Western Asset Short Duration Income ETF (WINC) Exchange: NASDAQ
Data as of Aug. 21, 2025
$24.22 ($0.00) 0.00%
Western Asset Short Duration Income ETF - Daily Information
Click for more stock information on Western Asset Short Duration Income ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $24.20 |
Previous Close | $24.22 |
High | $24.22 |
Low | $24.20 |
Adjusted Open | $24.20 |
Previous Adjusted Close | $24.22 |
Adjusted High | $24.22 |
Adjusted Low | $24.20 |
About Western Asset Short Duration Income ETF (WINC)
Under normal market conditions, the fund invests at least 80% of its net assets, plus borrowings for investment purposes, in “investment grade” fixed income securities. Corporate debt securities, including notes, bonds, debentures and commercial paper, are fixed income securities usually issued by businesses to finance their operations. These securities may be secured or unsecured, may be issued by U.S. or foreign entities and may carry variable or floating rates of interest. The fund may invest in Rule 144A securities. The fund may also invest in other short-duration fixed-income securities, such as floating rate loans and structured debt and in cash or cash equivalents such as money market securities. Securities in which the fund will invest will be U.S. dollar-denominated although they may be issued by a foreign corporation or a U.S. affiliate of a foreign corporation, or a foreign government or its agencies and instrumentalities. Although the fund may invest in securities of any maturity, the fund will normally maintain an effective duration, as estimated by the subadviser, of three years or less. 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). Investment grade securities are those rated by a rating agency at the time of purchase in one of the top four ratings categories (e.g., BBB- or higher by S&P Global Ratings (“S&P”) or Baa3 or higher by Moody’s Investors Service, Inc. (“Moody’s”)) or, if unrated, are judged by the subadviser to be of comparable credit quality. The fund may also invest up to 15% of its assets in fixed income securities that are below investment grade (e.g., BB+ or lower by S&P or Ba1 or lower by Moody’s). Below investment grade securities are commonly known as “junk bonds” or “high yield securities.” The fund may also invest up to 15% of its assets in mortgage-backed securities (“MBS”) and asset-backed securities (“ABS”), including collateralized debt obligations (“CDOs”). The fund may use derivatives, from time to time, in order to change the investment characteristics of its portfolio (such as shortening or lengthening duration) and/or for other purposes.
Invest in Western Asset Short Duration Income ETF (WINC)
Historical Stock Data for Western Asset Short Duration Income ETF (WINC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $24.20 | $24.22 | $24.20 | $24.22 | $24.22 | 1,743 |
2025-08-20 | $24.20 | $24.23 | $24.20 | $24.22 | $24.22 | 1,350 |
2025-08-19 | $24.23 | $24.23 | $24.19 | $24.21 | $24.21 | 2,835 |
2025-08-18 | $24.23 | $24.23 | $24.22 | $24.22 | $24.22 | 1,162 |
2025-08-15 | $24.24 | $24.24 | $24.22 | $24.22 | $24.22 | 1,281 |
2025-08-14 | $24.19 | $24.21 | $24.19 | $24.21 | $24.21 | 487 |
2025-08-13 | $24.19 | $24.23 | $24.19 | $24.21 | $24.21 | 1,228 |
2025-08-12 | $24.18 | $24.20 | $24.18 | $24.20 | $24.20 | 2,010 |
2025-08-11 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 643 |
2025-08-08 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 1,830 |
2025-08-07 | $24.20 | $24.22 | $24.20 | $24.22 | $24.22 | 365 |
2025-08-06 | $24.21 | $24.22 | $24.21 | $24.22 | $24.22 | 444 |
2025-08-05 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 657 |
2025-08-04 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 551 |
2025-08-01 | $24.15 | $24.21 | $24.15 | $24.21 | $24.21 | 1,719 |
2025-07-31 | $24.15 | $24.20 | $24.15 | $24.18 | $24.09 | 3,772 |
2025-07-30 | $24.18 | $24.18 | $24.18 | $24.18 | $24.09 | 229 |
2025-07-29 | $24.18 | $24.20 | $24.16 | $24.20 | $24.11 | 3,427 |
2025-07-28 | $24.17 | $24.17 | $24.17 | $24.17 | $24.08 | 651 |
2025-07-25 | $24.18 | $24.18 | $24.18 | $24.18 | $24.09 | 335 |
2025-07-24 | $24.18 | $24.18 | $24.15 | $24.17 | $24.08 | 1,721 |
2025-07-23 | $24.18 | $24.20 | $24.18 | $24.18 | $24.09 | 6,776 |
2025-07-22 | $24.18 | $24.19 | $24.18 | $24.19 | $24.10 | 621 |
2025-07-21 | $24.17 | $24.20 | $24.16 | $24.18 | $24.09 | 2,034 |
2025-07-18 | $24.18 | $24.18 | $24.16 | $24.17 | $24.08 | 7,890 |
2025-07-17 | $24.16 | $24.16 | $24.13 | $24.14 | $24.05 | 1,705 |
2025-07-16 | $24.13 | $24.15 | $24.12 | $24.15 | $24.06 | 2,343 |
2025-07-15 | $24.10 | $24.12 | $24.10 | $24.12 | $24.03 | 487 |
2025-07-14 | $24.13 | $24.15 | $24.13 | $24.14 | $24.05 | 1,714 |
2025-07-11 | $24.12 | $24.13 | $24.12 | $24.12 | $24.03 | 1,361 |
2025-07-10 | $24.14 | $24.21 | $24.03 | $24.14 | $24.05 | 22,930 |
2025-07-09 | $24.12 | $24.12 | $24.11 | $24.12 | $24.03 | 3,561 |
2025-07-08 | $24.10 | $24.11 | $24.03 | $24.11 | $24.02 | 2,909 |
2025-07-07 | $24.15 | $24.15 | $24.11 | $24.12 | $24.03 | 1,511 |
2025-07-03 | $24.15 | $24.15 | $24.15 | $24.15 | $24.06 | 1,331 |
2025-07-02 | $24.15 | $24.17 | $24.15 | $24.17 | $24.08 | 919 |
2025-07-01 | $24.16 | $24.16 | $24.14 | $24.16 | $24.07 | 1,160 |
2025-06-30 | $24.27 | $24.28 | $24.27 | $24.28 | $24.09 | 764 |
2025-06-27 | $24.26 | $24.27 | $24.26 | $24.27 | $24.07 | 527 |
2025-06-26 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 493 |
2025-06-25 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 444 |
2025-06-24 | $24.20 | $24.24 | $24.20 | $24.24 | $24.24 | 977 |
2025-06-23 | $24.19 | $24.19 | $24.15 | $24.19 | $24.19 | 2,504 |
2025-06-20 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 723 |
2025-06-18 | $24.13 | $24.15 | $24.13 | $24.15 | $24.15 | 2,597 |
2025-06-17 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 406 |
2025-06-16 | $24.12 | $24.14 | $24.10 | $24.12 | $24.12 | 2,830 |
2025-06-13 | $24.13 | $24.13 | $24.11 | $24.12 | $24.12 | 872 |
2025-06-12 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 954 |
2025-06-11 | $24.11 | $24.12 | $24.11 | $24.12 | $24.12 | 689 |
2025-06-10 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 247 |
2025-06-09 | $24.08 | $24.09 | $24.08 | $24.08 | $24.08 | 784 |
2025-06-06 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 807 |
2025-06-05 | $24.14 | $24.14 | $24.09 | $24.10 | $24.10 | 1,217 |
2025-06-04 | $24.10 | $24.12 | $24.10 | $24.12 | $24.12 | 2,565 |
2025-06-03 | $24.09 | $24.09 | $24.06 | $24.08 | $24.08 | 2,118 |
2025-06-02 | $24.08 | $24.08 | $24.07 | $24.08 | $24.08 | 1,146 |
2025-05-30 | $24.17 | $24.17 | $24.16 | $24.17 | $24.07 | 2,467 |
2025-05-29 | $24.15 | $24.16 | $24.15 | $24.16 | $24.06 | 316 |
2025-05-28 | $24.13 | $24.13 | $24.12 | $24.13 | $24.03 | 801 |
2025-05-27 | $24.13 | $24.17 | $24.13 | $24.17 | $24.07 | 2,399 |
2025-05-23 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 226 |
2025-05-22 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 576 |
2025-05-21 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 287 |
2025-05-20 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 192 |
2025-05-19 | $24.08 | $24.11 | $24.07 | $24.11 | $24.11 | 1,311 |
2025-05-16 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 341 |
2025-05-15 | $24.09 | $24.09 | $24.07 | $24.09 | $24.09 | 1,086 |
2025-05-14 | $24.05 | $24.05 | $24.02 | $24.04 | $24.04 | 1,220 |
2025-05-13 | $24.06 | $24.09 | $24.06 | $24.07 | $24.07 | 884 |
2025-05-12 | $24.07 | $24.13 | $24.05 | $24.08 | $24.08 | 1,982 |
2025-05-09 | $24.10 | $24.10 | $24.07 | $24.07 | $24.07 | 2,298 |
2025-05-08 | $24.07 | $24.07 | $24.06 | $24.06 | $24.06 | 618 |
2025-05-07 | $24.08 | $24.09 | $24.08 | $24.09 | $24.09 | 970 |
2025-05-06 | $24.05 | $24.08 | $24.05 | $24.08 | $24.08 | 1,011 |
2025-05-05 | $24.05 | $24.12 | $24.04 | $24.06 | $24.06 | 7,409 |
2025-05-02 | $24.04 | $24.06 | $24.04 | $24.06 | $24.06 | 1,046 |
2025-05-01 | $24.09 | $24.09 | $24.08 | $24.09 | $24.09 | 577 |
2025-04-30 | $24.22 | $24.22 | $24.22 | $24.22 | $24.12 | 765 |
2025-04-29 | $24.19 | $24.20 | $24.19 | $24.20 | $24.10 | 1,032 |
2025-04-28 | $24.16 | $24.20 | $24.14 | $24.20 | $24.10 | 3,171 |
2025-04-25 | $24.15 | $24.16 | $24.15 | $24.16 | $24.06 | 775 |
2025-04-24 | $24.11 | $24.13 | $24.07 | $24.12 | $24.02 | 2,371 |
2025-04-23 | $24.11 | $24.11 | $24.06 | $24.06 | $23.97 | 955 |
2025-04-22 | $24.07 | $24.10 | $24.06 | $24.07 | $23.97 | 3,493 |
2025-04-21 | $24.07 | $24.09 | $24.01 | $24.07 | $23.97 | 12,781 |
2025-04-17 | $24.07 | $24.09 | $24.07 | $24.09 | $23.99 | 4,787 |
2025-04-16 | $24.06 | $24.06 | $24.04 | $24.05 | $23.95 | 658 |
2025-04-15 | $24.01 | $24.01 | $24.01 | $24.01 | $23.92 | 315 |
2025-04-14 | $24.00 | $24.02 | $23.98 | $24.00 | $23.90 | 2,697 |
2025-04-11 | $23.87 | $23.93 | $23.87 | $23.90 | $23.81 | 97,050 |
2025-04-10 | $24.03 | $24.03 | $23.97 | $23.99 | $23.89 | 1,017 |
2025-04-09 | $23.94 | $24.03 | $23.90 | $24.03 | $23.93 | 3,832 |
2025-04-08 | $24.05 | $24.05 | $23.98 | $23.98 | $23.88 | 3,296 |
2025-04-07 | $24.01 | $24.03 | $23.96 | $23.96 | $23.86 | 594 |
2025-04-04 | $24.20 | $24.21 | $24.12 | $24.14 | $24.04 | 107,293 |
2025-04-03 | $24.12 | $24.14 | $24.12 | $24.14 | $24.04 | 796 |
2025-04-02 | $24.09 | $24.10 | $24.08 | $24.08 | $23.98 | 3,856 |
2025-04-01 | $24.12 | $24.12 | $24.10 | $24.11 | $24.01 | 923 |
2025-03-31 | $24.19 | $24.21 | $24.19 | $24.20 | $24.00 | 1,213 |
2025-03-28 | $24.19 | $24.19 | $24.18 | $24.19 | $23.99 | 1,242 |
2025-03-27 | $24.16 | $24.16 | $24.16 | $24.16 | $23.96 | 409 |
2025-03-26 | $24.16 | $24.16 | $24.16 | $24.16 | $23.96 | 362 |
2025-03-25 | $24.16 | $24.16 | $24.16 | $24.16 | $23.97 | 284 |
2025-03-24 | $24.17 | $24.17 | $24.16 | $24.16 | $23.96 | 683 |
2025-03-21 | $24.17 | $24.19 | $24.17 | $24.18 | $24.18 | 1,454 |
2025-03-20 | $24.16 | $24.18 | $24.16 | $24.16 | $24.16 | 667 |
