | 53,423 |
2019-05-24 | $24.09 | $24.13 | $23.99 | $24.08 | $20.53 | 18,819 |
2019-05-23 | $24.04 | $24.08 | $23.94 | $24.02 | $20.48 | 16,933 |
2019-05-22 | $24.63 | $24.66 | $24.46 | $24.49 | $20.87 | 12,280 |
2019-05-21 | $24.61 | $24.80 | $24.61 | $24.76 | $21.11 | 18,667 |
2019-05-20 | $24.54 | $24.58 | $24.47 | $24.48 | $20.87 | 13,763 |
2019-05-17 | $24.59 | $24.83 | $24.59 | $24.60 | $20.97 | 25,942 |
2019-05-16 | $24.73 | $24.90 | $24.73 | $24.78 | $21.13 | 71,434 |
2019-05-15 | $24.36 | $24.68 | $24.36 | $24.66 | $21.02 | 22,801 |
2019-05-14 | $24.46 | $24.67 | $24.43 | $24.62 | $20.99 | 58,960 |
2019-05-13 | $24.49 | $24.49 | $24.15 | $24.20 | $20.63 | 17,855 |
2019-05-10 | $24.73 | $24.92 | $24.52 | $24.92 | $21.24 | 20,490 |
2019-05-09 | $24.60 | $24.85 | $24.55 | $24.84 | $21.18 | 21,891 |
2019-05-08 | $24.94 | $25.03 | $24.86 | $24.86 | $21.19 | 15,323 |
2019-05-07 | $25.11 | $25.11 | $24.83 | $25.02 | $21.33 | 25,688 |
2019-05-06 | $25.13 | $25.34 | $25.08 | $25.30 | $21.57 | 15,579 |
2019-05-03 | $25.38 | $25.46 | $25.38 | $25.44 | $21.68 | 12,693 |
2019-05-02 | $25.20 | $25.27 | $25.12 | $25.19 | $21.47 | 10,379 |
2019-05-01 | $25.64 | $25.64 | $25.25 | $25.25 | $21.52 | 17,215 |
2019-04-30 | $25.44 | $25.52 | $25.30 | $25.52 | $21.75 | 23,543 |
2019-04-29 | $25.37 | $25.46 | $25.32 | $25.36 | $21.62 | 18,143 |
2019-04-26 | $25.07 | $25.25 | $25.01 | $25.25 | $21.52 | 12,725 |
2019-04-25 | $25.28 | $25.28 | $24.92 | $25.02 | $21.33 | 12,655 |
2019-04-24 | $25.36 | $25.36 | $25.10 | $25.18 | $21.46 | 20,876 |
2019-04-23 | $25.23 | $25.34 | $25.10 | $25.29 | $21.56 | 18,310 |
2019-04-22 | $25.41 | $25.41 | $25.14 | $25.22 | $21.50 | 18,970 |
2019-04-18 | $25.48 | $25.49 | $25.39 | $25.45 | $21.69 | 20,174 |
2019-04-17 | $25.63 | $25.63 | $25.45 | $25.50 | $21.74 | 13,422 |
2019-04-16 | $25.53 | $25.64 | $25.47 | $25.63 | $21.85 | 18,941 |
2019-04-15 | $25.62 | $25.62 | $25.43 | $25.50 | $21.74 | 25,857 |
2019-04-12 | $25.57 | $25.59 | $25.47 | $25.57 | $21.79 | 17,129 |
2019-04-11 | $25.38 | $25.41 | $25.29 | $25.32 | $21.58 | 27,490 |
2019-04-10 | $25.05 | $25.28 | $25.05 | $25.27 | $21.54 | 37,288 |
2019-04-09 | $25.25 | $25.25 | $25.09 | $25.09 | $21.38 | 11,843 |
2019-04-08 | $25.34 | $25.40 | $25.31 | $25.38 | $21.63 | 22,947 |
2019-04-05 | $25.28 | $25.37 | $25.28 | $25.36 | $21.62 | 22,587 |
2019-04-04 | $25.16 | $25.28 | $25.16 | $25.27 | $21.54 | 44,180 |
2019-04-03 | $25.25 | $25.25 | $24.99 | $25.06 | $21.36 | 13,248 |
2019-04-02 | $25.19 | $25.19 | $25.01 | $25.04 | $21.34 | 41,853 |
2019-04-01 | $24.91 | $25.06 | $24.89 | $25.06 | $21.36 | 22,203 |
2019-03-29 | $24.67 | $24.67 | $24.49 | $24.62 | $20.99 | 16,307 |
2019-03-28 | $24.49 | $24.49 | $24.34 | $24.43 | $20.82 | 16,846 |
2019-03-27 | $24.49 | $24.50 | $24.21 | $24.33 | $20.74 | 22,139 |
2019-03-26 | $24.44 | $24.48 | $24.28 | $24.42 | $20.82 | 12,892 |
2019-03-25 | $24.02 | $24.29 | $24.02 | $24.15 | $20.58 | 10,940 |
2019-03-22 | $24.68 | $24.68 | $24.19 | $24.24 | $20.67 | 17,286 |
2019-03-21 | $24.66 | $24.88 | $24.66 | $24.82 | $21.16 | 10,578 |
2019-03-20 | $24.64 | $24.64 | $24.37 | $24.38 | $20.78 | 17,287 |
2019-03-19 | $24.92 | $24.96 | $24.67 | $24.67 | $21.03 | 18,477 |
2019-03-18 | $24.66 | $24.83 | $24.66 | $24.83 | $21.16 | 21,682 |
2019-03-15 | $24.72 | $24.75 | $24.65 | $24.65 | $21.01 | 38,026 |
2019-03-14 | $24.58 | $24.64 | $24.53 | $24.61 | $20.97 | 576,455 |
2019-03-13 | $24.62 | $24.76 | $24.60 | $24.67 | $21.03 | 718,025 |
2019-03-12 | $24.67 | $24.69 | $24.55 | $24.55 | $20.93 | 16,199 |
2019-03-11 | $24.54 | $24.76 | $24.54 | $24.76 | $20.98 | 10,769 |
2019-03-08 | $24.12 | $24.35 | $24.10 | $24.35 | $20.63 | 9,466 |
2019-03-07 | $24.45 | $24.45 | $24.28 | $24.29 | $20.58 | 31,437 |
2019-03-06 | $24.75 | $24.79 | $24.63 | $24.63 | $20.87 | 11,912 |
2019-03-05 | $24.76 | $24.85 | $24.75 | $24.82 | $21.03 | 18,854 |
2019-03-04 | $24.99 | $25.04 | $24.72 | $24.86 | $21.07 | 6,893 |
2019-03-01 | $25.14 | $25.14 | $24.92 | $25.02 | $21.20 | 11,729 |
2019-02-28 | $25.23 | $25.23 | $24.98 | $25.04 | $21.22 | 19,795 |
2019-02-27 | $25.14 | $25.14 | $25.02 | $25.12 | $21.29 | 31,920 |
2019-02-26 | $25.15 | $25.22 | $25.03 | $25.08 | $21.25 | 57,069 |
2019-02-25 | $25.23 | $25.36 | $25.15 | $25.16 | $21.32 | 6,632 |
2019-02-22 | $25.01 | $25.17 | $25.01 | $25.17 | $21.33 | 25,675 |
2019-02-21 | $25.30 | $25.30 | $24.89 | $24.94 | $21.14 | 28,232 |
2019-02-20 | $24.93 | $25.28 | $24.93 | $25.20 | $21.35 | 24,080 |
2019-02-19 | $24.89 | $25.09 | $24.68 | $25.05 | $21.23 | 10,940 |
2019-02-15 | $24.76 | $24.81 | $24.75 | $24.78 | $21.00 | 8,412 |
2019-02-14 | $24.37 | $24.57 | $24.37 | $24.47 | $20.74 | 15,712 |
2019-02-13 | $24.64 | $24.64 | $24.51 | $24.64 | $20.88 | 9,383 |
2019-02-12 | $24.31 | $24.56 | $24.31 | $24.51 | $20.77 | 12,300 |
2019-02-11 | $24.12 | $24.21 | $24.12 | $24.20 | $20.50 | 16,505 |
2019-02-08 | $24.00 | $24.15 | $23.88 | $24.15 | $20.47 | 22,279 |
2019-02-07 | $24.29 | $24.29 | $24.00 | $24.18 | $20.49 | 29,434 |
2019-02-06 | $24.38 | $24.38 | $24.30 | $24.32 | $20.61 | 19,431 |
