Western Asset Total Return ETF (WBND) Exchange: NASDAQ
Data as of Aug. 20, 2025
$20.20 ($0.00) 0.00%
Western Asset Total Return ETF - Daily Information
Click for more stock information on Western Asset Total Return ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $20.20 |
Previous Close | $20.20 |
High | $20.20 |
Low | $20.20 |
Adjusted Open | $20.20 |
Previous Adjusted Close | $20.20 |
Adjusted High | $20.20 |
Adjusted Low | $20.20 |
About Western Asset Total Return ETF (WBND)
Under normal market conditions, the fund will seek its investment objective by investing at least 80% of its assets in a portfolio comprised of fixed income securities, debt instruments, derivatives, equity securities of any type acquired in reorganizations of issuers of fixed income securities or debt instruments (“work out securities”), non-convertible preferred securities, warrants, cash and cash equivalents, foreign currencies, and exchange-traded funds (“ETFs”) that provide exposure to these investments (“Principal Investments”). Debt instruments include loans and similar debt instruments. As part of its 80% policy, the fund intends to invest in derivatives that (i) provide exposure to the Principal Investments, (ii) are used to risk manage the fund’s holdings, and/or (iii) are used to enhance returns. The risk management uses of derivatives will include managing (i) investment-related risks, (ii) risks due to fluctuations in securities prices, interest rates, or currency exchanges rates, (iii) risks due to the credit-worthiness of an issuer, and (iv) the effective duration of the fund’s portfolio. The types of derivatives in which the fund will invest include swaps and security-based swaps, futures and options on futures, currency forwards, and currency options and security options. As a result of the fund’s use of derivatives and to serve as collateral, the fund may also hold significant amounts of U.S. Treasury securities, cash and cash equivalents and foreign currencies in which certain derivatives are denominated. The types of fixed income securities in which the fund may invest include corporate debt securities, U.S. and non-U.S. government securities, asset-backed securities (“ABS”), mortgage-backed securities (“MBS”) (including commercial MBS (“CMBS”), residential MBS (“RMBS”) and non-agency collateralized mortgage obligations (“CMOs”)), collateralized debt obligations (“CDOs”) and mortgage dollar rolls. The fixed income securities and debt instruments in which the fund may invest may pay fixed, variable or floating rates of interest. The fund will not invest more than 20% of its portfolio in ABS and non-agency, non-government sponsored enterprise and privately-issued MBS or more than 10% of the fund’s total assets in CDOs. The fund will also not invest more than 20% of its total assets in junior loans (e.g., debt instruments that are unsecured and subordinated). Although the fund may invest in securities and debt instruments of any maturity, the fund expects the normal range of the fund’s effective duration to be approximately 2 to 9 years. Effective duration seeks to measure the expected sensitivity of market price to changes in interest rates, taking into account the anticipated effects of structural complexities (for example, some bonds can be prepaid by the issuer). The fund may invest up to 30% of its assets in below investment grade fixed income securities or debt instruments. For these purposes, “investment grade” is defined as investments with a rating at the time of purchase in one of the four highest categories of at least one nationally recognized statistical rating organization (“NRSRO”) (e.g., BBB- or higher or Baa3 or higher) or, if unrated, securities of comparable quality at the time of purchase (as determined by the subadviser). Securities rated below investment grade (e.g., BB+ to D or Baa1 to C) or, if unrated, securities of comparable quality at the time of purchase (as determined by the subadviser) are commonly known as “junk bonds” or “high yield securities.” The fund may invest in securities issued by both U.S. and non-U.S. issuers (including issuers in emerging markets), but the fund will not invest more than 30% of its total assets in securities or debt instruments of non-U.S. issuers or more than 25% of its total assets directly in non-U.S. dollar denominated securities or debt instruments. For purposes of these limitations only, derivatives, warrants and U.S.-listed ETFs that provide indirect exposure to the investments described above will not be counted by the fund in calculating its holdings in non-U.S. issuers or in non-U.S. dollar denominated securities or debt instruments.
Invest in Western Asset Total Return ETF (WBND)
Historical Stock Data for Western Asset Total Return ETF (WBND)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 81 |
2025-08-18 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 250 |
2025-08-15 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 80 |
2025-08-14 | $20.16 | $20.20 | $20.16 | $20.20 | $20.20 | 912 |
2025-08-13 | $20.26 | $20.26 | $20.19 | $20.19 | $20.19 | 3,953 |
2025-08-12 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 56 |
2025-08-11 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 157 |
2025-08-08 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 84 |
2025-08-07 | $20.24 | $20.25 | $20.24 | $20.25 | $20.25 | 314 |
2025-08-06 | $20.21 | $20.27 | $20.21 | $20.27 | $20.27 | 196 |
2025-08-05 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 93 |
2025-08-04 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 99 |
2025-08-01 | $20.19 | $20.27 | $20.19 | $20.27 | $20.27 | 3,651 |
2025-07-31 | $20.08 | $20.08 | $20.08 | $20.08 | $20.07 | 205 |
2025-07-30 | $20.06 | $20.08 | $20.04 | $20.08 | $20.07 | 1,099 |
2025-07-29 | $20.20 | $20.20 | $20.18 | $20.20 | $20.19 | 1,202 |
2025-07-28 | $20.06 | $20.10 | $20.06 | $20.10 | $20.09 | 264 |
2025-07-25 | $20.07 | $20.14 | $20.05 | $20.14 | $20.13 | 3,990 |
2025-07-24 | $20.09 | $20.10 | $20.06 | $20.10 | $20.09 | 1,575 |
2025-07-23 | $20.12 | $20.13 | $20.10 | $20.13 | $20.12 | 2,904 |
2025-07-22 | $20.15 | $20.19 | $20.15 | $20.19 | $20.18 | 203 |
2025-07-21 | $20.18 | $20.18 | $20.12 | $20.14 | $20.13 | 2,848 |
2025-07-18 | $20.03 | $20.03 | $20.03 | $20.03 | $20.02 | 114 |
2025-07-17 | $19.99 | $20.00 | $19.99 | $20.00 | $19.99 | 1,299 |
2025-07-16 | $19.99 | $19.99 | $19.99 | $19.99 | $19.98 | 102 |
2025-07-15 | $19.94 | $19.94 | $19.94 | $19.94 | $19.93 | 89 |
2025-07-14 | $19.99 | $20.03 | $19.99 | $20.03 | $20.02 | 1,110 |
2025-07-11 | $19.97 | $20.02 | $19.97 | $20.02 | $20.01 | 1,667 |
2025-07-10 | $20.11 | $20.11 | $20.11 | $20.11 | $20.10 | 166 |
2025-07-09 | $20.09 | $20.10 | $20.09 | $20.10 | $20.09 | 712 |
2025-07-08 | $19.99 | $20.06 | $19.98 | $20.06 | $20.05 | 1,145 |
2025-07-07 | $20.00 | $20.08 | $20.00 | $20.02 | $20.01 | 2,678 |
2025-07-03 | $20.07 | $20.10 | $20.07 | $20.10 | $20.09 | 804 |
2025-07-02 | $20.18 | $20.18 | $20.18 | $20.18 | $20.17 | 222 |
2025-07-01 | $20.20 | $20.20 | $20.20 | $20.20 | $20.19 | 204 |
2025-06-30 | $20.09 | $20.22 | $20.09 | $20.22 | $20.22 | 915 |
2025-06-27 | $20.13 | $20.14 | $20.13 | $20.14 | $20.14 | 286 |
2025-06-26 | $20.12 | $20.17 | $20.12 | $20.17 | $20.17 | 346 |
2025-06-25 | $20.04 | $20.11 | $20.04 | $20.11 | $20.11 | 217 |
2025-06-24 | $20.03 | $20.12 | $20.03 | $20.12 | $20.12 | 280 |
2025-06-23 | $20.04 | $20.05 | $20.04 | $20.05 | $20.05 | 791 |
2025-06-20 | $19.92 | $19.98 | $19.91 | $19.96 | $19.96 | 23,312 |
2025-06-18 | $19.99 | $20.00 | $19.95 | $19.96 | $19.96 | 32,908 |
2025-06-17 | $19.92 | $19.96 | $19.92 | $19.96 | $19.96 | 436 |
2025-06-16 | $19.94 | $19.96 | $19.90 | $19.90 | $19.90 | 7,834 |
2025-06-13 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 83 |
2025-06-12 | $20.00 | $20.02 | $20.00 | $20.02 | $20.02 | 1,723 |
2025-06-11 | $19.92 | $19.99 | $19.92 | $19.96 | $19.96 | 502 |
2025-06-10 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 79 |
2025-06-09 | $19.82 | $19.82 | $19.81 | $19.81 | $19.81 | 317 |
2025-06-06 | $19.76 | $19.77 | $19.76 | $19.77 | $19.77 | 434 |
2025-06-05 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 86 |
2025-06-04 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 89 |
2025-06-03 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 104 |
2025-06-02 | $19.79 | $19.85 | $19.79 | $19.85 | $19.85 | 274 |
2025-05-30 | $19.89 | $19.89 | $19.89 | $19.89 | $19.88 | 104 |
2025-05-29 | $19.82 | $19.85 | $19.82 | $19.85 | $19.84 | 457 |
2025-05-28 | $19.81 | $19.81 | $19.76 | $19.76 | $19.75 | 237 |
2025-05-27 | $19.74 | $19.87 | $19.73 | $19.83 | $19.82 | 7,959 |
2025-05-23 | $19.72 | $19.76 | $19.72 | $19.72 | $19.71 | 432 |
2025-05-22 | $19.61 | $19.73 | $19.60 | $19.70 | $19.69 | 29,439 |
2025-05-21 | $19.62 | $19.62 | $19.62 | $19.62 | $19.61 | 70 |
2025-05-20 | $19.76 | $19.76 | $19.76 | $19.76 | $19.75 | 195 |
2025-05-19 | $19.78 | $19.82 | $19.78 | $19.82 | $19.81 | 455 |
2025-05-16 | $19.81 | $19.81 | $19.80 | $19.80 | $19.79 | 503 |
2025-05-15 | $19.73 | $19.78 | $19.73 | $19.78 | $19.77 | 2,215 |
2025-05-14 | $19.86 | $19.86 | $19.64 | $19.70 | $19.69 | 1,783 |
2025-05-13 | $19.76 | $19.77 | $19.71 | $19.74 | $19.73 | 1,436 |
2025-05-12 | $19.71 | $19.76 | $19.71 | $19.76 | $19.75 | 776 |
2025-05-09 | $19.80 | $19.83 | $19.78 | $19.78 | $19.78 | 983 |
2025-05-08 | $19.81 | $19.82 | $19.73 | $19.73 | $19.73 | 542 |
2025-05-07 | $19.85 | $19.88 | $19.85 | $19.88 | $19.88 | 2,396 |
2025-05-06 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 139 |
2025-05-05 | $19.76 | $19.80 | $19.76 | $19.80 | $19.80 | 815 |
2025-05-02 | $19.84 | $19.85 | $19.82 | $19.82 | $19.82 | 511 |
2025-05-01 | $19.92 | $19.92 | $19.87 | $19.91 | $19.91 | 3,755 |
2025-04-30 | $19.97 | $19.98 | $19.94 | $19.98 | $19.96 | 1,056 |
2025-04-29 | $20.00 | $20.07 | $19.97 | $20.02 | $19.99 | 13,504 |
2025-04-28 | $19.87 | $20.00 | $19.87 | $19.96 | $19.93 | 2,354 |
2025-04-25 | $19.83 | $19.95 | $19.83 | $19.91 | $19.88 | 528 |
2025-04-24 | $19.77 | $19.83 | $19.77 | $19.83 | $19.81 | 1,411 |
2025-04-23 | $19.76 | $19.76 | $19.64 | $19.68 | $19.65 | 1,110 |
2025-04-22 | $19.61 | $19.62 | $19.61 | $19.62 | $19.59 | 138 |
2025-04-21 | $19.70 | $19.70 | $19.61 | $19.62 | $19.60 | 4,236 |
2025-04-17 | $19.68 | $19.71 | $19.62 | $19.67 | $19.65 | 9,901 |
2025-04-16 | $19.73 | $19.73 | $19.62 | $19.69 | $19.66 | 955 |
2025-04-15 | $19.60 | $19.65 | $19.60 | $19.65 | $19.62 | 417 |
2025-04-14 | $19.56 | $19.58 | $19.53 | $19.58 | $19.55 | 783 |
2025-04-11 | $19.33 | $19.48 | $19.33 | $19.47 | $19.47 | 681 |
2025-04-10 | $19.66 | $19.69 | $19.52 | $19.54 | $19.54 | 2,342 |
2025-04-09 | $19.51 | $19.78 | $19.38 | $19.78 | $19.78 | 7,507 |
2025-04-08 | $19.73 | $19.77 | $19.60 | $19.61 | $19.61 | 2,789 |
2025-04-07 | $19.99 | $19.99 | $19.75 | $19.75 | $19.75 | 8,763 |
2025-04-04 | $20.22 | $20.22 | $20.08 | $20.10 | $20.10 | 148,166 |
2025-04-03 | $20.19 | $20.19 | $20.15 | $20.15 | $20.15 | 8,353 |
2025-04-02 | $20.03 | $20.03 | $19.99 | $20.02 | $20.02 | 4,656 |
2025-04-01 | $20.02 | $20.09 | $20.02 | $20.08 | $20.08 | 2,853 |
2025-03-31 | $20.11 | $20.11 | $20.03 | $20.06 | $20.01 | 34,800 |
2025-03-28 | $20.00 | $20.05 | $19.99 | $20.05 | $20.05 | 2,294 |
2025-03-27 | $19.90 | $19.95 | $19.90 | $19.91 | $19.91 | 1,091 |
2025-03-26 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 150 |
2025-03-25 | $20.02 | $20.03 | $20.00 | $20.00 | $20.00 | 2,419 |
2025-03-24 | $19.97 | $19.99 | $19.95 | $19.98 | $19.98 | 1,578 |
2025-03-21 | $20.07 | $20.12 | $20.07 | $20.08 | $20.08 | 8,237 |
2025-03-20 | $20.19 | $20.19 | $20.06 | $20.09 | $20.09 | 15,402 |
2025-03-19 | $19.99 | $20.11 | $19.99 | $20.07 | $20.07 | 10,692 |
2025-03-18 | $19.99 | $20.06 | $19.99 | $20.02 | $20.02 | 10,828 |
2025-03-17 | $19.99 | $20.04 | $19.98 | $19.98 | $19.98 | 16,548 |
2025-03-14 | $19.93 | $19.97 | $19.93 | $19.93 | $19.93 | 2,363 |
2025-03-13 | $19.91 | $19.99 | $19.91 | $19.95 | $19.95 | 26,532 |
2025-03-12 | $19.96 | $19.96 | $19.92 | $19.93 | $19.93 | 29,668 |
2025-03-11 | $20.06 | $20.07 | $19.98 | $19.98 | $19.98 | 123,203 |
2025-03-10 | $20.08 | $20.08 | $20.06 | $20.06 | $20.06 | 204 |
2025-03-07 | $20.04 | $20.04 | $19.97 | $19.97 | $19.97 | 546 |
2025-03-06 | $19.98 | $20.03 | $19.98 | $20.03 | $20.03 | 816 |
2025-03-05 | $20.04 | $20.04 | $20.02 | $20.02 | $20.02 | 2,473 |
2025-03-04 | $20.06 | $20.08 | $20.06 | $20.08 | $20.08 | 187 |
2025-03-03 | $20.09 | $20.12 | $20.09 | $20.12 | $20.12 | 4,403 |
2025-02-28 | $20.06 | $20.13 | $20.06 | $20.13 | $20.08 | 852 |
2025-02-27 | $20.04 | $20.04 | $20.03 | $20.04 | $19.99 | 4,063 |
2025-02-26 | $20.03 | $20.09 | $20.03 | $20.09 | $20.09 | 2,123 |
2025-02-25 | $20.03 | $20.04 | $20.03 | $20.04 | $20.04 | 1,335 |
2025-02-24 | $19.91 | $19.93 | $19.91 | $19.93 | $19.93 | 3,110 |
2025-02-21 | $19.82 | $19.89 | $19.82 | $19.87 | $19.87 | 9,017 |
2025-02-20 | $19.83 | $19.83 | $19.81 | $19.82 | $19.82 | 3,387 |
2025-02-19 | $19.76 | $19.78 | $19.76 | $19.78 | $19.78 | 320 |
2025-02-18 | $19.79 | $19.80 | $19.79 | $19.80 | $19.80 | 203 |
2025-02-14 | $19.83 | $19.83 | $19.82 | $19.83 | $19.83 | 1,149 |
2025-02-13 | $19.70 | $19.73 | $19.70 | $19.73 | $19.73 | 1,439 |
2025-02-12 | $19.64 | $19.67 | $19.59 | $19.67 | $19.67 | 688 |
2025-02-11 | $19.72 | $19.72 | $19.70 | $19.72 | $19.72 | 1,450 |
2025-02-10 | $19.76 | $19.76 | $19.74 | $19.74 | $19.74 | 250 |
2025-02-07 | $19.73 | $19.74 | $19.73 | $19.74 | $19.74 | 346 |
2025-02-06 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 309 |
2025-02-05 | $19.81 | $19.83 | $19.79 | $19.80 | $19.80 | 4,942 |
2025-02-04 | $19.66 | $19.69 | $19.66 | $19.69 | $19.69 | 2,495 |
2025-02-03 | $19.71 | $19.71 | $19.67 | $19.67 | $19.67 | 222 |
2025-01-31 | $19.81 | $19.81 | $19.68 | $19.68 | $19.61 | 604 |
2025-01-30 | $19.77 | $19.77 | $19.72 | $19.74 | $19.67 | 1,106 |
2025-01-29 | $19.77 | $19.77 | $19.68 | $19.69 | $19.61 | 4,865 |
2025-01-28 | $19.71 | $19.71 | $19.71 | $19.71 | $19.64 | 301 |
2025-01-27 | $19.72 | $19.74 | $19.72 | $19.74 | $19.66 | 301 |
2025-01-24 | $19.64 | $19.66 | $19.62 | $19.66 | $19.58 | 461 |
2025-01-23 | $19.57 | $19.62 | $19.56 | $19.60 | $19.53 | 52,433 |
2025-01-22 | $19.63 | $19.63 | $19.62 | $19.63 | $19.56 | 854 |
2025-01-21 | $19.67 | $19.68 | $19.67 | $19.68 | $19.61 | 205 |
2025-01-17 | $19.62 | $19.62 | $19.62 | $19.62 | $19.55 | 19 |
2025-01-16 | $19.61 | $19.61 | $19.61 | $19.61 | $19.54 | 212 |
2025-01-15 | $19.57 | $19.58 | $19.56 | $19.58 | $19.51 | 542 |
2025-01-14 | $19.35 | $19.35 | $19.35 | $19.35 | $19.28 | 62 |
2025-01-13 | $19.32 | $19.38 | $19.32 | $19.34 | $19.28 | 10,268 |
2025-01-10 | $19.38 | $19.38 | $19.38 | $19.38 | $19.31 | 263 |
2025-01-08 | $19.44 | $19.47 | $19.44 | $19.47 | $19.40 | 232 |
2025-01-07 | $19.43 | $19.45 | $19.43 | $19.45 | $19.38 | 137 |