2025-03-19 | $24.09 | $24.14 | $24.09 | $24.14 | $24.14 | 2,607 |
2025-03-18 | $24.12 | $24.13 | $24.11 | $24.13 | $24.13 | 7,638 |
2025-03-17 | $24.12 | $24.13 | $24.12 | $24.13 | $24.13 | 660 |
2025-03-14 | $24.14 | $24.16 | $24.13 | $24.14 | $24.14 | 1,487 |
2025-03-13 | $24.11 | $24.13 | $24.10 | $24.13 | $24.13 | 5,140 |
2025-03-12 | $24.14 | $24.14 | $24.07 | $24.13 | $24.13 | 4,080 |
2025-03-11 | $24.19 | $24.19 | $24.15 | $24.15 | $24.15 | 1,152 |
2025-03-10 | $24.15 | $24.17 | $24.15 | $24.17 | $24.17 | 3,026 |
2025-03-07 | $24.16 | $24.16 | $24.15 | $24.15 | $24.15 | 1,063 |
2025-03-06 | $24.16 | $24.16 | $24.13 | $24.15 | $24.15 | 1,806 |
2025-03-05 | $24.17 | $24.17 | $24.16 | $24.16 | $24.16 | 700 |
2025-03-04 | $24.18 | $24.18 | $24.15 | $24.17 | $24.17 | 2,034 |
2025-03-03 | $24.15 | $24.15 | $24.13 | $24.15 | $24.15 | 1,272 |
2025-02-28 | $24.22 | $24.24 | $24.22 | $24.24 | $24.14 | 1,816 |
2025-02-27 | $24.19 | $24.19 | $24.19 | $24.19 | $24.09 | 914 |
2025-02-26 | $24.19 | $24.21 | $24.19 | $24.21 | $24.11 | 883 |
2025-02-25 | $24.19 | $24.19 | $24.17 | $24.18 | $24.08 | 1,591 |
2025-02-24 | $24.15 | $24.16 | $24.14 | $24.15 | $24.15 | 2,471 |
2025-02-21 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 446 |
2025-02-20 | $24.09 | $24.09 | $24.07 | $24.09 | $24.09 | 1,021 |
2025-02-19 | $24.07 | $24.10 | $24.06 | $24.10 | $24.10 | 6,645 |
2025-02-18 | $24.07 | $24.08 | $24.06 | $24.07 | $24.07 | 2,336 |
2025-02-14 | $24.10 | $24.10 | $24.07 | $24.09 | $24.09 | 1,250 |
2025-02-13 | $24.05 | $24.06 | $24.03 | $24.05 | $24.05 | 3,794 |
2025-02-12 | $24.02 | $24.03 | $24.00 | $24.02 | $24.02 | 5,892 |
2025-02-11 | $24.03 | $24.06 | $24.03 | $24.05 | $24.05 | 2,203 |
2025-02-10 | $24.08 | $24.08 | $24.05 | $24.06 | $24.06 | 1,093 |
2025-02-07 | $24.05 | $24.06 | $24.05 | $24.06 | $24.06 | 1,169 |
2025-02-06 | $24.10 | $24.10 | $24.08 | $24.08 | $24.08 | 7,317 |
2025-02-05 | $24.10 | $24.11 | $24.10 | $24.10 | $24.10 | 2,179 |
2025-02-04 | $24.08 | $24.08 | $24.07 | $24.07 | $24.07 | 1,165 |
2025-02-03 | $24.03 | $24.04 | $24.03 | $24.03 | $24.03 | 901 |
2025-01-31 | $24.13 | $24.13 | $24.13 | $24.13 | $24.05 | 1,153 |
2025-01-30 | $24.15 | $24.16 | $24.15 | $24.16 | $24.07 | 3,035 |
2025-01-29 | $24.11 | $24.14 | $24.11 | $24.12 | $24.04 | 748 |
2025-01-28 | $24.11 | $24.14 | $24.10 | $24.13 | $24.05 | 6,961 |
2025-01-27 | $24.12 | $24.12 | $24.09 | $24.11 | $24.03 | 1,604 |
2025-01-24 | $24.08 | $24.10 | $24.07 | $24.09 | $24.01 | 2,170 |
2025-01-23 | $24.06 | $24.08 | $24.05 | $24.08 | $24.00 | 2,250 |
2025-01-22 | $24.06 | $24.08 | $24.06 | $24.07 | $23.99 | 3,029 |
2025-01-21 | $24.05 | $24.06 | $24.03 | $24.05 | $23.97 | 3,647 |
2025-01-17 | $24.05 | $24.05 | $24.04 | $24.04 | $23.96 | 5,501 |
2025-01-16 | $24.04 | $24.04 | $24.03 | $24.03 | $23.95 | 696 |
2025-01-15 | $24.03 | $24.03 | $24.00 | $24.01 | $23.93 | 2,127 |
2025-01-14 | $23.93 | $23.93 | $23.89 | $23.90 | $23.82 | 3,348 |
2025-01-13 | $23.94 | $23.94 | $23.93 | $23.93 | $23.85 | 1,899 |
2025-01-10 | $23.96 | $23.97 | $23.96 | $23.96 | $23.88 | 3,708 |
2025-01-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.91 | 155 |
2025-01-07 | $23.99 | $24.00 | $23.99 | $23.99 | $23.91 | 1,196 |
2025-01-06 | $24.01 | $24.01 | $23.98 | $24.00 | $23.92 | 4,363 |
2025-01-03 | $23.99 | $24.02 | $23.97 | $23.99 | $23.91 | 43,503 |
2025-01-02 | $23.99 | $23.99 | $23.97 | $23.98 | $23.90 | 2,502 |
2024-12-31 | $23.94 | $23.97 | $23.92 | $23.94 | $23.86 | 3,507 |
2024-12-30 | $23.94 | $23.94 | $23.91 | $23.93 | $23.85 | 655 |
2024-12-27 | $23.92 | $23.92 | $23.90 | $23.91 | $23.83 | 2,455 |
2024-12-26 | $23.89 | $23.89 | $23.89 | $23.89 | $23.82 | 117 |
2024-12-24 | $24.01 | $24.01 | $23.99 | $24.00 | $23.81 | 537 |
2024-12-23 | $23.98 | $24.02 | $23.98 | $24.02 | $23.83 | 1,657 |
2024-12-20 | $24.02 | $24.02 | $23.99 | $24.00 | $23.80 | 1,598 |
2024-12-19 | $23.99 | $23.99 | $23.98 | $23.98 | $23.78 | 730 |
2024-12-18 | $24.07 | $24.07 | $23.97 | $23.97 | $23.78 | 1,528 |
2024-12-17 | $24.02 | $24.03 | $24.02 | $24.03 | $23.84 | 1,323 |
2024-12-16 | $24.06 | $24.06 | $24.04 | $24.04 | $23.84 | 839 |
2024-12-13 | $24.02 | $24.05 | $24.02 | $24.04 | $24.04 | 1,701 |
2024-12-12 | $24.04 | $24.04 | $24.03 | $24.03 | $24.03 | 4,889 |
2024-12-11 | $24.06 | $24.07 | $24.06 | $24.07 | $24.07 | 612 |
2024-12-10 | $24.07 | $24.09 | $24.07 | $24.08 | $24.08 | 1,266 |
2024-12-09 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 369 |
2024-12-06 | $24.08 | $24.08 | $24.07 | $24.07 | $24.07 | 409 |
2024-12-05 | $24.05 | $24.05 | $24.04 | $24.04 | $24.04 | 2,285 |
2024-12-04 | $24.06 | $24.07 | $24.05 | $24.06 | $24.06 | 2,688 |
2024-12-03 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 151 |
2024-12-02 | $23.99 | $24.01 | $23.99 | $24.01 | $24.01 | 4,445 |
2024-11-29 | $24.11 | $24.11 | $24.11 | $24.11 | $24.01 | 67 |
2024-11-27 | $24.07 | $24.08 | $24.07 | $24.08 | $23.98 | 1,763 |
2024-11-26 | $24.03 | $24.04 | $24.03 | $24.04 | $23.94 | 1,172 |
2024-11-25 | $24.07 | $24.10 | $24.07 | $24.08 | $23.98 | 5,128 |
2024-11-22 | $24.03 | $24.05 | $24.02 | $24.02 | $23.93 | 5,194 |
2024-11-21 | $24.01 | $24.01 | $24.01 | $24.01 | $23.91 | 267 |
2024-11-20 | $24.04 | $24.04 | $24.00 | $24.01 | $23.92 | 846 |
2024-11-19 | $24.03 | $24.04 | $24.02 | $24.03 | $23.93 | 23,676 |
2024-11-18 | $23.99 | $24.02 | $23.99 | $24.01 | $23.92 | 1,705 |
2024-11-15 | $23.96 | $24.01 | $23.96 | $23.99 | $23.89 | 3,540 |
2024-11-14 | $23.99 | $23.99 | $23.97 | $23.98 | $23.88 | 910 |
2024-11-13 | $24.01 | $24.02 | $23.99 | $24.01 | $23.91 | 4,229 |
2024-11-12 | $23.98 | $23.98 | $23.98 | $23.98 | $23.88 | 65 |
2024-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 343 |
2024-11-08 | $24.03 | $24.03 | $24.03 | $24.03 | $23.93 | 462 |
2024-11-07 | $23.98 | $24.03 | $23.95 | $24.03 | $23.93 | 4,307 |
2024-11-06 | $23.97 | $23.97 | $23.97 | $23.97 | $23.87 | 777 |
2024-11-05 | $23.99 | $24.00 | $23.99 | $23.99 | $23.90 | 727 |
2024-11-04 | $23.99 | $23.99 | $23.97 | $23.98 | $23.88 | 8,762 |
2024-11-01 | $24.01 | $24.02 | $23.97 | $23.97 | $23.87 | 381 |
2024-10-31 | $24.07 | $24.09 | $24.06 | $24.06 | $23.87 | 1,276 |
2024-10-30 | $24.10 | $24.12 | $24.08 | $24.08 | $23.88 | 1,151 |
2024-10-29 | $24.07 | $24.10 | $24.07 | $24.10 | $23.91 | 452 |
2024-10-28 | $24.10 | $24.10 | $24.08 | $24.09 | $23.90 | 635 |
2024-10-25 | $24.14 | $24.14 | $24.10 | $24.10 | $23.91 | 581 |
2024-10-24 | $24.12 | $24.13 | $24.11 | $24.11 | $23.91 | 1,437 |
2024-10-23 | $24.08 | $24.08 | $24.07 | $24.08 | $23.89 | 1,231 |
2024-10-22 | $24.13 | $24.13 | $24.11 | $24.11 | $23.92 | 328 |
2024-10-21 | $24.12 | $24.12 | $24.12 | $24.12 | $23.92 | 243 |
2024-10-18 | $24.17 | $24.17 | $24.16 | $24.16 | $23.97 | 1,381 |
2024-10-17 | $24.15 | $24.15 | $24.14 | $24.15 | $23.95 | 689 |
2024-10-16 | $24.16 | $24.17 | $24.15 | $24.16 | $23.97 | 7,782 |
2024-10-15 | $24.14 | $24.16 | $24.14 | $24.15 | $23.96 | 1,417 |
2024-10-14 | $24.15 | $24.15 | $24.13 | $24.14 | $23.95 | 661 |
2024-10-11 | $24.15 | $24.22 | $24.11 | $24.22 | $24.02 | 14,308 |
2024-10-10 | $24.10 | $24.13 | $24.10 | $24.13 | $23.93 | 886 |
2024-10-09 | $24.10 | $24.10 | $24.09 | $24.10 | $23.90 | 2,004 |
2024-10-08 | $24.12 | $24.12 | $24.12 | $24.12 | $23.92 | 2,115 |
2024-10-07 | $24.13 | $24.13 | $24.10 | $24.10 | $23.90 | 989 |
2024-10-04 | $24.17 | $24.17 | $24.14 | $24.14 | $24.14 | 464 |
2024-10-03 | $24.23 | $24.24 | $24.22 | $24.22 | $24.22 | 5,139 |
2024-10-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,177 |
2024-10-01 | $24.26 | $24.26 | $24.25 | $24.25 | $24.25 | 1,896 |
2024-09-30 | $24.34 | $24.35 | $24.34 | $24.35 | $24.24 | 4,033 |
2024-09-27 | $24.37 | $24.37 | $24.37 | $24.37 | $24.26 | 424 |
2024-09-26 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 363 |
2024-09-25 | $24.37 | $24.37 | $24.35 | $24.35 | $24.35 | 322 |
2024-09-24 | $24.37 | $24.37 | $24.36 | $24.36 | $24.36 | 1,259 |
2024-09-23 | $24.34 | $24.37 | $24.34 | $24.35 | $24.35 | 994 |
2024-09-20 | $24.33 | $24.35 | $24.33 | $24.34 | $24.34 | 811 |
2024-09-19 | $24.34 | $24.34 | $24.32 | $24.32 | $24.32 | 5,103 |
2024-09-18 | $24.30 | $24.30 | $24.29 | $24.29 | $24.29 | 437 |
2024-09-17 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 305 |
2024-09-16 | $24.32 | $24.33 | $24.32 | $24.32 | $24.32 | 2,326 |
2024-09-13 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 933 |
2024-09-12 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 207 |
2024-09-11 | $24.25 | $24.28 | $24.25 | $24.25 | $24.25 | 10,046 |
2024-09-10 | $24.22 | $24.26 | $24.22 | $24.24 | $24.24 | 4,112 |
2024-09-09 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 140 |
2024-09-06 | $24.18 | $24.22 | $24.17 | $24.21 | $24.21 | 6,137 |
2024-09-05 | $24.20 | $24.20 | $24.19 | $24.19 | $24.19 | 1,660 |
2024-09-04 | $24.18 | $24.18 | $24.17 | $24.17 | $24.17 | 380 |
2024-09-03 | $24.15 | $24.15 | $24.12 | $24.12 | $24.12 | 731 |
2024-08-30 | $24.20 | $24.20 | $24.20 | $24.20 | $24.12 | 262 |
2024-08-29 | $24.22 | $24.22 | $24.20 | $24.20 | $24.11 | 909 |
2024-08-28 | $24.20 | $24.23 | $24.20 | $24.21 | $24.12 | 1,697 |
2024-08-27 | $24.20 | $24.21 | $24.20 | $24.20 | $24.11 | 606 |
2024-08-26 | $24.23 | $24.26 | $24.21 | $24.22 | $24.13 | 8,470 |
2024-08-23 | $24.20 | $24.20 | $24.20 | $24.20 | $24.11 | 343 |
2024-08-22 | $24.17 | $24.21 | $24.14 | $24.14 | $24.06 | 14,675 |
2024-08-21 | $24.17 | $24.18 | $24.13 | $24.17 | $24.08 | 34,329 |
2024-08-20 | $24.13 | $24.14 | $24.12 | $24.13 | $24.04 | 3,872 |
2024-08-19 | $24.13 | $24.13 | $24.12 | $24.12 | $24.03 | 454 |
2024-08-16 | $24.10 | $24.11 | $24.10 | $24.11 | $24.02 | 3,273 |
2024-08-15 | $24.09 | $24.11 | $24.09 | $24.11 | $24.02 | 362 |
2024-08-14 | $24.15 | $24.15 | $24.15 | $24.15 | $24.06 | 75 |
2024-08-13 | $24.14 | $24.15 | $24.12 | $24.14 | $24.05 | 2,785 |
2024-08-12 | $24.08 | $24.08 | $24.08 | $24.08 | $23.99 | 4,703 |