2019-02-05 | $24.40 | $24.40 | $24.23 | $24.35 | $20.63 | 8,997 |
2019-02-04 | $24.46 | $24.46 | $24.20 | $24.32 | $20.61 | 16,130 |
2019-02-01 | $24.34 | $24.36 | $24.24 | $24.36 | $20.64 | 34,246 |
2019-01-31 | $24.24 | $24.37 | $24.10 | $24.37 | $20.65 | 10,099 |
2019-01-30 | $24.17 | $24.24 | $23.85 | $24.13 | $20.45 | 21,192 |
2019-01-29 | $24.13 | $24.13 | $23.96 | $24.03 | $20.36 | 13,573 |
2019-01-28 | $23.94 | $24.10 | $23.90 | $24.07 | $20.39 | 12,631 |
2019-01-25 | $24.04 | $24.11 | $24.03 | $24.04 | $20.37 | 13,244 |
2019-01-24 | $23.75 | $23.75 | $23.53 | $23.67 | $20.06 | 21,236 |
2019-01-23 | $23.92 | $23.92 | $23.62 | $23.75 | $20.13 | 23,691 |
2019-01-22 | $23.98 | $23.98 | $23.55 | $23.62 | $20.02 | 16,319 |
2019-01-18 | $23.90 | $24.18 | $23.90 | $24.10 | $20.42 | 14,948 |
2019-01-17 | $23.47 | $23.76 | $23.47 | $23.70 | $20.08 | 16,130 |
2019-01-16 | $23.77 | $23.77 | $23.65 | $23.65 | $20.04 | 10,533 |
2019-01-15 | $23.80 | $23.80 | $23.58 | $23.68 | $20.07 | 13,990 |
2019-01-14 | $23.70 | $23.77 | $23.62 | $23.66 | $20.05 | 70,504 |
2019-01-11 | $23.59 | $23.74 | $23.56 | $23.72 | $20.10 | 7,089 |
2019-01-10 | $23.46 | $23.67 | $23.46 | $23.65 | $20.04 | 12,755 |
2019-01-09 | $23.57 | $23.71 | $23.52 | $23.61 | $20.01 | 6,493 |
2019-01-08 | $23.44 | $23.53 | $23.30 | $23.49 | $19.91 | 11,779 |
2019-01-07 | $22.87 | $23.37 | $22.87 | $23.18 | $19.64 | 12,596 |
2019-01-04 | $22.49 | $22.94 | $22.49 | $22.92 | $19.42 | 12,901 |
2019-01-03 | $22.37 | $22.52 | $22.15 | $22.20 | $18.81 | 24,864 |
2019-01-02 | $22.07 | $22.52 | $22.03 | $22.47 | $19.04 | 13,509 |
2018-12-31 | $22.20 | $22.24 | $21.94 | $22.15 | $18.77 | 9,478 |
2018-12-28 | $22.30 | $22.42 | $22.03 | $22.10 | $18.73 | 24,126 |
2018-12-27 | $22.27 | $22.70 | $22.04 | $22.70 | $19.24 | 10,657 |
2018-12-26 | $21.85 | $22.66 | $21.69 | $22.66 | $19.20 | 14,919 |
2018-12-24 | $22.20 | $22.20 | $21.81 | $21.81 | $18.48 | 111,680 |
2018-12-21 | $22.88 | $23.08 | $22.32 | $22.33 | $18.92 | 501,007 |
2018-12-20 | $23.21 | $23.21 | $22.57 | $22.76 | $19.29 | 951,724 |
2018-12-19 | $23.75 | $23.81 | $23.11 | $23.18 | $19.65 | 17,010 |
2018-12-18 | $23.65 | $23.73 | $23.46 | $23.48 | $19.90 | 28,538 |
2018-12-17 | $23.96 | $24.07 | $23.44 | $23.55 | $19.96 | 15,318 |
2018-12-14 | $24.31 | $24.31 | $23.96 | $24.02 | $20.36 | 20,191 |
2018-12-13 | $24.61 | $24.66 | $24.22 | $24.29 | $20.58 | 33,632 |
2018-12-12 | $24.68 | $24.89 | $24.64 | $24.64 | $20.88 | 19,444 |
2018-12-11 | $24.83 | $24.85 | $24.34 | $24.44 | $20.71 | 17,612 |
2018-12-10 | $24.37 | $24.48 | $24.14 | $24.42 | $20.70 | 11,236 |
2018-12-07 | $25.18 | $26.17 | $24.57 | $24.57 | $20.82 | 41,721 |
2018-12-06 | $25.08 | $25.08 | $24.64 | $24.89 | $21.09 | 21,959 |
2018-12-04 | $25.85 | $25.92 | $25.32 | $25.42 | $21.54 | 12,187 |
2018-12-03 | $26.15 | $26.24 | $26.13 | $26.23 | $22.23 | 18,594 |
2018-11-30 | $25.90 | $25.90 | $25.83 | $25.87 | $21.92 | 21,154 |
2018-11-29 | $25.89 | $25.95 | $25.66 | $25.83 | $21.89 | 10,889 |
2018-11-28 | $25.46 | $25.77 | $25.27 | $25.77 | $21.84 | 14,799 |
2018-11-27 | $25.52 | $25.69 | $25.52 | $25.64 | $21.73 | 10,374 |
2018-11-26 | $25.54 | $25.61 | $25.46 | $25.61 | $21.70 | 14,771 |
2018-11-23 | $25.25 | $25.31 | $25.21 | $25.29 | $21.43 | 19,757 |
2018-11-21 | $25.32 | $25.54 | $25.32 | $25.33 | $21.47 | 22,505 |
2018-11-20 | $25.54 | $25.54 | $24.84 | $25.12 | $21.28 | 18,950 |
2018-11-19 | $25.97 | $25.97 | $25.70 | $25.80 | $21.86 | 13,357 |
2018-11-16 | $25.89 | $26.00 | $25.81 | $26.00 | $22.04 | 12,729 |
2018-11-15 | $25.92 | $26.06 | $25.68 | $25.97 | $22.01 | 11,328 |
2018-11-14 | $26.43 | $26.43 | $25.84 | $26.05 | $22.08 | 15,779 |
2018-11-13 | $26.27 | $26.36 | $26.08 | $26.13 | $22.14 | 19,214 |
2018-11-12 | $26.40 | $26.40 | $26.21 | $26.22 | $22.22 | 632,369 |
2018-11-09 | $26.44 | $26.44 | $26.23 | $26.38 | $22.35 | 7,281 |
2018-11-08 | $26.72 | $26.84 | $26.59 | $26.68 | $22.61 | 28,469 |
2018-11-07 | $26.50 | $26.79 | $26.35 | $26.77 | $22.69 | 35,029 |
2018-11-06 | $26.16 | $26.41 | $26.16 | $26.41 | $22.38 | 10,162 |
2018-11-05 | $26.05 | $26.24 | $26.05 | $26.23 | $22.23 | 8,060 |
2018-11-02 | $26.08 | $26.15 | $25.80 | $25.90 | $21.95 | 15,892 |
2018-11-01 | $25.64 | $25.92 | $25.59 | $25.90 | $21.94 | 11,348 |
2018-10-31 | $25.57 | $25.63 | $25.40 | $25.49 | $21.60 | 13,044 |
2018-10-30 | $24.98 | $25.58 | $24.98 | $25.54 | $21.64 | 17,761 |
2018-10-29 | $25.42 | $25.42 | $24.95 | $24.95 | $21.14 | 9,326 |
2018-10-26 | $24.84 | $25.15 | $24.78 | $24.86 | $21.07 | 4,084 |
2018-10-25 | $25.21 | $25.48 | $25.18 | $25.35 | $21.48 | 11,971 |
2018-10-24 | $25.43 | $25.43 | $25.05 | $25.05 | $21.23 | 13,364 |
2018-10-23 | $25.14 | $25.61 | $25.13 | $25.56 | $21.66 | 21,096 |
2018-10-22 | $25.83 | $25.83 | $25.61 | $25.65 | $21.74 | 14,561 |
2018-10-19 | $25.70 | $26.02 | $25.70 | $25.79 | $21.85 | 13,102 |
2018-10-18 | $25.99 | $26.04 | $25.66 | $25.72 | $21.79 | 30,875 |
2018-10-17 | $25.99 | $26.13 | $25.85 | $26.06 | $22.08 | 15,598 |
2018-10-16 | $25.85 | $26.17 | $25.85 | $26.14 | $22.15 | 17,642 |