2025-01-06 | $19.52 | $19.56 | $19.52 | $19.54 | $19.47 | 2,080 |
2025-01-03 | $19.57 | $19.57 | $19.54 | $19.54 | $19.47 | 848 |
2025-01-02 | $19.53 | $19.56 | $19.52 | $19.53 | $19.46 | 24,275 |
2024-12-31 | $19.56 | $19.56 | $19.50 | $19.50 | $19.43 | 7,779 |
2024-12-30 | $19.58 | $19.58 | $19.57 | $19.58 | $19.51 | 5,087 |
2024-12-27 | $19.52 | $19.52 | $19.52 | $19.52 | $19.45 | 126 |
2024-12-26 | $19.49 | $19.53 | $19.49 | $19.53 | $19.46 | 5,251 |
2024-12-24 | $19.53 | $19.59 | $19.53 | $19.59 | $19.45 | 4,435 |
2024-12-23 | $19.63 | $19.63 | $19.56 | $19.60 | $19.45 | 2,084 |
2024-12-20 | $19.67 | $19.70 | $19.65 | $19.67 | $19.53 | 2,951 |
2024-12-19 | $19.57 | $19.60 | $19.56 | $19.59 | $19.44 | 11,910 |
2024-12-18 | $19.87 | $19.87 | $19.63 | $19.64 | $19.50 | 10,841 |
2024-12-17 | $19.83 | $19.85 | $19.82 | $19.82 | $19.68 | 2,562 |
2024-12-16 | $19.87 | $19.88 | $19.85 | $19.87 | $19.72 | 4,822 |
2024-12-13 | $19.93 | $19.93 | $19.86 | $19.87 | $19.72 | 938 |
2024-12-12 | $20.00 | $20.00 | $19.95 | $19.98 | $19.84 | 5,996 |
2024-12-11 | $20.16 | $20.17 | $20.07 | $20.10 | $19.95 | 6,960 |
2024-12-10 | $20.07 | $20.11 | $20.07 | $20.10 | $19.96 | 1,864 |
2024-12-09 | $20.15 | $20.18 | $20.14 | $20.15 | $20.00 | 9,298 |
2024-12-06 | $20.18 | $20.24 | $20.13 | $20.19 | $20.04 | 17,290 |
2024-12-05 | $20.10 | $20.17 | $20.10 | $20.14 | $19.99 | 18,777 |
2024-12-04 | $20.08 | $20.16 | $20.08 | $20.14 | $20.00 | 72,416 |
2024-12-03 | $20.09 | $20.10 | $20.06 | $20.06 | $19.92 | 10,414 |
2024-12-02 | $20.07 | $20.10 | $20.02 | $20.07 | $19.92 | 28,287 |
2024-11-29 | $20.17 | $20.23 | $20.17 | $20.23 | $20.23 | 710 |
2024-11-27 | $20.15 | $20.15 | $20.13 | $20.13 | $20.13 | 1,606 |
2024-11-26 | $20.05 | $20.09 | $20.01 | $20.03 | $20.03 | 30,331 |
2024-11-25 | $20.00 | $20.10 | $20.00 | $20.10 | $20.10 | 177,279 |
2024-11-22 | $19.92 | $19.93 | $19.91 | $19.92 | $19.92 | 4,478 |
2024-11-21 | $19.96 | $19.96 | $19.89 | $19.90 | $19.90 | 776 |
2024-11-20 | $19.91 | $19.92 | $19.90 | $19.90 | $19.90 | 1,126 |
2024-11-19 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 1,290 |
2024-11-18 | $19.85 | $19.90 | $19.85 | $19.90 | $19.90 | 2,000 |
2024-11-15 | $19.81 | $19.86 | $19.81 | $19.86 | $19.86 | 1,160 |
2024-11-14 | $19.92 | $19.92 | $19.85 | $19.86 | $19.86 | 2,793 |
2024-11-13 | $19.90 | $19.90 | $19.87 | $19.87 | $19.87 | 874 |
2024-11-12 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 74 |
2024-11-11 | $20.00 | $20.00 | $19.99 | $20.00 | $20.00 | 1,271 |
2024-11-08 | $20.10 | $20.10 | $20.07 | $20.07 | $20.07 | 3,034 |
2024-11-07 | $19.95 | $20.03 | $19.93 | $20.03 | $20.03 | 38,809 |
2024-11-06 | $19.73 | $19.85 | $19.69 | $19.85 | $19.85 | 13,676 |
2024-11-05 | $19.91 | $19.97 | $19.10 | $19.97 | $19.97 | 4,433 |
2024-11-04 | $19.95 | $19.95 | $19.92 | $19.94 | $19.94 | 654 |
2024-11-01 | $20.00 | $20.00 | $19.79 | $19.81 | $19.81 | 11,782 |
2024-10-31 | $19.94 | $19.99 | $19.94 | $19.97 | $19.92 | 627 |
2024-10-30 | $20.08 | $20.08 | $20.01 | $20.01 | $20.01 | 202 |
2024-10-29 | $20.00 | $20.03 | $19.95 | $20.03 | $20.03 | 897 |
2024-10-28 | $20.01 | $20.04 | $19.99 | $20.04 | $20.04 | 1,252 |
2024-10-25 | $20.11 | $20.12 | $20.04 | $20.04 | $20.04 | 615 |
2024-10-24 | $20.03 | $20.12 | $20.03 | $20.07 | $20.07 | 3,353 |
2024-10-23 | $20.02 | $20.08 | $20.01 | $20.08 | $20.08 | 2,362 |
2024-10-22 | $20.11 | $20.11 | $20.09 | $20.10 | $20.10 | 1,420 |
2024-10-21 | $20.16 | $20.16 | $20.11 | $20.11 | $20.11 | 4,172 |
2024-10-18 | $20.31 | $20.31 | $20.28 | $20.29 | $20.29 | 791 |
2024-10-17 | $20.26 | $20.29 | $20.25 | $20.27 | $20.27 | 2,164 |
2024-10-16 | $20.36 | $20.39 | $20.36 | $20.37 | $20.37 | 2,603 |
2024-10-15 | $20.33 | $20.36 | $20.32 | $20.36 | $20.36 | 9,777 |
2024-10-14 | $20.27 | $20.28 | $20.22 | $20.28 | $20.28 | 2,603 |
2024-10-11 | $20.24 | $20.30 | $20.24 | $20.30 | $20.30 | 1,148 |
2024-10-10 | $20.28 | $20.28 | $20.22 | $20.26 | $20.26 | 3,078 |
2024-10-09 | $20.29 | $20.31 | $20.29 | $20.30 | $20.30 | 351 |
2024-10-08 | $20.30 | $20.35 | $20.28 | $20.35 | $20.35 | 5,667 |
2024-10-07 | $20.34 | $20.36 | $20.33 | $20.36 | $20.36 | 2,112 |
2024-10-04 | $20.41 | $20.45 | $20.39 | $20.41 | $20.41 | 3,895 |
2024-10-03 | $20.62 | $20.62 | $20.56 | $20.58 | $20.58 | 649 |
2024-10-02 | $20.63 | $20.65 | $20.63 | $20.64 | $20.64 | 1,468 |
2024-10-01 | $20.42 | $20.73 | $20.42 | $20.70 | $20.70 | 1,263 |
2024-09-30 | $20.86 | $20.87 | $20.77 | $20.78 | $20.64 | 13,428 |
2024-09-27 | $20.84 | $20.86 | $20.84 | $20.86 | $20.72 | 8,396 |
2024-09-26 | $20.77 | $20.81 | $20.77 | $20.81 | $20.67 | 5,717 |
2024-09-25 | $20.87 | $20.87 | $20.80 | $20.82 | $20.69 | 7,126 |
2024-09-24 | $20.90 | $20.92 | $20.87 | $20.91 | $20.77 | 1,659 |
2024-09-23 | $20.81 | $20.86 | $20.78 | $20.86 | $20.72 | 33,851 |
2024-09-20 | $20.88 | $20.90 | $20.88 | $20.89 | $20.75 | 20,409 |
2024-09-19 | $20.90 | $20.90 | $20.90 | $20.90 | $20.77 | 26 |
2024-09-18 | $20.88 | $20.94 | $20.88 | $20.89 | $20.75 | 750 |
2024-09-17 | $20.95 | $20.96 | $20.93 | $20.96 | $20.82 | 10,317 |
2024-09-16 | $20.93 | $20.98 | $20.92 | $20.95 | $20.81 | 135,924 |
2024-09-13 | $20.91 | $20.93 | $20.91 | $20.93 | $20.79 | 8,883 |
2024-09-12 | $20.85 | $20.86 | $20.80 | $20.86 | $20.72 | 149,162 |
2024-09-11 | $20.83 | $20.87 | $20.81 | $20.87 | $20.73 | 438,533 |
2024-09-10 | $20.82 | $20.85 | $20.82 | $20.85 | $20.71 | 1,098 |
2024-09-09 | $20.77 | $20.78 | $20.77 | $20.78 | $20.65 | 4,620 |
2024-09-06 | $20.73 | $20.83 | $20.72 | $20.75 | $20.62 | 7,871 |
2024-09-05 | $20.71 | $20.71 | $20.66 | $20.70 | $20.57 | 99,011 |
2024-09-04 | $20.58 | $20.62 | $20.58 | $20.62 | $20.48 | 6,125 |
2024-09-03 | $20.56 | $20.58 | $20.51 | $20.55 | $20.42 | 14,525 |
2024-08-30 | $20.60 | $20.60 | $20.52 | $20.52 | $20.30 | 6,546 |
2024-08-29 | $20.65 | $20.66 | $20.60 | $20.66 | $20.44 | 5,045 |
2024-08-28 | $20.73 | $20.73 | $20.63 | $20.66 | $20.44 | 24,422 |
2024-08-27 | $20.62 | $20.66 | $20.61 | $20.66 | $20.44 | 11,681 |
2024-08-26 | $20.72 | $20.75 | $20.67 | $20.68 | $20.46 | 3,791 |
2024-08-23 | $20.63 | $20.67 | $20.63 | $20.67 | $20.45 | 11,296 |
2024-08-22 | $20.64 | $20.64 | $20.58 | $20.59 | $20.37 | 3,106 |
2024-08-21 | $20.65 | $20.71 | $20.65 | $20.70 | $20.48 | 3,267 |
2024-08-20 | $20.66 | $20.68 | $20.64 | $20.66 | $20.44 | 16,205 |
2024-08-19 | $20.57 | $20.61 | $20.57 | $20.59 | $20.37 | 2,744 |
2024-08-16 | $20.55 | $20.60 | $20.54 | $20.57 | $20.35 | 7,109 |
2024-08-15 | $20.63 | $20.63 | $20.47 | $20.51 | $20.29 | 19,212 |
2024-08-14 | $20.60 | $20.69 | $20.60 | $20.65 | $20.43 | 4,113 |
2024-08-13 | $20.63 | $20.64 | $20.59 | $20.62 | $20.40 | 1,753 |
2024-08-12 | $20.42 | $20.48 | $20.42 | $20.48 | $20.26 | 2,153 |
2024-08-09 | $20.44 | $20.46 | $20.44 | $20.45 | $20.23 | 1,196 |
2024-08-08 | $20.35 | $20.37 | $20.34 | $20.37 | $20.15 | 4,370 |
2024-08-07 | $20.42 | $20.46 | $20.35 | $20.39 | $20.17 | 4,175 |
2024-08-06 | $20.61 | $20.61 | $20.43 | $20.46 | $20.24 | 5,428 |
2024-08-05 | $20.65 | $20.66 | $20.57 | $20.58 | $20.36 | 10,123 |
2024-08-02 | $20.54 | $20.64 | $20.54 | $20.64 | $20.42 | 11,862 |
2024-08-01 | $20.38 | $20.38 | $20.33 | $20.35 | $20.13 | 41,807 |
2024-07-31 | $20.31 | $20.33 | $20.25 | $20.33 | $20.02 | 8,565 |
2024-07-30 | $20.20 | $20.22 | $20.18 | $20.21 | $19.90 | 13,312 |
2024-07-29 | $20.20 | $20.22 | $20.19 | $20.19 | $19.88 | 2,089 |
2024-07-26 | $20.14 | $20.14 | $20.13 | $20.13 | $19.82 | 640 |
2024-07-25 | $20.09 | $20.12 | $20.08 | $20.08 | $19.77 | 5,215 |
2024-07-24 | $20.14 | $20.14 | $20.09 | $20.09 | $19.78 | 4,226 |
2024-07-23 | $20.19 | $20.19 | $20.17 | $20.17 | $19.86 | 1,134 |
2024-07-22 | $20.12 | $20.14 | $20.11 | $20.14 | $19.83 | 1,814 |
2024-07-19 | $20.14 | $20.15 | $20.14 | $20.15 | $19.84 | 1,469 |
2024-07-18 | $20.23 | $20.23 | $20.21 | $20.21 | $19.90 | 670 |
2024-07-17 | $20.26 | $20.33 | $20.26 | $20.28 | $19.97 | 3,659 |
2024-07-16 | $20.25 | $20.27 | $20.24 | $20.27 | $19.96 | 6,126 |
2024-07-15 | $20.22 | $20.25 | $20.21 | $20.22 | $19.91 | 13,031 |
2024-07-12 | $20.26 | $20.28 | $20.22 | $20.27 | $20.27 | 5,001 |
2024-07-11 | $20.15 | $20.30 | $20.15 | $20.23 | $20.23 | 14,304 |
2024-07-10 | $20.09 | $20.11 | $20.08 | $20.10 | $20.10 | 3,675 |
2024-07-09 | $20.04 | $20.07 | $20.00 | $20.06 | $20.06 | 6,475 |
2024-07-08 | $20.03 | $20.07 | $20.03 | $20.07 | $20.07 | 1,702 |
2024-07-05 | $19.99 | $20.09 | $19.99 | $20.07 | $20.07 | 8,320 |
2024-07-03 | $19.82 | $19.96 | $19.82 | $19.96 | $19.96 | 19,672 |
2024-07-02 | $19.75 | $19.80 | $19.75 | $19.77 | $19.77 | 7,163 |
2024-07-01 | $19.84 | $19.84 | $19.66 | $19.67 | $19.67 | 16,732 |
2024-06-28 | $20.08 | $20.08 | $19.94 | $19.94 | $19.94 | 1,682 |
2024-06-27 | $20.05 | $20.07 | $20.05 | $20.07 | $20.07 | 4,353 |
2024-06-26 | $20.06 | $20.06 | $20.02 | $20.04 | $20.04 | 1,753 |
2024-06-25 | $20.06 | $20.16 | $20.06 | $20.13 | $20.13 | 2,564 |
2024-06-24 | $20.17 | $20.17 | $20.16 | $20.17 | $20.17 | 1,273 |
2024-06-21 | $20.17 | $20.18 | $20.10 | $20.13 | $20.13 | 3,359 |
2024-06-20 | $20.07 | $20.13 | $20.07 | $20.11 | $20.11 | 4,123 |
2024-06-18 | $20.13 | $20.15 | $20.10 | $20.13 | $20.13 | 3,091 |
2024-06-17 | $20.07 | $20.11 | $20.02 | $20.07 | $20.07 | 5,710 |
2024-06-14 | $20.12 | $20.14 | $20.12 | $20.14 | $20.14 | 8,844 |
2024-06-13 | $20.05 | $20.09 | $20.05 | $20.09 | $20.09 | 804 |
2024-06-12 | $20.07 | $20.07 | $19.98 | $19.99 | $19.99 | 5,014 |
2024-06-11 | $19.75 | $19.90 | $19.75 | $19.87 | $19.87 | 5,350 |
2024-06-10 | $19.79 | $19.80 | $19.75 | $19.79 | $19.79 | 4,074 |
2024-06-07 | $19.92 | $19.92 | $19.84 | $19.84 | $19.84 | 6,877 |
2024-06-06 | $20.07 | $20.12 | $20.03 | $20.06 | $20.06 | 10,644 |
2024-06-05 | $20.07 | $20.11 | $20.03 | $20.10 | $20.10 | 2,691 |
2024-06-04 | $19.97 | $20.05 | $19.97 | $20.03 | $20.03 | 5,464 |
2024-06-03 | $19.85 | $19.95 | $19.85 | $19.93 | $19.93 | 14,562 |
2024-05-31 | $19.80 | $19.86 | $19.80 | $19.85 | $19.85 | 5,641 |
2024-05-30 | $19.68 | $19.76 | $19.68 | $19.75 | $19.75 | 11,794 |
2024-05-29 | $19.66 | $19.66 | $19.60 | $19.64 | $19.64 | 2,184 |
2024-05-28 | $19.85 | $19.85 | $19.71 | $19.73 | $19.73 | 9,942 |
2024-05-24 | $19.79 | $19.86 | $19.79 | $19.85 | $19.85 | 2,684 |
2024-05-23 | $19.88 | $19.88 | $19.79 | $19.82 | $19.82 | 3,365 |
2024-05-22 | $19.90 | $19.93 | $19.90 | $19.90 | $19.90 | 4,808 |
2024-05-21 | $19.93 | $19.95 | $19.91 | $19.93 | $19.93 | 24,887 |
2024-05-20 | $19.95 | $19.95 | $19.89 | $19.90 | $19.90 | 10,424 |
2024-05-17 | $19.98 | $19.98 | $19.93 | $19.93 | $19.93 | 6,687 |
2024-05-16 | $20.05 | $20.06 | $19.99 | $19.99 | $19.99 | 23,490 |
2024-05-15 | $19.99 | $20.06 | $19.99 | $20.05 | $20.05 | 10,779 |
2024-05-14 | $19.80 | $19.89 | $19.80 | $19.86 | $19.86 | 5,359 |
2024-05-13 | $19.80 | $19.84 | $19.77 | $19.77 | $19.77 | 6,225 |
2024-05-10 | $19.76 | $19.80 | $19.76 | $19.77 | $19.77 | 3,348 |
2024-05-09 | $19.76 | $19.83 | $19.76 | $19.83 | $19.83 | 2,680 |
2024-05-08 | $19.82 | $19.83 | $19.79 | $19.80 | $19.80 | 12,231 |
2024-05-07 | $19.82 | $19.89 | $19.82 | $19.87 | $19.87 | 16,151 |
2024-05-06 | $19.79 | $19.81 | $19.78 | $19.80 | $19.80 | 21,550 |
2024-05-03 | $19.75 | $19.77 | $19.71 | $19.76 | $19.76 | 10,940 |
2024-05-02 | $19.50 | $19.62 | $19.50 | $19.60 | $19.60 | 34,107 |
2024-05-01 | $19.40 | $19.57 | $19.40 | $19.49 | $19.49 | 29,158 |
2024-04-30 | $19.51 | $19.52 | $19.44 | $19.46 | $19.40 | 6,069 |
2024-04-29 | $19.50 | $19.61 | $19.50 | $19.57 | $19.51 | 12,201 |
2024-04-26 | $19.52 | $19.54 | $19.50 | $19.51 | $19.51 | 9,293 |
2024-04-25 | $19.39 | $19.46 | $19.39 | $19.44 | $19.44 | 14,054 |
2024-04-24 | $19.52 | $19.52 | $19.45 | $19.51 | $19.51 | 7,858 |
2024-04-23 | $19.52 | $19.60 | $19.52 | $19.58 | $19.58 | 3,318 |
2024-04-22 | $19.47 | $19.50 | $19.47 | $19.50 | $19.50 | 1,708 |
2024-04-19 | $19.47 | $19.51 | $19.47 | $19.50 | $19.50 | 8,535 |
2024-04-18 | $19.42 | $19.51 | $19.42 | $19.47 | $19.47 | 3,799 |
2024-04-17 | $19.48 | $19.56 | $19.48 | $19.54 | $19.54 | 8,595 |
2024-04-16 | $19.38 | $19.41 | $19.38 | $19.41 | $19.41 | 1,874 |
2024-04-15 | $19.59 | $19.59 | $19.50 | $19.51 | $19.51 | 6,525 |
2024-04-12 | $19.69 | $19.71 | $19.69 | $19.70 | $19.70 | 4,145 |
2024-04-11 | $19.66 | $19.66 | $19.60 | $19.63 | $19.63 | 3,070 |
2024-04-10 | $19.67 | $19.74 | $19.60 | $19.60 | $19.60 | 11,809 |
2024-04-09 | $19.88 | $19.94 | $19.88 | $19.94 | $19.94 | 1,451 |
2024-04-08 | $19.80 | $19.85 | $19.80 | $19.82 | $19.82 | 1,115 |
2024-04-05 | $19.92 | $19.95 | $19.87 | $19.87 | $19.87 | 5,682 |
2024-04-04 | $19.95 | $20.01 | $19.93 | $20.00 | $20.00 | 11,893 |
2024-04-03 | $19.83 | $19.95 | $19.83 | $19.95 | $19.95 | 9,614 |
2024-04-02 | $19.94 | $19.94 | $19.86 | $19.93 | $19.93 | 9,771 |
2024-04-01 | $20.01 | $20.02 | $19.95 | $19.95 | $19.95 | 12,932 |
2024-03-28 | $20.18 | $20.20 | $20.17 | $20.17 | $20.11 | 1,609 |
2024-03-27 | $20.16 | $20.23 | $20.15 | $20.23 | $20.16 | 20,334 |
2024-03-26 | $20.13 | $20.19 | $20.11 | $20.17 | $20.11 | 10,096 |
2024-03-25 | $20.15 | $20.17 | $20.15 | $20.16 | $20.09 | 2,554 |
2024-03-22 | $20.18 | $20.22 | $20.18 | $20.18 | $20.12 | 8,451 |
2024-03-21 | $20.10 | $20.14 | $20.07 | $20.09 | $20.03 | 111,238 |
2024-03-20 | $20.02 | $20.11 | $20.02 | $20.08 | $20.02 | 18,234 |
2024-03-19 | $19.98 | $20.06 | $19.98 | $20.04 | $19.98 | 14,282 |
2024-03-18 | $20.00 | $20.00 | $19.96 | $19.96 | $19.90 | 4,791 |
2024-03-15 | $20.00 | $20.03 | $19.98 | $20.00 | $19.93 | 7,461 |
2024-03-14 | $20.06 | $20.06 | $20.02 | $20.03 | $19.96 | 3,969 |
2024-03-13 | $20.20 | $20.22 | $20.14 | $20.20 | $20.13 | 12,172 |
2024-03-12 | $20.22 | $20.24 | $20.20 | $20.21 | $20.14 | 7,634 |
2024-03-11 | $20.27 | $20.31 | $20.27 | $20.27 | $20.20 | 10,166 |
2024-03-08 | $20.26 | $20.32 | $20.26 | $20.30 | $20.23 | 11,213 |
2024-03-07 | $20.24 | $20.27 | $20.23 | $20.27 | $20.20 | 12,724 |
2024-03-06 | $20.19 | $20.25 | $20.19 | $20.22 | $20.16 | 5,836 |
2024-03-05 | $20.09 | $20.16 | $20.09 | $20.13 | $20.07 | 4,217 |
2024-03-04 | $20.03 | $20.05 | $20.01 | $20.05 | $19.99 | 12,852 |
2024-03-01 | $19.96 | $20.10 | $19.90 | $20.06 | $19.99 | 30,152 |
2024-02-29 | $20.03 | $20.10 | $20.02 | $20.08 | $19.92 | 7,836 |
2024-02-28 | $19.97 | $20.01 | $19.97 | $20.00 | $19.84 | 1,722 |
2024-02-27 | $20.01 | $20.01 | $19.96 | $19.98 | $19.82 | 6,013 |
2024-02-26 | $20.05 | $20.05 | $19.98 | $20.04 | $19.88 | 10,418 |
2024-02-23 | $20.01 | $20.05 | $20.01 | $20.05 | $19.89 | 3,209 |
2024-02-22 | $19.98 | $19.99 | $19.96 | $19.97 | $19.81 | 2,491 |
2024-02-21 | $20.07 | $20.07 | $19.92 | $19.92 | $19.76 | 9,868 |
2024-02-20 | $20.09 | $20.21 | $20.09 | $20.20 | $20.04 | 70,251 |
2024-02-16 | $19.97 | $20.02 | $19.97 | $20.00 | $20.00 | 4,999 |
2024-02-15 | $20.05 | $20.10 | $20.05 | $20.08 | $20.08 | 2,492 |
2024-02-14 | $19.92 | $20.02 | $19.92 | $20.02 | $20.02 | 8,689 |
2024-02-13 | $19.97 | $20.00 | $19.89 | $19.89 | $19.89 | 5,449 |