2024-08-09 | $24.11 | $24.11 | $24.06 | $24.08 | $23.99 | 2,091 |
2024-08-08 | $24.08 | $24.09 | $24.05 | $24.05 | $23.97 | 33,231 |
2024-08-07 | $24.06 | $24.10 | $24.06 | $24.10 | $24.01 | 6,134 |
2024-08-06 | $24.10 | $24.10 | $24.07 | $24.08 | $23.99 | 1,331 |
2024-08-05 | $24.15 | $24.15 | $24.07 | $24.10 | $24.02 | 2,057 |
2024-08-02 | $24.10 | $24.13 | $24.10 | $24.13 | $24.04 | 2,878 |
2024-08-01 | $24.02 | $24.04 | $24.01 | $24.04 | $23.95 | 31,005 |
2024-07-31 | $24.05 | $24.08 | $24.03 | $24.08 | $23.90 | 7,389 |
2024-07-30 | $24.05 | $24.05 | $24.03 | $24.05 | $23.87 | 3,653 |
2024-07-29 | $24.05 | $24.05 | $24.05 | $24.05 | $23.87 | 470 |
2024-07-26 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 1,444 |
2024-07-25 | $24.02 | $24.02 | $24.01 | $24.01 | $24.01 | 4,062 |
2024-07-24 | $24.00 | $24.00 | $23.99 | $23.99 | $23.99 | 1,621 |
2024-07-23 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 385 |
2024-07-22 | $24.00 | $24.01 | $23.99 | $23.99 | $23.99 | 25,502 |
2024-07-19 | $24.00 | $24.00 | $23.95 | $23.97 | $23.97 | 1,380 |
2024-07-18 | $24.02 | $24.02 | $23.98 | $23.99 | $23.99 | 678 |
2024-07-17 | $24.00 | $24.00 | $23.95 | $23.99 | $23.99 | 29,523 |
2024-07-16 | $24.00 | $24.00 | $23.99 | $23.99 | $23.99 | 1,037 |
2024-07-15 | $23.97 | $23.98 | $23.97 | $23.98 | $23.98 | 1,186 |
2024-07-12 | $23.99 | $23.99 | $23.98 | $23.98 | $23.98 | 3,552 |
2024-07-11 | $23.94 | $23.95 | $23.93 | $23.94 | $23.94 | 2,417 |
2024-07-10 | $23.88 | $23.89 | $23.87 | $23.88 | $23.88 | 6,652 |
2024-07-09 | $23.88 | $23.91 | $23.88 | $23.90 | $23.90 | 84,897 |
2024-07-08 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 94 |
2024-07-05 | $23.86 | $23.90 | $23.86 | $23.89 | $23.89 | 6,618 |
2024-07-03 | $23.81 | $23.84 | $23.80 | $23.82 | $23.82 | 6,784 |
2024-07-02 | $23.77 | $23.81 | $23.77 | $23.80 | $23.80 | 10,153 |
2024-07-01 | $23.75 | $23.75 | $23.74 | $23.74 | $23.74 | 4,284 |
2024-06-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.77 | 160 |
2024-06-27 | $23.84 | $23.85 | $23.81 | $23.84 | $23.84 | 12,573 |
2024-06-26 | $23.86 | $23.86 | $23.85 | $23.85 | $23.85 | 997 |
2024-06-25 | $23.86 | $23.88 | $23.85 | $23.86 | $23.86 | 5,448 |
2024-06-24 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 296 |
2024-06-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 525 |
2024-06-20 | $23.84 | $23.94 | $23.84 | $23.87 | $23.87 | 6,431 |
2024-06-18 | $23.84 | $23.85 | $23.81 | $23.85 | $23.85 | 11,539 |
2024-06-17 | $23.81 | $23.83 | $23.81 | $23.83 | $23.83 | 562 |
2024-06-14 | $23.82 | $23.86 | $23.82 | $23.84 | $23.84 | 2,387 |
2024-06-13 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 520 |
2024-06-12 | $23.89 | $23.89 | $23.82 | $23.82 | $23.82 | 264 |
2024-06-11 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 350 |
2024-06-10 | $23.78 | $23.78 | $23.77 | $23.77 | $23.77 | 173 |
2024-06-07 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 79 |
2024-06-06 | $23.82 | $23.82 | $23.79 | $23.81 | $23.81 | 1,127 |
2024-06-05 | $23.82 | $23.84 | $23.79 | $23.82 | $23.82 | 2,038 |
2024-06-04 | $23.77 | $23.80 | $23.74 | $23.80 | $23.80 | 5,302 |
2024-06-03 | $23.77 | $23.79 | $23.77 | $23.79 | $23.79 | 8,468 |
2024-05-31 | $23.88 | $23.91 | $23.88 | $23.90 | $23.90 | 3,368 |
2024-05-30 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 105 |
2024-05-29 | $23.85 | $23.85 | $23.84 | $23.84 | $23.84 | 310 |
2024-05-28 | $23.89 | $23.89 | $23.84 | $23.87 | $23.87 | 3,828 |
2024-05-24 | $23.83 | $23.87 | $23.83 | $23.86 | $23.86 | 1,268 |
2024-05-23 | $23.87 | $23.87 | $23.86 | $23.86 | $23.86 | 849 |
2024-05-22 | $23.84 | $23.89 | $23.84 | $23.88 | $23.88 | 1,381 |
2024-05-21 | $23.87 | $23.91 | $23.87 | $23.89 | $23.89 | 1,941 |
2024-05-20 | $23.95 | $23.95 | $23.87 | $23.88 | $23.88 | 11,162 |
2024-05-17 | $23.92 | $23.92 | $23.87 | $23.88 | $23.88 | 6,365 |
2024-05-16 | $23.88 | $23.90 | $23.88 | $23.88 | $23.88 | 4,796 |
2024-05-15 | $23.95 | $23.96 | $23.87 | $23.90 | $23.90 | 27,728 |
2024-05-14 | $23.85 | $23.85 | $23.82 | $23.83 | $23.83 | 3,763 |
2024-05-13 | $23.88 | $23.88 | $23.81 | $23.81 | $23.81 | 6,118 |
2024-05-10 | $23.83 | $23.83 | $23.81 | $23.81 | $23.81 | 659 |
2024-05-09 | $23.81 | $23.82 | $23.81 | $23.82 | $23.82 | 706 |
2024-05-08 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 17 |
2024-05-07 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 62 |
2024-05-06 | $23.81 | $23.84 | $23.80 | $23.82 | $23.82 | 4,217 |
2024-05-03 | $23.81 | $23.83 | $23.80 | $23.81 | $23.81 | 2,784 |
2024-05-02 | $23.75 | $23.78 | $23.75 | $23.76 | $23.76 | 1,363 |
2024-05-01 | $23.66 | $23.72 | $23.65 | $23.69 | $23.69 | 7,290 |
2024-04-30 | $23.77 | $23.78 | $23.75 | $23.76 | $23.66 | 1,294 |
2024-04-29 | $23.81 | $23.82 | $23.78 | $23.81 | $23.71 | 2,175 |
2024-04-26 | $23.76 | $23.76 | $23.76 | $23.76 | $23.66 | 398 |
2024-04-25 | $23.72 | $23.76 | $23.72 | $23.76 | $23.66 | 1,067 |
2024-04-24 | $23.77 | $23.77 | $23.77 | $23.77 | $23.67 | 332 |
2024-04-23 | $23.78 | $23.78 | $23.78 | $23.78 | $23.68 | 176 |
2024-04-22 | $23.77 | $23.77 | $23.75 | $23.75 | $23.65 | 730 |
2024-04-19 | $23.73 | $23.73 | $23.72 | $23.72 | $23.62 | 1,163 |
2024-04-18 | $23.70 | $23.74 | $23.70 | $23.72 | $23.62 | 997 |
2024-04-17 | $23.92 | $23.92 | $23.71 | $23.73 | $23.63 | 3,578 |
2024-04-16 | $23.68 | $23.71 | $23.68 | $23.70 | $23.70 | 609 |
2024-04-15 | $23.71 | $23.72 | $23.71 | $23.72 | $23.72 | 388 |
2024-04-12 | $23.74 | $23.76 | $23.74 | $23.75 | $23.75 | 856 |
2024-04-11 | $23.77 | $23.77 | $23.73 | $23.75 | $23.75 | 522 |
2024-04-10 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 1,015 |
2024-04-09 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 71 |
2024-04-08 | $23.83 | $23.83 | $23.81 | $23.81 | $23.81 | 1,688 |
2024-04-05 | $23.80 | $23.85 | $23.80 | $23.81 | $23.81 | 2,146 |
2024-04-04 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 552 |
2024-04-03 | $23.82 | $23.85 | $23.82 | $23.84 | $23.84 | 5,283 |
2024-04-02 | $23.78 | $23.82 | $23.78 | $23.81 | $23.81 | 2,666 |
2024-04-01 | $23.77 | $23.82 | $23.77 | $23.82 | $23.82 | 6,047 |
2024-03-28 | $23.95 | $23.95 | $23.92 | $23.93 | $23.93 | 472 |
2024-03-27 | $24.00 | $24.00 | $23.92 | $23.95 | $23.95 | 2,349 |
2024-03-26 | $23.92 | $23.92 | $23.91 | $23.91 | $23.91 | 763 |
2024-03-25 | $23.98 | $23.98 | $23.89 | $23.93 | $23.93 | 695 |
2024-03-22 | $23.90 | $23.94 | $23.90 | $23.92 | $23.92 | 1,878 |
2024-03-21 | $23.89 | $23.90 | $23.89 | $23.90 | $23.90 | 700 |
2024-03-20 | $23.89 | $23.89 | $23.85 | $23.89 | $23.89 | 1,485 |
2024-03-19 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1,413 |
2024-03-18 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 190 |
2024-03-15 | $23.79 | $23.81 | $23.79 | $23.81 | $23.81 | 457 |
2024-03-14 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 2,081 |
2024-03-13 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 101 |
2024-03-12 | $23.86 | $23.86 | $23.83 | $23.84 | $23.84 | 4,337 |
2024-03-11 | $23.87 | $23.87 | $23.85 | $23.86 | $23.86 | 735 |
2024-03-08 | $23.87 | $23.88 | $23.86 | $23.88 | $23.88 | 5,714 |
2024-03-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1,924 |
2024-03-06 | $23.85 | $23.86 | $23.84 | $23.84 | $23.84 | 793 |
2024-03-05 | $23.84 | $23.85 | $23.81 | $23.83 | $23.83 | 4,563 |
2024-03-04 | $23.81 | $23.82 | $23.80 | $23.82 | $23.82 | 5,771 |
2024-03-01 | $23.80 | $23.83 | $23.80 | $23.83 | $23.83 | 1,991 |
2024-02-29 | $23.87 | $23.94 | $23.85 | $23.88 | $23.79 | 17,133 |
2024-02-28 | $23.88 | $23.88 | $23.86 | $23.86 | $23.77 | 326 |
2024-02-27 | $23.83 | $23.85 | $23.83 | $23.85 | $23.76 | 2,495 |
2024-02-26 | $23.83 | $23.85 | $23.83 | $23.85 | $23.76 | 3,871 |
2024-02-23 | $23.86 | $23.87 | $23.86 | $23.87 | $23.78 | 645 |
2024-02-22 | $23.88 | $23.90 | $23.84 | $23.87 | $23.77 | 1,601 |
2024-02-21 | $23.82 | $23.84 | $23.81 | $23.84 | $23.75 | 2,617 |
2024-02-20 | $23.80 | $23.83 | $23.80 | $23.81 | $23.72 | 1,048 |
2024-02-16 | $23.84 | $23.84 | $23.84 | $23.84 | $23.75 | 167 |
2024-02-15 | $23.85 | $23.87 | $23.85 | $23.87 | $23.78 | 749 |
2024-02-14 | $23.82 | $23.82 | $23.82 | $23.82 | $23.73 | 110 |
2024-02-13 | $23.78 | $23.79 | $23.76 | $23.77 | $23.68 | 795 |
2024-02-12 | $23.88 | $23.88 | $23.84 | $23.85 | $23.76 | 1,899 |
2024-02-09 | $23.84 | $23.85 | $23.83 | $23.85 | $23.85 | 2,155 |
2024-02-08 | $23.88 | $23.88 | $23.85 | $23.85 | $23.85 | 1,768 |
2024-02-07 | $23.84 | $23.87 | $23.83 | $23.84 | $23.84 | 13,737 |
2024-02-06 | $23.86 | $23.87 | $23.85 | $23.87 | $23.87 | 720 |
2024-02-05 | $23.83 | $23.83 | $23.80 | $23.82 | $23.82 | 1,230 |
2024-02-02 | $23.86 | $23.87 | $23.86 | $23.86 | $23.86 | 5,480 |
2024-02-01 | $23.90 | $23.94 | $23.90 | $23.94 | $23.94 | 536 |
2024-01-31 | $24.00 | $24.00 | $23.99 | $23.99 | $23.89 | 1,515 |
2024-01-30 | $23.98 | $23.98 | $23.93 | $23.95 | $23.85 | 1,614 |
2024-01-29 | $23.96 | $23.98 | $23.96 | $23.98 | $23.88 | 803 |
2024-01-26 | $23.98 | $23.98 | $23.96 | $23.97 | $23.97 | 372 |
2024-01-25 | $23.99 | $23.99 | $23.96 | $23.97 | $23.97 | 1,816 |
2024-01-24 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 70 |
2024-01-23 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 74 |
2024-01-22 | $23.88 | $23.89 | $23.87 | $23.89 | $23.89 | 1,862 |
2024-01-19 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 194 |
2024-01-18 | $23.87 | $23.89 | $23.87 | $23.89 | $23.89 | 7,584 |
2024-01-17 | $23.83 | $23.84 | $23.83 | $23.84 | $23.84 | 420 |
2024-01-16 | $23.97 | $23.97 | $23.94 | $23.94 | $23.94 | 933 |
2024-01-12 | $24.00 | $24.02 | $23.96 | $24.00 | $24.00 | 1,337 |
2024-01-11 | $23.90 | $23.91 | $23.89 | $23.91 | $23.91 | 1,995 |
2024-01-10 | $23.87 | $23.87 | $23.82 | $23.84 | $23.84 | 4,019 |
2024-01-09 | $23.82 | $23.82 | $23.81 | $23.81 | $23.81 | 997 |
2024-01-08 | $23.80 | $23.80 | $23.79 | $23.80 | $23.80 | 754 |