2018-10-15 | $25.73 | $25.98 | $25.64 | $25.84 | $21.90 | 41,034 |
2018-10-12 | $25.76 | $25.84 | $25.46 | $25.75 | $21.82 | 10,270 |
2018-10-11 | $26.29 | $26.30 | $25.58 | $25.74 | $21.81 | 12,228 |
2018-10-10 | $26.56 | $26.62 | $26.20 | $26.20 | $22.20 | 14,692 |
2018-10-09 | $26.72 | $26.79 | $26.56 | $26.56 | $22.51 | 42,349 |
2018-10-08 | $26.68 | $26.85 | $26.68 | $26.84 | $22.74 | 8,489 |
2018-10-05 | $26.70 | $26.90 | $26.68 | $26.74 | $22.66 | 16,450 |
2018-10-04 | $26.83 | $26.83 | $26.63 | $26.75 | $22.66 | 11,068 |
2018-10-03 | $27.07 | $27.07 | $26.86 | $26.90 | $22.80 | 33,832 |
2018-10-02 | $27.03 | $27.03 | $26.87 | $26.89 | $22.79 | 27,873 |
2018-10-01 | $27.12 | $27.12 | $26.94 | $26.96 | $22.85 | 30,955 |
2018-09-28 | $26.96 | $27.00 | $26.86 | $26.97 | $22.85 | 25,440 |
2018-09-27 | $26.95 | $27.11 | $26.93 | $26.93 | $22.82 | 21,269 |
2018-09-26 | $27.08 | $27.18 | $26.97 | $26.97 | $22.86 | 18,340 |
2018-09-25 | $27.26 | $27.26 | $27.05 | $27.05 | $22.92 | 14,117 |
2018-09-24 | $27.68 | $27.68 | $27.32 | $27.35 | $23.17 | 22,688 |
2018-09-21 | $27.79 | $27.81 | $27.69 | $27.73 | $23.50 | 37,734 |
2018-09-20 | $27.47 | $27.64 | $27.45 | $27.61 | $23.40 | 12,648 |
2018-09-19 | $27.55 | $27.59 | $27.45 | $27.45 | $23.26 | 26,812 |
2018-09-18 | $27.24 | $27.50 | $27.24 | $27.44 | $23.25 | 36,922 |
2018-09-17 | $27.54 | $27.71 | $27.54 | $27.56 | $23.22 | 26,502 |
2018-09-14 | $27.40 | $27.63 | $27.35 | $27.63 | $23.28 | 16,658 |
2018-09-13 | $27.46 | $27.46 | $27.35 | $27.35 | $23.05 | 27,674 |
2018-09-12 | $27.47 | $27.47 | $27.42 | $27.44 | $23.13 | 9,652 |
2018-09-11 | $27.36 | $27.36 | $27.17 | $27.28 | $22.99 | 16,685 |
2018-09-10 | $27.26 | $27.42 | $27.26 | $27.36 | $23.05 | 35,497 |
2018-09-07 | $27.30 | $27.30 | $27.19 | $27.25 | $22.96 | 9,459 |
2018-09-06 | $27.37 | $27.39 | $27.20 | $27.29 | $22.99 | 16,402 |
2018-09-05 | $27.16 | $27.30 | $27.14 | $27.25 | $22.96 | 1,113,895 |
2018-09-04 | $27.00 | $27.11 | $26.96 | $27.06 | $22.80 | 25,829 |
2018-08-31 | $27.30 | $27.30 | $27.09 | $27.16 | $22.89 | 31,658 |
2018-08-30 | $27.32 | $27.34 | $27.19 | $27.24 | $22.95 | 34,395 |
2018-08-29 | $27.61 | $27.61 | $27.35 | $27.46 | $23.14 | 34,438 |
2018-08-28 | $27.75 | $27.75 | $27.48 | $27.52 | $23.19 | 24,285 |
2018-08-27 | $27.75 | $27.78 | $27.61 | $27.62 | $23.27 | 45,494 |
2018-08-24 | $27.55 | $27.60 | $27.53 | $27.55 | $23.21 | 40,793 |
2018-08-23 | $27.63 | $27.63 | $27.54 | $27.56 | $23.22 | 37,296 |
2018-08-22 | $27.85 | $27.85 | $27.72 | $27.72 | $23.36 | 370,416 |
2018-08-21 | $27.95 | $28.05 | $27.89 | $27.99 | $23.59 | 761,249 |
2018-08-20 | $27.87 | $27.94 | $27.84 | $27.94 | $23.54 | 19,253 |
2018-08-17 | $27.55 | $27.82 | $27.55 | $27.76 | $23.39 | 23,130 |
2018-08-16 | $27.39 | $27.62 | $27.39 | $27.57 | $23.23 | 16,891 |
2018-08-15 | $27.04 | $27.26 | $27.04 | $27.17 | $22.89 | 17,273 |
2018-08-14 | $27.12 | $27.41 | $27.11 | $27.39 | $23.08 | 13,268 |
2018-08-13 | $27.02 | $27.04 | $26.90 | $27.00 | $22.75 | 7,667 |
2018-08-10 | $26.99 | $27.02 | $26.88 | $26.92 | $22.68 | 6,637 |
2018-08-09 | $27.14 | $27.16 | $27.10 | $27.10 | $22.84 | 10,052 |
2018-08-08 | $27.12 | $27.12 | $27.03 | $27.05 | $22.79 | 8,614 |
2018-08-07 | $27.07 | $27.15 | $27.06 | $27.10 | $22.83 | 22,827 |
2018-08-06 | $27.03 | $27.14 | $27.03 | $27.11 | $22.84 | 11,537 |
2018-08-03 | $26.78 | $27.14 | $26.78 | $27.09 | $22.82 | 7,997 |
2018-08-02 | $26.80 | $26.88 | $26.71 | $26.86 | $22.64 | 25,482 |
2018-08-01 | $27.14 | $27.14 | $26.81 | $26.81 | $22.59 | 19,662 |
2018-07-31 | $27.10 | $27.14 | $27.02 | $27.12 | $22.85 | 17,606 |
2018-07-30 | $26.90 | $27.02 | $26.88 | $26.99 | $22.74 | 15,141 |
2018-07-27 | $26.87 | $26.87 | $26.66 | $26.70 | $22.50 | 11,535 |
2018-07-26 | $26.99 | $27.00 | $26.80 | $26.82 | $22.60 | 9,889 |
2018-07-25 | $27.20 | $27.20 | $26.87 | $27.02 | $22.76 | 15,103 |
2018-07-24 | $27.34 | $27.34 | $27.09 | $27.15 | $22.88 | 36,171 |
2018-07-23 | $27.13 | $27.24 | $27.10 | $27.19 | $22.91 | 18,369 |
2018-07-20 | $27.26 | $27.26 | $27.16 | $27.16 | $22.89 | 22,514 |
2018-07-19 | $27.27 | $27.43 | $27.20 | $27.37 | $23.06 | 27,035 |
2018-07-18 | $27.05 | $27.18 | $27.04 | $27.18 | $22.90 | 13,985 |
2018-07-17 | $27.18 | $27.20 | $27.12 | $27.13 | $22.86 | 20,554 |
2018-07-16 | $27.10 | $27.13 | $27.07 | $27.13 | $22.86 | 7,692 |
2018-07-13 | $27.31 | $27.31 | $27.18 | $27.18 | $22.90 | 9,038 |
2018-07-12 | $27.25 | $27.25 | $27.12 | $27.20 | $22.92 | 17,060 |
2018-07-11 | $27.46 | $27.46 | $27.23 | $27.34 | $23.03 | 8,698 |
2018-07-10 | $27.63 | $27.64 | $27.50 | $27.52 | $23.19 | 9,652 |
2018-07-09 | $27.46 | $27.60 | $27.46 | $27.48 | $23.16 | 10,538 |
2018-07-06 | $27.16 | $27.43 | $27.16 | $27.36 | $23.05 | 19,633 |
2018-07-05 | $27.13 | $27.21 | $27.00 | $27.21 | $22.93 | 12,633 |
2018-07-03 | $27.05 | $27.10 | $26.97 | $26.98 | $22.73 | 21,647 |
2018-07-02 | $26.66 | $26.76 | $26.66 | $26.75 | $22.54 | 5,776 |
2018-06-29 | $27.03 | $27.50 | $26.87 | $26.87 | $22.64 | 15,350 |
2018-06-28 | $26.84 | $27.10 | $26.84 | $27.09 | $22.83 | 8,490 |