2024-02-12 | $20.12 | $20.18 | $20.12 | $20.18 | $20.18 | 6,694 |
2024-02-09 | $20.09 | $20.12 | $20.07 | $20.10 | $20.10 | 5,238 |
2024-02-08 | $20.17 | $20.20 | $20.13 | $20.18 | $20.18 | 11,979 |
2024-02-07 | $20.18 | $20.27 | $20.18 | $20.21 | $20.21 | 20,783 |
2024-02-06 | $20.15 | $20.26 | $20.15 | $20.24 | $20.24 | 5,110 |
2024-02-05 | $20.16 | $20.16 | $20.11 | $20.11 | $20.11 | 8,905 |
2024-02-02 | $20.31 | $20.35 | $20.30 | $20.30 | $20.30 | 10,308 |
2024-02-01 | $20.55 | $20.62 | $20.55 | $20.57 | $20.57 | 16,697 |
2024-01-31 | $20.48 | $20.52 | $20.48 | $20.50 | $20.50 | 15,752 |
2024-01-30 | $20.38 | $20.40 | $20.34 | $20.38 | $20.38 | 9,432 |
2024-01-29 | $20.33 | $20.36 | $20.30 | $20.33 | $20.33 | 63,925 |
2024-01-26 | $20.35 | $20.36 | $20.31 | $20.32 | $20.32 | 9,607 |
2024-01-25 | $20.28 | $20.37 | $20.28 | $20.36 | $20.36 | 6,859 |
2024-01-24 | $20.31 | $20.31 | $20.22 | $20.22 | $20.22 | 5,066 |
2024-01-23 | $20.25 | $20.27 | $20.18 | $20.22 | $20.22 | 7,439 |
2024-01-22 | $20.34 | $20.35 | $20.28 | $20.33 | $20.33 | 5,278 |
2024-01-19 | $20.23 | $20.30 | $20.21 | $20.26 | $20.26 | 12,055 |
2024-01-18 | $20.33 | $20.34 | $20.26 | $20.26 | $20.26 | 15,024 |
2024-01-17 | $20.23 | $20.31 | $20.23 | $20.28 | $20.28 | 7,839 |
2024-01-16 | $20.47 | $20.47 | $20.32 | $20.34 | $20.34 | 10,662 |
2024-01-12 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 727 |
2024-01-11 | $20.41 | $20.53 | $20.40 | $20.49 | $20.49 | 453,891 |
2024-01-10 | $20.48 | $20.50 | $20.42 | $20.45 | $20.45 | 20,647 |
2024-01-09 | $20.40 | $20.46 | $20.40 | $20.45 | $20.45 | 7,363 |
2024-01-08 | $20.33 | $20.48 | $20.33 | $20.42 | $20.42 | 5,089 |
2024-01-05 | $20.37 | $20.45 | $20.35 | $20.35 | $20.35 | 5,607 |
2024-01-04 | $20.44 | $20.45 | $20.40 | $20.40 | $20.40 | 21,736 |
2024-01-03 | $20.42 | $20.55 | $20.42 | $20.52 | $20.52 | 4,037 |
2024-01-02 | $20.57 | $20.57 | $20.50 | $20.52 | $20.52 | 5,357 |
2023-12-29 | $20.68 | $20.73 | $20.65 | $20.68 | $20.68 | 8,384 |
2023-12-28 | $20.70 | $20.78 | $20.65 | $20.66 | $20.66 | 3,790 |
2023-12-27 | $20.69 | $20.73 | $20.69 | $20.72 | $20.72 | 996 |
2023-12-26 | $20.60 | $20.60 | $20.56 | $20.56 | $20.56 | 21,934 |
2023-12-22 | $20.70 | $20.70 | $20.64 | $20.67 | $20.67 | 10,165 |
2023-12-21 | $20.69 | $20.70 | $20.68 | $20.69 | $20.69 | 5,022 |
2023-12-20 | $20.61 | $20.69 | $20.61 | $20.64 | $20.64 | 3,130 |
2023-12-19 | $20.59 | $20.60 | $20.56 | $20.58 | $20.58 | 5,599 |
2023-12-18 | $20.59 | $20.62 | $20.58 | $20.60 | $20.60 | 9,592 |
2023-12-15 | $20.57 | $20.65 | $20.57 | $20.63 | $20.63 | 6,862 |
2023-12-14 | $20.60 | $20.70 | $20.60 | $20.70 | $20.70 | 588 |
2023-12-13 | $20.14 | $20.40 | $20.14 | $20.38 | $20.38 | 4,288 |
2023-12-12 | $20.11 | $20.23 | $20.10 | $20.17 | $20.17 | 14,203 |
2023-12-11 | $20.06 | $20.12 | $20.06 | $20.10 | $20.10 | 14,907 |
2023-12-08 | $20.14 | $20.21 | $20.10 | $20.14 | $20.14 | 15,901 |
2023-12-07 | $20.21 | $20.32 | $20.21 | $20.30 | $20.30 | 10,385 |
2023-12-06 | $20.16 | $20.31 | $20.15 | $20.28 | $20.28 | 7,634 |
2023-12-05 | $20.10 | $20.22 | $20.10 | $20.21 | $20.21 | 20,751 |
2023-12-04 | $20.07 | $20.08 | $20.00 | $20.04 | $20.04 | 13,559 |
2023-12-01 | $19.96 | $20.17 | $19.96 | $20.14 | $20.14 | 17,602 |
2023-11-30 | $20.00 | $20.03 | $19.96 | $19.99 | $19.93 | 16,084 |
2023-11-29 | $20.01 | $20.08 | $19.99 | $20.04 | $19.99 | 49,145 |
2023-11-28 | $19.81 | $19.97 | $19.81 | $19.95 | $19.89 | 23,163 |
2023-11-27 | $19.77 | $19.80 | $19.73 | $19.79 | $19.73 | 7,036 |
2023-11-24 | $19.73 | $19.77 | $19.64 | $19.64 | $19.59 | 13,948 |
2023-11-22 | $19.84 | $19.84 | $19.79 | $19.80 | $19.75 | 8,248 |
2023-11-21 | $19.74 | $19.80 | $19.73 | $19.77 | $19.71 | 17,974 |
2023-11-20 | $19.64 | $19.76 | $19.64 | $19.72 | $19.67 | 10,263 |
2023-11-17 | $19.66 | $19.71 | $19.65 | $19.69 | $19.69 | 17,555 |
2023-11-16 | $19.54 | $19.68 | $19.54 | $19.67 | $19.67 | 22,637 |
2023-11-15 | $19.51 | $19.53 | $19.45 | $19.45 | $19.45 | 27,436 |
2023-11-14 | $19.50 | $19.64 | $19.50 | $19.62 | $19.62 | 22,370 |
2023-11-13 | $19.23 | $19.28 | $19.23 | $19.25 | $19.25 | 1,864 |
2023-11-10 | $19.29 | $19.29 | $19.26 | $19.26 | $19.26 | 778 |
2023-11-09 | $19.35 | $19.35 | $19.22 | $19.22 | $19.22 | 5,932 |
2023-11-08 | $19.34 | $19.48 | $19.34 | $19.40 | $19.40 | 18,780 |
2023-11-07 | $19.32 | $19.43 | $19.32 | $19.37 | $19.37 | 11,732 |
2023-11-06 | $19.42 | $19.42 | $19.26 | $19.27 | $19.27 | 7,160 |
2023-11-03 | $19.42 | $19.46 | $19.36 | $19.36 | $19.36 | 17,864 |
2023-11-02 | $19.19 | $19.23 | $19.19 | $19.22 | $19.22 | 4,623 |
2023-11-01 | $18.85 | $19.09 | $18.85 | $19.03 | $19.03 | 102,008 |
2023-10-31 | $18.91 | $18.93 | $18.90 | $18.90 | $18.82 | 17,514 |
2023-10-30 | $18.90 | $18.91 | $18.86 | $18.90 | $18.81 | 4,390 |
2023-10-27 | $18.94 | $18.94 | $18.92 | $18.94 | $18.85 | 3,134 |
2023-10-26 | $18.85 | $18.96 | $18.85 | $18.95 | $18.87 | 5,249 |
2023-10-25 | $18.90 | $18.90 | $18.82 | $18.82 | $18.74 | 2,792 |
2023-10-24 | $18.90 | $18.96 | $18.90 | $18.96 | $18.88 | 2,653 |
2023-10-23 | $18.76 | $18.91 | $18.76 | $18.91 | $18.82 | 5,343 |
2023-10-20 | $18.78 | $18.80 | $18.78 | $18.79 | $18.79 | 1,497 |
2023-10-19 | $18.76 | $18.81 | $18.71 | $18.73 | $18.73 | 8,347 |
2023-10-18 | $18.88 | $18.88 | $18.79 | $18.83 | $18.83 | 3,325 |
2023-10-17 | $18.96 | $18.97 | $18.87 | $18.88 | $18.88 | 10,929 |
2023-10-16 | $19.09 | $19.09 | $19.02 | $19.02 | $19.02 | 21,075 |
2023-10-13 | $19.26 | $19.26 | $19.18 | $19.19 | $19.19 | 6,007 |
2023-10-12 | $19.30 | $19.30 | $19.14 | $19.14 | $19.14 | 3,703 |
2023-10-11 | $19.31 | $19.36 | $19.28 | $19.34 | $19.34 | 30,711 |
2023-10-10 | $19.20 | $19.27 | $19.15 | $19.26 | $19.26 | 9,328 |
2023-10-09 | $19.17 | $19.29 | $19.14 | $19.26 | $19.26 | 7,232 |
2023-10-06 | $18.95 | $19.09 | $18.95 | $19.04 | $19.04 | 24,756 |
2023-10-05 | $19.07 | $19.12 | $19.07 | $19.11 | $19.11 | 2,252 |
2023-10-04 | $19.01 | $19.10 | $19.01 | $19.08 | $19.08 | 7,600 |
2023-10-03 | $19.08 | $19.08 | $18.98 | $18.98 | $18.98 | 28,644 |
2023-10-02 | $19.21 | $19.22 | $19.14 | $19.16 | $19.16 | 89,355 |
2023-09-29 | $19.45 | $19.47 | $19.37 | $19.39 | $19.33 | 5,634 |
2023-09-28 | $19.25 | $19.37 | $19.25 | $19.35 | $19.29 | 5,950 |
2023-09-27 | $19.42 | $19.42 | $19.27 | $19.28 | $19.22 | 4,679 |
2023-09-26 | $19.47 | $19.48 | $19.42 | $19.45 | $19.39 | 2,670 |
2023-09-25 | $19.47 | $19.50 | $19.45 | $19.45 | $19.39 | 5,840 |
2023-09-22 | $19.53 | $19.67 | $19.53 | $19.61 | $19.61 | 19,682 |
2023-09-21 | $19.56 | $19.58 | $19.53 | $19.53 | $19.53 | 3,179 |
2023-09-20 | $19.79 | $19.79 | $19.73 | $19.73 | $19.73 | 6,845 |
2023-09-19 | $19.73 | $19.73 | $19.69 | $19.73 | $19.73 | 4,055 |
2023-09-18 | $19.74 | $19.77 | $19.72 | $19.76 | $19.76 | 7,874 |
2023-09-15 | $19.74 | $19.81 | $19.74 | $19.78 | $19.78 | 8,097 |
2023-09-14 | $19.82 | $19.84 | $19.81 | $19.81 | $19.81 | 5,684 |
2023-09-13 | $19.80 | $19.82 | $19.76 | $19.82 | $19.82 | 4,641 |
2023-09-12 | $19.79 | $19.82 | $19.75 | $19.79 | $19.79 | 8,799 |
2023-09-11 | $19.82 | $19.85 | $19.77 | $19.79 | $19.79 | 5,663 |
2023-09-08 | $19.80 | $19.86 | $19.80 | $19.82 | $19.82 | 39,986 |
2023-09-07 | $19.76 | $19.80 | $19.75 | $19.79 | $19.79 | 33,705 |
2023-09-06 | $19.78 | $19.78 | $19.73 | $19.73 | $19.73 | 2,314 |
2023-09-05 | $19.89 | $19.89 | $19.82 | $19.82 | $19.82 | 9,989 |
2023-09-01 | $20.05 | $20.05 | $19.96 | $19.98 | $19.98 | 42,220 |
2023-08-31 | $20.15 | $20.21 | $20.13 | $20.15 | $20.06 | 4,673 |
2023-08-30 | $20.14 | $20.15 | $20.12 | $20.14 | $20.04 | 5,404 |
2023-08-29 | $19.97 | $20.15 | $19.97 | $20.15 | $20.05 | 5,534 |
2023-08-28 | $19.97 | $20.02 | $19.95 | $20.00 | $20.00 | 65,071 |
2023-08-25 | $19.91 | $19.97 | $19.91 | $19.95 | $19.95 | 60,277 |
2023-08-24 | $19.93 | $20.00 | $19.93 | $19.94 | $19.94 | 44,784 |
2023-08-23 | $19.87 | $20.00 | $19.87 | $19.97 | $19.97 | 5,853 |
2023-08-22 | $19.74 | $19.78 | $19.74 | $19.76 | $19.76 | 12,597 |
2023-08-21 | $19.77 | $19.77 | $19.71 | $19.76 | $19.76 | 13,569 |
2023-08-18 | $19.84 | $19.88 | $19.84 | $19.87 | $19.87 | 38,287 |
2023-08-17 | $19.82 | $19.82 | $19.80 | $19.82 | $19.82 | 3,392 |
2023-08-16 | $19.88 | $19.93 | $19.85 | $19.86 | $19.86 | 30,133 |
2023-08-15 | $19.94 | $19.94 | $19.90 | $19.92 | $19.92 | 43,228 |
2023-08-14 | $19.99 | $20.04 | $19.97 | $19.97 | $19.97 | 8,624 |
2023-08-11 | $20.05 | $20.10 | $20.01 | $20.07 | $20.07 | 14,999 |
2023-08-10 | $20.20 | $20.23 | $20.11 | $20.11 | $20.11 | 38,899 |
2023-08-09 | $20.21 | $20.21 | $20.19 | $20.21 | $20.21 | 1,606 |
2023-08-08 | $20.19 | $20.25 | $20.19 | $20.23 | $20.23 | 5,126 |
2023-08-07 | $20.12 | $20.13 | $20.09 | $20.11 | $20.11 | 22,101 |
2023-08-04 | $20.04 | $20.14 | $20.04 | $20.11 | $20.11 | 6,528 |
2023-08-03 | $19.96 | $19.99 | $19.95 | $19.95 | $19.95 | 7,685 |
2023-08-02 | $20.12 | $20.13 | $20.07 | $20.10 | $20.10 | 10,933 |
2023-08-01 | $20.25 | $20.25 | $20.19 | $20.20 | $20.20 | 9,731 |
2023-07-31 | $20.33 | $20.42 | $20.33 | $20.42 | $20.35 | 3,707 |
2023-07-28 | $20.35 | $20.39 | $20.33 | $20.36 | $20.29 | 10,831 |
2023-07-27 | $20.45 | $20.45 | $20.28 | $20.28 | $20.21 | 5,351 |
2023-07-26 | $20.44 | $20.45 | $20.39 | $20.45 | $20.38 | 6,087 |
2023-07-25 | $20.39 | $20.41 | $20.39 | $20.41 | $20.34 | 861 |
2023-07-24 | $20.48 | $20.50 | $20.45 | $20.45 | $20.38 | 2,268 |
2023-07-21 | $20.50 | $20.50 | $20.44 | $20.47 | $20.47 | 8,037 |
2023-07-20 | $20.43 | $20.43 | $20.29 | $20.37 | $20.37 | 23,678 |
2023-07-19 | $20.55 | $20.58 | $20.45 | $20.54 | $20.54 | 78,967 |
2023-07-18 | $20.58 | $20.58 | $20.50 | $20.53 | $20.53 | 17,732 |
2023-07-17 | $20.50 | $20.51 | $20.47 | $20.49 | $20.49 | 1,819 |
2023-07-14 | $20.56 | $20.56 | $20.49 | $20.49 | $20.49 | 1,315 |
2023-07-13 | $20.56 | $20.58 | $20.56 | $20.57 | $20.57 | 576 |
2023-07-12 | $20.32 | $20.44 | $20.32 | $20.44 | $20.44 | 9,952 |
2023-07-11 | $20.15 | $20.18 | $20.13 | $20.18 | $20.18 | 6,656 |
2023-07-10 | $20.08 | $20.18 | $20.07 | $20.17 | $20.17 | 23,537 |
2023-07-07 | $20.04 | $20.10 | $20.04 | $20.08 | $20.08 | 3,730 |
2023-07-06 | $20.01 | $20.05 | $20.00 | $20.04 | $20.04 | 6,393 |
2023-07-05 | $20.33 | $20.33 | $20.18 | $20.18 | $20.18 | 28,414 |
2023-07-03 | $20.40 | $20.40 | $20.35 | $20.37 | $20.37 | 5,631 |
2023-06-30 | $20.42 | $20.52 | $20.41 | $20.49 | $20.40 | 12,358 |
2023-06-29 | $20.35 | $20.37 | $20.34 | $20.36 | $20.27 | 2,201 |
2023-06-28 | $20.50 | $20.55 | $20.48 | $20.55 | $20.46 | 3,802 |
2023-06-27 | $20.55 | $20.55 | $20.51 | $20.52 | $20.43 | 5,895 |
2023-06-26 | $20.56 | $20.61 | $20.56 | $20.59 | $20.50 | 3,362 |
2023-06-23 | $20.52 | $20.52 | $20.44 | $20.47 | $20.38 | 8,858 |
2023-06-22 | $20.40 | $20.40 | $20.33 | $20.35 | $20.27 | 2,894 |
2023-06-21 | $20.48 | $20.58 | $20.48 | $20.52 | $20.43 | 6,387 |
2023-06-20 | $20.49 | $20.59 | $20.49 | $20.57 | $20.48 | 5,580 |
2023-06-16 | $20.53 | $20.53 | $20.50 | $20.52 | $20.43 | 3,035 |
2023-06-15 | $20.56 | $20.59 | $20.56 | $20.58 | $20.49 | 14,340 |
2023-06-14 | $20.45 | $20.51 | $20.43 | $20.45 | $20.36 | 10,689 |
2023-06-13 | $20.51 | $20.51 | $20.39 | $20.43 | $20.34 | 13,454 |
2023-06-12 | $20.48 | $20.53 | $20.45 | $20.50 | $20.41 | 10,570 |
2023-06-09 | $20.50 | $20.52 | $20.48 | $20.49 | $20.40 | 6,652 |
2023-06-08 | $20.40 | $20.52 | $20.40 | $20.49 | $20.40 | 8,493 |
2023-06-07 | $20.45 | $20.47 | $20.37 | $20.40 | $20.31 | 7,416 |
2023-06-06 | $20.46 | $20.47 | $20.43 | $20.45 | $20.36 | 1,744 |
2023-06-05 | $20.44 | $20.48 | $20.43 | $20.47 | $20.38 | 2,612 |
2023-06-02 | $20.55 | $20.55 | $20.48 | $20.51 | $20.42 | 26,517 |
2023-06-01 | $20.47 | $20.56 | $20.47 | $20.55 | $20.46 | 11,849 |
2023-05-31 | $20.49 | $20.52 | $20.46 | $20.52 | $20.38 | 3,271 |
2023-05-30 | $20.40 | $20.48 | $20.40 | $20.47 | $20.33 | 1,410 |
2023-05-26 | $20.32 | $20.35 | $20.32 | $20.32 | $20.18 | 3,156 |
2023-05-25 | $20.34 | $20.34 | $20.30 | $20.30 | $20.16 | 961 |
2023-05-24 | $20.44 | $20.45 | $20.37 | $20.37 | $20.23 | 17,688 |
2023-05-23 | $20.38 | $20.49 | $20.38 | $20.46 | $20.32 | 3,547 |
2023-05-22 | $20.46 | $20.47 | $20.44 | $20.44 | $20.30 | 35,324 |
2023-05-19 | $20.48 | $20.53 | $20.42 | $20.48 | $20.48 | 26,775 |
2023-05-18 | $20.55 | $21.19 | $20.47 | $20.54 | $20.54 | 92,150 |
2023-05-17 | $20.59 | $20.62 | $20.55 | $20.58 | $20.58 | 119,165 |
2023-05-16 | $20.55 | $20.58 | $20.50 | $20.55 | $20.55 | 3,589 |
2023-05-15 | $20.67 | $20.70 | $20.66 | $20.68 | $20.68 | 17,300 |
2023-05-12 | $20.76 | $20.78 | $20.70 | $20.71 | $20.71 | 7,443 |
2023-05-11 | $20.90 | $20.92 | $20.85 | $20.88 | $20.88 | 402,870 |
2023-05-10 | $20.76 | $20.79 | $20.76 | $20.78 | $20.78 | 1,140 |
2023-05-09 | $20.73 | $20.73 | $20.70 | $20.70 | $20.70 | 2,492 |
2023-05-08 | $20.73 | $20.78 | $20.67 | $20.69 | $20.69 | 15,539 |
2023-05-05 | $20.80 | $20.82 | $20.76 | $20.81 | $20.81 | 2,140 |
2023-05-04 | $20.90 | $21.00 | $20.90 | $20.90 | $20.90 | 1,355 |
2023-05-03 | $20.84 | $20.88 | $20.82 | $20.88 | $20.88 | 2,920 |
2023-05-02 | $20.70 | $20.80 | $20.68 | $20.80 | $20.80 | 2,616 |
2023-05-01 | $20.75 | $20.75 | $20.52 | $20.53 | $20.53 | 3,124 |
2023-04-28 | $20.73 | $20.82 | $20.71 | $20.82 | $20.82 | 10,434 |
2023-04-27 | $20.69 | $20.69 | $20.66 | $20.66 | $20.66 | 4,050 |
2023-04-26 | $20.82 | $20.82 | $20.72 | $20.73 | $20.73 | 7,453 |
2023-04-25 | $20.82 | $20.86 | $20.81 | $20.86 | $20.86 | 8,570 |
2023-04-24 | $20.70 | $20.71 | $20.69 | $20.70 | $20.70 | 17,471 |
2023-04-21 | $20.73 | $20.73 | $20.64 | $20.65 | $20.65 | 1,577 |
2023-04-20 | $20.67 | $20.69 | $20.65 | $20.67 | $20.67 | 7,371 |
2023-04-19 | $20.58 | $20.60 | $20.55 | $20.58 | $20.58 | 7,085 |
2023-04-18 | $20.61 | $20.63 | $20.61 | $20.63 | $20.63 | 5,489 |
2023-04-17 | $20.65 | $20.65 | $20.57 | $20.58 | $20.58 | 8,393 |
2023-04-14 | $20.74 | $20.74 | $20.68 | $20.71 | $20.71 | 2,644 |
2023-04-13 | $20.72 | $20.84 | $20.72 | $20.80 | $20.80 | 22,068 |
2023-04-12 | $20.85 | $20.85 | $20.76 | $20.77 | $20.77 | 11,892 |
2023-04-11 | $20.81 | $20.82 | $20.69 | $20.71 | $20.71 | 17,022 |
2023-04-10 | $20.73 | $20.76 | $20.70 | $20.76 | $20.76 | 5,454 |
2023-04-06 | $20.92 | $20.92 | $20.87 | $20.87 | $20.87 | 6,730 |
2023-04-05 | $20.85 | $20.92 | $20.85 | $20.87 | $20.87 | 11,185 |
2023-04-04 | $20.73 | $20.82 | $20.73 | $20.79 | $20.79 | 17,165 |
2023-04-03 | $20.69 | $20.80 | $20.69 | $20.77 | $20.77 | 25,916 |
2023-03-31 | $20.69 | $20.78 | $20.69 | $20.78 | $20.70 | 2,009 |
2023-03-30 | $20.55 | $20.62 | $20.55 | $20.58 | $20.50 | 13,792 |
2023-03-29 | $20.48 | $20.54 | $20.48 | $20.54 | $20.46 | 9,596 |
2023-03-28 | $20.57 | $20.59 | $20.55 | $20.58 | $20.50 | 301,163 |
2023-03-27 | $20.57 | $20.58 | $20.55 | $20.56 | $20.48 | 3,315 |
2023-03-24 | $20.79 | $20.79 | $20.71 | $20.71 | $20.71 | 1,160 |
2023-03-23 | $20.69 | $20.69 | $20.65 | $20.65 | $20.65 | 1,297 |
2023-03-22 | $20.46 | $20.65 | $20.46 | $20.64 | $20.64 | 7,558 |