2024-01-05 | $23.82 | $23.82 | $23.78 | $23.78 | $23.78 | 3,507 |
2024-01-04 | $23.79 | $23.84 | $23.78 | $23.79 | $23.79 | 41,026 |
2024-01-03 | $23.81 | $23.84 | $23.79 | $23.81 | $23.81 | 3,963 |
2024-01-02 | $23.84 | $23.86 | $23.82 | $23.82 | $23.82 | 1,384 |
2023-12-29 | $23.87 | $23.89 | $23.87 | $23.89 | $23.89 | 2,127 |
2023-12-28 | $23.86 | $23.86 | $23.84 | $23.84 | $23.84 | 292 |
2023-12-27 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 997 |
2023-12-26 | $23.80 | $23.81 | $23.79 | $23.81 | $23.81 | 1,355 |
2023-12-22 | $23.92 | $23.92 | $23.92 | $23.92 | $23.83 | 1,814 |
2023-12-21 | $23.86 | $23.88 | $23.86 | $23.88 | $23.79 | 1,288 |
2023-12-20 | $23.84 | $23.84 | $23.84 | $23.84 | $23.75 | 123 |
2023-12-19 | $23.82 | $23.82 | $23.81 | $23.81 | $23.72 | 351 |
2023-12-18 | $23.82 | $23.82 | $23.81 | $23.82 | $23.73 | 4,467 |
2023-12-15 | $23.82 | $23.84 | $23.80 | $23.80 | $23.71 | 5,322 |
2023-12-14 | $23.81 | $23.85 | $23.81 | $23.82 | $23.73 | 126,971 |
2023-12-13 | $23.61 | $23.83 | $23.61 | $23.77 | $23.68 | 3,347 |
2023-12-12 | $23.59 | $23.66 | $23.59 | $23.60 | $23.52 | 157,654 |
2023-12-11 | $23.59 | $23.61 | $23.57 | $23.59 | $23.51 | 21,180 |
2023-12-08 | $23.62 | $23.62 | $23.60 | $23.60 | $23.51 | 4,154 |
2023-12-07 | $23.63 | $23.65 | $23.63 | $23.65 | $23.56 | 281 |
2023-12-06 | $23.60 | $23.62 | $23.57 | $23.60 | $23.51 | 2,479 |
2023-12-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.57 | 177 |
2023-12-04 | $23.65 | $23.66 | $23.62 | $23.64 | $23.55 | 1,283 |
2023-12-01 | $23.68 | $23.70 | $23.66 | $23.68 | $23.59 | 1,573 |
2023-11-30 | $23.70 | $23.70 | $23.67 | $23.69 | $23.50 | 560 |
2023-11-29 | $23.69 | $23.69 | $23.68 | $23.68 | $23.50 | 281 |
2023-11-28 | $23.60 | $23.62 | $23.60 | $23.62 | $23.43 | 596 |
2023-11-27 | $23.52 | $23.52 | $23.52 | $23.52 | $23.34 | 101 |
2023-11-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.31 | 62 |
2023-11-22 | $23.48 | $23.51 | $23.46 | $23.50 | $23.32 | 3,053 |
2023-11-21 | $23.47 | $23.48 | $23.47 | $23.48 | $23.30 | 565 |
2023-11-20 | $23.49 | $23.49 | $23.43 | $23.46 | $23.27 | 1,480 |
2023-11-17 | $23.53 | $23.53 | $23.42 | $23.46 | $23.28 | 3,750 |
2023-11-16 | $23.45 | $23.46 | $23.45 | $23.46 | $23.28 | 686 |
2023-11-15 | $23.42 | $23.44 | $23.41 | $23.44 | $23.26 | 3,771 |
2023-11-14 | $23.38 | $23.46 | $23.38 | $23.45 | $23.27 | 9,408 |
2023-11-13 | $23.29 | $23.31 | $23.27 | $23.31 | $23.12 | 2,705 |
2023-11-10 | $23.33 | $23.33 | $23.27 | $23.30 | $23.11 | 3,627 |
2023-11-09 | $23.32 | $23.32 | $23.31 | $23.31 | $23.13 | 2,509 |
2023-11-08 | $23.31 | $23.31 | $23.29 | $23.31 | $23.13 | 2,594 |
2023-11-07 | $23.33 | $23.35 | $23.32 | $23.34 | $23.16 | 4,094 |
2023-11-06 | $23.38 | $23.39 | $23.37 | $23.37 | $23.19 | 3,315 |
2023-11-03 | $23.39 | $23.44 | $23.39 | $23.42 | $23.24 | 4,892 |
2023-11-02 | $23.30 | $23.30 | $23.29 | $23.30 | $23.11 | 2,994 |
2023-11-01 | $23.28 | $23.32 | $23.28 | $23.32 | $23.14 | 2,742 |
2023-10-31 | $23.34 | $23.40 | $23.34 | $23.40 | $23.12 | 4,874 |
2023-10-30 | $23.35 | $23.37 | $23.35 | $23.37 | $23.09 | 2,408 |
2023-10-27 | $23.36 | $23.38 | $23.34 | $23.38 | $23.10 | 5,271 |
2023-10-26 | $23.34 | $23.36 | $23.32 | $23.33 | $23.05 | 4,491 |
2023-10-25 | $23.33 | $23.33 | $23.29 | $23.30 | $23.02 | 10,600 |
2023-10-24 | $23.29 | $23.31 | $23.27 | $23.31 | $23.03 | 2,530 |
2023-10-23 | $23.26 | $23.28 | $23.26 | $23.28 | $23.00 | 3,911 |
2023-10-20 | $23.28 | $23.30 | $23.27 | $23.29 | $23.29 | 10,351 |
2023-10-19 | $23.19 | $23.25 | $23.18 | $23.25 | $23.25 | 8,555 |
2023-10-18 | $23.23 | $23.24 | $23.07 | $23.14 | $23.14 | 13,526 |
2023-10-17 | $23.21 | $23.22 | $23.19 | $23.19 | $23.19 | 4,319 |
2023-10-16 | $23.23 | $23.23 | $23.21 | $23.23 | $23.23 | 4,581 |
2023-10-13 | $23.20 | $23.21 | $23.20 | $23.21 | $23.21 | 938 |
2023-10-12 | $23.21 | $23.24 | $23.20 | $23.24 | $23.24 | 2,117 |
2023-10-11 | $23.23 | $23.25 | $23.22 | $23.24 | $23.24 | 6,049 |
2023-10-10 | $23.30 | $23.32 | $23.30 | $23.31 | $23.31 | 1,191 |
2023-10-09 | $23.28 | $23.29 | $23.26 | $23.29 | $23.29 | 3,331 |
2023-10-06 | $23.21 | $23.23 | $23.19 | $23.23 | $23.23 | 2,079 |
2023-10-05 | $23.21 | $23.22 | $23.21 | $23.22 | $23.22 | 1,093 |
2023-10-04 | $23.15 | $23.19 | $23.15 | $23.19 | $23.19 | 2,335 |
2023-10-03 | $23.14 | $23.15 | $23.14 | $23.15 | $23.15 | 1,539 |
2023-10-02 | $23.20 | $23.20 | $23.17 | $23.18 | $23.18 | 1,062 |
2023-09-29 | $23.32 | $23.34 | $23.32 | $23.34 | $23.34 | 1,146 |
2023-09-28 | $23.31 | $23.31 | $23.29 | $23.31 | $23.31 | 5,415 |
2023-09-27 | $23.25 | $23.27 | $23.25 | $23.27 | $23.27 | 1,288 |
2023-09-26 | $23.29 | $23.30 | $23.29 | $23.30 | $23.30 | 2,032 |
2023-09-25 | $23.31 | $23.33 | $23.30 | $23.31 | $23.31 | 3,452 |
2023-09-22 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 13 |
2023-09-21 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 106 |
2023-09-20 | $23.30 | $23.30 | $23.24 | $23.24 | $23.24 | 769 |
2023-09-19 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 79 |
2023-09-18 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 2,620 |
2023-09-15 | $23.30 | $23.30 | $23.29 | $23.29 | $23.29 | 1,045 |
2023-09-14 | $23.33 | $23.35 | $23.32 | $23.33 | $23.33 | 38,705 |
2023-09-13 | $23.33 | $23.35 | $23.32 | $23.35 | $23.35 | 23,817 |
2023-09-12 | $23.35 | $23.35 | $23.30 | $23.32 | $23.32 | 23,051 |
2023-09-11 | $23.37 | $23.38 | $23.36 | $23.38 | $23.38 | 249,000 |
2023-09-08 | $23.40 | $23.41 | $23.36 | $23.36 | $23.36 | 3,447 |
2023-09-07 | $23.32 | $23.35 | $23.32 | $23.35 | $23.35 | 1,838 |
2023-09-06 | $23.31 | $23.33 | $23.31 | $23.31 | $23.31 | 481 |
2023-09-05 | $23.39 | $23.40 | $23.39 | $23.39 | $23.39 | 1,570 |
2023-09-01 | $23.41 | $23.42 | $23.41 | $23.42 | $23.42 | 495 |
2023-08-31 | $23.46 | $23.50 | $23.45 | $23.49 | $23.40 | 4,419 |
2023-08-30 | $23.48 | $23.48 | $23.46 | $23.47 | $23.38 | 1,508 |
2023-08-29 | $23.41 | $23.47 | $23.41 | $23.47 | $23.37 | 8,352 |
2023-08-28 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 456 |
2023-08-25 | $23.38 | $23.38 | $23.37 | $23.38 | $23.38 | 1,362 |
2023-08-24 | $23.39 | $23.41 | $23.38 | $23.38 | $23.38 | 1,969 |
2023-08-23 | $23.40 | $23.40 | $23.37 | $23.40 | $23.40 | 5,336 |
2023-08-22 | $23.38 | $23.38 | $23.33 | $23.35 | $23.35 | 8,540 |
2023-08-21 | $23.37 | $23.37 | $23.36 | $23.36 | $23.36 | 782 |
2023-08-18 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 42 |
2023-08-17 | $23.37 | $23.38 | $23.36 | $23.38 | $23.38 | 1,311 |
2023-08-16 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 78 |
2023-08-15 | $23.42 | $23.42 | $23.39 | $23.41 | $23.41 | 944 |
2023-08-14 | $23.41 | $23.42 | $23.36 | $23.42 | $23.42 | 2,487 |
2023-08-11 | $23.45 | $23.46 | $23.43 | $23.46 | $23.46 | 1,717 |
2023-08-10 | $23.50 | $23.50 | $23.47 | $23.49 | $23.49 | 764 |
2023-08-09 | $23.49 | $23.49 | $23.47 | $23.49 | $23.49 | 577 |
2023-08-08 | $23.51 | $23.51 | $23.50 | $23.50 | $23.50 | 966 |
2023-08-07 | $23.48 | $23.52 | $23.48 | $23.52 | $23.52 | 2,328 |
2023-08-04 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 348 |
2023-08-03 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 285 |
2023-08-02 | $23.40 | $23.40 | $23.38 | $23.39 | $23.39 | 1,520 |
2023-08-01 | $23.43 | $23.44 | $23.40 | $23.40 | $23.40 | 3,135 |
2023-07-31 | $23.48 | $23.53 | $23.48 | $23.53 | $23.45 | 3,297 |
2023-07-28 | $23.47 | $23.47 | $23.45 | $23.47 | $23.39 | 834 |
2023-07-27 | $23.43 | $23.45 | $23.39 | $23.43 | $23.35 | 1,296 |
2023-07-26 | $23.41 | $23.46 | $23.41 | $23.46 | $23.38 | 1,472 |
2023-07-25 | $23.41 | $23.41 | $23.41 | $23.41 | $23.33 | 215 |
2023-07-24 | $23.45 | $23.45 | $23.43 | $23.43 | $23.43 | 1,595 |
2023-07-21 | $23.44 | $23.46 | $23.43 | $23.46 | $23.46 | 2,092 |
2023-07-20 | $23.40 | $23.44 | $23.40 | $23.44 | $23.44 | 7,583 |
2023-07-19 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 298 |
2023-07-18 | $23.48 | $23.50 | $23.46 | $23.49 | $23.49 | 11,471 |
2023-07-17 | $23.47 | $23.51 | $23.44 | $23.48 | $23.48 | 7,385 |
2023-07-14 | $23.47 | $23.47 | $23.46 | $23.46 | $23.46 | 1,570 |
2023-07-13 | $23.56 | $23.57 | $23.55 | $23.57 | $23.57 | 1,106 |
2023-07-12 | $23.43 | $23.46 | $23.43 | $23.46 | $23.46 | 1,387 |
2023-07-11 | $23.29 | $23.32 | $23.29 | $23.32 | $23.32 | 1,524 |
2023-07-10 | $23.30 | $23.32 | $23.26 | $23.32 | $23.32 | 1,736 |
2023-07-07 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 2,075 |
2023-07-06 | $23.15 | $23.20 | $23.15 | $23.20 | $23.20 | 4,397 |
2023-07-05 | $23.27 | $23.31 | $23.24 | $23.28 | $23.28 | 1,104 |
2023-07-03 | $23.31 | $23.31 | $23.27 | $23.28 | $23.28 | 1,381 |
2023-06-30 | $23.34 | $23.41 | $23.34 | $23.38 | $23.38 | 5,522 |
2023-06-29 | $23.32 | $23.35 | $23.32 | $23.35 | $23.35 | 2,368 |
2023-06-28 | $23.39 | $23.43 | $23.39 | $23.43 | $23.43 | 1,332 |
2023-06-27 | $23.38 | $23.41 | $23.37 | $23.38 | $23.38 | 17,032 |
2023-06-26 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 92 |
2023-06-23 | $23.39 | $23.39 | $23.37 | $23.39 | $23.39 | 723 |
2023-06-22 | $23.39 | $23.39 | $23.36 | $23.37 | $23.37 | 1,376 |
2023-06-21 | $23.40 | $23.43 | $23.40 | $23.41 | $23.41 | 4,381 |
2023-06-20 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 473 |
2023-06-16 | $23.35 | $23.41 | $23.35 | $23.41 | $23.41 | 3,302 |
2023-06-15 | $23.46 | $23.46 | $23.45 | $23.45 | $23.45 | 481 |
2023-06-14 | $23.41 | $23.43 | $23.35 | $23.35 | $23.35 | 5,009 |
2023-06-13 | $23.34 | $23.46 | $23.34 | $23.36 | $23.36 | 9,927 |
2023-06-12 | $23.38 | $23.43 | $23.38 | $23.43 | $23.43 | 1,007 |
2023-06-09 | $23.39 | $23.40 | $23.39 | $23.40 | $23.40 | 855 |
2023-06-08 | $23.46 | $23.46 | $23.44 | $23.45 | $23.45 | 4,890 |
2023-06-07 | $23.38 | $23.46 | $23.38 | $23.40 | $23.40 | 7,374 |
2023-06-06 | $23.45 | $23.48 | $23.44 | $23.48 | $23.48 | 2,478 |
2023-06-05 | $23.38 | $23.52 | $23.38 | $23.44 | $23.44 | 14,271 |
2023-06-02 | $23.39 | $23.43 | $23.38 | $23.40 | $23.40 | 29,137 |