2018-06-27 | $27.29 | $27.29 | $26.99 | $27.03 | $22.78 | 14,596 |
2018-06-26 | $27.13 | $27.17 | $27.05 | $27.16 | $22.89 | 8,361 |
2018-06-25 | $27.67 | $27.67 | $27.24 | $27.30 | $22.73 | 7,537 |
2018-06-22 | $27.85 | $27.88 | $27.67 | $27.69 | $23.06 | 6,702 |
2018-06-21 | $27.82 | $27.83 | $27.58 | $27.59 | $22.97 | 20,699 |
2018-06-20 | $27.72 | $27.85 | $27.68 | $27.83 | $23.17 | 22,880 |
2018-06-19 | $27.67 | $27.77 | $27.56 | $27.76 | $23.11 | 13,936 |
2018-06-18 | $27.43 | $27.70 | $27.43 | $27.69 | $23.05 | 5,329 |
2018-06-15 | $27.49 | $27.58 | $27.39 | $27.56 | $22.95 | 12,694 |
2018-06-14 | $27.51 | $27.56 | $27.45 | $27.49 | $22.89 | 17,510 |
2018-06-13 | $27.75 | $27.75 | $27.47 | $27.48 | $22.88 | 19,967 |
2018-06-12 | $27.93 | $27.94 | $27.84 | $27.86 | $23.19 | 10,031 |
2018-06-11 | $27.76 | $27.90 | $27.76 | $27.90 | $23.23 | 12,718 |
2018-06-08 | $27.57 | $27.68 | $27.55 | $27.68 | $23.04 | 11,399 |
2018-06-07 | $27.54 | $27.67 | $27.49 | $27.53 | $22.92 | 9,035 |
2018-06-06 | $27.31 | $27.44 | $27.29 | $27.44 | $22.84 | 7,552 |
2018-06-05 | $27.04 | $27.25 | $27.04 | $27.25 | $22.68 | 2,009 |
2018-06-04 | $26.92 | $27.01 | $26.90 | $27.00 | $22.48 | 6,715 |
2018-06-01 | $26.78 | $26.81 | $26.71 | $26.79 | $22.31 | 7,548 |
2018-05-31 | $26.81 | $26.81 | $26.55 | $26.55 | $22.10 | 6,705 |
2018-05-30 | $26.72 | $26.94 | $26.72 | $26.88 | $22.38 | 4,055 |
2018-05-29 | $26.66 | $26.69 | $26.49 | $26.50 | $22.06 | 40,180 |
2018-05-25 | $26.73 | $26.80 | $26.68 | $26.71 | $22.24 | 11,143 |
2018-05-24 | $26.71 | $26.90 | $26.71 | $26.86 | $22.36 | 15,367 |
2018-05-23 | $26.73 | $26.78 | $26.68 | $26.78 | $22.30 | 6,318 |
2018-05-22 | $27.07 | $27.07 | $26.83 | $26.84 | $22.35 | 13,111 |
2018-05-21 | $26.94 | $27.01 | $26.93 | $26.95 | $22.44 | 36,209 |
2018-05-18 | $26.86 | $26.86 | $26.77 | $26.79 | $22.30 | 5,615 |
2018-05-17 | $26.97 | $27.10 | $26.96 | $26.98 | $22.46 | 10,175 |
2018-05-16 | $26.91 | $27.00 | $26.75 | $26.91 | $22.41 | 22,690 |
2018-05-15 | $26.58 | $26.64 | $26.57 | $26.61 | $22.15 | 5,509 |
2018-05-14 | $26.67 | $26.67 | $26.61 | $26.64 | $22.18 | 23,263 |
2018-05-11 | $26.62 | $26.62 | $26.54 | $26.57 | $22.12 | 17,757 |
2018-05-10 | $26.48 | $26.55 | $26.47 | $26.47 | $22.04 | 7,856 |
2018-05-09 | $26.09 | $26.26 | $26.09 | $26.21 | $21.82 | 4,481 |
2018-05-08 | $26.03 | $26.03 | $25.93 | $25.95 | $21.60 | 3,902 |
2018-05-07 | $26.10 | $26.16 | $26.10 | $26.11 | $21.73 | 3,772 |
2018-05-04 | $25.95 | $26.18 | $25.94 | $26.14 | $21.76 | 5,978 |
2018-05-03 | $25.82 | $25.84 | $25.64 | $25.76 | $21.45 | 6,645 |
2018-05-02 | $26.04 | $26.05 | $25.91 | $25.92 | $21.58 | 8,395 |
2018-05-01 | $25.88 | $26.05 | $25.86 | $26.05 | $21.69 | 3,084 |
2018-04-30 | $26.48 | $26.48 | $26.32 | $26.32 | $21.91 | 3,471 |
2018-04-27 | $26.48 | $26.62 | $26.48 | $26.62 | $22.16 | 1,845 |
2018-04-26 | $26.34 | $26.48 | $26.31 | $26.48 | $22.05 | 3,316 |
2018-04-25 | $26.31 | $26.40 | $26.13 | $26.39 | $21.97 | 2,664 |
2018-04-24 | $26.43 | $26.44 | $26.13 | $26.22 | $21.83 | 15,020 |
2018-04-23 | $26.17 | $26.31 | $26.14 | $26.18 | $21.79 | 5,841 |
2018-04-20 | $26.35 | $26.35 | $26.10 | $26.10 | $21.73 | 13,263 |
2018-04-19 | $26.50 | $26.50 | $26.22 | $26.22 | $21.83 | 12,704 |
2018-04-18 | $26.69 | $26.70 | $26.63 | $26.63 | $22.17 | 3,936 |
2018-04-17 | $26.53 | $26.66 | $26.53 | $26.62 | $22.16 | 1,835 |
2018-04-16 | $26.38 | $26.52 | $26.37 | $26.48 | $22.05 | 23,415 |
2018-04-13 | $26.11 | $26.23 | $26.06 | $26.06 | $21.69 | 3,055 |
2018-04-12 | $26.21 | $26.21 | $26.13 | $26.17 | $21.79 | 8,398 |
2018-04-11 | $26.09 | $26.20 | $26.09 | $26.11 | $21.74 | 10,712 |
2018-04-10 | $26.19 | $26.28 | $26.19 | $26.19 | $21.80 | 8,888 |
2018-04-09 | $25.89 | $26.10 | $25.89 | $25.92 | $21.58 | 20,826 |
2018-04-06 | $26.15 | $26.17 | $25.70 | $25.74 | $21.43 | 5,658 |
2018-04-05 | $26.01 | $26.29 | $26.01 | $26.29 | $21.89 | 8,119 |
2018-04-04 | $25.56 | $25.93 | $25.56 | $25.90 | $21.56 | 6,338 |
2018-04-03 | $25.41 | $25.61 | $25.41 | $25.58 | $21.29 | 5,464 |
2018-04-02 | $25.69 | $25.70 | $25.16 | $25.31 | $21.07 | 7,663 |
2018-03-29 | $25.65 | $25.78 | $25.65 | $25.77 | $21.46 | 11,476 |
2018-03-28 | $25.50 | $25.62 | $25.44 | $25.55 | $21.27 | 1,743 |
2018-03-27 | $25.59 | $25.71 | $25.58 | $25.65 | $21.35 | 6,915 |
2018-03-26 | $25.32 | $25.49 | $25.26 | $25.49 | $21.22 | 4,943 |
2018-03-23 | $25.36 | $25.45 | $25.20 | $25.20 | $20.98 | 6,354 |
2018-03-22 | $25.73 | $25.86 | $25.73 | $25.77 | $21.45 | 5,109 |
2018-03-21 | $26.11 | $26.19 | $26.08 | $26.08 | $21.71 | 27,221 |
2018-03-20 | $26.17 | $26.17 | $26.09 | $26.12 | $21.74 | 28,855 |
2018-03-19 | $26.25 | $26.26 | $26.03 | $26.11 | $21.73 | 13,471 |
2018-03-16 | $26.56 | $26.56 | $26.45 | $26.48 | $22.05 | 3,411 |
2018-03-15 | $26.33 | $26.33 | $26.27 | $26.32 | $21.91 | 7,510 |
2018-03-14 | $26.57 | $26.57 | $26.34 | $26.34 | $21.93 | 8,821 |
2018-03-13 | $26.68 | $26.69 | $26.48 | $26.48 | $22.05 | 10,050 |
2018-03-12 | $26.80 | $26.80 | $26.68 | $26.75 | $22.07 | 8,707 |