2023-03-21 | $20.40 | $20.45 | $20.40 | $20.45 | $20.45 | 2,438 |
2023-03-20 | $20.50 | $20.50 | $20.43 | $20.47 | $20.47 | 122,733 |
2023-03-17 | $20.44 | $20.58 | $20.44 | $20.52 | $20.52 | 3,360 |
2023-03-16 | $20.55 | $20.55 | $20.40 | $20.40 | $20.40 | 3,958 |
2023-03-15 | $20.48 | $20.61 | $20.48 | $20.49 | $20.49 | 8,041 |
2023-03-14 | $20.39 | $20.47 | $20.36 | $20.38 | $20.38 | 8,454 |
2023-03-13 | $20.60 | $20.62 | $20.37 | $20.42 | $20.42 | 11,987 |
2023-03-10 | $20.40 | $20.40 | $20.33 | $20.36 | $20.36 | 39,586 |
2023-03-09 | $20.04 | $20.10 | $20.01 | $20.04 | $20.04 | 11,176 |
2023-03-08 | $20.19 | $20.19 | $20.06 | $20.07 | $20.07 | 3,784 |
2023-03-07 | $20.11 | $20.17 | $20.11 | $20.15 | $20.15 | 15,764 |
2023-03-06 | $20.23 | $20.24 | $20.13 | $20.16 | $20.16 | 3,439 |
2023-03-03 | $20.13 | $20.20 | $20.09 | $20.16 | $20.16 | 87,286 |
2023-03-02 | $19.92 | $19.95 | $19.90 | $19.92 | $19.92 | 17,489 |
2023-03-01 | $20.15 | $20.15 | $20.05 | $20.07 | $20.07 | 35,885 |
2023-02-28 | $20.11 | $20.16 | $20.11 | $20.15 | $20.15 | 7,551 |
2023-02-27 | $20.19 | $20.19 | $20.17 | $20.17 | $20.17 | 898 |
2023-02-24 | $20.13 | $20.13 | $20.07 | $20.09 | $20.09 | 13,481 |
2023-02-23 | $20.23 | $20.25 | $20.21 | $20.24 | $20.24 | 7,465 |
2023-02-22 | $20.20 | $20.25 | $20.20 | $20.23 | $20.23 | 4,963 |
2023-02-21 | $20.22 | $20.22 | $20.08 | $20.09 | $20.09 | 10,756 |
2023-02-17 | $20.32 | $20.40 | $20.32 | $20.40 | $20.40 | 3,978 |
2023-02-16 | $20.38 | $20.44 | $20.34 | $20.35 | $20.35 | 29,605 |
2023-02-15 | $20.55 | $20.55 | $20.43 | $20.48 | $20.48 | 4,828 |
2023-02-14 | $20.65 | $20.65 | $20.53 | $20.55 | $20.55 | 18,445 |
2023-02-13 | $20.68 | $20.72 | $20.68 | $20.71 | $20.71 | 14,575 |
2023-02-10 | $20.72 | $20.72 | $20.67 | $20.68 | $20.68 | 8,450 |
2023-02-09 | $20.92 | $20.92 | $20.76 | $20.77 | $20.77 | 24,513 |
2023-02-08 | $20.86 | $20.89 | $20.82 | $20.87 | $20.87 | 10,592 |
2023-02-07 | $20.87 | $20.90 | $20.82 | $20.82 | $20.82 | 11,334 |
2023-02-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 334 |
2023-02-03 | $21.14 | $21.18 | $21.10 | $21.15 | $21.15 | 163,287 |
2023-02-02 | $21.30 | $21.34 | $21.28 | $21.28 | $21.28 | 101,194 |
2023-02-01 | $21.02 | $21.33 | $21.02 | $21.25 | $21.25 | 30,476 |
2023-01-31 | $20.91 | $21.07 | $20.91 | $20.99 | $20.99 | 141,245 |
2023-01-30 | $20.90 | $20.99 | $20.90 | $20.92 | $20.92 | 11,297 |
2023-01-27 | $21.03 | $21.04 | $21.00 | $21.04 | $21.04 | 7,808 |
2023-01-26 | $21.10 | $21.10 | $21.04 | $21.06 | $21.06 | 14,352 |
2023-01-25 | $21.03 | $21.04 | $20.97 | $21.01 | $21.01 | 6,011 |
2023-01-24 | $21.00 | $21.04 | $21.00 | $21.02 | $21.02 | 7,946 |
2023-01-23 | $20.92 | $20.94 | $20.91 | $20.94 | $20.94 | 24,303 |
2023-01-20 | $20.97 | $20.98 | $20.94 | $20.96 | $20.96 | 12,118 |
2023-01-19 | $21.06 | $21.08 | $21.04 | $21.05 | $21.05 | 16,095 |
2023-01-18 | $21.12 | $21.17 | $21.00 | $21.11 | $21.11 | 30,446 |
2023-01-17 | $20.84 | $20.92 | $20.83 | $20.83 | $20.83 | 14,298 |
2023-01-13 | $20.92 | $20.95 | $20.91 | $20.91 | $20.91 | 6,795 |
2023-01-12 | $20.79 | $20.95 | $20.79 | $20.95 | $20.95 | 6,878 |
2023-01-11 | $20.65 | $20.71 | $20.64 | $20.71 | $20.71 | 7,058 |
2023-01-10 | $20.59 | $20.59 | $20.53 | $20.54 | $20.54 | 986 |
2023-01-09 | $20.57 | $20.68 | $20.57 | $20.63 | $20.63 | 20,249 |
2023-01-06 | $20.37 | $20.58 | $20.37 | $20.53 | $20.53 | 4,049 |
2023-01-05 | $20.25 | $20.33 | $20.23 | $20.29 | $20.29 | 3,969 |
2023-01-04 | $20.36 | $20.37 | $20.30 | $20.31 | $20.31 | 8,518 |
2023-01-03 | $20.29 | $20.29 | $20.20 | $20.22 | $20.22 | 19,902 |
2022-12-30 | $20.13 | $20.16 | $20.10 | $20.11 | $20.11 | 1,977 |
2022-12-29 | $20.12 | $20.22 | $20.10 | $20.20 | $20.20 | 57,356 |
2022-12-28 | $20.19 | $20.22 | $20.04 | $20.04 | $20.04 | 28,121 |
2022-12-27 | $20.20 | $20.24 | $20.07 | $20.09 | $20.09 | 39,761 |
2022-12-23 | $20.35 | $20.38 | $20.30 | $20.34 | $20.34 | 19,244 |
2022-12-22 | $20.46 | $20.59 | $20.45 | $20.49 | $20.49 | 84,599 |
2022-12-21 | $20.47 | $20.47 | $20.41 | $20.43 | $20.43 | 6,888 |
2022-12-20 | $20.47 | $20.47 | $20.36 | $20.36 | $20.36 | 6,718 |
2022-12-19 | $20.55 | $20.55 | $20.48 | $20.51 | $20.51 | 6,944 |
2022-12-16 | $20.60 | $20.69 | $20.58 | $20.67 | $20.67 | 5,476 |
2022-12-15 | $20.72 | $20.76 | $20.72 | $20.75 | $20.75 | 7,641 |
2022-12-14 | $20.75 | $20.77 | $20.65 | $20.76 | $20.76 | 8,907 |
2022-12-13 | $20.84 | $20.86 | $20.70 | $20.71 | $20.71 | 3,945 |
2022-12-12 | $20.59 | $20.59 | $20.46 | $20.50 | $20.50 | 10,549 |
2022-12-09 | $20.55 | $20.55 | $20.51 | $20.51 | $20.51 | 9,067 |
2022-12-08 | $20.55 | $20.64 | $20.54 | $20.58 | $20.58 | 17,285 |
2022-12-07 | $20.52 | $20.70 | $20.52 | $20.69 | $20.69 | 13,715 |
2022-12-06 | $20.48 | $20.52 | $20.48 | $20.51 | $20.51 | 14,019 |
2022-12-05 | $20.48 | $20.48 | $20.34 | $20.35 | $20.35 | 35,591 |
2022-12-02 | $20.44 | $20.61 | $20.39 | $20.61 | $20.61 | 8,325 |
2022-12-01 | $20.43 | $20.53 | $20.43 | $20.53 | $20.53 | 6,070 |
2022-11-30 | $20.06 | $20.29 | $20.06 | $20.28 | $20.28 | 20,533 |
2022-11-29 | $20.12 | $20.13 | $20.11 | $20.13 | $20.13 | 8,425 |
2022-11-28 | $20.19 | $20.22 | $20.12 | $20.15 | $20.15 | 15,777 |
2022-11-25 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 141 |
2022-11-23 | $20.04 | $20.11 | $20.04 | $20.09 | $20.09 | 6,684 |
2022-11-22 | $19.94 | $20.00 | $19.94 | $19.98 | $19.98 | 4,994 |
2022-11-21 | $19.91 | $19.98 | $19.91 | $19.92 | $19.92 | 12,699 |
2022-11-18 | $19.95 | $19.95 | $19.91 | $19.92 | $19.92 | 1,054 |
2022-11-17 | $19.91 | $19.92 | $19.90 | $19.92 | $19.92 | 2,212 |
2022-11-16 | $20.02 | $20.10 | $20.00 | $20.08 | $20.08 | 9,028 |
2022-11-15 | $19.85 | $19.91 | $19.82 | $19.85 | $19.85 | 12,361 |
2022-11-14 | $19.70 | $19.72 | $19.67 | $19.69 | $19.69 | 2,420 |
2022-11-11 | $19.72 | $19.73 | $19.66 | $19.72 | $19.72 | 5,444 |
2022-11-10 | $19.35 | $19.69 | $19.35 | $19.69 | $19.69 | 12,359 |
2022-11-09 | $19.14 | $19.15 | $19.10 | $19.13 | $19.13 | 2,882 |
2022-11-08 | $19.11 | $19.18 | $19.10 | $19.18 | $19.18 | 5,556 |
2022-11-07 | $19.10 | $19.11 | $19.03 | $19.03 | $19.03 | 4,969 |
2022-11-04 | $19.10 | $19.10 | $18.98 | $19.04 | $19.04 | 21,906 |
2022-11-03 | $19.05 | $19.14 | $19.05 | $19.12 | $19.12 | 5,715 |
2022-11-02 | $19.24 | $19.32 | $19.15 | $19.15 | $19.15 | 9,844 |
2022-11-01 | $19.27 | $19.27 | $19.14 | $19.18 | $19.18 | 10,263 |
2022-10-31 | $19.16 | $19.19 | $19.06 | $19.08 | $19.08 | 29,635 |
2022-10-28 | $19.24 | $19.28 | $19.18 | $19.25 | $19.25 | 16,558 |
2022-10-27 | $19.23 | $19.26 | $19.20 | $19.26 | $19.26 | 22,880 |
2022-10-26 | $19.12 | $19.16 | $19.10 | $19.13 | $19.13 | 26,323 |
2022-10-25 | $18.96 | $19.06 | $18.96 | $19.06 | $19.06 | 4,028 |
2022-10-24 | $18.71 | $18.78 | $18.69 | $18.71 | $18.71 | 15,987 |
2022-10-21 | $18.64 | $18.68 | $18.64 | $18.66 | $18.66 | 10,347 |
2022-10-20 | $18.85 | $18.85 | $18.72 | $18.72 | $18.72 | 3,078 |
2022-10-19 | $18.94 | $18.94 | $18.85 | $18.88 | $18.88 | 8,002 |
2022-10-18 | $19.09 | $19.10 | $18.91 | $18.98 | $18.98 | 11,128 |
2022-10-17 | $18.91 | $19.00 | $18.89 | $18.91 | $18.91 | 68,382 |
2022-10-14 | $19.12 | $19.12 | $18.87 | $18.89 | $18.89 | 104,143 |
2022-10-13 | $18.90 | $19.18 | $18.90 | $19.10 | $19.10 | 4,572 |
2022-10-12 | $19.12 | $19.18 | $19.10 | $19.18 | $19.18 | 3,804 |
2022-10-11 | $19.16 | $19.25 | $19.14 | $19.23 | $19.23 | 11,286 |
2022-10-10 | $19.33 | $19.33 | $19.21 | $19.24 | $19.24 | 14,506 |
2022-10-07 | $19.38 | $19.43 | $19.33 | $19.43 | $19.43 | 6,146 |
2022-10-06 | $19.59 | $19.60 | $19.46 | $19.50 | $19.50 | 7,551 |
2022-10-05 | $19.63 | $19.63 | $19.43 | $19.50 | $19.50 | 10,852 |
2022-10-04 | $19.65 | $19.70 | $19.65 | $19.67 | $19.67 | 7,435 |
2022-10-03 | $19.55 | $19.69 | $19.55 | $19.60 | $19.60 | 25,121 |
2022-09-30 | $19.50 | $19.50 | $19.37 | $19.37 | $19.37 | 4,372 |
2022-09-29 | $19.61 | $19.62 | $19.52 | $19.58 | $19.58 | 5,928 |
2022-09-28 | $19.58 | $19.63 | $19.54 | $19.63 | $19.63 | 32,965 |
2022-09-27 | $19.60 | $19.61 | $19.38 | $19.41 | $19.41 | 16,655 |
2022-09-26 | $19.78 | $19.85 | $19.39 | $19.46 | $19.46 | 207,114 |
2022-09-23 | $20.06 | $20.06 | $19.70 | $19.90 | $19.90 | 606,379 |
2022-09-22 | $20.23 | $20.23 | $20.09 | $20.16 | $20.16 | 25,016 |
2022-09-21 | $20.35 | $20.43 | $20.35 | $20.43 | $20.43 | 1,437 |
2022-09-20 | $20.32 | $20.35 | $20.32 | $20.34 | $20.34 | 2,129 |
2022-09-19 | $20.40 | $20.40 | $20.37 | $20.39 | $20.39 | 3,322 |
2022-09-16 | $20.29 | $20.40 | $20.29 | $20.34 | $20.34 | 3,724 |
2022-09-15 | $20.60 | $20.60 | $20.44 | $20.44 | $20.44 | 8,944 |
2022-09-14 | $20.65 | $20.85 | $20.65 | $20.77 | $20.77 | 36,820 |
2022-09-13 | $20.66 | $20.74 | $20.64 | $20.70 | $20.70 | 20,077 |
2022-09-12 | $20.80 | $20.80 | $20.71 | $20.71 | $20.71 | 1,664 |
2022-09-09 | $20.75 | $20.82 | $20.75 | $20.79 | $20.79 | 2,269 |
2022-09-08 | $20.74 | $20.75 | $20.68 | $20.68 | $20.68 | 4,016 |
2022-09-07 | $20.65 | $20.70 | $20.62 | $20.67 | $20.67 | 4,709 |
2022-09-06 | $20.81 | $20.82 | $20.74 | $20.74 | $20.74 | 8,327 |
2022-09-02 | $20.79 | $20.83 | $20.75 | $20.77 | $20.77 | 13,904 |
2022-09-01 | $20.80 | $20.80 | $20.71 | $20.76 | $20.76 | 16,929 |
2022-08-31 | $21.05 | $21.06 | $20.96 | $20.97 | $20.90 | 4,130 |
2022-08-30 | $21.10 | $21.11 | $21.03 | $21.06 | $20.99 | 6,621 |
2022-08-29 | $21.14 | $21.14 | $21.10 | $21.13 | $21.06 | 20,135 |
2022-08-26 | $21.20 | $21.23 | $21.18 | $21.18 | $21.12 | 7,997 |
2022-08-25 | $21.14 | $21.30 | $21.13 | $21.26 | $21.19 | 5,631 |
2022-08-24 | $21.14 | $21.15 | $21.11 | $21.12 | $21.05 | 3,435 |
2022-08-23 | $21.19 | $21.25 | $21.10 | $21.16 | $21.09 | 98,586 |
2022-08-22 | $21.33 | $21.33 | $21.23 | $21.27 | $21.20 | 5,812 |
2022-08-19 | $21.50 | $21.50 | $21.42 | $21.47 | $21.40 | 8,873 |
2022-08-18 | $21.60 | $21.62 | $21.55 | $21.57 | $21.50 | 4,418 |
2022-08-17 | $21.56 | $21.60 | $21.53 | $21.53 | $21.46 | 7,592 |
2022-08-16 | $21.70 | $21.71 | $21.60 | $21.70 | $21.62 | 18,893 |
2022-08-15 | $21.76 | $21.76 | $21.66 | $21.71 | $21.64 | 19,050 |
2022-08-12 | $21.70 | $21.81 | $21.70 | $21.75 | $21.68 | 21,417 |
2022-08-11 | $21.75 | $21.79 | $21.55 | $21.57 | $21.50 | 10,212 |
2022-08-10 | $21.63 | $21.70 | $21.61 | $21.62 | $21.55 | 12,698 |
2022-08-09 | $21.55 | $21.55 | $21.50 | $21.53 | $21.46 | 4,456 |
2022-08-08 | $21.55 | $21.60 | $21.55 | $21.59 | $21.52 | 8,004 |
2022-08-05 | $21.53 | $21.53 | $21.47 | $21.49 | $21.42 | 7,542 |
2022-08-04 | $21.68 | $21.71 | $21.61 | $21.66 | $21.59 | 6,660 |
2022-08-03 | $21.58 | $21.68 | $21.58 | $21.68 | $21.61 | 5,901 |
2022-08-02 | $21.80 | $21.80 | $21.58 | $21.59 | $21.52 | 9,863 |
2022-08-01 | $21.80 | $21.87 | $21.80 | $21.83 | $21.75 | 17,454 |
2022-07-29 | $21.78 | $21.85 | $21.76 | $21.81 | $21.67 | 6,926 |
2022-07-28 | $21.67 | $21.82 | $21.67 | $21.77 | $21.63 | 20,546 |
2022-07-27 | $21.50 | $21.59 | $21.48 | $21.56 | $21.42 | 3,634 |
2022-07-26 | $21.53 | $21.53 | $21.47 | $21.48 | $21.34 | 6,575 |
2022-07-25 | $21.49 | $21.52 | $21.45 | $21.47 | $21.33 | 4,462 |
2022-07-22 | $21.50 | $21.57 | $21.44 | $21.50 | $21.50 | 9,772 |
2022-07-21 | $21.15 | $21.24 | $21.13 | $21.24 | $21.24 | 12,756 |
2022-07-20 | $21.11 | $21.11 | $21.07 | $21.07 | $21.07 | 1,456 |
2022-07-19 | $21.04 | $21.08 | $21.02 | $21.05 | $21.05 | 8,227 |
2022-07-18 | $21.10 | $21.10 | $20.94 | $20.99 | $20.99 | 5,035 |
2022-07-15 | $21.06 | $21.11 | $21.05 | $21.09 | $21.09 | 5,104 |
2022-07-14 | $20.92 | $20.96 | $20.84 | $20.95 | $20.95 | 7,240 |
2022-07-13 | $20.98 | $21.20 | $20.98 | $21.20 | $21.20 | 11,116 |
2022-07-12 | $21.15 | $21.20 | $21.12 | $21.14 | $21.14 | 6,768 |
2022-07-11 | $21.08 | $21.12 | $21.07 | $21.09 | $21.09 | 8,627 |
2022-07-08 | $21.12 | $21.12 | $21.01 | $21.04 | $21.04 | 2,909 |
2022-07-07 | $21.15 | $21.18 | $21.14 | $21.16 | $21.16 | 7,226 |
2022-07-06 | $21.24 | $21.24 | $21.14 | $21.15 | $21.15 | 41,787 |
2022-07-05 | $21.21 | $21.21 | $21.19 | $21.21 | $21.21 | 2,176 |
2022-07-01 | $21.20 | $21.30 | $21.20 | $21.30 | $21.30 | 68,077 |
2022-06-30 | $21.00 | $21.05 | $21.00 | $21.04 | $20.97 | 31,045 |
2022-06-29 | $20.90 | $21.17 | $20.90 | $20.95 | $20.88 | 38,250 |
2022-06-28 | $20.87 | $20.89 | $20.86 | $20.86 | $20.80 | 26,751 |
2022-06-27 | $20.86 | $20.94 | $20.86 | $20.92 | $20.85 | 38,506 |
2022-06-24 | $20.96 | $20.99 | $20.82 | $20.95 | $20.88 | 52,201 |
2022-06-23 | $20.94 | $21.05 | $20.93 | $20.93 | $20.86 | 47,639 |
2022-06-22 | $20.82 | $20.83 | $20.76 | $20.79 | $20.73 | 9,464 |
2022-06-21 | $20.68 | $20.71 | $20.62 | $20.64 | $20.58 | 25,121 |
2022-06-17 | $20.74 | $20.79 | $20.70 | $20.78 | $20.71 | 8,956 |
2022-06-16 | $20.50 | $20.73 | $20.46 | $20.73 | $20.66 | 65,322 |
2022-06-15 | $20.58 | $20.70 | $20.50 | $20.70 | $20.64 | 7,387 |
2022-06-14 | $20.61 | $20.61 | $20.42 | $20.44 | $20.37 | 34,534 |
2022-06-13 | $20.81 | $20.83 | $20.55 | $20.65 | $20.59 | 17,327 |
2022-06-10 | $21.31 | $21.34 | $21.23 | $21.25 | $21.19 | 4,340 |
2022-06-09 | $21.52 | $21.55 | $21.47 | $21.54 | $21.47 | 6,672 |
2022-06-08 | $21.62 | $21.62 | $21.57 | $21.57 | $21.50 | 6,518 |
2022-06-07 | $21.66 | $21.73 | $21.65 | $21.66 | $21.59 | 15,234 |
2022-06-06 | $21.70 | $21.71 | $21.60 | $21.61 | $21.54 | 7,135 |
2022-06-03 | $21.76 | $21.76 | $21.71 | $21.74 | $21.67 | 129,429 |
2022-06-02 | $21.81 | $21.85 | $21.70 | $21.75 | $21.68 | 260,284 |
2022-06-01 | $21.93 | $21.95 | $21.79 | $21.82 | $21.75 | 24,477 |
2022-05-31 | $21.93 | $21.97 | $21.90 | $21.94 | $21.83 | 13,146 |
2022-05-27 | $22.10 | $22.10 | $22.02 | $22.06 | $21.95 | 14,140 |
2022-05-26 | $22.02 | $22.02 | $21.93 | $21.96 | $21.85 | 6,137 |
2022-05-25 | $21.91 | $21.93 | $21.86 | $21.93 | $21.82 | 5,150 |
2022-05-24 | $21.67 | $21.80 | $21.67 | $21.79 | $21.68 | 27,312 |
2022-05-23 | $21.70 | $21.73 | $21.63 | $21.67 | $21.57 | 4,203 |
2022-05-20 | $21.67 | $21.70 | $21.65 | $21.68 | $21.58 | 6,068 |
2022-05-19 | $21.66 | $21.66 | $21.59 | $21.60 | $21.50 | 10,336 |
2022-05-18 | $21.54 | $21.57 | $21.49 | $21.55 | $21.44 | 24,670 |
2022-05-17 | $21.56 | $21.58 | $21.54 | $21.55 | $21.45 | 19,660 |
2022-05-16 | $21.62 | $21.70 | $21.61 | $21.63 | $21.52 | 105,037 |
2022-05-13 | $21.61 | $21.63 | $21.57 | $21.59 | $21.49 | 12,412 |
2022-05-12 | $21.68 | $21.75 | $21.64 | $21.66 | $21.56 | 47,737 |
2022-05-11 | $21.56 | $21.71 | $21.55 | $21.68 | $21.57 | 40,573 |
2022-05-10 | $21.76 | $21.77 | $21.64 | $21.64 | $21.54 | 13,530 |
2022-05-09 | $21.46 | $21.53 | $21.39 | $21.53 | $21.42 | 19,936 |
2022-05-06 | $21.54 | $21.54 | $21.45 | $21.48 | $21.37 | 9,262 |
2022-05-05 | $21.69 | $21.69 | $21.47 | $21.52 | $21.42 | 22,099 |
2022-05-04 | $21.51 | $21.73 | $21.49 | $21.72 | $21.62 | 12,543 |
2022-05-03 | $21.58 | $21.64 | $21.56 | $21.58 | $21.48 | 10,383 |
2022-05-02 | $21.52 | $21.52 | $21.47 | $21.48 | $21.38 | 4,701 |
2022-04-29 | $21.73 | $21.74 | $21.68 | $21.68 | $21.51 | 2,382 |