2023-06-01 | $23.46 | $23.46 | $23.45 | $23.46 | $23.46 | 567 |
2023-05-31 | $23.48 | $23.49 | $23.48 | $23.49 | $23.40 | 3,290 |
2023-05-30 | $23.40 | $23.43 | $23.40 | $23.43 | $23.34 | 1,892 |
2023-05-26 | $23.35 | $23.37 | $23.35 | $23.35 | $23.35 | 15,265 |
2023-05-25 | $23.42 | $23.42 | $23.36 | $23.37 | $23.37 | 34,952 |
2023-05-24 | $23.46 | $23.47 | $23.46 | $23.47 | $23.47 | 572 |
2023-05-23 | $23.49 | $23.52 | $23.49 | $23.50 | $23.50 | 2,773 |
2023-05-22 | $23.50 | $23.50 | $23.49 | $23.49 | $23.49 | 940 |
2023-05-19 | $23.42 | $23.49 | $23.42 | $23.48 | $23.48 | 4,365 |
2023-05-18 | $23.52 | $23.52 | $23.51 | $23.51 | $23.51 | 1,359 |
2023-05-17 | $23.57 | $23.58 | $23.56 | $23.58 | $23.58 | 3,878 |
2023-05-16 | $23.63 | $23.63 | $23.59 | $23.59 | $23.59 | 665 |
2023-05-15 | $23.64 | $23.64 | $23.63 | $23.63 | $23.63 | 467 |
2023-05-12 | $23.61 | $23.62 | $23.61 | $23.62 | $23.62 | 406 |
2023-05-11 | $23.71 | $23.71 | $23.69 | $23.70 | $23.70 | 4,098 |
2023-05-10 | $23.69 | $23.71 | $23.50 | $23.70 | $23.70 | 3,817 |
2023-05-09 | $23.60 | $23.61 | $23.58 | $23.59 | $23.59 | 3,716 |
2023-05-08 | $23.61 | $23.61 | $23.58 | $23.61 | $23.61 | 980 |
2023-05-05 | $23.69 | $23.70 | $23.64 | $23.68 | $23.68 | 6,863 |
2023-05-04 | $23.72 | $23.77 | $23.72 | $23.75 | $23.75 | 1,136 |
2023-05-03 | $23.65 | $23.70 | $23.65 | $23.70 | $23.70 | 585 |
2023-05-02 | $23.61 | $23.64 | $23.61 | $23.61 | $23.61 | 6,386 |
2023-05-01 | $23.57 | $23.57 | $23.53 | $23.55 | $23.55 | 2,691 |
2023-04-28 | $23.66 | $23.70 | $23.66 | $23.68 | $23.60 | 1,020 |
2023-04-27 | $23.71 | $23.71 | $23.65 | $23.66 | $23.58 | 3,425 |
2023-04-26 | $23.69 | $23.72 | $23.69 | $23.72 | $23.64 | 7,539 |
2023-04-25 | $23.67 | $23.72 | $23.66 | $23.72 | $23.64 | 10,087 |
2023-04-24 | $23.51 | $23.62 | $23.51 | $23.61 | $23.54 | 1,907 |
2023-04-21 | $23.61 | $23.61 | $23.61 | $23.61 | $23.54 | 236 |
2023-04-20 | $23.58 | $23.65 | $23.58 | $23.59 | $23.52 | 5,880 |
2023-04-19 | $23.54 | $23.54 | $23.53 | $23.53 | $23.46 | 1,677 |
2023-04-18 | $23.55 | $23.60 | $23.55 | $23.60 | $23.53 | 631 |
2023-04-17 | $23.56 | $23.57 | $23.56 | $23.57 | $23.50 | 3,241 |
2023-04-14 | $23.60 | $23.60 | $23.59 | $23.60 | $23.52 | 1,890 |
2023-04-13 | $23.68 | $23.69 | $23.68 | $23.68 | $23.60 | 1,991 |
2023-04-12 | $23.63 | $23.64 | $23.61 | $23.63 | $23.55 | 4,040 |
2023-04-11 | $23.54 | $23.58 | $23.54 | $23.58 | $23.51 | 4,199 |
2023-04-10 | $23.57 | $23.58 | $23.55 | $23.58 | $23.50 | 1,477 |
2023-04-06 | $23.71 | $23.71 | $23.66 | $23.66 | $23.59 | 4,919 |
2023-04-05 | $23.73 | $23.77 | $23.69 | $23.71 | $23.63 | 4,617 |
2023-04-04 | $23.61 | $23.69 | $23.61 | $23.68 | $23.61 | 3,154 |
2023-04-03 | $23.57 | $23.63 | $23.57 | $23.63 | $23.55 | 614 |
2023-03-31 | $23.57 | $23.64 | $23.55 | $23.64 | $23.48 | 3,169 |
2023-03-30 | $23.52 | $23.55 | $23.52 | $23.55 | $23.39 | 2,150 |
2023-03-29 | $23.49 | $23.52 | $23.48 | $23.49 | $23.34 | 19,652 |
2023-03-28 | $23.51 | $23.51 | $23.47 | $23.48 | $23.32 | 2,315 |
2023-03-27 | $23.53 | $23.54 | $23.51 | $23.51 | $23.35 | 5,250 |
2023-03-24 | $23.61 | $23.63 | $23.61 | $23.63 | $23.63 | 3,728 |
2023-03-23 | $23.58 | $23.65 | $23.58 | $23.65 | $23.65 | 2,974 |
2023-03-22 | $23.36 | $23.55 | $23.36 | $23.55 | $23.55 | 1,945 |
2023-03-21 | $23.38 | $23.41 | $23.35 | $23.41 | $23.41 | 1,656 |
2023-03-20 | $23.36 | $23.38 | $23.34 | $23.38 | $23.38 | 1,734 |
2023-03-17 | $23.30 | $23.38 | $23.30 | $23.38 | $23.38 | 993 |
2023-03-16 | $23.37 | $23.38 | $23.29 | $23.30 | $23.30 | 2,330 |
2023-03-15 | $23.49 | $23.49 | $23.32 | $23.37 | $23.37 | 6,812 |
2023-03-14 | $23.43 | $23.52 | $23.43 | $23.51 | $23.51 | 3,501 |
2023-03-13 | $23.50 | $23.61 | $23.50 | $23.56 | $23.56 | 10,512 |
2023-03-10 | $23.44 | $23.46 | $23.39 | $23.43 | $23.43 | 13,257 |
2023-03-09 | $23.29 | $23.32 | $23.29 | $23.31 | $23.31 | 4,903 |
2023-03-08 | $23.20 | $23.26 | $23.20 | $23.23 | $23.23 | 6,271 |
2023-03-07 | $23.35 | $23.35 | $23.29 | $23.29 | $23.29 | 1,325 |
2023-03-06 | $23.39 | $23.39 | $23.36 | $23.36 | $23.36 | 6,144 |
2023-03-03 | $23.34 | $23.37 | $23.33 | $23.36 | $23.36 | 2,067 |
2023-03-02 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 291 |
2023-03-01 | $23.32 | $23.32 | $23.31 | $23.32 | $23.32 | 13,120 |
2023-02-28 | $23.43 | $23.44 | $23.43 | $23.44 | $23.35 | 1,104 |
2023-02-27 | $23.45 | $23.45 | $23.43 | $23.45 | $23.45 | 7,050 |
2023-02-24 | $23.56 | $23.56 | $23.39 | $23.43 | $23.43 | 12,811 |
2023-02-23 | $23.49 | $23.52 | $23.49 | $23.50 | $23.50 | 17,550 |
2023-02-22 | $23.51 | $23.51 | $23.47 | $23.47 | $23.47 | 11,287 |
2023-02-21 | $23.47 | $23.48 | $23.41 | $23.42 | $23.42 | 8,879 |
2023-02-17 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1,134 |
2023-02-16 | $23.59 | $23.59 | $23.57 | $23.57 | $23.57 | 479 |
2023-02-15 | $23.57 | $23.59 | $23.55 | $23.57 | $23.57 | 2,320 |
2023-02-14 | $23.56 | $23.59 | $23.56 | $23.57 | $23.57 | 4,059 |
2023-02-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 586 |
2023-02-10 | $23.68 | $23.68 | $23.65 | $23.65 | $23.65 | 6,377 |
2023-02-09 | $23.77 | $23.77 | $23.70 | $23.72 | $23.72 | 2,363 |
2023-02-08 | $23.80 | $23.80 | $23.75 | $23.77 | $23.77 | 11,725 |
2023-02-07 | $23.81 | $23.82 | $23.78 | $23.82 | $23.82 | 4,851 |
2023-02-06 | $23.80 | $23.81 | $23.79 | $23.79 | $23.79 | 1,412 |
2023-02-03 | $23.94 | $23.94 | $23.85 | $23.88 | $23.88 | 18,649 |
2023-02-02 | $24.00 | $24.06 | $24.00 | $24.02 | $24.02 | 7,133 |
2023-02-01 | $23.93 | $24.00 | $23.66 | $24.00 | $24.00 | 30,986 |
2023-01-31 | $23.95 | $23.98 | $23.89 | $23.98 | $23.92 | 28,135 |
2023-01-30 | $23.89 | $23.91 | $23.88 | $23.90 | $23.84 | 3,095 |
2023-01-27 | $23.94 | $23.95 | $23.90 | $23.93 | $23.87 | 5,319 |
2023-01-26 | $23.93 | $23.96 | $23.92 | $23.95 | $23.88 | 7,655 |
2023-01-25 | $23.94 | $23.96 | $23.93 | $23.94 | $23.88 | 3,800 |
2023-01-24 | $23.87 | $23.92 | $23.87 | $23.92 | $23.85 | 2,232 |
2023-01-23 | $23.88 | $23.89 | $23.88 | $23.88 | $23.82 | 1,239 |
2023-01-20 | $23.91 | $23.93 | $23.89 | $23.90 | $23.83 | 4,664 |
2023-01-19 | $23.94 | $23.96 | $23.92 | $23.95 | $23.88 | 12,467 |
2023-01-18 | $23.98 | $24.02 | $23.96 | $23.98 | $23.91 | 15,674 |
2023-01-17 | $23.85 | $23.88 | $23.85 | $23.87 | $23.81 | 4,348 |
2023-01-13 | $23.85 | $23.86 | $23.80 | $23.81 | $23.75 | 8,706 |
2023-01-12 | $23.81 | $23.87 | $23.78 | $23.87 | $23.81 | 8,273 |
2023-01-11 | $23.78 | $23.80 | $23.72 | $23.77 | $23.70 | 32,499 |
2023-01-10 | $23.66 | $23.70 | $23.65 | $23.70 | $23.64 | 6,391 |
2023-01-09 | $23.66 | $23.70 | $23.66 | $23.69 | $23.63 | 1,832 |
2023-01-06 | $23.53 | $23.66 | $23.53 | $23.66 | $23.60 | 8,285 |
2023-01-05 | $23.45 | $23.49 | $23.45 | $23.49 | $23.43 | 3,477 |
2023-01-04 | $23.51 | $23.51 | $23.50 | $23.51 | $23.45 | 430 |
2023-01-03 | $23.49 | $23.51 | $23.45 | $23.46 | $23.39 | 4,536 |
2022-12-30 | $23.43 | $23.44 | $23.41 | $23.43 | $23.37 | 4,274 |
2022-12-29 | $23.49 | $23.51 | $23.49 | $23.50 | $23.44 | 1,502 |
2022-12-28 | $23.49 | $23.49 | $23.40 | $23.44 | $23.38 | 39,074 |
2022-12-27 | $23.45 | $23.46 | $23.45 | $23.45 | $23.39 | 10,982 |
2022-12-23 | $23.57 | $23.58 | $23.57 | $23.58 | $23.47 | 963 |
2022-12-22 | $23.64 | $23.64 | $23.59 | $23.59 | $23.48 | 22,587 |
2022-12-21 | $23.62 | $23.65 | $23.62 | $23.65 | $23.53 | 1,674 |
2022-12-20 | $23.59 | $23.59 | $23.56 | $23.59 | $23.48 | 7,717 |
2022-12-19 | $23.65 | $23.65 | $23.62 | $23.62 | $23.51 | 2,808 |
2022-12-16 | $23.57 | $23.72 | $23.57 | $23.62 | $23.51 | 23,740 |
2022-12-15 | $23.62 | $23.64 | $23.60 | $23.60 | $23.49 | 16,868 |
2022-12-14 | $23.66 | $23.70 | $23.56 | $23.61 | $23.50 | 39,249 |
2022-12-13 | $23.61 | $23.62 | $23.58 | $23.59 | $23.48 | 561 |
2022-12-12 | $23.46 | $23.47 | $23.43 | $23.47 | $23.36 | 12,475 |
2022-12-09 | $23.52 | $23.52 | $23.49 | $23.49 | $23.38 | 9,988 |
2022-12-08 | $23.52 | $23.53 | $23.52 | $23.52 | $23.41 | 668 |
2022-12-07 | $23.51 | $23.53 | $23.51 | $23.53 | $23.42 | 6,514 |
2022-12-06 | $23.44 | $23.48 | $23.43 | $23.46 | $23.35 | 4,400 |
2022-12-05 | $23.47 | $23.47 | $23.43 | $23.43 | $23.31 | 7,799 |
2022-12-02 | $23.46 | $23.52 | $23.46 | $23.52 | $23.52 | 1,115 |
2022-12-01 | $23.45 | $23.49 | $23.45 | $23.49 | $23.49 | 1,470 |
2022-11-30 | $23.29 | $23.44 | $23.29 | $23.43 | $23.43 | 7,936 |
2022-11-29 | $23.37 | $23.39 | $23.34 | $23.37 | $23.37 | 20,429 |
2022-11-28 | $23.41 | $23.41 | $23.36 | $23.36 | $23.36 | 3,470 |
2022-11-25 | $23.41 | $23.41 | $23.38 | $23.39 | $23.39 | 336 |
2022-11-23 | $23.37 | $23.40 | $23.36 | $23.39 | $23.39 | 3,683 |
2022-11-22 | $23.34 | $23.35 | $23.25 | $23.35 | $23.35 | 70,351 |
2022-11-21 | $23.35 | $23.37 | $23.32 | $23.34 | $23.34 | 23,647 |
2022-11-18 | $23.40 | $23.40 | $23.32 | $23.36 | $23.36 | 15,414 |
2022-11-17 | $23.40 | $23.43 | $23.34 | $23.39 | $23.39 | 23,761 |
2022-11-16 | $23.42 | $23.44 | $23.41 | $23.43 | $23.43 | 2,958 |
2022-11-15 | $23.37 | $23.44 | $23.37 | $23.43 | $23.43 | 13,277 |
2022-11-14 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 371 |
2022-11-11 | $23.21 | $23.40 | $23.21 | $23.36 | $23.36 | 14,070 |
2022-11-10 | $23.10 | $23.39 | $23.09 | $23.36 | $23.36 | 19,083 |
2022-11-09 | $23.03 | $23.07 | $23.01 | $23.03 | $23.03 | 11,343 |
2022-11-08 | $23.00 | $23.02 | $22.98 | $23.02 | $23.02 | 2,555 |
2022-11-07 | $22.97 | $22.97 | $22.96 | $22.96 | $22.96 | 640 |
2022-11-04 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 343 |
2022-11-03 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 108 |
2022-11-02 | $23.04 | $23.10 | $22.95 | $22.95 | $22.95 | 1,360 |
2022-11-01 | $23.01 | $23.02 | $23.00 | $23.02 | $23.02 | 1,964 |
2022-10-31 | $22.96 | $23.07 | $22.96 | $23.00 | $22.94 | 3,426 |
2022-10-28 | $23.10 | $23.10 | $23.10 | $23.10 | $23.04 | 174 |
2022-10-27 | $23.06 | $23.12 | $23.06 | $23.12 | $23.06 | 3,303 |
2022-10-26 | $22.93 | $23.04 | $22.93 | $23.03 | $22.97 | 5,552 |