2018-03-09 | $26.57 | $26.63 | $26.53 | $26.61 | $21.96 | 9,412 |
2018-03-08 | $26.42 | $26.51 | $26.40 | $26.48 | $21.85 | 6,876 |
2018-03-07 | $26.45 | $26.45 | $26.37 | $26.43 | $21.81 | 3,236 |
2018-03-06 | $26.32 | $26.49 | $26.27 | $26.44 | $21.82 | 17,597 |
2018-03-05 | $25.99 | $26.42 | $25.99 | $26.41 | $21.79 | 17,011 |
2018-03-02 | $25.70 | $26.08 | $25.70 | $26.08 | $21.52 | 10,220 |
2018-03-01 | $26.10 | $26.10 | $25.69 | $25.80 | $21.29 | 9,367 |
2018-02-28 | $26.19 | $26.30 | $26.04 | $26.04 | $21.49 | 7,418 |
2018-02-27 | $26.80 | $26.81 | $26.18 | $26.18 | $21.60 | 8,397 |
2018-02-26 | $26.43 | $26.60 | $26.43 | $26.60 | $21.95 | 3,187 |
2018-02-23 | $26.15 | $26.32 | $26.15 | $26.32 | $21.72 | 3,684 |
2018-02-22 | $26.20 | $26.28 | $26.03 | $26.10 | $21.54 | 25,755 |
2018-02-21 | $26.21 | $26.34 | $26.06 | $26.07 | $21.51 | 41,257 |
2018-02-20 | $26.23 | $26.23 | $26.13 | $26.14 | $21.57 | 4,059 |
2018-02-16 | $26.63 | $26.70 | $26.45 | $26.50 | $21.87 | 7,230 |
2018-02-15 | $26.17 | $26.43 | $26.16 | $26.43 | $21.81 | 7,190 |
2018-02-14 | $25.97 | $26.04 | $25.97 | $26.04 | $21.49 | 4,660 |
2018-02-13 | $25.55 | $25.78 | $25.55 | $25.78 | $21.27 | 5,626 |
2018-02-12 | $25.47 | $25.75 | $25.47 | $25.75 | $21.25 | 2,623 |
2018-02-09 | $25.49 | $25.49 | $24.84 | $25.23 | $20.82 | 4,801 |
2018-02-08 | $25.73 | $25.77 | $25.53 | $25.53 | $21.07 | 1,767 |
2018-02-07 | $26.35 | $26.35 | $26.03 | $26.03 | $21.48 | 5,155 |
2018-02-06 | $25.67 | $25.67 | $25.50 | $25.50 | $21.04 | 1,454 |
2018-02-05 | $26.62 | $26.62 | $25.77 | $25.85 | $21.33 | 10,432 |
2018-02-02 | $26.94 | $26.94 | $26.65 | $26.65 | $21.99 | 7,163 |
2018-02-01 | $27.23 | $27.33 | $27.23 | $27.23 | $22.47 | 4,004 |
2018-01-31 | $27.41 | $27.45 | $27.29 | $27.32 | $22.55 | 3,743 |
2018-01-30 | $27.49 | $27.49 | $27.40 | $27.42 | $22.62 | 6,367 |
2018-01-29 | $27.80 | $27.88 | $27.74 | $27.88 | $23.00 | 3,358 |
2018-01-26 | $27.73 | $27.90 | $27.73 | $27.90 | $23.02 | 2,820 |
2018-01-25 | $27.65 | $27.69 | $27.60 | $27.60 | $22.78 | 2,150 |
2018-01-24 | $27.85 | $27.85 | $27.67 | $27.67 | $22.83 | 6,798 |
2018-01-23 | $27.86 | $27.86 | $27.72 | $27.72 | $22.88 | 10,820 |
2018-01-22 | $27.58 | $27.78 | $27.58 | $27.78 | $22.92 | 7,898 |
2018-01-19 | $27.66 | $27.66 | $27.44 | $27.58 | $22.76 | 2,048 |
2018-01-18 | $27.41 | $27.42 | $27.40 | $27.42 | $22.63 | 2,832 |
2018-01-17 | $27.42 | $27.48 | $27.40 | $27.44 | $22.64 | 4,523 |
2018-01-16 | $27.73 | $27.76 | $27.41 | $27.41 | $22.62 | 6,176 |
2018-01-12 | $27.27 | $27.60 | $27.27 | $27.54 | $22.73 | 5,533 |
2018-01-11 | $27.13 | $27.35 | $27.11 | $27.35 | $22.57 | 4,397 |
2018-01-10 | $26.87 | $27.00 | $26.87 | $26.93 | $22.22 | 20,920 |
2018-01-09 | $26.83 | $26.83 | $26.73 | $26.74 | $22.07 | 6,251 |
2018-01-08 | $26.76 | $26.82 | $26.65 | $26.77 | $22.09 | 2,195 |
2018-01-05 | $26.66 | $26.67 | $26.60 | $26.67 | $22.01 | 2,148 |
2018-01-04 | $26.72 | $26.72 | $26.43 | $26.66 | $22.00 | 10,258 |
2018-01-03 | $26.87 | $26.89 | $26.75 | $26.76 | $22.09 | 15,843 |
2018-01-02 | $26.85 | $26.88 | $26.81 | $26.88 | $22.18 | 20,316 |
2017-12-29 | $26.89 | $26.89 | $26.60 | $26.60 | $21.95 | 5,271 |
2017-12-28 | $26.63 | $26.69 | $26.60 | $26.69 | $22.02 | 2,860 |
2017-12-27 | $27.73 | $27.73 | $27.54 | $27.54 | $21.96 | 7,615 |
2017-12-26 | $27.83 | $27.86 | $27.77 | $27.77 | $22.15 | 5,857 |
2017-12-22 | $27.61 | $27.63 | $27.60 | $27.61 | $22.02 | 4,228 |
2017-12-21 | $27.67 | $27.67 | $27.62 | $27.66 | $22.06 | 4,275 |
2017-12-20 | $27.49 | $27.54 | $27.48 | $27.50 | $21.93 | 13,733 |
2017-12-19 | $27.55 | $27.57 | $27.47 | $27.47 | $21.91 | 6,484 |
2017-12-18 | $27.46 | $27.56 | $27.41 | $27.56 | $21.98 | 9,547 |
2017-12-15 | $27.13 | $27.17 | $27.06 | $27.06 | $21.58 | 9,948 |
2017-12-14 | $27.04 | $27.04 | $26.90 | $26.91 | $21.46 | 1,796 |
2017-12-13 | $27.17 | $27.24 | $27.17 | $27.23 | $21.72 | 2,496 |
2017-12-12 | $27.00 | $27.21 | $27.00 | $27.14 | $21.64 | 4,063 |
2017-12-11 | $26.90 | $27.00 | $26.90 | $26.95 | $21.49 | 10,042 |
2017-12-08 | $26.60 | $26.74 | $26.51 | $26.73 | $21.32 | 4,121 |
2017-12-07 | $26.43 | $26.55 | $26.43 | $26.50 | $21.13 | 5,676 |
2017-12-06 | $26.51 | $26.51 | $26.39 | $26.41 | $21.06 | 4,465 |
2017-12-05 | $26.55 | $26.62 | $26.50 | $26.52 | $21.15 | 4,356 |
2017-12-04 | $26.78 | $26.81 | $26.67 | $26.72 | $21.31 | 3,693 |
2017-12-01 | $26.28 | $26.28 | $25.76 | $26.16 | $20.86 | 6,377 |
2017-11-30 | $26.50 | $26.50 | $26.19 | $26.21 | $20.90 | 3,488 |
2017-11-29 | $26.15 | $26.26 | $26.15 | $26.22 | $20.91 | 3,187 |
2017-11-28 | $25.28 | $25.61 | $25.28 | $25.61 | $20.42 | 1,692 |
2017-11-27 | $25.24 | $25.24 | $25.10 | $25.22 | $20.11 | 15,342 |
2017-11-24 | $25.04 | $25.23 | $25.04 | $25.16 | $20.07 | 5,900 |
2017-11-22 | $25.16 | $25.17 | $25.10 | $25.14 | $20.05 | 5,181 |
2017-11-21 | $25.06 | $25.11 | $24.98 | $25.02 | $19.95 | 4,542 |
2017-11-20 | $24.89 | $25.13 | $24.89 | $25.09 | $20.01 | 7,035 |
2017-11-17 | $24.86 | $25.00 | $24.86 | $24.94 | $19.89 | 14,295 |
2017-11-16 | $24.38 | $24.63 | $24.37 | $24.61 | $19.63 | 19,679 |