2022-04-28 | $21.87 | $21.91 | $21.83 | $21.89 | $21.72 | 2,407 |
2022-04-27 | $22.00 | $22.02 | $21.92 | $21.92 | $21.75 | 5,165 |
2022-04-26 | $22.09 | $22.09 | $21.92 | $21.97 | $21.80 | 460,139 |
2022-04-25 | $21.84 | $21.93 | $21.84 | $21.90 | $21.73 | 30,933 |
2022-04-22 | $21.84 | $21.85 | $21.77 | $21.84 | $21.67 | 155,847 |
2022-04-21 | $22.13 | $22.13 | $21.84 | $21.88 | $21.71 | 87,197 |
2022-04-20 | $22.09 | $22.20 | $22.09 | $22.11 | $21.94 | 82,067 |
2022-04-19 | $22.16 | $22.19 | $22.10 | $22.10 | $21.93 | 384,722 |
2022-04-18 | $22.26 | $22.34 | $22.22 | $22.23 | $22.06 | 19,229 |
2022-04-14 | $22.43 | $22.43 | $22.28 | $22.30 | $22.13 | 10,743 |
2022-04-13 | $22.41 | $22.53 | $22.41 | $22.51 | $22.34 | 6,045 |
2022-04-12 | $22.41 | $22.44 | $22.37 | $22.37 | $22.19 | 76,651 |
2022-04-11 | $22.30 | $22.30 | $22.19 | $22.23 | $22.06 | 7,748 |
2022-04-08 | $22.43 | $22.48 | $22.38 | $22.38 | $22.21 | 10,250 |
2022-04-07 | $22.54 | $22.54 | $22.42 | $22.48 | $22.31 | 16,488 |
2022-04-06 | $22.43 | $22.49 | $22.40 | $22.46 | $22.28 | 29,310 |
2022-04-05 | $22.61 | $22.61 | $22.48 | $22.49 | $22.32 | 15,595 |
2022-04-04 | $22.72 | $22.79 | $22.71 | $22.76 | $22.58 | 8,100 |
2022-04-01 | $22.77 | $22.86 | $22.70 | $22.73 | $22.55 | 9,106 |
2022-03-31 | $22.90 | $23.04 | $22.90 | $22.95 | $22.71 | 61,101 |
2022-03-30 | $22.71 | $22.89 | $22.71 | $22.88 | $22.63 | 6,286 |
2022-03-29 | $22.73 | $22.75 | $22.71 | $22.71 | $22.47 | 5,854 |
2022-03-28 | $22.70 | $22.70 | $22.66 | $22.67 | $22.43 | 8,067 |
2022-03-25 | $22.90 | $22.90 | $22.68 | $22.68 | $22.44 | 28,748 |
2022-03-24 | $22.97 | $23.01 | $22.93 | $23.01 | $22.76 | 4,715 |
2022-03-23 | $22.91 | $22.99 | $22.86 | $22.99 | $22.75 | 14,464 |
2022-03-22 | $23.10 | $23.12 | $22.89 | $22.97 | $22.72 | 99,543 |
2022-03-21 | $23.25 | $23.31 | $23.10 | $23.18 | $22.93 | 141,427 |
2022-03-18 | $23.22 | $23.48 | $23.22 | $23.37 | $23.12 | 21,813 |
2022-03-17 | $23.19 | $23.28 | $23.15 | $23.25 | $23.00 | 405,577 |
2022-03-16 | $23.14 | $23.18 | $22.99 | $23.15 | $22.90 | 21,250 |
2022-03-15 | $23.07 | $23.20 | $23.02 | $23.07 | $22.82 | 475,479 |
2022-03-14 | $23.23 | $23.24 | $23.02 | $23.05 | $22.81 | 23,773 |
2022-03-11 | $23.45 | $23.46 | $23.41 | $23.44 | $23.19 | 7,060 |
2022-03-10 | $23.47 | $23.49 | $23.41 | $23.42 | $23.17 | 11,228 |
2022-03-09 | $23.54 | $23.54 | $23.50 | $23.51 | $23.26 | 1,198 |
2022-03-08 | $23.69 | $23.69 | $23.50 | $23.56 | $23.30 | 128,403 |
2022-03-07 | $24.00 | $24.00 | $23.75 | $23.80 | $23.55 | 32,679 |
2022-03-04 | $24.14 | $24.15 | $24.12 | $24.12 | $23.86 | 2,666 |
2022-03-03 | $24.05 | $24.11 | $23.98 | $24.07 | $23.81 | 13,539 |
2022-03-02 | $24.33 | $24.33 | $24.05 | $24.05 | $23.79 | 18,013 |
2022-03-01 | $24.36 | $24.53 | $24.36 | $24.48 | $24.22 | 6,316 |
2022-02-28 | $24.44 | $24.45 | $24.41 | $24.43 | $24.12 | 96,039 |
2022-02-25 | $24.40 | $24.40 | $24.35 | $24.39 | $24.08 | 13,286 |
2022-02-24 | $24.44 | $24.46 | $24.34 | $24.41 | $24.10 | 17,543 |
2022-02-23 | $24.55 | $24.55 | $24.45 | $24.49 | $24.18 | 28,108 |
2022-02-22 | $24.61 | $24.71 | $24.61 | $24.66 | $24.34 | 43,229 |
2022-02-18 | $24.71 | $24.73 | $24.65 | $24.69 | $24.38 | 13,194 |
2022-02-17 | $24.67 | $24.68 | $24.62 | $24.67 | $24.36 | 13,303 |
2022-02-16 | $24.59 | $24.63 | $24.59 | $24.60 | $24.29 | 13,959 |
2022-02-15 | $24.45 | $24.54 | $24.45 | $24.53 | $24.22 | 28,123 |
2022-02-14 | $24.65 | $24.67 | $24.59 | $24.62 | $24.31 | 22,285 |
2022-02-11 | $24.75 | $24.77 | $24.69 | $24.77 | $24.46 | 8,953 |
2022-02-10 | $24.96 | $24.98 | $24.76 | $24.83 | $24.52 | 10,961 |
2022-02-09 | $25.14 | $25.15 | $25.10 | $25.13 | $24.81 | 177,581 |
2022-02-08 | $25.13 | $25.16 | $25.10 | $25.16 | $24.84 | 8,733 |
2022-02-07 | $25.11 | $25.20 | $25.10 | $25.15 | $24.83 | 13,622 |
2022-02-04 | $25.34 | $25.34 | $25.16 | $25.18 | $24.86 | 27,767 |
2022-02-03 | $25.38 | $25.41 | $25.34 | $25.39 | $25.06 | 17,418 |
2022-02-02 | $25.42 | $25.53 | $25.42 | $25.51 | $25.19 | 15,870 |
2022-02-01 | $25.38 | $25.44 | $25.38 | $25.43 | $25.10 | 8,905 |
2022-01-31 | $25.42 | $25.48 | $25.38 | $25.47 | $25.07 | 18,601 |
2022-01-28 | $25.40 | $25.50 | $25.36 | $25.48 | $25.08 | 21,389 |
2022-01-27 | $25.52 | $25.57 | $25.49 | $25.51 | $25.11 | 19,854 |
2022-01-26 | $25.64 | $25.69 | $25.46 | $25.49 | $25.09 | 14,718 |
2022-01-25 | $25.72 | $25.72 | $25.61 | $25.62 | $25.21 | 27,951 |
2022-01-24 | $25.82 | $25.82 | $25.71 | $25.73 | $25.32 | 42,661 |
2022-01-21 | $25.71 | $25.80 | $25.71 | $25.75 | $25.34 | 28,956 |
2022-01-20 | $25.64 | $25.69 | $25.64 | $25.66 | $25.25 | 26,618 |
2022-01-19 | $25.59 | $25.69 | $25.59 | $25.64 | $25.23 | 12,322 |
2022-01-18 | $25.67 | $25.67 | $25.55 | $25.57 | $25.16 | 37,750 |
2022-01-14 | $25.78 | $25.81 | $25.77 | $25.77 | $25.36 | 13,001 |
2022-01-13 | $25.83 | $25.90 | $25.83 | $25.90 | $25.48 | 14,272 |
2022-01-12 | $25.91 | $25.93 | $25.88 | $25.88 | $25.47 | 7,421 |
2022-01-11 | $25.86 | $25.91 | $25.78 | $25.91 | $25.49 | 7,312 |
2022-01-10 | $25.85 | $25.87 | $25.77 | $25.87 | $25.46 | 107,752 |
2022-01-07 | $25.88 | $25.92 | $25.85 | $25.90 | $25.48 | 27,101 |
2022-01-06 | $25.88 | $25.93 | $25.88 | $25.93 | $25.52 | 21,131 |
2022-01-05 | $26.02 | $26.06 | $25.95 | $25.96 | $25.55 | 14,276 |
2022-01-04 | $25.97 | $26.03 | $25.97 | $25.99 | $25.58 | 15,733 |
2022-01-03 | $26.15 | $26.15 | $26.06 | $26.08 | $25.67 | 31,255 |
2021-12-31 | $26.30 | $26.31 | $26.23 | $26.23 | $25.81 | 34,172 |
2021-12-30 | $26.18 | $26.29 | $26.14 | $26.28 | $25.86 | 17,136 |
2021-12-29 | $26.22 | $26.22 | $26.16 | $26.20 | $25.78 | 6,410 |
2021-12-28 | $26.28 | $26.33 | $26.24 | $26.24 | $25.82 | 15,542 |
2021-12-27 | $26.28 | $26.31 | $26.27 | $26.31 | $25.89 | 8,506 |
2021-12-23 | $26.55 | $26.55 | $26.45 | $26.46 | $25.85 | 35,173 |
2021-12-22 | $26.46 | $26.50 | $26.46 | $26.50 | $25.89 | 28,460 |
2021-12-21 | $26.39 | $26.47 | $26.39 | $26.47 | $25.86 | 24,763 |
2021-12-20 | $26.52 | $26.56 | $26.43 | $26.49 | $25.88 | 80,765 |
2021-12-17 | $26.54 | $26.55 | $26.49 | $26.52 | $25.91 | 18,560 |
2021-12-16 | $26.44 | $26.47 | $26.41 | $26.44 | $25.83 | 10,865 |
2021-12-15 | $26.44 | $26.44 | $26.35 | $26.39 | $25.79 | 13,782 |
2021-12-14 | $26.37 | $26.46 | $26.35 | $26.44 | $25.83 | 65,467 |
2021-12-13 | $26.40 | $26.48 | $26.40 | $26.46 | $25.85 | 31,809 |
2021-12-10 | $26.39 | $26.41 | $26.35 | $26.35 | $25.75 | 2,610 |
2021-12-09 | $26.28 | $26.42 | $26.28 | $26.36 | $25.76 | 10,643 |
2021-12-08 | $26.36 | $26.38 | $26.32 | $26.34 | $25.74 | 8,344 |
2021-12-07 | $26.43 | $26.50 | $26.42 | $26.44 | $25.83 | 15,939 |
2021-12-06 | $26.49 | $26.49 | $26.39 | $26.41 | $25.81 | 7,474 |
2021-12-03 | $26.40 | $26.57 | $26.40 | $26.55 | $25.94 | 8,533 |
2021-12-02 | $26.33 | $26.51 | $26.33 | $26.45 | $25.84 | 14,800 |
2021-12-01 | $26.47 | $26.47 | $26.35 | $26.41 | $25.81 | 9,372 |
2021-11-30 | $26.47 | $26.51 | $26.46 | $26.49 | $25.82 | 9,812 |
2021-11-29 | $26.35 | $26.44 | $26.35 | $26.44 | $25.77 | 7,022 |
2021-11-26 | $26.37 | $26.45 | $26.36 | $26.41 | $25.73 | 16,658 |
2021-11-24 | $26.22 | $26.29 | $26.21 | $26.29 | $25.62 | 3,531 |
2021-11-23 | $26.19 | $26.29 | $26.19 | $26.24 | $25.57 | 20,604 |
2021-11-22 | $26.36 | $26.43 | $26.28 | $26.29 | $25.62 | 22,449 |
2021-11-19 | $26.54 | $26.55 | $26.49 | $26.49 | $25.82 | 8,571 |
2021-11-18 | $26.44 | $26.51 | $26.42 | $26.48 | $25.80 | 29,786 |
2021-11-17 | $26.36 | $26.45 | $26.33 | $26.43 | $25.76 | 72,795 |
2021-11-16 | $26.43 | $26.46 | $26.37 | $26.41 | $25.74 | 8,156 |
2021-11-15 | $26.55 | $26.56 | $26.43 | $26.47 | $25.80 | 10,000 |
2021-11-12 | $26.57 | $26.57 | $26.47 | $26.53 | $25.85 | 8,486 |
2021-11-11 | $26.63 | $26.65 | $26.58 | $26.60 | $25.92 | 7,303 |
2021-11-10 | $26.80 | $26.83 | $26.61 | $26.62 | $25.94 | 20,329 |
2021-11-09 | $26.89 | $26.93 | $26.89 | $26.91 | $26.22 | 3,318 |
2021-11-08 | $26.84 | $26.87 | $26.79 | $26.81 | $26.13 | 13,136 |
2021-11-05 | $26.81 | $26.88 | $26.80 | $26.88 | $26.20 | 12,015 |
2021-11-04 | $26.63 | $26.74 | $26.63 | $26.72 | $26.04 | 4,374 |
2021-11-03 | $26.56 | $26.66 | $26.53 | $26.63 | $25.95 | 97,230 |
2021-11-02 | $26.60 | $26.66 | $26.60 | $26.62 | $25.94 | 10,504 |
2021-11-01 | $26.61 | $26.62 | $26.54 | $26.59 | $25.91 | 8,328 |
2021-10-29 | $26.62 | $26.69 | $26.62 | $26.69 | $25.95 | 5,805 |
2021-10-28 | $26.71 | $26.71 | $26.65 | $26.65 | $25.91 | 4,128 |
2021-10-27 | $26.74 | $26.79 | $26.71 | $26.78 | $26.04 | 5,607 |
2021-10-26 | $26.67 | $26.72 | $26.66 | $26.69 | $25.95 | 11,465 |
2021-10-25 | $26.65 | $26.68 | $26.64 | $26.65 | $25.91 | 8,613 |
2021-10-22 | $26.64 | $26.65 | $26.61 | $26.65 | $25.91 | 10,129 |
2021-10-21 | $26.66 | $26.70 | $26.62 | $26.62 | $25.89 | 7,840 |
2021-10-20 | $26.77 | $26.77 | $26.72 | $26.72 | $25.98 | 6,595 |
2021-10-19 | $26.75 | $26.75 | $26.71 | $26.72 | $25.98 | 23,462 |
2021-10-18 | $26.77 | $26.78 | $26.74 | $26.78 | $26.04 | 3,934 |
2021-10-15 | $26.82 | $26.87 | $26.78 | $26.81 | $26.07 | 3,406 |
2021-10-14 | $26.82 | $26.88 | $26.82 | $26.87 | $26.12 | 3,222 |
2021-10-13 | $26.83 | $26.89 | $26.81 | $26.84 | $26.10 | 14,540 |
2021-10-12 | $26.68 | $26.80 | $26.68 | $26.77 | $26.03 | 30,376 |
2021-10-11 | $26.72 | $26.72 | $26.66 | $26.69 | $25.95 | 13,945 |
2021-10-08 | $26.77 | $26.77 | $26.73 | $26.74 | $26.00 | 5,378 |
2021-10-07 | $26.84 | $26.86 | $26.81 | $26.81 | $26.07 | 9,377 |
2021-10-06 | $26.88 | $26.91 | $26.83 | $26.90 | $26.16 | 15,210 |
2021-10-05 | $26.92 | $26.92 | $26.84 | $26.87 | $26.13 | 5,611 |
2021-10-04 | $26.94 | $26.98 | $26.91 | $26.96 | $26.22 | 2,025 |
2021-10-01 | $26.97 | $27.02 | $26.96 | $27.00 | $26.25 | 4,387 |
2021-09-30 | $26.92 | $26.99 | $26.91 | $26.96 | $26.16 | 4,903 |
2021-09-29 | $27.04 | $27.04 | $26.92 | $26.95 | $26.16 | 6,813 |
2021-09-28 | $26.97 | $27.03 | $26.94 | $26.95 | $26.16 | 20,473 |
2021-09-27 | $27.10 | $27.12 | $27.07 | $27.10 | $26.30 | 29,827 |
2021-09-24 | $27.18 | $27.19 | $27.12 | $27.13 | $26.33 | 11,117 |
2021-09-23 | $27.36 | $27.36 | $27.18 | $27.22 | $26.42 | 20,464 |
2021-09-22 | $27.34 | $27.38 | $27.34 | $27.38 | $26.57 | 6,491 |
2021-09-21 | $27.38 | $27.39 | $27.34 | $27.37 | $26.56 | 40,244 |
2021-09-20 | $27.34 | $27.37 | $27.34 | $27.36 | $26.55 | 12,048 |
2021-09-17 | $27.34 | $27.35 | $27.30 | $27.35 | $26.54 | 8,030 |
2021-09-16 | $27.36 | $27.42 | $27.36 | $27.40 | $26.59 | 9,688 |
2021-09-15 | $27.48 | $27.48 | $27.39 | $27.43 | $26.62 | 4,106 |
2021-09-14 | $27.42 | $27.49 | $27.42 | $27.45 | $26.64 | 3,382 |
2021-09-13 | $27.33 | $27.43 | $27.33 | $27.40 | $26.59 | 12,711 |
2021-09-10 | $27.38 | $27.40 | $27.32 | $27.32 | $26.51 | 11,361 |
2021-09-09 | $27.20 | $27.37 | $27.20 | $27.37 | $26.56 | 6,086 |
2021-09-08 | $27.34 | $27.34 | $27.26 | $27.30 | $26.49 | 4,571 |
2021-09-07 | $27.29 | $27.30 | $27.23 | $27.26 | $26.46 | 10,845 |
2021-09-03 | $27.35 | $27.35 | $27.30 | $27.31 | $26.51 | 5,474 |
2021-09-02 | $27.37 | $27.40 | $27.34 | $27.37 | $26.56 | 11,032 |
2021-09-01 | $27.31 | $27.34 | $27.27 | $27.31 | $26.50 | 2,780 |
2021-08-31 | $27.34 | $27.38 | $27.34 | $27.38 | $26.51 | 10,172 |
2021-08-30 | $27.23 | $27.36 | $27.23 | $27.34 | $26.48 | 4,909 |
2021-08-27 | $27.22 | $27.35 | $27.19 | $27.35 | $26.49 | 10,871 |
2021-08-26 | $27.14 | $27.22 | $27.12 | $27.19 | $26.33 | 3,921 |
2021-08-25 | $27.21 | $27.22 | $27.16 | $27.17 | $26.31 | 36,886 |
2021-08-24 | $27.19 | $27.24 | $27.19 | $27.20 | $26.34 | 12,219 |
2021-08-23 | $27.12 | $27.24 | $27.12 | $27.22 | $26.36 | 5,370 |
2021-08-20 | $27.22 | $27.25 | $27.20 | $27.23 | $26.37 | 7,225 |
2021-08-19 | $27.27 | $27.27 | $27.21 | $27.25 | $26.39 | 5,747 |
2021-08-18 | $27.29 | $27.29 | $27.14 | $27.20 | $26.34 | 14,329 |
2021-08-17 | $27.25 | $27.26 | $27.22 | $27.23 | $26.37 | 10,955 |
2021-08-16 | $27.32 | $27.32 | $27.25 | $27.28 | $26.42 | 15,165 |
2021-08-13 | $27.16 | $27.20 | $27.14 | $27.20 | $26.34 | 15,607 |
2021-08-12 | $27.16 | $27.16 | $27.10 | $27.12 | $26.26 | 15,143 |
2021-08-11 | $27.14 | $27.18 | $27.10 | $27.14 | $26.28 | 6,554 |
2021-08-10 | $27.12 | $27.14 | $27.11 | $27.12 | $26.26 | 63,301 |
2021-08-09 | $27.18 | $27.19 | $27.15 | $27.17 | $26.31 | 14,245 |
2021-08-06 | $27.25 | $27.26 | $27.15 | $27.20 | $26.34 | 29,837 |
2021-08-05 | $27.33 | $27.34 | $27.32 | $27.34 | $26.48 | 3,384 |
2021-08-04 | $27.36 | $27.41 | $27.34 | $27.34 | $26.48 | 26,341 |
2021-08-03 | $27.40 | $27.43 | $27.31 | $27.41 | $26.55 | 18,011 |
2021-08-02 | $27.35 | $27.45 | $27.32 | $27.42 | $26.55 | 19,875 |
2021-07-30 | $27.43 | $27.45 | $27.37 | $27.42 | $26.49 | 4,674 |
2021-07-29 | $27.28 | $27.39 | $27.28 | $27.36 | $26.44 | 13,237 |
2021-07-28 | $27.26 | $27.36 | $27.26 | $27.32 | $26.40 | 7,599 |
2021-07-27 | $27.38 | $27.41 | $27.30 | $27.37 | $26.44 | 22,358 |
2021-07-26 | $27.34 | $27.38 | $27.31 | $27.32 | $26.40 | 14,244 |
2021-07-23 | $27.39 | $27.39 | $27.28 | $27.32 | $26.40 | 4,775 |
2021-07-22 | $27.23 | $27.37 | $27.23 | $27.32 | $26.40 | 3,510 |
2021-07-21 | $27.25 | $27.26 | $27.19 | $27.20 | $26.29 | 8,413 |
2021-07-20 | $27.38 | $27.38 | $27.29 | $27.33 | $26.40 | 12,142 |
2021-07-19 | $27.39 | $27.43 | $27.33 | $27.34 | $26.41 | 10,754 |
2021-07-16 | $27.20 | $27.31 | $27.20 | $27.26 | $26.34 | 10,909 |
2021-07-15 | $27.25 | $27.33 | $27.22 | $27.29 | $26.37 | 11,027 |
2021-07-14 | $27.28 | $27.33 | $27.23 | $27.25 | $26.33 | 11,547 |
2021-07-13 | $27.29 | $27.32 | $27.22 | $27.22 | $26.30 | 18,738 |
2021-07-12 | $27.37 | $27.37 | $27.31 | $27.31 | $26.38 | 4,174 |
2021-07-09 | $27.31 | $27.31 | $27.26 | $27.28 | $26.36 | 5,537 |
2021-07-08 | $27.35 | $27.38 | $27.29 | $27.37 | $26.44 | 47,502 |
2021-07-07 | $27.28 | $27.35 | $27.24 | $27.29 | $26.36 | 15,618 |
2021-07-06 | $27.30 | $27.31 | $27.20 | $27.24 | $26.32 | 7,443 |
2021-07-02 | $27.16 | $27.23 | $27.13 | $27.19 | $26.27 | 44,810 |
2021-07-01 | $27.17 | $27.17 | $27.08 | $27.13 | $26.21 | 12,445 |
2021-06-30 | $27.24 | $27.28 | $27.24 | $27.28 | $26.30 | 2,057 |
2021-06-29 | $27.27 | $27.32 | $27.20 | $27.26 | $26.27 | 10,826 |
2021-06-28 | $27.30 | $27.37 | $27.28 | $27.33 | $26.34 | 15,505 |
2021-06-25 | $27.25 | $27.25 | $27.17 | $27.19 | $26.21 | 22,225 |
2021-06-24 | $27.21 | $27.27 | $27.21 | $27.21 | $26.23 | 5,814 |
2021-06-23 | $27.25 | $27.25 | $27.22 | $27.22 | $26.24 | 2,414 |
2021-06-22 | $27.23 | $27.24 | $27.20 | $27.23 | $26.25 | 12,823 |
2021-06-21 | $27.22 | $27.25 | $27.19 | $27.21 | $26.23 | 7,861 |
2021-06-18 | $27.29 | $27.37 | $27.29 | $27.31 | $26.32 | 15,021 |
2021-06-17 | $27.19 | $27.35 | $27.19 | $27.31 | $26.32 | 17,522 |
2021-06-16 | $27.26 | $27.28 | $27.16 | $27.16 | $26.18 | 4,069 |
2021-06-15 | $27.21 | $27.25 | $27.17 | $27.21 | $26.23 | 16,730 |
2021-06-14 | $27.26 | $27.29 | $27.22 | $27.24 | $26.26 | 3,391 |
2021-06-11 | $27.38 | $27.38 | $27.28 | $27.32 | $26.33 | 9,107 |
2021-06-10 | $27.23 | $27.38 | $27.23 | $27.36 | $26.37 | 15,449 |