2022-10-25 | $23.06 | $23.06 | $23.00 | $23.02 | $23.02 | 4,707 |
2022-10-24 | $22.86 | $22.92 | $22.86 | $22.92 | $22.92 | 4,146 |
2022-10-21 | $22.89 | $22.94 | $22.86 | $22.94 | $22.94 | 1,132 |
2022-10-20 | $22.78 | $22.86 | $22.78 | $22.80 | $22.80 | 2,620 |
2022-10-19 | $22.92 | $22.92 | $22.86 | $22.86 | $22.86 | 1,302 |
2022-10-18 | $22.97 | $22.97 | $22.94 | $22.95 | $22.95 | 1,535 |
2022-10-17 | $22.93 | $22.98 | $22.92 | $22.94 | $22.94 | 12,171 |
2022-10-14 | $22.94 | $22.94 | $22.87 | $22.87 | $22.87 | 1,942 |
2022-10-13 | $22.91 | $22.94 | $22.91 | $22.94 | $22.94 | 796 |
2022-10-12 | $22.99 | $23.02 | $22.98 | $23.01 | $23.01 | 2,617 |
2022-10-11 | $23.04 | $23.04 | $22.99 | $23.01 | $23.01 | 5,227 |
2022-10-10 | $23.04 | $23.08 | $23.04 | $23.08 | $23.08 | 1,098 |
2022-10-07 | $23.09 | $23.09 | $23.05 | $23.05 | $23.05 | 2,622 |
2022-10-06 | $23.17 | $23.17 | $23.15 | $23.15 | $23.15 | 4,379 |
2022-10-05 | $23.23 | $23.23 | $23.17 | $23.18 | $23.18 | 1,689 |
2022-10-04 | $23.16 | $23.22 | $23.15 | $23.22 | $23.22 | 5,270 |
2022-10-03 | $23.02 | $23.08 | $23.02 | $23.08 | $23.08 | 4,952 |
2022-09-30 | $23.15 | $23.16 | $23.11 | $23.11 | $23.11 | 2,231 |
2022-09-29 | $23.21 | $23.21 | $23.13 | $23.13 | $23.13 | 6,968 |
2022-09-28 | $23.05 | $23.09 | $23.05 | $23.08 | $23.08 | 2,875 |
2022-09-27 | $23.17 | $23.17 | $23.12 | $23.12 | $23.12 | 3,106 |
2022-09-26 | $23.24 | $23.25 | $23.22 | $23.24 | $23.24 | 5,038 |
2022-09-23 | $23.34 | $23.34 | $23.25 | $23.26 | $23.26 | 4,680 |
2022-09-22 | $23.50 | $23.52 | $23.48 | $23.51 | $23.51 | 14,122 |
2022-09-21 | $23.47 | $23.51 | $23.45 | $23.45 | $23.45 | 4,132 |
2022-09-20 | $23.52 | $23.52 | $23.49 | $23.49 | $23.49 | 2,240 |
2022-09-19 | $23.53 | $23.54 | $23.52 | $23.54 | $23.54 | 7,789 |
2022-09-16 | $23.50 | $23.54 | $23.49 | $23.54 | $23.54 | 7,023 |
2022-09-15 | $23.60 | $23.61 | $23.56 | $23.58 | $23.58 | 8,301 |
2022-09-14 | $23.65 | $23.65 | $23.61 | $23.62 | $23.62 | 8,281 |
2022-09-13 | $23.70 | $23.72 | $23.68 | $23.70 | $23.70 | 40,802 |
2022-09-12 | $23.72 | $23.72 | $23.69 | $23.70 | $23.70 | 13,455 |
2022-09-09 | $23.77 | $23.77 | $23.67 | $23.70 | $23.70 | 9,948 |
2022-09-08 | $23.70 | $23.70 | $23.61 | $23.68 | $23.68 | 28,186 |
2022-09-07 | $23.56 | $23.65 | $23.56 | $23.63 | $23.63 | 17,131 |
2022-09-06 | $23.66 | $23.67 | $23.66 | $23.67 | $23.67 | 486 |
2022-09-02 | $23.60 | $23.61 | $23.58 | $23.58 | $23.58 | 1,484 |
2022-09-01 | $23.67 | $23.70 | $23.67 | $23.69 | $23.69 | 983 |
2022-08-31 | $23.71 | $23.73 | $23.71 | $23.73 | $23.68 | 2,164 |
2022-08-30 | $23.89 | $23.89 | $23.75 | $23.75 | $23.69 | 1,505 |
2022-08-29 | $23.82 | $23.85 | $23.82 | $23.84 | $23.78 | 4,180 |
2022-08-26 | $23.87 | $23.88 | $23.87 | $23.88 | $23.82 | 203 |
2022-08-25 | $23.88 | $23.88 | $23.85 | $23.87 | $23.82 | 8,375 |
2022-08-24 | $23.86 | $23.86 | $23.86 | $23.86 | $23.80 | 3,606 |
2022-08-23 | $23.87 | $23.87 | $23.85 | $23.85 | $23.80 | 1,481 |
2022-08-22 | $23.85 | $23.85 | $23.83 | $23.83 | $23.78 | 736 |
2022-08-19 | $23.91 | $23.94 | $23.91 | $23.94 | $23.88 | 4,675 |
2022-08-18 | $24.01 | $24.03 | $23.98 | $23.98 | $23.92 | 1,809 |
2022-08-17 | $23.94 | $24.00 | $23.94 | $23.96 | $23.90 | 7,381 |
2022-08-16 | $24.02 | $24.05 | $24.01 | $24.03 | $23.98 | 4,164 |
2022-08-15 | $24.07 | $24.12 | $24.04 | $24.09 | $24.04 | 6,865 |
2022-08-12 | $24.05 | $24.09 | $24.03 | $24.07 | $24.01 | 8,366 |
2022-08-11 | $24.02 | $24.05 | $23.99 | $23.99 | $23.93 | 1,537 |
2022-08-10 | $24.01 | $24.02 | $24.01 | $24.02 | $23.96 | 238 |
2022-08-09 | $23.87 | $23.87 | $23.87 | $23.87 | $23.81 | 107 |
2022-08-08 | $23.92 | $23.95 | $23.90 | $23.93 | $23.87 | 5,373 |
2022-08-05 | $23.89 | $23.90 | $23.88 | $23.90 | $23.84 | 1,161 |
2022-08-04 | $24.04 | $24.04 | $24.00 | $24.04 | $23.99 | 2,290 |
2022-08-03 | $24.00 | $24.00 | $23.94 | $24.00 | $23.94 | 1,338 |
2022-08-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.91 | 310 |
2022-08-01 | $24.08 | $24.09 | $24.07 | $24.07 | $24.02 | 1,008 |
2022-07-29 | $24.08 | $24.17 | $24.08 | $24.13 | $24.02 | 4,643 |
2022-07-28 | $24.06 | $24.10 | $24.05 | $24.07 | $23.96 | 8,779 |
2022-07-27 | $23.92 | $24.00 | $23.92 | $24.00 | $23.89 | 1,727 |
2022-07-26 | $23.88 | $23.90 | $23.88 | $23.90 | $23.79 | 318 |
2022-07-25 | $23.91 | $23.96 | $23.87 | $23.93 | $23.82 | 9,689 |
2022-07-22 | $23.94 | $23.97 | $23.92 | $23.94 | $23.83 | 10,350 |
2022-07-21 | $23.79 | $23.84 | $23.78 | $23.84 | $23.73 | 1,575 |
2022-07-20 | $23.76 | $23.76 | $23.71 | $23.71 | $23.60 | 2,065 |
2022-07-19 | $23.68 | $23.71 | $23.67 | $23.71 | $23.60 | 638 |
2022-07-18 | $23.69 | $23.70 | $23.67 | $23.69 | $23.58 | 1,527 |
2022-07-15 | $23.65 | $23.68 | $23.65 | $23.68 | $23.57 | 2,632 |
2022-07-14 | $23.60 | $23.68 | $23.60 | $23.66 | $23.55 | 1,202 |
2022-07-13 | $23.69 | $23.69 | $23.69 | $23.69 | $23.58 | 92 |
2022-07-12 | $23.76 | $23.76 | $23.69 | $23.74 | $23.63 | 15,134 |
2022-07-11 | $23.72 | $23.73 | $23.72 | $23.73 | $23.62 | 2,008 |
2022-07-08 | $23.72 | $23.75 | $23.72 | $23.75 | $23.64 | 10,155 |
2022-07-07 | $23.69 | $23.74 | $23.69 | $23.73 | $23.62 | 6,015 |
2022-07-06 | $23.70 | $23.72 | $23.69 | $23.70 | $23.59 | 2,674 |
2022-07-05 | $23.73 | $23.77 | $23.71 | $23.76 | $23.65 | 22,419 |
2022-07-01 | $23.73 | $23.80 | $23.72 | $23.80 | $23.69 | 4,882 |
2022-06-30 | $23.70 | $23.73 | $23.68 | $23.70 | $23.54 | 3,513 |
2022-06-29 | $23.67 | $23.68 | $23.65 | $23.65 | $23.49 | 3,624 |
2022-06-28 | $23.65 | $23.65 | $23.60 | $23.62 | $23.46 | 1,777 |
2022-06-27 | $23.77 | $23.77 | $23.65 | $23.65 | $23.49 | 2,924 |
2022-06-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.53 | 171 |
2022-06-23 | $23.68 | $23.69 | $23.68 | $23.69 | $23.53 | 3,108 |
2022-06-22 | $23.65 | $23.66 | $23.62 | $23.66 | $23.50 | 712 |
2022-06-21 | $23.72 | $23.72 | $23.60 | $23.62 | $23.46 | 12,393 |
2022-06-17 | $23.63 | $23.64 | $23.62 | $23.62 | $23.46 | 3,088 |
2022-06-16 | $23.61 | $23.66 | $23.56 | $23.63 | $23.47 | 17,098 |
2022-06-15 | $23.57 | $23.71 | $23.57 | $23.65 | $23.49 | 4,618 |
2022-06-14 | $23.61 | $23.62 | $23.49 | $23.51 | $23.35 | 42,181 |
2022-06-13 | $23.61 | $23.65 | $23.48 | $23.56 | $23.40 | 7,749 |
2022-06-10 | $23.93 | $23.93 | $23.82 | $23.84 | $23.68 | 2,122 |
2022-06-09 | $24.08 | $24.08 | $23.99 | $24.02 | $23.86 | 5,263 |
2022-06-08 | $24.09 | $24.09 | $24.06 | $24.08 | $23.92 | 1,473 |
2022-06-07 | $24.13 | $24.13 | $24.08 | $24.11 | $23.94 | 19,701 |
2022-06-06 | $24.13 | $24.13 | $23.92 | $24.09 | $23.92 | 47,412 |
2022-06-03 | $24.13 | $24.17 | $24.11 | $24.14 | $23.97 | 8,871 |
2022-06-02 | $24.17 | $24.19 | $24.17 | $24.19 | $24.03 | 2,906 |
2022-06-01 | $24.13 | $24.16 | $24.12 | $24.15 | $23.98 | 9,334 |
2022-05-31 | $24.29 | $24.29 | $24.22 | $24.26 | $24.03 | 3,386 |
2022-05-27 | $24.32 | $24.34 | $24.32 | $24.33 | $24.10 | 2,303 |
2022-05-26 | $24.26 | $24.30 | $24.25 | $24.28 | $24.05 | 6,641 |
2022-05-25 | $24.20 | $24.23 | $24.16 | $24.20 | $23.97 | 4,770 |
2022-05-24 | $24.04 | $24.13 | $24.04 | $24.12 | $23.89 | 3,987 |
2022-05-23 | $24.00 | $24.05 | $24.00 | $24.03 | $23.80 | 1,783 |
2022-05-20 | $24.07 | $24.07 | $24.01 | $24.06 | $23.83 | 8,300 |
2022-05-19 | $24.01 | $24.09 | $24.01 | $24.09 | $23.86 | 6,684 |
2022-05-18 | $23.95 | $24.03 | $23.95 | $23.97 | $23.75 | 10,435 |
2022-05-17 | $24.03 | $24.07 | $23.98 | $24.03 | $23.80 | 52,372 |
2022-05-16 | $24.11 | $24.15 | $24.09 | $24.12 | $23.89 | 2,339 |
2022-05-13 | $24.07 | $24.13 | $24.07 | $24.08 | $23.85 | 3,968 |
2022-05-12 | $24.09 | $24.17 | $24.08 | $24.14 | $23.91 | 18,936 |
2022-05-11 | $24.09 | $24.14 | $24.07 | $24.14 | $23.91 | 4,286 |
2022-05-10 | $24.18 | $24.18 | $24.12 | $24.15 | $23.92 | 5,101 |
2022-05-09 | $24.09 | $24.17 | $24.07 | $24.14 | $23.91 | 5,904 |
2022-05-06 | $24.15 | $24.18 | $24.07 | $24.11 | $23.88 | 6,289 |
2022-05-05 | $24.07 | $24.13 | $24.07 | $24.12 | $23.89 | 2,748 |
2022-05-04 | $24.07 | $24.21 | $24.07 | $24.21 | $23.98 | 20,465 |
2022-05-03 | $24.08 | $24.08 | $24.05 | $24.07 | $23.84 | 3,508 |
2022-05-02 | $24.10 | $24.10 | $24.06 | $24.09 | $23.86 | 2,675 |
2022-04-29 | $24.13 | $24.16 | $24.10 | $24.14 | $23.87 | 4,237 |
2022-04-28 | $24.17 | $24.22 | $24.17 | $24.22 | $23.95 | 992 |
2022-04-27 | $24.27 | $24.30 | $24.21 | $24.25 | $23.98 | 7,778 |
2022-04-26 | $24.34 | $24.34 | $24.29 | $24.31 | $24.04 | 5,255 |
2022-04-25 | $24.26 | $24.26 | $24.22 | $24.25 | $23.98 | 509 |
2022-04-22 | $24.20 | $24.23 | $24.14 | $24.18 | $23.91 | 10,916 |
2022-04-21 | $24.26 | $24.26 | $24.20 | $24.22 | $23.95 | 883 |
2022-04-20 | $24.32 | $24.32 | $24.27 | $24.31 | $24.04 | 9,106 |
2022-04-19 | $24.34 | $24.35 | $24.25 | $24.26 | $23.99 | 329,031 |
2022-04-18 | $24.38 | $24.39 | $24.37 | $24.39 | $24.12 | 1,300 |
2022-04-14 | $24.40 | $24.42 | $24.38 | $24.39 | $24.12 | 7,315 |
2022-04-13 | $24.52 | $24.52 | $24.48 | $24.51 | $24.24 | 1,625 |
2022-04-12 | $24.46 | $24.49 | $24.42 | $24.49 | $24.22 | 6,301 |
2022-04-11 | $24.39 | $24.39 | $24.38 | $24.38 | $24.11 | 1,178 |
2022-04-08 | $24.44 | $24.47 | $24.40 | $24.40 | $24.13 | 6,367 |
2022-04-07 | $24.51 | $24.53 | $24.49 | $24.53 | $24.25 | 5,951 |
2022-04-06 | $24.51 | $24.51 | $24.43 | $24.51 | $24.23 | 7,397 |
2022-04-05 | $24.55 | $24.56 | $24.50 | $24.51 | $24.24 | 10,409 |
2022-04-04 | $24.58 | $24.63 | $24.54 | $24.62 | $24.35 | 18,119 |
2022-04-01 | $24.56 | $24.60 | $24.56 | $24.57 | $24.30 | 3,918 |
2022-03-31 | $24.68 | $24.70 | $24.67 | $24.70 | $24.40 | 2,177 |
2022-03-30 | $24.59 | $24.67 | $24.57 | $24.57 | $24.27 | 7,004 |
2022-03-29 | $24.61 | $24.61 | $24.60 | $24.60 | $24.30 | 1,676 |
2022-03-28 | $24.51 | $24.52 | $24.46 | $24.52 | $24.23 | 4,502 |
2022-03-25 | $24.57 | $24.59 | $24.50 | $24.53 | $24.23 | 2,143 |
2022-03-24 | $24.64 | $24.67 | $24.57 | $24.64 | $24.34 | 10,650 |
2022-03-23 | $24.61 | $24.69 | $24.61 | $24.66 | $24.36 | 3,716 |