2017-11-15 | $24.09 | $24.27 | $24.09 | $24.23 | $19.32 | 6,339 |
2017-11-14 | $24.12 | $24.19 | $24.11 | $24.19 | $19.29 | 8,511 |
2017-11-13 | $24.28 | $24.28 | $24.14 | $24.21 | $19.31 | 11,183 |
2017-11-10 | $24.34 | $24.40 | $24.30 | $24.31 | $19.39 | 6,970 |
2017-11-09 | $24.19 | $24.40 | $24.13 | $24.27 | $19.36 | 20,074 |
2017-11-08 | $24.09 | $24.20 | $24.06 | $24.20 | $19.30 | 4,217 |
2017-11-07 | $24.28 | $24.28 | $24.08 | $24.13 | $19.24 | 11,075 |
2017-11-06 | $24.30 | $24.40 | $24.30 | $24.40 | $19.46 | 2,502 |
2017-11-03 | $24.47 | $24.48 | $24.38 | $24.39 | $19.45 | 4,059 |
2017-11-02 | $24.60 | $24.68 | $24.52 | $24.52 | $19.56 | 6,617 |
2017-11-01 | $24.45 | $24.50 | $24.43 | $24.43 | $19.48 | 3,460 |
2017-10-31 | $24.66 | $24.66 | $24.63 | $24.65 | $19.66 | 2,285 |
2017-10-30 | $24.74 | $24.74 | $24.46 | $24.65 | $19.66 | 5,441 |
2017-10-27 | $24.85 | $24.89 | $24.82 | $24.86 | $19.83 | 5,086 |
2017-10-26 | $25.09 | $25.12 | $25.07 | $25.11 | $20.03 | 5,534 |
2017-10-25 | $24.94 | $24.97 | $24.77 | $24.93 | $19.88 | 2,091 |
2017-10-24 | $25.23 | $25.29 | $25.22 | $25.25 | $20.14 | 3,491 |
2017-10-23 | $25.43 | $25.43 | $25.27 | $25.29 | $20.17 | 3,030 |
2017-10-20 | $25.17 | $25.21 | $25.16 | $25.16 | $20.07 | 20,912 |
2017-10-19 | $24.83 | $24.96 | $24.83 | $24.96 | $19.91 | 4,539 |
2017-10-18 | $24.83 | $24.93 | $24.83 | $24.93 | $19.88 | 5,689 |
2017-10-17 | $24.78 | $24.84 | $24.70 | $24.74 | $19.73 | 5,099 |
2017-10-16 | $24.86 | $24.86 | $24.75 | $24.76 | $19.75 | 7,557 |
2017-10-13 | $24.90 | $24.91 | $24.85 | $24.85 | $19.82 | 17,147 |
2017-10-12 | $24.97 | $24.97 | $24.77 | $24.79 | $19.77 | 4,284 |
2017-10-11 | $25.01 | $25.01 | $24.94 | $24.94 | $19.89 | 13,994 |
2017-10-10 | $25.13 | $25.13 | $25.03 | $25.06 | $19.99 | 3,579 |
2017-10-09 | $25.16 | $25.16 | $24.95 | $24.97 | $19.91 | 10,492 |
2017-10-06 | $25.13 | $25.16 | $25.02 | $25.10 | $20.02 | 8,445 |
2017-10-05 | $25.22 | $25.27 | $25.19 | $25.20 | $20.10 | 4,214 |
2017-10-04 | $25.25 | $25.26 | $25.14 | $25.14 | $20.05 | 2,973 |
2017-10-03 | $25.11 | $25.22 | $25.10 | $25.22 | $20.11 | 7,232 |
2017-10-02 | $24.92 | $25.04 | $24.92 | $25.04 | $19.97 | 3,089 |
2017-09-29 | $24.79 | $24.87 | $24.78 | $24.79 | $19.77 | 5,081 |
2017-09-28 | $24.72 | $24.83 | $24.71 | $24.81 | $19.79 | 5,476 |
2017-09-27 | $24.75 | $24.77 | $24.54 | $24.77 | $19.75 | 1,664 |
2017-09-26 | $24.63 | $24.65 | $24.63 | $24.63 | $19.64 | 5,865 |
2017-09-25 | $24.50 | $24.53 | $24.40 | $24.44 | $19.49 | 24,488 |
2017-09-22 | $24.11 | $24.15 | $24.11 | $24.15 | $19.26 | 2,304 |
2017-09-21 | $23.90 | $23.93 | $23.88 | $23.89 | $19.05 | 3,547 |
2017-09-20 | $23.90 | $23.98 | $23.90 | $23.93 | $19.08 | 10,061 |
2017-09-19 | $23.97 | $23.97 | $23.89 | $23.93 | $19.08 | 2,149 |
2017-09-18 | $24.23 | $24.23 | $24.08 | $24.13 | $19.04 | 4,283 |
2017-09-15 | $24.00 | $24.07 | $24.00 | $24.07 | $19.00 | 2,492 |
2017-09-14 | $23.72 | $23.76 | $23.70 | $23.70 | $18.70 | 3,739 |
2017-09-13 | $23.81 | $23.84 | $23.77 | $23.84 | $18.81 | 4,880 |
2017-09-12 | $23.66 | $23.73 | $23.66 | $23.72 | $18.71 | 1,525 |
2017-09-11 | $23.23 | $23.31 | $23.23 | $23.31 | $18.39 | 1,449 |
2017-09-08 | $23.07 | $23.12 | $23.00 | $23.06 | $18.20 | 15,692 |
2017-09-07 | $23.23 | $23.23 | $23.07 | $23.10 | $18.23 | 4,368 |
2017-09-06 | $23.38 | $23.38 | $23.28 | $23.32 | $18.40 | 5,536 |
2017-09-05 | $23.36 | $23.36 | $23.10 | $23.17 | $18.28 | 3,285 |
2017-09-01 | $23.09 | $23.44 | $23.09 | $23.40 | $18.46 | 2,057 |
2017-08-31 | $23.17 | $23.17 | $23.05 | $23.08 | $18.21 | 7,256 |
2017-08-30 | $23.12 | $23.12 | $23.02 | $23.05 | $18.19 | 4,961 |
2017-08-29 | $22.94 | $23.03 | $22.93 | $23.01 | $18.16 | 5,139 |
2017-08-28 | $23.03 | $23.10 | $23.02 | $23.10 | $18.23 | 14,348 |
2017-08-25 | $22.99 | $23.05 | $22.99 | $23.05 | $18.19 | 4,008 |
2017-08-24 | $22.61 | $22.94 | $22.61 | $22.87 | $18.04 | 2,919 |
2017-08-23 | $22.82 | $22.82 | $22.74 | $22.75 | $17.95 | 5,412 |
2017-08-22 | $22.64 | $22.77 | $22.64 | $22.77 | $17.97 | 6,466 |
2017-08-21 | $22.41 | $22.50 | $22.39 | $22.46 | $17.72 | 34,592 |
2017-08-18 | $22.45 | $22.53 | $22.34 | $22.53 | $17.78 | 5,352 |
2017-08-17 | $22.91 | $22.93 | $22.64 | $22.64 | $17.86 | 2,757 |
2017-08-16 | $23.15 | $23.17 | $23.04 | $23.05 | $18.19 | 8,344 |
2017-08-15 | $23.04 | $23.09 | $23.04 | $23.04 | $18.18 | 2,464 |
2017-08-14 | $23.19 | $23.36 | $23.19 | $23.28 | $18.37 | 4,862 |
2017-08-11 | $23.11 | $23.11 | $23.06 | $23.09 | $18.22 | 4,777 |
2017-08-10 | $23.28 | $23.28 | $23.14 | $23.15 | $18.27 | 9,394 |
2017-08-09 | $23.65 | $23.65 | $23.52 | $23.55 | $18.58 | 5,573 |
2017-08-08 | $24.04 | $24.19 | $23.94 | $23.94 | $18.89 | 5,172 |
2017-08-07 | $24.06 | $24.12 | $23.98 | $24.04 | $18.97 | 2,059 |
2017-08-04 | $24.07 | $24.08 | $24.04 | $24.06 | $18.99 | 6,551 |
2017-08-03 | $23.95 | $23.95 | $23.92 | $23.92 | $18.87 | 536 |
2017-08-02 | $24.30 | $24.30 | $23.99 | $24.03 | $18.96 | 7,744 |
2017-08-01 | $24.23 | $24.39 | $24.23 | $24.39 | $19.25 | 6,019 |
2017-07-31 | $24.09 | $24.30 | $24.09 | $24.28 | $19.16 | 2,972 |