2021-06-09 | $27.31 | $27.33 | $27.30 | $27.30 | $26.32 | 5,743 |
2021-06-08 | $27.26 | $27.26 | $27.21 | $27.24 | $26.26 | 10,453 |
2021-06-07 | $27.15 | $27.21 | $27.15 | $27.17 | $26.19 | 14,572 |
2021-06-04 | $27.12 | $27.21 | $27.10 | $27.19 | $26.20 | 9,492 |
2021-06-03 | $27.08 | $27.10 | $27.06 | $27.06 | $26.08 | 7,505 |
2021-06-02 | $27.05 | $27.16 | $27.05 | $27.11 | $26.13 | 31,036 |
2021-06-01 | $27.11 | $27.12 | $27.00 | $27.02 | $26.05 | 10,615 |
2021-05-28 | $27.42 | $27.47 | $27.36 | $27.43 | $26.12 | 37,545 |
2021-05-27 | $27.37 | $27.38 | $27.30 | $27.36 | $26.05 | 9,371 |
2021-05-26 | $27.40 | $27.44 | $27.31 | $27.37 | $26.06 | 17,503 |
2021-05-25 | $27.40 | $27.43 | $27.36 | $27.40 | $26.09 | 3,276 |
2021-05-24 | $27.31 | $27.38 | $27.25 | $27.32 | $26.02 | 4,856 |
2021-05-21 | $27.34 | $27.34 | $27.22 | $27.29 | $25.99 | 6,183 |
2021-05-20 | $27.25 | $27.29 | $27.23 | $27.25 | $25.94 | 3,107 |
2021-05-19 | $27.15 | $27.23 | $27.15 | $27.15 | $25.85 | 5,712 |
2021-05-18 | $27.20 | $27.27 | $27.19 | $27.22 | $25.92 | 26,151 |
2021-05-17 | $27.24 | $27.27 | $27.23 | $27.24 | $25.94 | 5,227 |
2021-05-14 | $27.25 | $27.25 | $27.18 | $27.23 | $25.93 | 12,317 |
2021-05-13 | $27.11 | $27.23 | $27.11 | $27.18 | $25.88 | 19,846 |
2021-05-12 | $27.18 | $27.21 | $27.12 | $27.12 | $25.82 | 16,234 |
2021-05-11 | $27.20 | $27.26 | $27.20 | $27.23 | $25.92 | 19,628 |
2021-05-10 | $27.22 | $27.33 | $27.21 | $27.24 | $25.94 | 9,782 |
2021-05-07 | $27.37 | $27.41 | $27.28 | $27.28 | $25.98 | 6,361 |
2021-05-06 | $27.24 | $27.31 | $27.22 | $27.29 | $25.99 | 89,839 |
2021-05-05 | $27.21 | $27.28 | $27.18 | $27.24 | $25.94 | 14,810 |
2021-05-04 | $27.10 | $27.25 | $27.10 | $27.21 | $25.91 | 3,958 |
2021-05-03 | $27.21 | $27.24 | $27.13 | $27.18 | $25.88 | 12,370 |
2021-04-30 | $27.15 | $27.18 | $27.13 | $27.18 | $25.83 | 26,155 |
2021-04-29 | $27.15 | $27.15 | $27.13 | $27.14 | $25.79 | 31,273 |
2021-04-28 | $27.20 | $27.20 | $27.11 | $27.16 | $25.80 | 6,580 |
2021-04-27 | $27.23 | $27.26 | $27.12 | $27.16 | $25.80 | 27,369 |
2021-04-26 | $27.31 | $27.31 | $27.19 | $27.27 | $25.91 | 10,096 |
2021-04-23 | $27.22 | $27.25 | $27.17 | $27.25 | $25.89 | 29,542 |
2021-04-22 | $27.18 | $27.19 | $27.13 | $27.17 | $25.82 | 141,697 |
2021-04-21 | $27.10 | $27.17 | $27.07 | $27.14 | $25.79 | 30,063 |
2021-04-20 | $27.12 | $27.20 | $27.11 | $27.18 | $25.83 | 248,854 |
2021-04-19 | $27.10 | $27.18 | $27.10 | $27.13 | $25.77 | 9,165 |
2021-04-16 | $27.19 | $27.20 | $27.14 | $27.16 | $25.80 | 8,832 |
2021-04-15 | $27.13 | $27.24 | $27.13 | $27.21 | $25.85 | 9,685 |
2021-04-14 | $27.04 | $27.05 | $27.04 | $27.05 | $25.70 | 68,068 |
2021-04-13 | $26.97 | $27.08 | $26.92 | $26.93 | $25.59 | 7,398 |
2021-04-12 | $27.01 | $27.02 | $26.99 | $26.99 | $25.65 | 15,784 |
2021-04-09 | $27.00 | $27.00 | $26.94 | $26.97 | $25.63 | 8,573 |
2021-04-08 | $26.98 | $27.05 | $26.95 | $27.03 | $25.68 | 7,835 |
2021-04-07 | $26.98 | $27.00 | $26.92 | $26.95 | $25.61 | 7,172 |
2021-04-06 | $26.96 | $27.01 | $26.95 | $26.97 | $25.63 | 85,315 |
2021-04-05 | $26.92 | $26.92 | $26.86 | $26.89 | $25.55 | 28,692 |
2021-04-01 | $26.86 | $26.94 | $26.86 | $26.94 | $25.60 | 13,951 |
2021-03-31 | $26.86 | $26.88 | $26.77 | $26.85 | $25.45 | 45,962 |
2021-03-30 | $26.75 | $26.76 | $26.74 | $26.75 | $25.36 | 14,315 |
2021-03-29 | $26.80 | $26.85 | $26.71 | $26.73 | $25.34 | 18,028 |
2021-03-26 | $26.88 | $26.89 | $26.77 | $26.79 | $25.40 | 15,084 |
2021-03-25 | $26.94 | $26.96 | $26.82 | $26.86 | $25.46 | 7,950 |
2021-03-24 | $26.89 | $26.90 | $26.85 | $26.89 | $25.50 | 9,315 |
2021-03-23 | $26.87 | $26.88 | $26.80 | $26.85 | $25.45 | 6,697 |
2021-03-22 | $26.76 | $26.80 | $26.76 | $26.79 | $25.40 | 10,877 |
2021-03-19 | $26.79 | $26.79 | $26.68 | $26.73 | $25.34 | 11,199 |
2021-03-18 | $26.72 | $26.75 | $26.54 | $26.71 | $25.32 | 127,377 |
2021-03-17 | $26.88 | $26.88 | $26.77 | $26.84 | $25.45 | 16,661 |
2021-03-16 | $26.92 | $26.95 | $26.85 | $26.87 | $25.47 | 22,206 |
2021-03-15 | $26.92 | $26.93 | $26.81 | $26.86 | $25.47 | 14,627 |
2021-03-12 | $26.92 | $26.93 | $26.78 | $26.82 | $25.43 | 16,279 |
2021-03-11 | $26.96 | $27.01 | $26.92 | $26.99 | $25.59 | 5,031 |
2021-03-10 | $26.91 | $26.96 | $26.86 | $26.92 | $25.52 | 12,595 |
2021-03-09 | $26.75 | $26.90 | $26.75 | $26.81 | $25.42 | 24,803 |
2021-03-08 | $26.99 | $26.99 | $26.70 | $26.75 | $25.36 | 58,263 |
2021-03-05 | $26.87 | $26.94 | $26.80 | $26.92 | $25.52 | 34,683 |
2021-03-04 | $27.07 | $27.11 | $26.93 | $26.93 | $25.53 | 17,902 |
2021-03-03 | $27.25 | $27.25 | $27.09 | $27.14 | $25.73 | 52,041 |
2021-03-02 | $27.24 | $27.26 | $27.18 | $27.23 | $25.82 | 15,825 |
2021-03-01 | $27.20 | $27.27 | $27.20 | $27.24 | $25.82 | 9,503 |
2021-02-26 | $27.09 | $27.19 | $27.04 | $27.14 | $25.68 | 55,495 |
2021-02-25 | $27.19 | $27.27 | $27.10 | $27.12 | $25.67 | 13,125 |
2021-02-24 | $27.32 | $27.36 | $27.29 | $27.35 | $25.89 | 12,911 |
2021-02-23 | $27.37 | $27.38 | $27.35 | $27.36 | $25.90 | 20,354 |
2021-02-22 | $27.51 | $27.51 | $27.41 | $27.42 | $25.95 | 2,235 |
2021-02-19 | $27.57 | $27.59 | $27.52 | $27.53 | $26.06 | 8,240 |
2021-02-18 | $27.61 | $27.64 | $27.59 | $27.62 | $26.14 | 30,151 |
2021-02-17 | $27.60 | $27.69 | $27.58 | $27.64 | $26.16 | 40,974 |
2021-02-16 | $27.71 | $27.76 | $27.60 | $27.62 | $26.14 | 29,643 |
2021-02-12 | $27.79 | $27.87 | $27.79 | $27.82 | $26.33 | 45,837 |
2021-02-11 | $27.86 | $27.91 | $27.82 | $27.83 | $26.34 | 7,841 |
2021-02-10 | $27.87 | $27.87 | $27.81 | $27.83 | $26.34 | 15,434 |
2021-02-09 | $27.86 | $27.86 | $27.76 | $27.78 | $26.29 | 10,578 |
2021-02-08 | $27.70 | $27.84 | $27.70 | $27.78 | $26.30 | 48,395 |
2021-02-05 | $27.82 | $27.85 | $27.75 | $27.77 | $26.28 | 25,495 |
2021-02-04 | $27.76 | $27.85 | $27.76 | $27.83 | $26.34 | 19,441 |
2021-02-03 | $27.82 | $27.87 | $27.81 | $27.83 | $26.34 | 21,730 |
2021-02-02 | $27.82 | $27.85 | $27.81 | $27.85 | $26.36 | 23,856 |
2021-02-01 | $27.88 | $27.91 | $27.80 | $27.90 | $26.41 | 15,509 |
2021-01-29 | $27.91 | $27.95 | $27.88 | $27.93 | $26.35 | 18,591 |
2021-01-28 | $27.91 | $27.99 | $27.91 | $27.95 | $26.37 | 8,342 |
2021-01-27 | $27.98 | $27.99 | $27.97 | $27.98 | $26.40 | 30,373 |
2021-01-26 | $27.91 | $27.97 | $27.91 | $27.93 | $26.35 | 7,504 |
2021-01-25 | $27.98 | $27.98 | $27.91 | $27.94 | $26.36 | 21,187 |
2021-01-22 | $27.99 | $28.00 | $27.89 | $27.91 | $26.34 | 274,911 |
2021-01-21 | $28.02 | $28.02 | $27.95 | $27.99 | $26.41 | 356,530 |
2021-01-20 | $28.04 | $28.05 | $28.00 | $28.04 | $26.46 | 20,091 |
2021-01-19 | $27.94 | $28.03 | $27.94 | $28.02 | $26.44 | 18,251 |
2021-01-15 | $27.95 | $28.00 | $27.92 | $27.95 | $26.37 | 32,073 |
2021-01-14 | $28.06 | $28.06 | $27.90 | $27.92 | $26.34 | 31,183 |
2021-01-13 | $27.92 | $28.01 | $27.92 | $28.00 | $26.42 | 9,464 |
2021-01-12 | $27.78 | $27.84 | $27.75 | $27.84 | $26.27 | 13,894 |
2021-01-11 | $28.00 | $28.00 | $27.86 | $27.86 | $26.29 | 29,242 |
2021-01-08 | $27.97 | $28.00 | $27.90 | $27.91 | $26.34 | 68,035 |
2021-01-07 | $27.96 | $28.01 | $27.95 | $27.95 | $26.37 | 108,992 |
2021-01-06 | $28.00 | $28.07 | $27.91 | $28.03 | $26.45 | 81,813 |
2021-01-05 | $28.22 | $28.22 | $28.04 | $28.07 | $26.49 | 154,107 |
2021-01-04 | $28.30 | $28.35 | $28.14 | $28.14 | $26.55 | 107,810 |
2020-12-31 | $28.23 | $28.27 | $28.15 | $28.23 | $26.63 | 32,481 |
2020-12-30 | $28.10 | $28.19 | $28.10 | $28.18 | $26.59 | 33,841 |
2020-12-29 | $28.18 | $28.18 | $28.12 | $28.17 | $26.58 | 8,229 |
2020-12-28 | $28.11 | $28.18 | $28.11 | $28.15 | $26.56 | 8,989 |
2020-12-24 | $28.84 | $28.87 | $28.80 | $28.83 | $26.52 | 5,192 |
2020-12-23 | $28.75 | $28.78 | $28.73 | $28.78 | $26.48 | 18,224 |
2020-12-22 | $28.74 | $28.80 | $28.74 | $28.80 | $26.50 | 4,304 |
2020-12-21 | $28.81 | $28.85 | $28.72 | $28.82 | $26.52 | 470,600 |
2020-12-18 | $28.93 | $28.93 | $28.82 | $28.82 | $26.52 | 18,225 |
2020-12-17 | $28.91 | $28.93 | $28.83 | $28.84 | $26.54 | 12,233 |
2020-12-16 | $28.78 | $28.90 | $28.78 | $28.86 | $26.55 | 22,972 |
2020-12-15 | $28.76 | $28.86 | $28.76 | $28.84 | $26.54 | 15,159 |
2020-12-14 | $28.82 | $28.82 | $28.74 | $28.80 | $26.50 | 69,510 |
2020-12-11 | $28.84 | $28.89 | $28.81 | $28.86 | $26.55 | 138,081 |
2020-12-10 | $28.72 | $28.85 | $28.72 | $28.82 | $26.52 | 17,392 |
2020-12-09 | $28.80 | $28.80 | $28.68 | $28.72 | $26.43 | 9,173 |
2020-12-08 | $28.83 | $28.85 | $28.80 | $28.83 | $26.53 | 36,140 |
2020-12-07 | $28.80 | $28.83 | $28.78 | $28.80 | $26.50 | 13,667 |
2020-12-04 | $28.77 | $28.79 | $28.67 | $28.70 | $26.41 | 7,581 |
2020-12-03 | $28.80 | $28.84 | $28.73 | $28.79 | $26.49 | 12,472 |
2020-12-02 | $28.73 | $28.75 | $28.70 | $28.71 | $26.42 | 11,289 |
2020-12-01 | $28.91 | $28.91 | $28.69 | $28.70 | $26.41 | 25,948 |
2020-11-30 | $28.91 | $28.96 | $28.80 | $28.81 | $26.45 | 12,286 |
2020-11-27 | $28.72 | $28.74 | $28.71 | $28.72 | $26.37 | 1,292 |
2020-11-25 | $28.80 | $28.81 | $28.67 | $28.74 | $26.38 | 842,853 |
2020-11-24 | $28.80 | $28.83 | $28.59 | $28.71 | $26.36 | 479,877 |
2020-11-23 | $28.82 | $28.84 | $28.79 | $28.79 | $26.43 | 20,056 |
2020-11-20 | $28.83 | $28.87 | $28.76 | $28.81 | $26.45 | 18,713 |
2020-11-19 | $28.78 | $28.85 | $28.67 | $28.81 | $26.45 | 18,425 |
2020-11-18 | $28.67 | $28.80 | $28.67 | $28.78 | $26.42 | 53,172 |
2020-11-17 | $28.68 | $28.73 | $28.66 | $28.71 | $26.36 | 22,380 |
2020-11-16 | $28.58 | $28.65 | $28.55 | $28.64 | $26.29 | 10,959 |
2020-11-13 | $28.61 | $28.63 | $28.53 | $28.62 | $26.27 | 12,955 |
2020-11-12 | $28.54 | $28.63 | $28.53 | $28.62 | $26.27 | 8,753 |
2020-11-11 | $28.47 | $28.52 | $28.47 | $28.52 | $26.18 | 8,717 |
2020-11-10 | $28.49 | $28.58 | $28.40 | $28.51 | $26.17 | 26,007 |
2020-11-09 | $28.49 | $28.60 | $28.38 | $28.46 | $26.13 | 33,184 |
2020-11-06 | $28.49 | $28.58 | $28.49 | $28.53 | $26.19 | 10,204 |
2020-11-05 | $28.44 | $28.54 | $28.40 | $28.52 | $26.18 | 8,896 |
2020-11-04 | $28.29 | $28.41 | $28.20 | $28.41 | $26.08 | 18,520 |
2020-11-03 | $27.99 | $28.10 | $27.98 | $28.10 | $25.80 | 7,097 |
2020-11-02 | $28.06 | $28.11 | $28.02 | $28.07 | $25.77 | 16,905 |
2020-10-30 | $28.04 | $28.09 | $28.00 | $28.05 | $25.69 | 14,149 |
2020-10-29 | $28.18 | $28.23 | $28.14 | $28.19 | $25.82 | 14,695 |
2020-10-28 | $28.32 | $28.33 | $28.30 | $28.31 | $25.93 | 24,516 |
2020-10-27 | $28.33 | $28.38 | $28.26 | $28.33 | $25.95 | 307,417 |
2020-10-26 | $28.25 | $28.33 | $28.25 | $28.33 | $25.95 | 14,080 |
2020-10-23 | $28.22 | $28.35 | $28.21 | $28.35 | $25.97 | 20,899 |
2020-10-22 | $28.25 | $28.26 | $28.25 | $28.26 | $25.89 | 11,263 |
2020-10-21 | $28.27 | $28.30 | $28.25 | $28.27 | $25.89 | 20,249 |
2020-10-20 | $28.29 | $28.31 | $28.29 | $28.30 | $25.93 | 2,119 |
2020-10-19 | $28.35 | $28.38 | $28.34 | $28.34 | $25.96 | 12,063 |
2020-10-16 | $28.41 | $28.42 | $28.39 | $28.39 | $26.01 | 4,680 |
2020-10-15 | $28.51 | $28.51 | $28.46 | $28.46 | $26.07 | 13,676 |
2020-10-14 | $28.47 | $28.50 | $28.47 | $28.50 | $26.11 | 14,601 |
2020-10-13 | $28.52 | $28.52 | $28.48 | $28.49 | $26.10 | 93,320 |
2020-10-12 | $28.42 | $28.49 | $28.42 | $28.47 | $26.08 | 21,801 |
2020-10-09 | $28.35 | $28.44 | $28.34 | $28.38 | $25.99 | 32,420 |
2020-10-08 | $28.30 | $28.32 | $28.29 | $28.30 | $25.92 | 14,968 |
2020-10-07 | $28.27 | $28.29 | $28.23 | $28.24 | $25.87 | 322,145 |
2020-10-06 | $28.36 | $28.36 | $28.27 | $28.27 | $25.89 | 11,294 |
2020-10-05 | $28.32 | $28.33 | $28.30 | $28.31 | $25.93 | 22,909 |
2020-10-02 | $28.35 | $28.36 | $28.34 | $28.36 | $25.97 | 10,428 |
2020-10-01 | $28.33 | $28.41 | $28.31 | $28.35 | $25.97 | 33,444 |
2020-09-30 | $28.38 | $28.38 | $28.24 | $28.36 | $25.92 | 9,648 |
2020-09-29 | $28.37 | $28.37 | $28.27 | $28.31 | $25.88 | 28,564 |
2020-09-28 | $28.30 | $28.40 | $28.30 | $28.36 | $25.93 | 10,184 |
2020-09-25 | $28.32 | $28.39 | $28.31 | $28.38 | $25.94 | 15,348 |
2020-09-24 | $28.33 | $28.43 | $28.27 | $28.38 | $25.94 | 20,682 |
2020-09-23 | $28.50 | $28.52 | $28.39 | $28.43 | $25.99 | 26,069 |
2020-09-22 | $28.51 | $28.55 | $28.49 | $28.52 | $26.07 | 9,828 |
2020-09-21 | $28.51 | $28.57 | $28.50 | $28.55 | $26.09 | 16,916 |
2020-09-18 | $28.59 | $28.64 | $28.57 | $28.60 | $26.15 | 14,292 |
2020-09-17 | $28.61 | $28.72 | $28.58 | $28.66 | $26.20 | 38,458 |
2020-09-16 | $28.67 | $28.70 | $28.57 | $28.65 | $26.19 | 11,232 |
2020-09-15 | $28.58 | $28.68 | $28.58 | $28.65 | $26.19 | 37,533 |
2020-09-14 | $28.51 | $28.65 | $28.51 | $28.58 | $26.12 | 17,148 |
2020-09-11 | $28.56 | $28.61 | $28.50 | $28.56 | $26.10 | 8,614 |
2020-09-10 | $28.51 | $28.59 | $28.47 | $28.56 | $26.10 | 27,568 |
2020-09-09 | $28.47 | $28.54 | $28.45 | $28.50 | $26.05 | 27,651 |
2020-09-08 | $28.54 | $28.55 | $28.41 | $28.49 | $26.04 | 24,930 |
2020-09-04 | $28.61 | $28.61 | $28.45 | $28.55 | $26.10 | 23,229 |
2020-09-03 | $28.58 | $28.69 | $28.58 | $28.64 | $26.18 | 56,620 |
2020-09-02 | $28.53 | $28.78 | $28.53 | $28.73 | $26.26 | 25,109 |
2020-09-01 | $28.55 | $28.65 | $28.51 | $28.60 | $26.14 | 35,532 |
2020-08-31 | $28.50 | $28.61 | $28.49 | $28.54 | $26.03 | 14,004 |
2020-08-28 | $28.44 | $28.54 | $28.38 | $28.47 | $25.97 | 18,198 |
2020-08-27 | $28.47 | $28.49 | $28.35 | $28.42 | $25.93 | 16,087 |
2020-08-26 | $28.50 | $28.57 | $28.49 | $28.51 | $26.00 | 28,968 |
2020-08-25 | $28.48 | $28.59 | $28.47 | $28.52 | $26.01 | 18,475 |
2020-08-24 | $28.60 | $28.64 | $28.50 | $28.50 | $26.00 | 24,649 |
2020-08-21 | $28.51 | $28.60 | $28.51 | $28.60 | $26.09 | 20,047 |
2020-08-20 | $28.57 | $28.68 | $28.53 | $28.54 | $26.03 | 31,796 |
2020-08-19 | $28.57 | $28.68 | $28.49 | $28.51 | $26.00 | 52,967 |
2020-08-18 | $28.40 | $28.61 | $28.40 | $28.55 | $26.04 | 29,684 |
2020-08-17 | $28.50 | $28.57 | $28.36 | $28.36 | $25.87 | 14,874 |
2020-08-14 | $28.44 | $28.59 | $28.44 | $28.49 | $25.99 | 15,836 |
2020-08-13 | $28.63 | $28.68 | $28.43 | $28.43 | $25.93 | 33,520 |
2020-08-12 | $28.60 | $28.69 | $28.60 | $28.64 | $26.12 | 33,840 |
2020-08-11 | $28.63 | $28.65 | $28.53 | $28.53 | $26.02 | 32,252 |
2020-08-10 | $28.60 | $28.78 | $28.59 | $28.59 | $26.08 | 29,408 |
2020-08-07 | $28.66 | $28.75 | $28.60 | $28.65 | $26.13 | 40,277 |
2020-08-06 | $28.80 | $28.84 | $28.46 | $28.51 | $26.00 | 1,029,490 |
2020-08-05 | $28.57 | $28.81 | $28.57 | $28.68 | $26.16 | 54,645 |
2020-08-04 | $28.70 | $28.76 | $28.67 | $28.73 | $26.21 | 30,410 |
2020-08-03 | $28.69 | $28.70 | $28.59 | $28.66 | $26.14 | 35,241 |
2020-07-31 | $28.57 | $28.67 | $28.57 | $28.65 | $26.07 | 77,139 |
2020-07-30 | $28.64 | $28.67 | $28.63 | $28.66 | $26.08 | 37,851 |
2020-07-29 | $28.57 | $28.85 | $28.56 | $28.78 | $26.19 | 21,388 |
2020-07-28 | $28.56 | $28.59 | $28.54 | $28.55 | $25.98 | 19,421 |
2020-07-27 | $28.63 | $28.67 | $28.57 | $28.58 | $26.01 | 25,629 |
2020-07-24 | $28.56 | $28.67 | $28.56 | $28.63 | $26.05 | 18,901 |
2020-07-23 | $28.63 | $28.66 | $28.60 | $28.64 | $26.06 | 4,056 |
2020-07-22 | $28.51 | $28.64 | $28.51 | $28.59 | $26.01 | 65,804 |