2022-03-22 | $24.63 | $24.63 | $24.60 | $24.61 | $24.31 | 18,647 |
2022-03-21 | $24.68 | $24.69 | $24.65 | $24.65 | $24.35 | 6,355 |
2022-03-18 | $24.72 | $24.79 | $24.69 | $24.70 | $24.40 | 32,896 |
2022-03-17 | $24.67 | $24.76 | $24.65 | $24.76 | $24.46 | 348,848 |
2022-03-16 | $24.67 | $24.67 | $24.62 | $24.62 | $24.32 | 9,670 |
2022-03-15 | $24.61 | $24.63 | $24.60 | $24.63 | $24.33 | 4,908 |
2022-03-14 | $24.70 | $24.70 | $24.64 | $24.64 | $24.34 | 603 |
2022-03-11 | $24.73 | $24.76 | $24.73 | $24.73 | $24.43 | 2,061 |
2022-03-10 | $24.73 | $24.74 | $24.70 | $24.74 | $24.43 | 6,857 |
2022-03-09 | $24.78 | $24.81 | $24.77 | $24.77 | $24.47 | 6,454 |
2022-03-08 | $24.82 | $24.82 | $24.82 | $24.82 | $24.52 | 13,032 |
2022-03-07 | $24.93 | $24.94 | $24.87 | $24.88 | $24.58 | 849 |
2022-03-04 | $25.03 | $25.04 | $24.99 | $25.04 | $24.73 | 1,912 |
2022-03-03 | $25.01 | $25.09 | $25.01 | $25.06 | $24.76 | 2,920 |
2022-03-02 | $25.08 | $25.08 | $25.05 | $25.05 | $24.75 | 749 |
2022-03-01 | $25.11 | $25.15 | $25.11 | $25.14 | $24.83 | 1,394 |
2022-02-28 | $25.10 | $25.18 | $25.10 | $25.16 | $24.83 | 10,095 |
2022-02-25 | $25.03 | $25.05 | $25.02 | $25.05 | $24.72 | 20,099 |
2022-02-24 | $25.08 | $25.10 | $25.07 | $25.10 | $24.76 | 5,753 |
2022-02-23 | $25.10 | $25.13 | $25.10 | $25.11 | $24.78 | 531 |
2022-02-22 | $25.11 | $25.15 | $25.11 | $25.14 | $24.80 | 5,096 |
2022-02-18 | $25.20 | $25.20 | $25.18 | $25.18 | $24.85 | 2,454 |
2022-02-17 | $25.23 | $25.23 | $25.19 | $25.21 | $24.88 | 34,795 |
2022-02-16 | $25.20 | $25.20 | $25.17 | $25.20 | $24.87 | 5,206 |
2022-02-15 | $25.17 | $25.20 | $25.16 | $25.20 | $24.87 | 2,799 |
2022-02-14 | $25.16 | $25.21 | $25.16 | $25.21 | $24.88 | 2,250 |
2022-02-11 | $25.21 | $25.25 | $25.20 | $25.24 | $24.91 | 11,606 |
2022-02-10 | $25.23 | $25.23 | $25.17 | $25.17 | $24.84 | 1,053 |
2022-02-09 | $25.35 | $25.36 | $25.34 | $25.36 | $25.02 | 3,793 |
2022-02-08 | $25.33 | $25.39 | $25.33 | $25.37 | $25.04 | 3,203 |
2022-02-07 | $25.23 | $25.37 | $25.23 | $25.37 | $25.04 | 2,203 |
2022-02-04 | $25.52 | $25.52 | $25.35 | $25.38 | $25.05 | 1,684 |
2022-02-03 | $25.47 | $25.47 | $25.45 | $25.47 | $25.13 | 6,729 |
2022-02-02 | $25.51 | $25.51 | $25.50 | $25.50 | $25.16 | 3,450 |
2022-02-01 | $25.49 | $25.49 | $25.48 | $25.49 | $25.15 | 10,373 |
2022-01-31 | $25.42 | $25.51 | $25.42 | $25.51 | $25.14 | 13,973 |
2022-01-28 | $25.39 | $25.52 | $25.39 | $25.51 | $25.14 | 29,309 |
2022-01-27 | $25.54 | $25.54 | $25.48 | $25.51 | $25.14 | 39,803 |
2022-01-26 | $25.50 | $25.62 | $25.50 | $25.54 | $25.17 | 4,053 |
2022-01-25 | $25.61 | $25.61 | $25.54 | $25.58 | $25.21 | 41,544 |
2022-01-24 | $25.62 | $25.63 | $25.60 | $25.63 | $25.26 | 13,173 |
2022-01-21 | $25.64 | $25.64 | $25.61 | $25.62 | $25.24 | 12,412 |
2022-01-20 | $25.63 | $25.63 | $25.62 | $25.62 | $25.25 | 4,812 |
2022-01-19 | $25.64 | $25.64 | $25.62 | $25.64 | $25.27 | 16,122 |
2022-01-18 | $25.59 | $25.67 | $25.59 | $25.62 | $25.25 | 8,456 |
2022-01-14 | $25.71 | $25.71 | $25.69 | $25.70 | $25.33 | 12,346 |
2022-01-13 | $25.73 | $25.77 | $25.72 | $25.72 | $25.34 | 6,324 |
2022-01-12 | $25.72 | $25.74 | $25.72 | $25.73 | $25.35 | 15,397 |
2022-01-11 | $25.72 | $25.74 | $25.68 | $25.73 | $25.35 | 24,959 |
2022-01-10 | $25.72 | $25.73 | $25.70 | $25.72 | $25.34 | 4,474 |
2022-01-07 | $25.76 | $25.84 | $25.74 | $25.76 | $25.38 | 6,405 |
2022-01-06 | $25.78 | $25.89 | $25.78 | $25.78 | $25.40 | 24,968 |
2022-01-05 | $25.84 | $25.85 | $25.80 | $25.81 | $25.43 | 5,631 |
2022-01-04 | $25.82 | $25.89 | $25.82 | $25.84 | $25.46 | 22,994 |
2022-01-03 | $25.84 | $25.85 | $25.83 | $25.84 | $25.46 | 11,749 |
2021-12-31 | $25.89 | $25.89 | $25.88 | $25.89 | $25.51 | 743 |
2021-12-30 | $25.85 | $25.91 | $25.85 | $25.87 | $25.49 | 23,997 |
2021-12-29 | $25.82 | $25.86 | $25.82 | $25.86 | $25.48 | 267,487 |
2021-12-28 | $25.81 | $25.84 | $25.81 | $25.83 | $25.45 | 8,437 |
2021-12-27 | $25.83 | $25.83 | $25.82 | $25.82 | $25.44 | 2,030 |
2021-12-23 | $25.87 | $25.88 | $25.87 | $25.88 | $25.46 | 8,531 |
2021-12-22 | $25.85 | $25.86 | $25.85 | $25.85 | $25.43 | 421 |
2021-12-21 | $25.85 | $25.85 | $25.83 | $25.84 | $25.42 | 762 |
2021-12-20 | $25.88 | $25.88 | $25.85 | $25.86 | $25.45 | 11,810 |
2021-12-17 | $25.85 | $25.88 | $25.85 | $25.85 | $25.43 | 15,035 |
2021-12-16 | $25.86 | $25.87 | $25.86 | $25.86 | $25.44 | 1,794 |
2021-12-15 | $25.81 | $25.82 | $25.80 | $25.82 | $25.40 | 905 |
2021-12-14 | $25.86 | $25.86 | $25.80 | $25.81 | $25.39 | 47,146 |
2021-12-13 | $25.86 | $25.87 | $25.85 | $25.86 | $25.44 | 606 |
2021-12-10 | $25.87 | $25.89 | $25.86 | $25.86 | $25.44 | 2,108 |
2021-12-09 | $25.84 | $25.87 | $25.83 | $25.84 | $25.42 | 8,171 |
2021-12-08 | $25.83 | $25.84 | $25.83 | $25.84 | $25.42 | 494 |
2021-12-07 | $25.86 | $25.86 | $25.82 | $25.84 | $25.42 | 3,538 |
2021-12-06 | $25.84 | $25.84 | $25.82 | $25.83 | $25.41 | 4,488 |
2021-12-03 | $25.79 | $25.86 | $25.79 | $25.85 | $25.43 | 1,540 |
2021-12-02 | $25.83 | $25.84 | $25.82 | $25.83 | $25.41 | 3,066 |
2021-12-01 | $25.78 | $25.86 | $25.78 | $25.85 | $25.43 | 3,787 |
2021-11-30 | $25.88 | $25.90 | $25.88 | $25.88 | $25.42 | 3,119 |
2021-11-29 | $25.89 | $25.91 | $25.88 | $25.90 | $25.44 | 1,166 |
2021-11-26 | $25.89 | $25.90 | $25.89 | $25.89 | $25.43 | 2,122 |
2021-11-24 | $26.00 | $26.00 | $25.87 | $25.88 | $25.42 | 34,343 |
2021-11-23 | $25.91 | $25.91 | $25.89 | $25.89 | $25.43 | 21,636 |
2021-11-22 | $25.92 | $25.92 | $25.89 | $25.89 | $25.43 | 2,833 |
2021-11-19 | $25.99 | $25.99 | $25.99 | $25.99 | $25.53 | 223 |
2021-11-18 | $25.98 | $25.99 | $25.97 | $25.99 | $25.53 | 2,925 |
2021-11-17 | $25.97 | $25.97 | $25.95 | $25.97 | $25.51 | 5,794 |
2021-11-16 | $26.00 | $26.00 | $25.96 | $25.96 | $25.50 | 828 |
2021-11-15 | $26.01 | $26.01 | $26.00 | $26.00 | $25.54 | 2,352 |
2021-11-12 | $26.01 | $26.01 | $26.01 | $26.01 | $25.55 | 201 |
2021-11-11 | $26.01 | $26.01 | $26.00 | $26.00 | $25.54 | 423 |
2021-11-10 | $26.12 | $26.12 | $26.12 | $26.12 | $25.66 | 63 |
2021-11-09 | $26.07 | $26.12 | $26.07 | $26.12 | $25.66 | 1,005 |
2021-11-08 | $26.05 | $26.11 | $26.05 | $26.09 | $25.63 | 3,235 |
2021-11-05 | $26.11 | $26.11 | $26.09 | $26.09 | $25.63 | 4,324 |
2021-11-04 | $26.11 | $26.12 | $26.11 | $26.12 | $25.66 | 1,203 |
2021-11-03 | $26.06 | $26.06 | $26.06 | $26.06 | $25.60 | 1,477 |
2021-11-02 | $26.04 | $26.04 | $26.04 | $26.04 | $25.58 | 43 |
2021-11-01 | $25.98 | $26.04 | $25.98 | $26.04 | $25.58 | 1,286 |
2021-10-29 | $26.03 | $26.03 | $26.01 | $26.03 | $25.54 | 872 |
2021-10-28 | $26.11 | $26.11 | $26.00 | $26.09 | $25.59 | 16,341 |
2021-10-27 | $26.10 | $26.10 | $26.06 | $26.06 | $25.57 | 2,699 |
2021-10-26 | $26.12 | $26.12 | $26.05 | $26.06 | $25.56 | 3,818 |
2021-10-25 | $26.11 | $26.12 | $26.06 | $26.12 | $25.62 | 4,618 |
2021-10-22 | $26.08 | $26.09 | $26.08 | $26.09 | $25.59 | 15,455 |
2021-10-21 | $26.07 | $26.08 | $26.07 | $26.08 | $25.58 | 746 |
2021-10-20 | $26.13 | $26.15 | $26.13 | $26.13 | $25.63 | 797 |
2021-10-19 | $26.16 | $26.16 | $26.12 | $26.13 | $25.63 | 9,281 |
2021-10-18 | $26.11 | $26.18 | $26.11 | $26.16 | $25.66 | 14,017 |
2021-10-15 | $26.16 | $26.16 | $26.11 | $26.11 | $25.61 | 4,491 |
2021-10-14 | $26.11 | $26.17 | $26.11 | $26.12 | $25.62 | 5,919 |
2021-10-13 | $26.11 | $26.14 | $26.11 | $26.12 | $25.62 | 5,781 |
2021-10-12 | $26.18 | $26.19 | $26.15 | $26.15 | $25.65 | 1,532 |
2021-10-11 | $26.13 | $26.19 | $26.12 | $26.18 | $25.68 | 6,700 |
2021-10-08 | $26.20 | $26.22 | $26.20 | $26.22 | $25.72 | 1,873 |
2021-10-07 | $26.25 | $26.25 | $26.20 | $26.23 | $25.73 | 2,598 |
2021-10-06 | $26.26 | $26.26 | $26.23 | $26.24 | $25.74 | 2,973 |
2021-10-05 | $26.26 | $26.27 | $26.26 | $26.27 | $25.77 | 1,314 |
2021-10-04 | $26.28 | $26.28 | $26.22 | $26.28 | $25.78 | 6,828 |
2021-10-01 | $26.27 | $26.30 | $26.26 | $26.26 | $25.76 | 2,353 |
2021-09-30 | $26.30 | $26.30 | $26.30 | $26.30 | $25.76 | 3,333 |
2021-09-29 | $26.23 | $26.30 | $26.23 | $26.30 | $25.76 | 6,884 |
2021-09-28 | $26.30 | $26.30 | $26.21 | $26.23 | $25.69 | 16,632 |
2021-09-27 | $26.30 | $26.31 | $26.28 | $26.30 | $25.76 | 11,347 |
2021-09-24 | $26.27 | $26.31 | $26.27 | $26.29 | $25.75 | 13,462 |
2021-09-23 | $26.30 | $26.31 | $26.28 | $26.28 | $25.74 | 4,996 |
2021-09-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.76 | 1,423 |
2021-09-21 | $26.33 | $26.34 | $26.32 | $26.33 | $25.79 | 4,280 |
2021-09-20 | $26.28 | $26.28 | $26.28 | $26.28 | $25.74 | 4,387 |
2021-09-17 | $26.33 | $26.34 | $26.33 | $26.34 | $25.80 | 5,111 |
2021-09-16 | $26.33 | $26.33 | $26.31 | $26.33 | $25.79 | 8,488 |
2021-09-15 | $26.33 | $26.33 | $26.30 | $26.31 | $25.77 | 1,142 |
2021-09-14 | $26.33 | $26.35 | $26.33 | $26.35 | $25.81 | 2,570 |
2021-09-13 | $26.34 | $26.34 | $26.33 | $26.34 | $25.80 | 5,638 |
2021-09-10 | $26.33 | $26.35 | $26.32 | $26.35 | $25.81 | 3,372 |
2021-09-09 | $26.33 | $26.33 | $26.32 | $26.33 | $25.79 | 1,609 |
2021-09-08 | $26.33 | $26.33 | $26.33 | $26.33 | $25.79 | 9,785 |
2021-09-07 | $26.35 | $26.35 | $26.32 | $26.33 | $25.79 | 7,531 |
2021-09-03 | $26.33 | $26.35 | $26.31 | $26.33 | $25.79 | 7,557 |
2021-09-02 | $26.33 | $26.33 | $26.33 | $26.33 | $25.79 | 135 |
2021-09-01 | $26.30 | $26.33 | $26.28 | $26.33 | $25.79 | 5,488 |
2021-08-31 | $26.32 | $26.33 | $26.30 | $26.33 | $25.76 | 9,075 |
2021-08-30 | $26.32 | $26.32 | $26.32 | $26.32 | $25.75 | 786 |
2021-08-27 | $26.33 | $26.33 | $26.33 | $26.33 | $25.76 | 1,652 |
2021-08-26 | $26.30 | $26.30 | $26.30 | $26.30 | $25.73 | 3,139 |
2021-08-25 | $26.28 | $26.28 | $26.28 | $26.28 | $25.71 | 365 |
2021-08-24 | $26.23 | $26.31 | $26.23 | $26.30 | $25.73 | 3,394 |
2021-08-23 | $26.28 | $26.30 | $26.28 | $26.29 | $25.72 | 1,821 |
2021-08-20 | $26.30 | $26.30 | $26.30 | $26.30 | $25.73 | 117 |
2021-08-19 | $26.28 | $26.30 | $26.25 | $26.30 | $25.73 | 2,021 |
2021-08-18 | $26.30 | $26.30 | $26.27 | $26.27 | $25.70 | 631 |