2017-07-28 | $24.25 | $24.26 | $24.04 | $24.06 | $18.99 | 3,693 |
2017-07-27 | $24.26 | $24.32 | $24.21 | $24.22 | $19.11 | 3,174 |
2017-07-26 | $24.15 | $24.19 | $24.08 | $24.09 | $19.01 | 5,647 |
2017-07-25 | $24.10 | $24.38 | $24.10 | $24.27 | $19.15 | 6,504 |
2017-07-24 | $24.15 | $24.16 | $24.10 | $24.10 | $19.02 | 7,261 |
2017-07-21 | $24.32 | $24.33 | $24.25 | $24.29 | $19.17 | 5,368 |
2017-07-20 | $24.25 | $24.40 | $24.25 | $24.35 | $19.21 | 5,374 |
2017-07-19 | $24.23 | $24.34 | $24.22 | $24.34 | $19.21 | 7,314 |
2017-07-18 | $24.23 | $24.23 | $24.16 | $24.22 | $19.11 | 5,171 |
2017-07-17 | $24.35 | $24.36 | $24.31 | $24.31 | $19.19 | 7,444 |
2017-07-14 | $24.21 | $24.30 | $24.21 | $24.29 | $19.17 | 5,363 |
2017-07-13 | $24.11 | $24.22 | $24.07 | $24.19 | $19.09 | 22,132 |
2017-07-12 | $24.09 | $24.10 | $24.05 | $24.05 | $18.98 | 2,578 |
2017-07-11 | $23.96 | $23.99 | $23.95 | $23.99 | $18.93 | 4,124 |
2017-07-10 | $24.02 | $24.05 | $23.98 | $24.01 | $18.95 | 4,269 |
2017-07-07 | $24.00 | $24.07 | $23.94 | $24.06 | $18.99 | 12,648 |
2017-07-06 | $24.13 | $24.14 | $23.93 | $23.96 | $18.91 | 9,101 |
2017-07-05 | $24.48 | $24.48 | $24.25 | $24.28 | $19.15 | 19,944 |
2017-07-03 | $24.52 | $24.57 | $24.50 | $24.50 | $19.33 | 3,783 |
2017-06-30 | $24.24 | $24.34 | $24.23 | $24.34 | $19.20 | 17,086 |
2017-06-29 | $24.38 | $24.39 | $24.12 | $24.25 | $19.14 | 10,983 |
2017-06-28 | $24.45 | $24.50 | $24.42 | $24.42 | $19.27 | 16,857 |
2017-06-27 | $24.36 | $24.39 | $24.27 | $24.32 | $19.19 | 9,645 |
2017-06-26 | $24.39 | $24.50 | $24.39 | $24.46 | $19.14 | 19,300 |
2017-06-23 | $24.19 | $24.27 | $24.19 | $24.26 | $18.99 | 4,095 |
2017-06-22 | $24.08 | $24.26 | $24.08 | $24.19 | $18.93 | 7,936 |
2017-06-21 | $24.23 | $24.23 | $24.00 | $24.06 | $18.83 | 12,112 |
2017-06-20 | $24.34 | $24.34 | $24.26 | $24.28 | $19.00 | 15,633 |
2017-06-19 | $24.53 | $24.57 | $24.51 | $24.53 | $19.20 | 3,887 |
2017-06-16 | $24.32 | $24.35 | $24.27 | $24.35 | $19.05 | 9,006 |
2017-06-15 | $24.46 | $24.46 | $24.41 | $24.44 | $19.13 | 9,940 |
2017-06-14 | $24.60 | $24.60 | $24.43 | $24.54 | $19.21 | 6,516 |
2017-06-13 | $24.49 | $24.56 | $24.49 | $24.56 | $19.22 | 353,068 |
2017-06-12 | $24.50 | $24.58 | $24.42 | $24.43 | $19.12 | 6,890 |
2017-06-09 | $24.05 | $24.32 | $24.05 | $24.26 | $18.99 | 7,640 |
2017-06-08 | $24.04 | $24.08 | $24.01 | $24.03 | $18.81 | 46,634 |
2017-06-07 | $23.90 | $23.96 | $23.87 | $23.95 | $18.75 | 38,772 |
2017-06-06 | $23.90 | $23.98 | $23.89 | $23.92 | $18.72 | 10,530 |
2017-06-05 | $24.08 | $24.12 | $24.07 | $24.08 | $18.85 | 1,890 |
2017-06-02 | $24.19 | $24.19 | $24.11 | $24.11 | $18.87 | 2,798 |
2017-06-01 | $23.97 | $24.20 | $23.97 | $24.18 | $18.92 | 6,148 |
2017-05-31 | $23.73 | $23.73 | $23.61 | $23.67 | $18.52 | 2,535 |
2017-05-30 | $23.74 | $23.81 | $23.74 | $23.77 | $18.60 | 2,320 |
2017-05-26 | $23.71 | $23.72 | $23.67 | $23.72 | $18.56 | 3,191 |
2017-05-25 | $23.81 | $23.81 | $23.68 | $23.72 | $18.56 | 1,900 |
2017-05-24 | $23.75 | $23.75 | $23.65 | $23.66 | $18.52 | 7,091 |
2017-05-23 | $23.77 | $23.81 | $23.74 | $23.74 | $18.58 | 4,747 |
2017-05-22 | $23.73 | $23.79 | $23.73 | $23.79 | $18.62 | 1,654 |
2017-05-19 | $23.45 | $23.69 | $23.45 | $23.69 | $18.54 | 7,099 |
2017-05-18 | $23.39 | $23.49 | $23.37 | $23.49 | $18.38 | 6,038 |
2017-05-17 | $23.63 | $23.66 | $23.52 | $23.56 | $18.43 | 9,014 |
2017-05-16 | $24.04 | $24.04 | $23.85 | $23.89 | $18.70 | 5,531 |
2017-05-15 | $24.08 | $24.14 | $23.99 | $24.01 | $18.79 | 9,184 |
2017-05-12 | $23.98 | $23.98 | $23.89 | $23.90 | $18.71 | 4,346 |
2017-05-11 | $24.09 | $24.09 | $24.02 | $24.08 | $18.84 | 2,461 |
2017-05-10 | $24.37 | $24.42 | $24.37 | $24.42 | $19.11 | 1,410 |
2017-05-09 | $24.25 | $24.35 | $24.25 | $24.33 | $19.04 | 2,901 |
2017-05-08 | $24.27 | $24.31 | $24.26 | $24.28 | $19.00 | 5,628 |
2017-05-05 | $24.20 | $24.28 | $24.14 | $24.28 | $19.00 | 11,460 |
2017-05-04 | $24.28 | $24.28 | $24.04 | $24.07 | $18.84 | 3,798 |
2017-05-03 | $24.25 | $24.32 | $24.24 | $24.32 | $19.03 | 7,084 |
2017-05-02 | $24.22 | $24.33 | $24.22 | $24.28 | $19.01 | 2,009 |
2017-05-01 | $24.30 | $24.30 | $24.26 | $24.26 | $18.99 | 1,428 |
2017-04-28 | $24.34 | $24.37 | $24.28 | $24.37 | $19.07 | 5,034 |
2017-04-27 | $24.46 | $24.55 | $24.46 | $24.54 | $19.21 | 11,159 |
2017-04-26 | $24.59 | $24.62 | $24.59 | $24.62 | $19.27 | 3,707 |
2017-04-25 | $24.25 | $24.53 | $24.25 | $24.47 | $19.15 | 4,845 |
2017-04-24 | $24.31 | $24.37 | $24.28 | $24.35 | $19.06 | 4,033 |
2017-04-21 | $24.17 | $24.21 | $24.15 | $24.17 | $18.92 | 18,771 |
2017-04-20 | $24.10 | $24.26 | $24.10 | $24.22 | $18.96 | 1,838 |
2017-04-19 | $24.19 | $24.19 | $24.07 | $24.08 | $18.85 | 1,784 |
2017-04-18 | $23.97 | $24.11 | $23.97 | $24.07 | $18.84 | 17,488 |
2017-04-17 | $24.01 | $24.10 | $24.00 | $24.10 | $18.86 | 6,721 |
2017-04-13 | $24.05 | $24.06 | $23.93 | $23.95 | $18.74 | 13,102 |
2017-04-12 | $24.03 | $24.10 | $24.02 | $24.04 | $18.81 | 7,021 |
2017-04-11 | $23.95 | $24.08 | $23.95 | $24.08 | $18.84 | 1,443 |
2017-04-10 | $23.98 | $24.08 | $23.98 | $24.08 | $18.84 | 1,178 |