2020-07-21 | $28.35 | $28.51 | $28.31 | $28.43 | $25.87 | 25,225 |
2020-07-20 | $28.40 | $28.49 | $28.38 | $28.43 | $25.87 | 32,467 |
2020-07-17 | $28.34 | $28.44 | $28.30 | $28.41 | $25.85 | 50,055 |
2020-07-16 | $28.21 | $28.42 | $28.21 | $28.40 | $25.84 | 22,162 |
2020-07-15 | $28.21 | $28.37 | $28.13 | $28.31 | $25.76 | 22,519 |
2020-07-14 | $28.17 | $28.33 | $28.17 | $28.31 | $25.76 | 16,739 |
2020-07-13 | $28.20 | $28.29 | $28.18 | $28.21 | $25.67 | 23,858 |
2020-07-10 | $28.24 | $28.26 | $28.16 | $28.21 | $25.67 | 8,314 |
2020-07-09 | $28.15 | $28.23 | $28.08 | $28.21 | $25.67 | 11,886 |
2020-07-08 | $28.16 | $28.25 | $28.16 | $28.22 | $25.68 | 28,367 |
2020-07-07 | $28.19 | $28.19 | $28.07 | $28.12 | $25.59 | 25,768 |
2020-07-06 | $28.09 | $28.11 | $28.03 | $28.09 | $25.56 | 26,777 |
2020-07-02 | $28.14 | $28.17 | $27.97 | $28.10 | $25.57 | 34,143 |
2020-07-01 | $27.98 | $28.27 | $27.88 | $28.07 | $25.54 | 68,887 |
2020-06-30 | $27.98 | $28.05 | $27.90 | $28.00 | $25.46 | 2,395 |
2020-06-29 | $27.94 | $28.08 | $27.94 | $27.96 | $25.42 | 12,530 |
2020-06-26 | $28.05 | $28.09 | $28.01 | $28.04 | $25.50 | 17,209 |
2020-06-25 | $28.02 | $28.12 | $28.00 | $28.10 | $25.55 | 17,014 |
2020-06-24 | $28.06 | $28.15 | $27.94 | $28.06 | $25.51 | 21,089 |
2020-06-23 | $28.08 | $28.11 | $28.04 | $28.05 | $25.50 | 16,290 |
2020-06-22 | $28.02 | $28.14 | $28.02 | $28.04 | $25.50 | 8,894 |
2020-06-19 | $27.99 | $28.07 | $27.95 | $28.05 | $25.50 | 9,517 |
2020-06-18 | $27.87 | $28.10 | $27.75 | $28.00 | $25.46 | 305,566 |
2020-06-17 | $28.03 | $28.03 | $27.90 | $27.96 | $25.42 | 501,694 |
2020-06-16 | $27.80 | $28.09 | $27.79 | $28.00 | $25.46 | 384,448 |
2020-06-15 | $27.83 | $28.05 | $27.77 | $28.00 | $25.46 | 26,080 |
2020-06-12 | $27.99 | $28.01 | $27.80 | $27.94 | $25.40 | 11,715 |
2020-06-11 | $28.04 | $28.09 | $27.84 | $27.89 | $25.36 | 19,368 |
2020-06-10 | $27.86 | $28.11 | $27.86 | $28.08 | $25.53 | 13,769 |
2020-06-09 | $27.95 | $28.04 | $27.90 | $27.95 | $25.41 | 12,169 |
2020-06-08 | $27.79 | $28.01 | $27.75 | $27.93 | $25.40 | 17,602 |
2020-06-05 | $27.53 | $27.83 | $27.53 | $27.81 | $25.29 | 13,388 |
2020-06-04 | $27.50 | $27.66 | $27.40 | $27.61 | $25.10 | 9,885 |
2020-06-03 | $27.47 | $27.67 | $27.47 | $27.57 | $25.07 | 70,330 |
2020-06-02 | $27.46 | $27.65 | $27.46 | $27.55 | $25.05 | 4,640 |
2020-06-01 | $27.45 | $27.45 | $27.32 | $27.36 | $24.88 | 1,846 |
2020-05-29 | $27.30 | $27.51 | $27.30 | $27.45 | $24.89 | 3,173 |
2020-05-28 | $27.32 | $27.38 | $27.18 | $27.28 | $24.74 | 40,839 |
2020-05-27 | $27.35 | $27.39 | $27.25 | $27.33 | $24.78 | 7,790 |
2020-05-26 | $27.06 | $27.20 | $27.00 | $27.10 | $24.57 | 19,373 |
2020-05-22 | $27.20 | $27.24 | $27.20 | $27.22 | $24.68 | 6,724 |
2020-05-21 | $27.08 | $27.22 | $27.02 | $27.10 | $24.57 | 6,983 |
2020-05-20 | $26.93 | $27.10 | $26.86 | $26.96 | $24.45 | 14,661 |
2020-05-19 | $26.78 | $26.93 | $26.72 | $26.86 | $24.36 | 10,470 |
2020-05-18 | $26.55 | $26.80 | $26.55 | $26.68 | $24.19 | 2,867 |
2020-05-15 | $26.55 | $26.70 | $26.43 | $26.57 | $24.09 | 17,021 |
2020-05-14 | $26.60 | $26.69 | $26.50 | $26.60 | $24.12 | 18,919 |
2020-05-13 | $26.54 | $26.67 | $26.28 | $26.59 | $24.11 | 51,533 |
2020-05-12 | $26.40 | $26.57 | $26.10 | $26.32 | $23.87 | 51,833 |
2020-05-11 | $26.40 | $26.46 | $26.40 | $26.42 | $23.96 | 7,700 |
2020-05-08 | $26.44 | $26.52 | $26.39 | $26.45 | $23.98 | 2,957 |
2020-05-07 | $26.30 | $27.90 | $26.15 | $26.46 | $23.99 | 53,071 |
2020-05-06 | $26.38 | $26.40 | $26.09 | $26.23 | $23.79 | 11,749 |
2020-05-05 | $26.25 | $26.53 | $26.20 | $26.36 | $23.90 | 7,604 |
2020-05-04 | $26.48 | $26.48 | $26.20 | $26.34 | $23.89 | 10,030 |
2020-05-01 | $26.47 | $26.50 | $26.30 | $26.40 | $23.94 | 28,312 |
2020-04-30 | $26.56 | $26.61 | $26.49 | $26.52 | $24.00 | 19,173 |
2020-04-29 | $26.58 | $26.62 | $26.46 | $26.48 | $23.96 | 5,334 |
2020-04-28 | $26.09 | $26.40 | $26.09 | $26.27 | $23.77 | 2,646 |
2020-04-27 | $26.09 | $26.19 | $25.96 | $26.16 | $23.67 | 28,487 |
2020-04-24 | $26.21 | $26.30 | $26.21 | $26.27 | $23.77 | 4,712 |
2020-04-23 | $26.18 | $26.29 | $26.01 | $26.16 | $23.67 | 1,895 |
2020-04-22 | $25.91 | $26.25 | $25.77 | $26.17 | $23.68 | 16,810 |
2020-04-21 | $26.08 | $26.18 | $25.95 | $26.07 | $23.59 | 6,486 |
2020-04-20 | $26.33 | $26.44 | $26.33 | $26.33 | $23.83 | 3,365 |
2020-04-17 | $26.33 | $26.50 | $26.33 | $26.35 | $23.85 | 2,902 |
2020-04-16 | $26.26 | $26.65 | $26.12 | $26.38 | $23.87 | 11,574 |
2020-04-15 | $26.35 | $26.69 | $26.30 | $26.33 | $23.83 | 4,788 |
2020-04-14 | $26.87 | $26.95 | $26.34 | $26.47 | $23.95 | 4,352 |
2020-04-13 | $26.28 | $26.58 | $26.25 | $26.42 | $23.91 | 5,009 |
2020-04-09 | $26.16 | $26.25 | $26.00 | $26.14 | $23.66 | 13,149 |
2020-04-08 | $25.32 | $25.71 | $25.25 | $25.54 | $23.11 | 4,665 |
2020-04-07 | $25.37 | $25.78 | $25.13 | $25.18 | $22.79 | 15,880 |
2020-04-06 | $25.19 | $26.60 | $24.91 | $25.30 | $22.90 | 26,736 |
2020-04-03 | $25.21 | $25.61 | $25.00 | $25.23 | $22.83 | 9,777 |
2020-04-02 | $25.13 | $25.51 | $25.05 | $25.50 | $23.08 | 3,117 |
2020-04-01 | $25.08 | $25.25 | $24.96 | $25.05 | $22.67 | 9,187 |
2020-03-31 | $25.10 | $25.30 | $25.00 | $25.15 | $22.70 | 22,211 |
2020-03-30 | $25.25 | $25.25 | $25.04 | $25.04 | $22.60 | 4,990 |
2020-03-27 | $24.70 | $25.38 | $24.50 | $25.00 | $22.56 | 67,133 |
2020-03-26 | $24.39 | $25.00 | $24.39 | $24.71 | $22.30 | 7,287 |
2020-03-25 | $24.72 | $24.72 | $24.23 | $24.55 | $22.15 | 6,131 |
2020-03-24 | $23.67 | $24.62 | $23.67 | $24.00 | $21.66 | 28,921 |
2020-03-23 | $23.96 | $24.25 | $23.20 | $23.70 | $21.39 | 627,218 |
2020-03-20 | $23.91 | $23.91 | $23.01 | $23.46 | $21.17 | 60,584 |
2020-03-19 | $23.46 | $24.00 | $23.01 | $23.36 | $21.08 | 35,851 |
2020-03-18 | $24.31 | $24.34 | $23.75 | $23.75 | $21.43 | 27,978 |
2020-03-17 | $24.75 | $25.50 | $24.68 | $25.15 | $22.70 | 11,507 |
2020-03-16 | $24.50 | $26.25 | $24.50 | $25.35 | $22.88 | 17,437 |
2020-03-13 | $25.50 | $25.65 | $25.47 | $25.60 | $23.10 | 18,255 |
2020-03-12 | $26.10 | $26.61 | $25.26 | $25.48 | $22.99 | 171,494 |
2020-03-11 | $27.11 | $27.23 | $26.90 | $26.92 | $24.29 | 44,084 |
2020-03-10 | $27.27 | $27.39 | $27.14 | $27.18 | $24.53 | 67,211 |
2020-03-09 | $27.20 | $27.66 | $27.20 | $27.36 | $24.69 | 513,882 |
2020-03-06 | $27.75 | $27.81 | $27.71 | $27.71 | $25.01 | 6,991 |
2020-03-05 | $27.80 | $27.97 | $27.71 | $27.72 | $25.02 | 24,169 |
2020-03-04 | $27.83 | $27.83 | $27.66 | $27.68 | $24.98 | 66,842 |
2020-03-03 | $27.57 | $27.76 | $27.51 | $27.71 | $25.01 | 42,983 |
2020-03-02 | $27.45 | $27.56 | $27.45 | $27.46 | $24.78 | 16,236 |
2020-02-28 | $27.59 | $27.62 | $27.52 | $27.60 | $24.86 | 14,626 |
2020-02-27 | $27.69 | $27.69 | $27.57 | $27.58 | $24.84 | 60,162 |
2020-02-26 | $27.58 | $27.65 | $27.57 | $27.59 | $24.84 | 97,741 |
2020-02-25 | $27.54 | $27.72 | $27.52 | $27.61 | $24.86 | 612,605 |
2020-02-24 | $27.48 | $27.54 | $27.46 | $27.48 | $24.75 | 26,470 |
2020-02-21 | $27.50 | $27.55 | $27.49 | $27.49 | $24.76 | 18,661 |
2020-02-20 | $27.53 | $27.53 | $27.40 | $27.40 | $24.68 | 26,756 |
2020-02-19 | $27.39 | $27.41 | $27.31 | $27.35 | $24.63 | 405,818 |
2020-02-18 | $27.43 | $27.44 | $27.41 | $27.43 | $24.70 | 18,590 |
2020-02-14 | $27.36 | $27.40 | $27.35 | $27.37 | $24.65 | 11,431 |
2020-02-13 | $27.38 | $27.38 | $27.26 | $27.31 | $24.59 | 25,879 |
2020-02-12 | $27.28 | $27.32 | $27.28 | $27.30 | $24.59 | 15,220 |
2020-02-11 | $27.41 | $27.41 | $27.27 | $27.29 | $24.58 | 23,352 |
2020-02-10 | $27.36 | $27.39 | $27.34 | $27.38 | $24.66 | 19,594 |
2020-02-07 | $27.34 | $27.35 | $27.30 | $27.33 | $24.61 | 5,281 |
2020-02-06 | $27.26 | $27.30 | $27.24 | $27.29 | $24.58 | 28,993 |
2020-02-05 | $27.26 | $27.30 | $27.23 | $27.25 | $24.54 | 6,200 |
2020-02-04 | $27.32 | $27.33 | $27.31 | $27.33 | $24.61 | 31,206 |
2020-02-03 | $27.39 | $27.44 | $27.37 | $27.40 | $24.68 | 7,909 |
2020-01-31 | $27.49 | $27.52 | $27.48 | $27.50 | $24.71 | 7,259 |
2020-01-30 | $27.51 | $27.51 | $27.43 | $27.44 | $24.66 | 19,914 |
2020-01-29 | $27.39 | $27.42 | $27.36 | $27.39 | $24.61 | 16,366 |
2020-01-28 | $27.36 | $27.36 | $27.29 | $27.31 | $24.54 | 16,862 |
2020-01-27 | $27.41 | $27.41 | $27.35 | $27.36 | $24.59 | 8,189 |
2020-01-24 | $27.24 | $27.27 | $27.24 | $27.25 | $24.49 | 11,799 |
2020-01-23 | $27.25 | $27.26 | $27.20 | $27.22 | $24.46 | 5,209 |
2020-01-22 | $27.19 | $27.20 | $27.18 | $27.19 | $24.43 | 2,682 |
2020-01-21 | $27.21 | $27.22 | $27.07 | $27.12 | $24.37 | 87,309 |
2020-01-17 | $27.07 | $27.17 | $27.06 | $27.09 | $24.34 | 12,244 |
2020-01-16 | $27.19 | $27.21 | $27.13 | $27.13 | $24.38 | 2,882 |
2020-01-15 | $27.21 | $27.25 | $27.19 | $27.22 | $24.46 | 9,183 |
2020-01-14 | $27.16 | $27.19 | $27.12 | $27.17 | $24.42 | 18,778 |
2020-01-13 | $27.13 | $27.15 | $27.09 | $27.12 | $24.37 | 14,197 |
2020-01-10 | $27.08 | $27.13 | $27.08 | $27.12 | $24.37 | 27,580 |
2020-01-09 | $26.82 | $26.99 | $26.82 | $26.99 | $24.25 | 92,446 |
2020-01-08 | $27.01 | $27.03 | $26.96 | $26.99 | $24.25 | 26,332 |
2020-01-07 | $27.04 | $27.04 | $26.93 | $26.98 | $24.25 | 6,039 |
2020-01-06 | $27.08 | $27.09 | $27.05 | $27.05 | $24.31 | 18,926 |
2020-01-03 | $27.01 | $27.05 | $27.01 | $27.05 | $24.31 | 2,178 |
2020-01-02 | $26.85 | $27.09 | $26.85 | $27.01 | $24.27 | 13,767 |
2019-12-31 | $26.97 | $26.99 | $26.93 | $26.94 | $24.21 | 74,182 |
2019-12-30 | $26.91 | $26.96 | $26.91 | $26.95 | $24.22 | 5,900 |
2019-12-27 | $26.97 | $26.97 | $26.92 | $26.93 | $24.20 | 12,252 |
2019-12-26 | $27.32 | $27.32 | $26.87 | $26.90 | $24.17 | 39,435 |
2019-12-24 | $27.45 | $27.46 | $27.44 | $27.46 | $24.14 | 8,018 |
2019-12-23 | $27.48 | $27.49 | $27.45 | $27.45 | $24.13 | 12,315 |
2019-12-20 | $27.42 | $27.46 | $27.42 | $27.46 | $24.14 | 4,772 |
2019-12-19 | $27.45 | $27.48 | $27.43 | $27.46 | $24.14 | 14,431 |
2019-12-18 | $27.49 | $27.50 | $27.43 | $27.43 | $24.11 | 12,515 |
2019-12-17 | $27.41 | $27.51 | $27.41 | $27.49 | $24.16 | 7,983 |
2019-12-16 | $27.51 | $27.51 | $27.47 | $27.49 | $24.16 | 24,902 |
2019-12-13 | $27.43 | $27.50 | $27.42 | $27.48 | $24.15 | 95,519 |
2019-12-12 | $27.51 | $27.51 | $27.39 | $27.39 | $24.08 | 5,402 |
2019-12-11 | $27.44 | $27.48 | $27.44 | $27.48 | $24.15 | 21,302 |
2019-12-10 | $27.42 | $27.42 | $27.36 | $27.38 | $24.07 | 13,298 |
2019-12-09 | $27.39 | $27.40 | $27.39 | $27.39 | $24.08 | 1,017 |
2019-12-06 | $27.34 | $27.37 | $27.34 | $27.35 | $24.04 | 4,645 |
2019-12-05 | $27.33 | $27.39 | $27.33 | $27.37 | $24.06 | 9,657 |
2019-12-04 | $27.40 | $27.40 | $27.38 | $27.38 | $24.07 | 7,485 |
2019-12-03 | $27.32 | $27.42 | $27.31 | $27.40 | $24.08 | 4,554 |
2019-12-02 | $27.25 | $27.29 | $27.21 | $27.21 | $23.92 | 14,406 |
2019-11-29 | $27.40 | $27.40 | $27.38 | $27.38 | $24.02 | 2,294 |
2019-11-27 | $27.39 | $27.39 | $27.38 | $27.39 | $24.02 | 35,115 |
2019-11-26 | $27.42 | $27.43 | $27.40 | $27.43 | $24.06 | 6,999 |
2019-11-25 | $27.40 | $27.40 | $27.34 | $27.36 | $24.00 | 20,778 |
2019-11-22 | $27.27 | $27.33 | $27.27 | $27.33 | $23.97 | 8,255 |
2019-11-21 | $27.29 | $27.29 | $27.28 | $27.29 | $23.94 | 1,714 |
2019-11-20 | $27.27 | $27.33 | $27.27 | $27.32 | $23.96 | 5,647 |
2019-11-19 | $27.28 | $27.30 | $27.27 | $27.28 | $23.93 | 12,949 |
2019-11-18 | $27.30 | $27.30 | $27.25 | $27.30 | $23.95 | 4,823 |
2019-11-15 | $27.22 | $27.24 | $27.21 | $27.23 | $23.88 | 22,967 |
2019-11-14 | $27.21 | $27.22 | $27.21 | $27.22 | $23.88 | 6,539 |
2019-11-13 | $27.19 | $27.19 | $27.09 | $27.17 | $23.83 | 13,784 |
2019-11-12 | $27.11 | $27.11 | $27.10 | $27.10 | $23.77 | 2,334 |
2019-11-11 | $27.12 | $27.12 | $27.09 | $27.11 | $23.78 | 2,355 |
2019-11-08 | $27.15 | $27.17 | $27.13 | $27.16 | $23.82 | 8,553 |
2019-11-07 | $27.23 | $27.23 | $27.11 | $27.17 | $23.83 | 12,523 |
2019-11-06 | $27.27 | $27.30 | $27.25 | $27.30 | $23.95 | 10,250 |
2019-11-05 | $27.30 | $27.31 | $27.25 | $27.25 | $23.90 | 502,634 |
2019-11-04 | $27.36 | $27.41 | $27.36 | $27.38 | $24.02 | 44,398 |
2019-11-01 | $27.45 | $27.48 | $27.41 | $27.45 | $24.08 | 13,717 |
2019-10-31 | $27.39 | $27.46 | $27.39 | $27.46 | $24.06 | 44,718 |
2019-10-30 | $27.28 | $27.29 | $27.25 | $27.28 | $23.90 | 236,587 |
2019-10-29 | $27.32 | $27.32 | $27.22 | $27.24 | $23.87 | 10,944 |
2019-10-28 | $27.28 | $27.30 | $27.23 | $27.28 | $23.90 | 511,489 |
2019-10-25 | $27.35 | $27.38 | $27.33 | $27.35 | $23.96 | 694,462 |
2019-10-24 | $27.40 | $27.46 | $27.39 | $27.40 | $24.01 | 477,283 |
2019-10-23 | $27.40 | $27.40 | $27.38 | $27.40 | $24.01 | 73,586 |
2019-10-22 | $27.36 | $27.36 | $27.33 | $27.33 | $23.94 | 6,704 |
2019-10-21 | $27.36 | $27.36 | $27.34 | $27.34 | $23.95 | 1,633 |
2019-10-18 | $27.37 | $27.37 | $27.36 | $27.36 | $23.97 | 1,408 |
2019-10-17 | $27.34 | $27.34 | $27.34 | $27.34 | $23.95 | 159 |
2019-10-16 | $27.34 | $27.34 | $27.34 | $27.34 | $23.95 | 245 |
2019-10-15 | $27.33 | $27.43 | $27.33 | $27.39 | $24.00 | 11,737 |
2019-10-14 | $27.31 | $27.31 | $27.31 | $27.31 | $23.93 | 28 |
2019-10-11 | $27.32 | $27.32 | $27.31 | $27.31 | $23.93 | 2,285 |
2019-10-10 | $27.40 | $27.40 | $27.37 | $27.37 | $23.98 | 1,168 |
2019-10-09 | $27.52 | $27.52 | $27.48 | $27.49 | $24.08 | 8,379 |
2019-10-08 | $27.55 | $27.55 | $27.42 | $27.50 | $24.09 | 35,049 |
2019-10-07 | $27.56 | $27.57 | $27.56 | $27.56 | $24.15 | 7,928 |
2019-10-04 | $27.53 | $27.57 | $27.53 | $27.57 | $24.15 | 8,347 |
2019-10-03 | $27.47 | $27.49 | $27.40 | $27.49 | $24.08 | 17,773 |
2019-10-02 | $27.32 | $27.40 | $27.27 | $27.36 | $23.97 | 6,012 |
2019-10-01 | $27.27 | $27.39 | $27.27 | $27.36 | $23.97 | 18,829 |
2019-09-30 | $27.35 | $27.38 | $27.30 | $27.38 | $23.94 | 4,529 |
2019-09-27 | $27.41 | $27.41 | $27.33 | $27.37 | $23.93 | 29,104 |
2019-09-26 | $27.28 | $27.30 | $27.26 | $27.26 | $23.83 | 496 |
2019-09-25 | $27.37 | $27.37 | $27.32 | $27.33 | $23.89 | 5,975 |
2019-09-24 | $27.38 | $27.38 | $27.35 | $27.38 | $23.94 | 6,130 |
2019-09-23 | $27.32 | $27.32 | $27.32 | $27.32 | $23.88 | 1,113 |
2019-09-20 | $27.26 | $27.26 | $27.24 | $27.26 | $23.83 | 5,238 |
2019-09-19 | $27.21 | $27.21 | $27.17 | $27.17 | $23.75 | 1,765 |
2019-09-18 | $27.19 | $27.19 | $27.06 | $27.13 | $23.72 | 14,978 |
2019-09-17 | $27.09 | $27.10 | $27.09 | $27.10 | $23.69 | 3,108 |
2019-09-16 | $26.90 | $27.06 | $26.90 | $27.01 | $23.61 | 11,779 |
2019-09-13 | $27.05 | $27.05 | $27.01 | $27.01 | $23.61 | 43,481 |
2019-09-12 | $27.20 | $27.20 | $27.11 | $27.14 | $23.73 | 205,712 |
2019-09-11 | $27.20 | $27.20 | $27.20 | $27.20 | $23.78 | 509 |
2019-09-10 | $27.24 | $27.38 | $27.16 | $27.20 | $23.78 | 14,221 |
2019-09-09 | $27.32 | $27.34 | $27.31 | $27.31 | $23.88 | 1,977 |
2019-09-06 | $27.36 | $27.38 | $27.35 | $27.35 | $23.91 | 1,921 |
2019-09-05 | $27.36 | $27.38 | $27.33 | $27.33 | $23.89 | 5,278 |
2019-09-04 | $27.38 | $27.41 | $27.34 | $27.40 | $23.95 | 16,657 |
2019-09-03 | $27.41 | $27.41 | $27.33 | $27.35 | $23.91 | 33,547 |
2019-08-30 | $27.43 | $27.44 | $27.43 | $27.44 | $23.88 | 8,515 |
2019-08-29 | $27.44 | $27.44 | $27.44 | $27.44 | $23.88 | 549 |
2019-08-28 | $27.45 | $27.49 | $27.45 | $27.49 | $23.92 | 3,184 |
2019-08-27 | $27.21 | $27.43 | $27.21 | $27.43 | $23.87 | 7,633 |
2019-08-26 | $27.41 | $27.41 | $27.35 | $27.38 | $23.83 | 5,454 |
2019-08-23 | $27.32 | $27.32 | $27.32 | $27.32 | $23.77 | 40 |
2019-08-22 | $27.36 | $27.36 | $27.30 | $27.32 | $23.77 | 10,801 |
2019-08-21 | $27.31 | $27.32 | $27.14 | $27.14 | $23.62 | 9,731 |
2019-08-20 | $27.31 | $27.33 | $27.31 | $27.33 | $23.78 | 52,563 |
2019-08-19 | $27.30 | $27.38 | $27.29 | $27.34 | $23.79 | 44,660 |
2019-08-16 | $27.27 | $27.37 | $27.26 | $27.37 | $23.82 | 14,571 |
2019-08-15 | $27.26 | $27.34 | $27.22 | $27.22 | $23.69 | 11,826 |
2019-08-14 | $27.25 | $27.35 | $27.25 | $27.25 | $23.71 | 26,000 |
2019-08-13 | $27.19 | $27.19 | $27.19 | $27.19 | $23.66 | 6 |
2019-08-12 | $27.12 | $27.19 | $27.12 | $27.19 | $23.66 | 561 |
2019-08-09 | $27.22 | $27.22 | $27.17 | $27.20 | $23.67 | 12,408 |
2019-08-08 | $27.11 | $27.11 | $27.11 | $27.11 | $23.59 | 10,521 |
2019-08-07 | $26.87 | $27.21 | $26.87 | $27.18 | $23.65 | 108,957 |
2019-08-06 | $26.87 | $26.87 | $26.87 | $26.87 | $23.38 | 43,367 |
2019-08-05 | $26.87 | $26.94 | $26.80 | $26.86 | $23.37 | 24,247 |
2019-08-02 | $26.87 | $26.87 | $26.87 | $26.87 | $23.38 | 128 |
2019-08-01 | $26.71 | $26.87 | $26.69 | $26.87 | $23.38 | 26,796 |
2019-07-31 | $26.83 | $26.83 | $26.83 | $26.83 | $23.28 | 234 |
2019-07-30 | $26.82 | $26.84 | $26.82 | $26.84 | $23.29 | 2,446 |
2019-07-29 | $26.86 | $26.87 | $26.83 | $26.83 | $23.28 | 56,486 |
2019-07-26 | $26.88 | $26.91 | $26.88 | $26.88 | $23.32 | 40,282 |
2019-07-25 | $26.88 | $26.90 | $26.88 | $26.90 | $23.34 | 2,904 |
2019-07-24 | $26.91 | $26.96 | $26.91 | $26.96 | $23.39 | 46,865 |
2019-07-23 | $26.92 | $26.92 | $26.90 | $26.90 | $23.34 | 10,957 |
2019-07-22 | $26.94 | $26.94 | $26.93 | $26.93 | $23.37 | 1,569 |
2019-07-19 | $26.93 | $26.94 | $26.90 | $26.90 | $23.34 | 4,537 |
2019-07-18 | $26.85 | $26.90 | $26.85 | $26.90 | $23.34 | 1,637 |
2019-07-17 | $26.85 | $26.87 | $26.85 | $26.87 | $23.31 | 4,915 |
2019-07-16 | $26.80 | $26.82 | $26.77 | $26.81 | $23.26 | 9,481 |
2019-07-15 | $26.89 | $26.89 | $26.82 | $26.83 | $23.28 | 2,622 |
2019-07-12 | $26.79 | $26.81 | $26.79 | $26.81 | $23.26 | 2,549 |
2019-07-11 | $26.84 | $26.84 | $26.83 | $26.83 | $23.28 | 502 |
2019-07-10 | $26.87 | $26.88 | $26.84 | $26.84 | $23.29 | 3,765 |
2019-07-09 | $26.83 | $26.83 | $26.81 | $26.83 | $23.28 | 3,142 |
2019-07-08 | $26.86 | $27.03 | $26.86 | $26.89 | $23.33 | 57,542 |
2019-07-05 | $26.89 | $26.89 | $26.89 | $26.89 | $23.33 | 248 |
2019-07-03 | $26.97 | $31.62 | $26.97 | $26.99 | $23.42 | 25,124 |
2019-07-02 | $26.88 | $27.06 | $26.88 | $26.97 | $23.40 | 94,979 |
2019-07-01 | $26.92 | $26.92 | $26.81 | $26.85 | $23.30 | 23,646 |
2019-06-28 | $27.08 | $27.19 | $27.08 | $27.09 | $23.30 | 27,857 |
2019-06-27 | $26.97 | $27.07 | $26.97 | $27.04 | $23.26 | 14,029 |
2019-06-26 | $27.00 | $27.04 | $26.98 | $26.98 | $23.21 | 15,424 |
2019-06-25 | $27.07 | $27.07 | $27.04 | $27.04 | $23.26 | 5,374 |
2019-06-24 | $27.06 | $27.06 | $27.06 | $27.06 | $23.28 | 2,764 |
2019-06-21 | $27.03 | $27.03 | $27.01 | $27.01 | $23.23 | 10,342 |
2019-06-20 | $27.03 | $27.07 | $27.03 | $27.07 | $23.29 | 22,464 |
2019-06-19 | $26.75 | $26.92 | $26.75 | $26.92 | $23.16 | 53,876 |
2019-06-18 | $26.77 | $26.88 | $26.77 | $26.84 | $23.09 | 34,506 |
2019-06-17 | $26.70 | $26.70 | $26.70 | $26.70 | $22.97 | 1,238 |
2019-06-14 | $26.73 | $26.82 | $26.73 | $26.82 | $23.07 | 6,927 |
2019-06-13 | $26.76 | $26.76 | $26.70 | $26.75 | $23.01 | 3,845 |
2019-06-12 | $26.64 | $26.64 | $26.64 | $26.64 | $22.92 | 2 |
2019-06-11 | $26.64 | $26.64 | $26.64 | $26.64 | $22.92 | 17,815 |
2019-06-10 | $26.65 | $26.66 | $26.64 | $26.64 | $22.92 | 2,483 |
2019-06-07 | $26.66 | $26.67 | $26.65 | $26.65 | $22.92 | 54,053 |
2019-06-06 | $26.62 | $26.62 | $26.56 | $26.56 | $22.85 | 56,702 |
2019-06-05 | $26.57 | $26.67 | $26.57 | $26.60 | $22.88 | 11,175 |
2019-06-04 | $26.48 | $26.51 | $26.48 | $26.50 | $22.80 | 982 |
2019-06-03 | $26.58 | $26.58 | $26.47 | $26.47 | $22.77 | 1,137 |
2019-05-31 | $26.45 | $26.53 | $26.45 | $26.52 | $22.75 | 2,813 |
2019-05-30 | $26.39 | $26.39 | $26.39 | $26.39 | $22.63 | 20,200 |
2019-05-29 | $26.39 | $26.39 | $26.39 | $26.39 | $22.63 | 404 |
2019-05-28 | $26.34 | $26.34 | $26.34 | $26.34 | $22.59 | 11 |
2019-05-24 | $26.32 | $26.34 | $26.32 | $26.34 | $22.59 | 2,244 |
2019-05-23 | $26.29 | $26.41 | $26.29 | $26.41 | $22.65 | 20,069 |
2019-05-22 | $26.16 | $26.16 | $26.16 | $26.16 | $22.44 | 77 |
2019-05-21 | $26.16 | $26.16 | $26.16 | $26.16 | $22.44 | 0 |
2019-05-20 | $26.17 | $26.17 | $26.16 | $26.16 | $22.44 | 1,198 |
2019-05-17 | $26.13 | $26.20 | $26.13 | $26.20 | $22.47 | 26,091 |
2019-05-16 | $26.23 | $26.23 | $26.23 | $26.23 | $22.50 | 2,634 |
2019-05-15 | $26.23 | $27.21 | $26.23 | $26.26 | $22.52 | 65,974 |
2019-05-14 | $26.21 | $26.21 | $26.17 | $26.17 | $22.45 | 680 |
2019-05-13 | $26.21 | $26.21 | $26.21 | $26.21 | $22.48 | 20,904 |
2019-05-10 | $26.16 | $26.16 | $26.15 | $26.15 | $22.43 | 500 |
2019-05-09 | $26.16 | $26.17 | $26.16 | $26.16 | $22.44 | 6,833 |
2019-05-08 | $26.21 | $26.21 | $26.16 | $26.16 | $22.44 | 7,046 |
2019-05-07 | $26.26 | $26.26 | $26.26 | $26.26 | $22.52 | 9,616 |
2019-05-06 | $26.17 | $26.19 | $26.17 | $26.19 | $22.46 | 488 |
2019-05-03 | $26.06 | $26.13 | $26.06 | $26.13 | $22.41 | 593 |
2019-05-02 | $26.14 | $26.16 | $26.10 | $26.14 | $22.42 | 24,360 |
2019-05-01 | $26.21 | $26.21 | $26.20 | $26.20 | $22.47 | 1,069 |
2019-04-30 | $26.20 | $26.20 | $26.20 | $26.20 | $22.41 | 474 |
2019-04-29 | $26.24 | $26.24 | $26.24 | $26.24 | $22.45 | 800 |
2019-04-26 | $26.26 | $26.26 | $26.24 | $26.24 | $22.45 | 936 |
2019-04-25 | $26.19 | $26.19 | $26.16 | $26.17 | $22.39 | 191,603 |
2019-04-24 | $26.23 | $26.23 | $26.22 | $26.22 | $22.43 | 1,480 |
2019-04-23 | $26.24 | $26.24 | $26.14 | $26.14 | $22.36 | 596 |
2019-04-22 | $26.11 | $26.11 | $26.11 | $26.11 | $22.34 | 1,040 |
2019-04-18 | $26.18 | $26.18 | $26.18 | $26.18 | $22.40 | 0 |
2019-04-17 | $26.18 | $26.18 | $26.18 | $26.18 | $22.40 | 1,560 |
2019-04-16 | $26.15 | $26.16 | $26.15 | $26.15 | $22.37 | 11,622 |
2019-04-15 | $26.21 | $26.21 | $26.21 | $26.21 | $22.42 | 480 |
2019-04-12 | $26.11 | $26.18 | $26.11 | $26.16 | $22.38 | 1,946 |
2019-04-11 | $26.20 | $26.20 | $26.20 | $26.20 | $22.41 | 2,818 |
2019-04-10 | $26.21 | $26.25 | $26.21 | $26.25 | $22.46 | 12,234 |
2019-04-09 | $26.18 | $26.18 | $26.17 | $26.17 | $22.39 | 415 |
2019-04-08 | $26.22 | $26.22 | $26.22 | $26.22 | $22.43 | 6 |
2019-04-05 | $26.22 | $26.22 | $26.22 | $26.22 | $22.43 | 102 |
2019-04-04 | $26.05 | $26.05 | $26.05 | $26.05 | $22.28 | 24 |
2019-04-03 | $26.06 | $26.07 | $26.05 | $26.05 | $22.28 | 2,456 |
2019-04-02 | $26.11 | $26.12 | $26.11 | $26.12 | $22.34 | 10,158 |
2019-04-01 | $26.04 | $26.04 | $26.04 | $26.04 | $22.28 | 776 |
2019-03-29 | $26.16 | $26.16 | $26.16 | $26.16 | $22.33 | 900 |
2019-03-28 | $26.16 | $26.16 | $26.15 | $26.16 | $22.33 | 25,985 |
2019-03-27 | $26.28 | $26.28 | $26.27 | $26.27 | $22.43 | 1,113 |
2019-03-26 | $26.22 | $26.22 | $26.22 | $26.22 | $22.38 | 1,763 |
2019-03-25 | $26.18 | $26.18 | $26.18 | $26.18 | $22.35 | 0 |
2019-03-22 | $26.18 | $26.18 | $26.18 | $26.18 | $22.35 | 0 |
2019-03-21 | $26.18 | $26.18 | $26.18 | $26.18 | $22.35 | 150 |
2019-03-20 | $25.93 | $26.15 | $25.93 | $26.06 | $22.25 | 1,591 |
2019-03-19 | $25.97 | $25.97 | $25.97 | $25.97 | $22.17 | 402 |
2019-03-18 | $25.85 | $25.85 | $25.85 | $25.85 | $22.07 | 402 |
2019-03-15 | $25.86 | $25.86 | $25.86 | $25.86 | $22.08 | 1,362 |
2019-03-14 | $25.79 | $25.79 | $25.78 | $25.78 | $22.01 | 504 |
2019-03-13 | $25.78 | $25.80 | $25.78 | $25.80 | $22.03 | 2,062 |
2019-03-12 | $25.65 | $25.65 | $25.65 | $25.65 | $21.90 | 0 |
2019-03-11 | $25.65 | $25.65 | $25.65 | $25.65 | $21.90 | 62 |
2019-03-08 | $25.65 | $25.65 | $25.65 | $25.65 | $21.90 | 22 |
2019-03-07 | $25.65 | $25.65 | $25.65 | $25.65 | $21.90 | 8 |
2019-03-06 | $25.65 | $25.65 | $25.65 | $25.65 | $21.90 | 0 |
2019-03-05 | $25.61 | $25.65 | $25.60 | $25.65 | $21.90 | 892 |
2019-03-04 | $25.66 | $25.66 | $25.66 | $25.66 | $21.91 | 300 |
2019-03-01 | $25.80 | $25.80 | $25.80 | $25.80 | $22.03 | 0 |
2019-02-28 | $25.80 | $25.80 | $25.80 | $25.80 | $21.98 | 15 |
2019-02-27 | $25.80 | $25.80 | $25.80 | $25.80 | $21.98 | 490 |
2019-02-26 | $25.94 | $25.94 | $25.84 | $25.84 | $22.02 | 1,654 |
2019-02-25 | $25.76 | $25.76 | $25.73 | $25.73 | $21.92 | 406 |
2019-02-22 | $25.67 | $25.67 | $25.67 | $25.67 | $21.87 | 1 |
2019-02-21 | $25.67 | $25.67 | $25.67 | $25.67 | $21.87 | 67 |
2019-02-20 | $25.67 | $25.67 | $25.67 | $25.67 | $21.87 | 3 |
2019-02-19 | $25.67 | $25.67 | $25.67 | $25.67 | $21.87 | 255 |
2019-02-15 | $25.67 | $25.67 | $25.67 | $25.67 | $21.87 | 255 |
2019-02-14 | $25.66 | $25.66 | $25.66 | $25.66 | $21.86 | 0 |
2019-02-13 | $25.66 | $25.66 | $25.66 | $25.66 | $21.86 | 303 |
2019-02-12 | $25.70 | $25.70 | $25.70 | $25.70 | $21.90 | 3 |
2019-02-11 | $25.70 | $25.70 | $25.70 | $25.70 | $21.90 | 1,455 |
2019-02-08 | $25.76 | $25.76 | $25.76 | $25.76 | $21.95 | 142 |
2019-02-07 | $25.78 | $25.78 | $25.78 | $25.78 | $21.97 | 14 |
2019-02-06 | $25.78 | $25.78 | $25.78 | $25.78 | $21.97 | 448 |
2019-02-05 | $25.68 | $25.68 | $25.68 | $25.68 | $21.88 | 1 |
2019-02-04 | $25.68 | $25.68 | $25.68 | $25.68 | $21.88 | 447 |
2019-02-01 | $25.75 | $25.75 | $25.71 | $25.71 | $21.91 | 606 |
2019-01-31 | $25.87 | $25.88 | $25.86 | $25.88 | $21.96 | 700 |
2019-01-30 | $25.55 | $25.55 | $25.55 | $25.55 | $21.68 | 81 |
2019-01-29 | $25.55 | $25.55 | $25.55 | $25.55 | $21.68 | 1,943 |
2019-01-28 | $25.55 | $25.55 | $25.55 | $25.55 | $21.68 | 53 |
2019-01-25 | $25.55 | $25.55 | $25.55 | $25.55 | $21.68 | 200 |
2019-01-24 | $25.55 | $25.55 | $25.55 | $25.55 | $21.68 | 801 |
2019-01-23 | $25.55 | $25.55 | $25.55 | $25.55 | $21.68 | 181,000 |
2019-01-22 | $25.54 | $25.57 | $25.54 | $25.55 | $21.68 | 403 |
2019-01-18 | $25.43 | $25.44 | $25.43 | $25.44 | $21.58 | 783 |
2019-01-17 | $25.31 | $25.31 | $25.31 | $25.31 | $21.47 | 409 |
2019-01-16 | $25.45 | $25.45 | $25.45 | $25.45 | $21.59 | 1,296 |
2019-01-15 | $25.44 | $25.45 | $25.44 | $25.45 | $21.59 | 744 |
2019-01-14 | $25.48 | $25.48 | $25.48 | $25.48 | $21.62 | 2 |
2019-01-11 | $25.48 | $25.48 | $25.48 | $25.48 | $21.62 | 215 |
2019-01-10 | $25.54 | $25.54 | $25.44 | $25.44 | $21.58 | 6,806 |
2019-01-09 | $25.43 | $25.43 | $25.42 | $25.43 | $21.57 | 482 |
2019-01-08 | $25.48 | $25.48 | $25.48 | $25.48 | $21.62 | 101 |
2019-01-07 | $25.44 | $25.44 | $25.43 | $25.43 | $21.57 | 541 |
2019-01-04 | $25.30 | $25.30 | $25.30 | $25.30 | $21.46 | 454 |
2019-01-03 | $25.35 | $25.36 | $25.35 | $25.36 | $21.52 | 888 |
2019-01-02 | $25.39 | $25.39 | $25.39 | $25.39 | $21.54 | 101 |
2018-12-31 | $25.12 | $25.12 | $25.12 | $25.12 | $21.31 | 151 |
2018-12-28 | $25.12 | $25.12 | $25.12 | $25.12 | $21.31 | 151 |
2018-12-27 | $25.08 | $25.08 | $25.08 | $25.08 | $21.28 | 393 |
2018-12-26 | $25.04 | $25.04 | $25.04 | $25.04 | $21.24 | 100 |
2018-12-24 | $25.12 | $25.12 | $25.12 | $25.12 | $21.25 | 0 |
2018-12-21 | $25.12 | $25.12 | $25.12 | $25.12 | $21.25 | 100 |
2018-12-20 | $25.21 | $25.21 | $25.17 | $25.17 | $21.30 | 536 |
2018-12-19 | $25.17 | $25.25 | $25.17 | $25.22 | $21.34 | 681 |
2018-12-18 | $24.99 | $24.99 | $24.99 | $24.99 | $21.14 | 0 |
2018-12-17 | $24.99 | $24.99 | $24.99 | $24.99 | $21.15 | 285 |
2018-12-14 | $24.94 | $24.94 | $24.94 | $24.94 | $21.10 | 0 |
2018-12-13 | $24.94 | $24.94 | $24.94 | $24.94 | $21.10 | 380 |
2018-12-12 | $24.89 | $24.89 | $24.88 | $24.88 | $21.05 | 301 |
2018-12-11 | $24.88 | $24.88 | $24.88 | $24.88 | $21.05 | 0 |
2018-12-10 | $24.88 | $24.88 | $24.88 | $24.88 | $21.05 | 200 |
2018-12-07 | $24.88 | $24.88 | $24.86 | $24.86 | $21.03 | 303 |
2018-12-06 | $24.82 | $24.82 | $24.82 | $24.82 | $21.00 | 100 |
2018-12-04 | $24.82 | $24.82 | $24.82 | $24.82 | $21.00 | 200 |
2018-12-03 | $24.74 | $24.74 | $24.74 | $24.74 | $20.93 | 200 |
2018-11-30 | $24.79 | $24.79 | $24.79 | $24.79 | $20.92 | 0 |
2018-11-29 | $24.79 | $24.79 | $24.79 | $24.79 | $20.92 | 100 |
2018-11-28 | $24.81 | $24.81 | $24.81 | $24.81 | $20.93 | 0 |
2018-11-27 | $24.81 | $24.81 | $24.81 | $24.81 | $20.93 | 0 |
2018-11-26 | $24.81 | $24.81 | $24.81 | $24.81 | $20.93 | 0 |
2018-11-23 | $24.81 | $24.81 | $24.81 | $24.81 | $20.93 | 301 |
2018-11-21 | $24.81 | $24.81 | $24.81 | $24.81 | $20.93 | 0 |
2018-11-20 | $24.81 | $24.81 | $24.81 | $24.81 | $20.93 | 0 |
2018-11-19 | $24.80 | $24.81 | $24.80 | $24.81 | $20.93 | 301 |
2018-11-16 | $24.68 | $24.68 | $24.68 | $24.68 | $20.82 | 98 |
2018-11-15 | $24.68 | $24.68 | $24.68 | $24.68 | $20.82 | 100 |
2018-11-14 | $24.71 | $24.71 | $24.71 | $24.71 | $20.85 | 0 |
2018-11-13 | $24.69 | $24.71 | $24.69 | $24.71 | $20.85 | 300 |
2018-11-12 | $24.71 | $24.71 | $24.71 | $24.71 | $20.85 | 0 |
2018-11-09 | $24.68 | $24.71 | $24.68 | $24.71 | $20.85 | 700 |
2018-11-08 | $24.69 | $24.69 | $24.69 | $24.69 | $20.83 | 40,100 |
2018-11-07 | $24.79 | $24.79 | $24.77 | $24.77 | $20.90 | 200,503 |
2018-11-06 | $24.73 | $24.73 | $24.73 | $24.73 | $20.87 | 2,008 |
2018-11-05 | $24.73 | $24.73 | $24.73 | $24.73 | $20.87 | 100 |
2018-11-02 | $24.73 | $24.73 | $24.70 | $24.70 | $20.84 | 285 |
2018-11-01 | $24.76 | $24.78 | $24.76 | $24.76 | $20.89 | 751 |
2018-10-31 | $24.79 | $24.79 | $24.73 | $24.73 | $20.87 | 903 |
2018-10-30 | $24.93 | $24.93 | $24.93 | $24.93 | $21.04 | 30 |
2018-10-29 | $24.93 | $24.93 | $24.93 | $24.93 | $21.04 | 0 |
2018-10-26 | $24.93 | $24.93 | $24.93 | $24.93 | $21.04 | 100 |
2018-10-25 | $24.88 | $24.88 | $24.88 | $24.88 | $20.99 | 523 |
2018-10-24 | $24.82 | $24.82 | $24.82 | $24.82 | $20.94 | 0 |
2018-10-23 | $24.82 | $24.82 | $24.82 | $24.82 | $20.94 | 0 |
2018-10-22 | $24.82 | $24.82 | $24.82 | $24.82 | $20.94 | 100 |
2018-10-19 | $24.85 | $24.85 | $24.85 | $24.85 | $20.97 | 200 |
2018-10-18 | $24.96 | $24.96 | $24.96 | $24.96 | $21.06 | 0 |
2018-10-17 | $24.96 | $24.96 | $24.96 | $24.96 | $21.06 | 0 |
2018-10-16 | $24.96 | $24.96 | $24.96 | $24.96 | $21.06 | 0 |
2018-10-15 | $24.96 | $24.96 | $24.96 | $24.96 | $21.06 | 200 |
2018-10-12 | $24.98 | $24.98 | $24.98 | $24.98 | $21.08 | 200 |
2018-10-11 | $24.90 | $24.90 | $24.90 | $24.90 | $21.01 | 0 |
2018-10-10 | $24.90 | $24.90 | $24.90 | $24.90 | $21.01 | 100 |
2018-10-09 | $24.90 | $24.90 | $24.90 | $24.90 | $21.01 | 0 |
2018-10-08 | $24.90 | $24.90 | $24.90 | $24.90 | $21.01 | 52 |
2018-10-05 | $24.90 | $24.90 | $24.90 | $24.90 | $21.01 | 251 |
2018-10-04 | $25.00 | $25.00 | $24.99 | $24.99 | $21.09 | 402,200 |
Western Asset Total Return ETF (WBND) News Headlines
Recent Western Asset Total Return ETF (WBND) News
Similar Companies to Western Asset Total Return ETF (WBND) 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 | -- | -- | -- |