2017-04-07 | $24.03 | $24.06 | $24.02 | $24.06 | $18.83 | 1,005 |
2017-04-06 | $24.05 | $24.11 | $24.03 | $24.06 | $18.83 | 4,488 |
2017-04-05 | $24.23 | $24.23 | $24.15 | $24.15 | $18.90 | 9,024 |
2017-04-04 | $24.06 | $24.08 | $24.02 | $24.08 | $18.85 | 35,765 |
2017-04-03 | $24.25 | $24.25 | $24.02 | $24.02 | $18.80 | 9,837 |
2017-03-31 | $24.34 | $24.36 | $24.33 | $24.36 | $19.06 | 1,513 |
2017-03-30 | $24.29 | $24.34 | $24.27 | $24.32 | $19.03 | 15,824 |
2017-03-29 | $24.30 | $24.30 | $24.30 | $24.30 | $19.02 | 372 |
2017-03-28 | $23.97 | $24.22 | $23.97 | $24.20 | $18.94 | 11,484 |
2017-03-27 | $23.92 | $23.98 | $23.92 | $23.96 | $18.75 | 1,545 |
2017-03-24 | $24.10 | $24.11 | $23.98 | $24.03 | $18.81 | 7,415 |
2017-03-23 | $24.25 | $24.28 | $24.22 | $24.22 | $18.96 | 1,812 |
2017-03-22 | $24.09 | $24.16 | $24.08 | $24.16 | $18.91 | 3,014 |
2017-03-21 | $24.24 | $24.26 | $24.21 | $24.25 | $18.98 | 14,648 |
2017-03-20 | $24.82 | $24.82 | $24.48 | $24.50 | $19.17 | 3,444 |
2017-03-17 | $24.76 | $24.76 | $24.69 | $24.71 | $19.34 | 8,681 |
2017-03-16 | $24.70 | $24.72 | $24.70 | $24.71 | $19.34 | 5,828 |
2017-03-15 | $24.60 | $24.72 | $24.57 | $24.71 | $19.34 | 3,327 |
2017-03-14 | $24.48 | $24.49 | $24.46 | $24.49 | $19.17 | 17,980 |
2017-03-13 | $24.69 | $24.71 | $24.67 | $24.71 | $19.21 | 7,369 |
2017-03-10 | $24.66 | $24.71 | $24.66 | $24.68 | $19.18 | 1,988 |
2017-03-09 | $24.66 | $24.66 | $24.53 | $24.57 | $19.10 | 6,907 |
2017-03-08 | $24.72 | $24.72 | $24.68 | $24.68 | $19.18 | 8,079 |
2017-03-07 | $24.65 | $24.66 | $24.63 | $24.63 | $19.14 | 11,084 |
2017-03-06 | $24.83 | $24.83 | $24.71 | $24.79 | $19.27 | 3,648 |
2017-03-03 | $24.82 | $24.85 | $24.82 | $24.85 | $19.31 | 2,025 |
2017-03-02 | $24.94 | $25.04 | $24.94 | $24.95 | $19.39 | 11,851 |
2017-03-01 | $25.00 | $25.05 | $24.96 | $24.99 | $19.42 | 17,110 |
2017-02-28 | $24.89 | $24.89 | $24.80 | $24.80 | $19.27 | 1,339 |
2017-02-27 | $25.00 | $25.02 | $24.92 | $25.01 | $19.44 | 7,396 |
2017-02-24 | $24.97 | $25.00 | $24.93 | $25.00 | $19.43 | 18,898 |
2017-02-23 | $24.92 | $24.97 | $24.89 | $24.89 | $19.34 | 13,638 |
2017-02-22 | $24.94 | $24.94 | $24.75 | $24.81 | $19.28 | 5,194 |
2017-02-21 | $24.77 | $24.84 | $24.77 | $24.80 | $19.28 | 9,575 |
2017-02-17 | $24.46 | $24.51 | $24.45 | $24.51 | $19.05 | 4,964 |
2017-02-16 | $24.54 | $24.54 | $24.46 | $24.50 | $19.04 | 4,406 |
2017-02-15 | $24.51 | $24.57 | $24.49 | $24.54 | $19.07 | 11,177 |
2017-02-14 | $24.49 | $24.54 | $24.46 | $24.53 | $19.07 | 7,935 |
2017-02-13 | $24.46 | $24.51 | $24.45 | $24.48 | $19.03 | 13,223 |
2017-02-10 | $24.41 | $24.45 | $24.34 | $24.45 | $19.00 | 5,716 |
2017-02-09 | $24.34 | $24.37 | $24.31 | $24.34 | $18.92 | 8,601 |
2017-02-08 | $24.03 | $24.21 | $24.03 | $24.19 | $18.80 | 14,913 |
2017-02-07 | $24.13 | $24.14 | $24.02 | $24.06 | $18.70 | 5,980 |
2017-02-06 | $24.20 | $24.20 | $24.12 | $24.17 | $18.79 | 5,018 |
2017-02-03 | $24.15 | $24.28 | $24.13 | $24.24 | $18.84 | 6,807 |
2017-02-02 | $23.87 | $24.04 | $23.87 | $24.04 | $18.68 | 4,805 |
2017-02-01 | $24.05 | $24.07 | $23.99 | $24.03 | $18.68 | 3,904 |
2017-01-31 | $24.02 | $24.20 | $24.02 | $24.19 | $18.80 | 12,653 |
2017-01-30 | $24.07 | $24.09 | $24.01 | $24.09 | $18.72 | 2,855 |
2017-01-27 | $24.39 | $24.39 | $24.21 | $24.24 | $18.84 | 4,823 |
2017-01-26 | $24.45 | $24.46 | $24.34 | $24.34 | $18.92 | 3,465 |
2017-01-25 | $24.54 | $24.54 | $24.51 | $24.51 | $19.05 | 2,363 |
2017-01-24 | $24.31 | $24.39 | $24.31 | $24.35 | $18.93 | 16,553 |
2017-01-23 | $24.08 | $24.10 | $24.05 | $24.05 | $18.69 | 2,107 |
2017-01-20 | $24.26 | $24.28 | $24.14 | $24.19 | $18.80 | 3,612 |
2017-01-19 | $24.26 | $24.26 | $24.06 | $24.09 | $18.72 | 3,532 |
2017-01-18 | $24.26 | $24.26 | $24.17 | $24.26 | $18.85 | 7,050 |
2017-01-17 | $24.40 | $24.40 | $24.25 | $24.30 | $18.89 | 1,959 |
2017-01-13 | $24.43 | $24.43 | $24.28 | $24.32 | $18.90 | 9,942 |
2017-01-12 | $24.33 | $24.34 | $24.25 | $24.34 | $18.92 | 6,306 |
2017-01-11 | $24.35 | $24.39 | $24.33 | $24.37 | $18.94 | 3,429 |
2017-01-10 | $24.41 | $24.48 | $24.33 | $24.33 | $18.91 | 2,422 |
2017-01-09 | $24.37 | $24.37 | $24.25 | $24.25 | $18.85 | 7,600 |
2017-01-06 | $24.50 | $24.56 | $24.50 | $24.53 | $19.07 | 11,221 |
2017-01-05 | $24.94 | $24.94 | $24.48 | $24.61 | $19.13 | 21,762 |
2017-01-04 | $25.13 | $25.22 | $25.08 | $25.18 | $19.57 | 13,670 |
2017-01-03 | $25.39 | $25.39 | $24.84 | $24.92 | $19.37 | 6,653 |
2016-12-30 | $24.89 | $24.89 | $24.61 | $24.65 | $19.16 | 6,933 |
2016-12-29 | $24.85 | $24.85 | $24.79 | $24.81 | $19.28 | 6,068 |
2016-12-28 | $25.03 | $25.03 | $24.74 | $24.75 | $19.24 | 357,040 |
2016-12-27 | $25.05 | $25.05 | $24.96 | $25.03 | $19.45 | 135,541 |
2016-12-23 | $24.94 | $24.97 | $24.92 | $24.97 | $19.40 | 430,908 |
2016-12-22 | $24.98 | $25.02 | $24.98 | $25.00 | $19.43 | 700 |
WBI Power Factor High Dividend Shares (WBIY) News Headlines
Recent WBI Power Factor High Dividend Shares (WBIY) News
Similar Companies to WBI Power Factor High Dividend Shares (WBIY) 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 | -- | -- | -- |