2021-08-17 | $26.30 | $26.30 | $26.28 | $26.28 | $25.71 | 1,110 |
2021-08-16 | $26.32 | $26.32 | $26.29 | $26.30 | $25.73 | 1,308 |
2021-08-13 | $26.30 | $26.31 | $26.30 | $26.31 | $25.74 | 9,611 |
2021-08-12 | $26.29 | $26.30 | $26.26 | $26.30 | $25.73 | 3,514 |
2021-08-11 | $26.16 | $26.29 | $26.16 | $26.28 | $25.71 | 10,811 |
2021-08-10 | $26.29 | $26.29 | $26.27 | $26.27 | $25.70 | 5,555 |
2021-08-09 | $26.41 | $26.41 | $26.28 | $26.28 | $25.71 | 5,947 |
2021-08-06 | $26.35 | $26.35 | $26.26 | $26.30 | $25.73 | 10,991 |
2021-08-05 | $26.35 | $26.35 | $26.32 | $26.32 | $25.75 | 825 |
2021-08-04 | $26.51 | $26.51 | $26.34 | $26.34 | $25.77 | 8,208 |
2021-08-03 | $26.32 | $26.39 | $26.32 | $26.38 | $25.81 | 1,851 |
2021-08-02 | $26.47 | $26.47 | $26.35 | $26.40 | $25.82 | 20,444 |
2021-07-30 | $26.39 | $26.40 | $26.35 | $26.38 | $25.78 | 9,837 |
2021-07-29 | $26.37 | $26.40 | $26.35 | $26.38 | $25.78 | 5,027 |
2021-07-28 | $26.38 | $26.38 | $26.35 | $26.35 | $25.75 | 2,811 |
2021-07-27 | $26.37 | $26.38 | $26.35 | $26.35 | $25.75 | 8,095 |
2021-07-26 | $26.39 | $26.39 | $26.35 | $26.35 | $25.75 | 6,518 |
2021-07-23 | $26.38 | $26.40 | $26.36 | $26.36 | $25.76 | 6,371 |
2021-07-22 | $26.38 | $26.39 | $26.35 | $26.36 | $25.75 | 10,994 |
2021-07-21 | $26.31 | $26.33 | $26.30 | $26.33 | $25.73 | 9,201 |
2021-07-20 | $26.35 | $26.40 | $26.33 | $26.34 | $25.74 | 35,130 |
2021-07-19 | $26.35 | $26.36 | $26.34 | $26.34 | $25.74 | 7,706 |
2021-07-16 | $26.31 | $26.35 | $26.31 | $26.33 | $25.73 | 4,763 |
2021-07-15 | $26.36 | $26.37 | $26.34 | $26.34 | $25.74 | 11,314 |
2021-07-14 | $26.33 | $26.35 | $26.33 | $26.33 | $25.73 | 3,721 |
2021-07-13 | $26.34 | $26.35 | $26.33 | $26.33 | $25.73 | 89,879 |
2021-07-12 | $26.47 | $26.47 | $26.34 | $26.34 | $25.74 | 11,284 |
2021-07-09 | $26.43 | $26.43 | $26.35 | $26.36 | $25.76 | 13,956 |
2021-07-08 | $26.44 | $26.44 | $26.33 | $26.33 | $25.73 | 33,594 |
2021-07-07 | $26.36 | $26.40 | $26.36 | $26.38 | $25.78 | 6,449 |
2021-07-06 | $26.38 | $26.39 | $26.29 | $26.33 | $25.73 | 6,726 |
2021-07-02 | $26.34 | $26.38 | $26.27 | $26.32 | $25.72 | 4,594 |
2021-07-01 | $26.37 | $26.37 | $26.31 | $26.31 | $25.71 | 9,865 |
2021-06-30 | $26.32 | $26.41 | $26.32 | $26.35 | $25.71 | 3,355 |
2021-06-29 | $26.36 | $26.39 | $26.35 | $26.38 | $25.74 | 6,617 |
2021-06-28 | $26.31 | $26.37 | $26.30 | $26.32 | $25.68 | 7,204 |
2021-06-25 | $26.34 | $26.37 | $26.31 | $26.31 | $25.67 | 9,994 |
2021-06-24 | $26.34 | $26.37 | $26.28 | $26.31 | $25.67 | 9,995 |
2021-06-23 | $26.35 | $26.37 | $26.32 | $26.32 | $25.68 | 10,571 |
2021-06-22 | $26.33 | $26.38 | $26.30 | $26.32 | $25.68 | 13,902 |
2021-06-21 | $26.29 | $26.38 | $26.29 | $26.32 | $25.68 | 11,177 |
2021-06-18 | $26.32 | $26.35 | $26.31 | $26.31 | $25.67 | 5,292 |
2021-06-17 | $26.25 | $26.36 | $26.18 | $26.33 | $25.69 | 9,395 |
2021-06-16 | $26.33 | $26.41 | $26.30 | $26.30 | $25.66 | 4,990 |
2021-06-15 | $26.35 | $26.39 | $26.33 | $26.34 | $25.70 | 11,120 |
2021-06-14 | $26.26 | $26.35 | $26.26 | $26.35 | $25.71 | 1,564 |
2021-06-11 | $26.41 | $26.42 | $26.34 | $26.36 | $25.72 | 10,912 |
2021-06-10 | $26.35 | $26.44 | $26.34 | $26.34 | $25.70 | 17,188 |
2021-06-09 | $26.33 | $26.36 | $26.33 | $26.35 | $25.71 | 12,910 |
2021-06-08 | $26.31 | $26.34 | $26.31 | $26.33 | $25.69 | 6,328 |
2021-06-07 | $26.27 | $26.27 | $26.27 | $26.27 | $25.63 | 55 |
2021-06-04 | $26.20 | $26.32 | $26.20 | $26.27 | $25.63 | 2,619 |
2021-06-03 | $26.27 | $26.29 | $26.25 | $26.25 | $25.61 | 465 |
2021-06-02 | $26.29 | $26.30 | $26.24 | $26.26 | $25.62 | 3,708 |
2021-06-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.66 | 53 |
2021-05-28 | $26.35 | $26.35 | $26.30 | $26.30 | $25.62 | 2,148 |
2021-05-27 | $26.32 | $26.33 | $26.28 | $26.28 | $25.59 | 3,558 |
2021-05-26 | $26.30 | $26.35 | $26.30 | $26.30 | $25.61 | 2,180 |
2021-05-25 | $26.26 | $26.31 | $26.26 | $26.27 | $25.58 | 1,023 |
2021-05-24 | $26.31 | $26.32 | $26.27 | $26.27 | $25.58 | 3,785 |
2021-05-21 | $26.28 | $26.28 | $26.24 | $26.24 | $25.56 | 4,559 |
2021-05-20 | $26.26 | $26.30 | $26.23 | $26.23 | $25.55 | 6,814 |
2021-05-19 | $26.26 | $26.26 | $26.20 | $26.21 | $25.53 | 820 |
2021-05-18 | $26.15 | $26.25 | $26.15 | $26.20 | $25.53 | 6,233 |
2021-05-17 | $26.27 | $26.27 | $26.21 | $26.22 | $25.54 | 2,970 |
2021-05-14 | $26.16 | $26.27 | $26.16 | $26.23 | $25.55 | 2,731 |
2021-05-13 | $26.16 | $26.25 | $26.16 | $26.21 | $25.53 | 1,748 |
2021-05-12 | $26.21 | $26.21 | $26.17 | $26.17 | $25.49 | 155 |
2021-05-11 | $26.23 | $26.24 | $26.19 | $26.19 | $25.51 | 792 |
2021-05-10 | $26.26 | $26.27 | $26.25 | $26.25 | $25.57 | 3,656 |
2021-05-07 | $26.23 | $26.29 | $26.20 | $26.23 | $25.55 | 10,459 |
2021-05-06 | $26.26 | $26.26 | $26.15 | $26.21 | $25.53 | 680 |
2021-05-05 | $26.22 | $26.22 | $26.22 | $26.22 | $25.54 | 65 |
2021-05-04 | $26.26 | $26.26 | $26.22 | $26.22 | $25.54 | 9,859 |
2021-05-03 | $26.29 | $26.29 | $26.17 | $26.17 | $25.49 | 1,311 |
2021-04-30 | $26.17 | $26.26 | $26.17 | $26.21 | $25.48 | 2,043 |
2021-04-29 | $26.23 | $26.24 | $26.20 | $26.20 | $25.47 | 3,401 |
2021-04-28 | $26.21 | $26.24 | $26.18 | $26.19 | $25.46 | 2,731 |
2021-04-27 | $26.24 | $26.24 | $26.19 | $26.19 | $25.46 | 1,627 |
2021-04-26 | $26.18 | $26.24 | $26.18 | $26.22 | $25.49 | 4,006 |
2021-04-23 | $26.23 | $26.26 | $26.23 | $26.24 | $25.51 | 6,742 |
2021-04-22 | $26.22 | $26.24 | $26.17 | $26.18 | $25.45 | 7,778 |
2021-04-21 | $26.23 | $26.23 | $26.17 | $26.18 | $25.45 | 744 |
2021-04-20 | $26.22 | $26.22 | $26.17 | $26.17 | $25.44 | 2,233 |
2021-04-19 | $26.20 | $26.20 | $26.16 | $26.16 | $25.43 | 712 |
2021-04-16 | $26.21 | $26.23 | $26.17 | $26.17 | $25.44 | 1,938 |
2021-04-15 | $26.23 | $26.23 | $26.19 | $26.22 | $25.49 | 5,191 |
2021-04-14 | $26.19 | $26.20 | $26.14 | $26.15 | $25.42 | 1,167 |
2021-04-13 | $26.11 | $26.11 | $26.11 | $26.11 | $25.38 | 51 |
2021-04-12 | $26.15 | $26.15 | $26.11 | $26.11 | $25.38 | 262 |
2021-04-09 | $26.14 | $26.14 | $26.14 | $26.14 | $25.41 | 22 |
2021-04-08 | $26.17 | $26.19 | $26.14 | $26.14 | $25.41 | 2,545 |
2021-04-07 | $26.06 | $26.28 | $26.05 | $26.12 | $25.39 | 15,689 |
2021-04-06 | $26.13 | $26.17 | $26.09 | $26.09 | $25.37 | 9,440 |
2021-04-05 | $26.11 | $26.12 | $26.08 | $26.08 | $25.35 | 2,526 |
2021-04-01 | $26.11 | $26.12 | $26.02 | $26.07 | $25.35 | 6,360 |
2021-03-31 | $26.05 | $26.05 | $26.05 | $26.05 | $25.27 | 117 |
2021-03-30 | $26.09 | $26.10 | $26.02 | $26.05 | $25.27 | 1,192 |
2021-03-29 | $26.09 | $26.09 | $26.04 | $26.04 | $25.26 | 1,376 |
2021-03-26 | $26.10 | $26.12 | $26.04 | $26.06 | $25.28 | 4,568 |
2021-03-25 | $26.10 | $26.14 | $26.08 | $26.08 | $25.30 | 9,585 |
2021-03-24 | $26.10 | $26.11 | $26.02 | $26.06 | $25.28 | 63,831 |
2021-03-23 | $26.09 | $26.10 | $26.01 | $26.05 | $25.27 | 2,969 |
2021-03-22 | $26.10 | $26.10 | $26.10 | $26.10 | $25.32 | 375 |
2021-03-19 | $26.03 | $26.03 | $26.03 | $26.03 | $25.25 | 7 |
2021-03-18 | $26.04 | $26.04 | $26.03 | $26.03 | $25.25 | 467 |
2021-03-17 | $26.08 | $26.12 | $26.06 | $26.08 | $25.30 | 3,937 |
2021-03-16 | $26.05 | $26.06 | $26.02 | $26.02 | $25.24 | 3,536 |
2021-03-15 | $25.99 | $26.10 | $25.99 | $26.04 | $25.26 | 2,932 |
2021-03-12 | $26.06 | $26.07 | $26.02 | $26.02 | $25.24 | 1,008 |
2021-03-11 | $26.03 | $26.13 | $26.01 | $26.06 | $25.28 | 6,424 |
2021-03-10 | $26.05 | $26.07 | $26.02 | $26.02 | $25.24 | 2,806 |
2021-03-09 | $26.11 | $26.11 | $26.04 | $26.04 | $25.26 | 1,126 |
2021-03-08 | $26.07 | $26.07 | $26.03 | $26.03 | $25.25 | 947 |
2021-03-05 | $26.13 | $26.13 | $26.09 | $26.10 | $25.32 | 1,971 |
2021-03-04 | $26.17 | $26.18 | $26.12 | $26.13 | $25.35 | 2,275 |
2021-03-03 | $26.17 | $26.17 | $26.14 | $26.14 | $25.36 | 1,115 |
2021-03-02 | $26.20 | $26.25 | $26.16 | $26.22 | $25.44 | 5,925 |
2021-03-01 | $26.25 | $26.32 | $26.25 | $26.32 | $25.53 | 10,336 |
2021-02-26 | $26.08 | $26.16 | $26.08 | $26.15 | $25.33 | 1,093 |
2021-02-25 | $26.26 | $26.26 | $26.15 | $26.17 | $25.35 | 5,303 |
2021-02-24 | $26.30 | $26.31 | $26.23 | $26.30 | $25.47 | 7,053 |
2021-02-23 | $26.24 | $26.30 | $26.24 | $26.25 | $25.42 | 10,319 |
2021-02-22 | $26.28 | $26.28 | $26.28 | $26.28 | $25.45 | 792 |
2021-02-19 | $26.22 | $26.26 | $26.22 | $26.26 | $25.43 | 500 |
2021-02-18 | $26.33 | $26.33 | $26.31 | $26.31 | $25.48 | 799 |
2021-02-17 | $26.31 | $26.33 | $26.31 | $26.33 | $25.50 | 1,972 |
2021-02-16 | $26.25 | $26.29 | $26.19 | $26.29 | $25.46 | 3,590 |
2021-02-12 | $26.34 | $26.34 | $26.25 | $26.25 | $25.42 | 1,386 |
2021-02-11 | $26.32 | $26.32 | $26.32 | $26.32 | $25.49 | 175 |
2021-02-10 | $26.28 | $26.29 | $26.28 | $26.29 | $25.46 | 682 |
2021-02-09 | $26.29 | $26.29 | $26.28 | $26.28 | $25.45 | 4,750 |
2021-02-08 | $26.25 | $26.31 | $26.25 | $26.28 | $25.45 | 118,870 |
2021-02-05 | $26.30 | $26.30 | $26.26 | $26.26 | $25.43 | 289 |
2021-02-04 | $26.29 | $26.30 | $26.29 | $26.30 | $25.47 | 1,178 |
2021-02-03 | $26.26 | $26.29 | $26.26 | $26.28 | $25.45 | 5,066 |
2021-02-02 | $26.27 | $26.27 | $26.27 | $26.27 | $25.44 | 18,990 |
2021-02-01 | $26.28 | $26.28 | $26.28 | $26.28 | $25.45 | 112 |
2021-01-29 | $26.30 | $26.31 | $26.28 | $26.28 | $25.40 | 2,175 |
2021-01-28 | $26.21 | $26.21 | $26.21 | $26.21 | $25.33 | 102 |
2021-01-27 | $26.27 | $26.34 | $26.21 | $26.21 | $25.33 | 4,921 |
2021-01-26 | $26.32 | $26.32 | $26.26 | $26.27 | $25.39 | 1,775 |
2021-01-25 | $26.28 | $26.28 | $26.25 | $26.25 | $25.37 | 795 |
2021-01-22 | $26.30 | $26.32 | $26.25 | $26.25 | $25.37 | 2,750 |
2021-01-21 | $26.29 | $26.31 | $26.29 | $26.30 | $25.42 | 813 |
2021-01-20 | $26.32 | $26.32 | $26.32 | $26.32 | $25.44 | 767 |
2021-01-19 | $26.29 | $26.32 | $26.25 | $26.25 | $25.37 | 3,182 |
2021-01-15 | $26.25 | $26.27 | $26.25 | $26.27 | $25.39 | 333 |
2021-01-14 | $26.26 | $26.26 | $26.21 | $26.26 | $25.38 | 1,142 |
2021-01-13 | $26.20 | $26.25 | $26.20 | $26.25 | $25.37 | 965 |
2021-01-12 | $26.19 | $26.20 | $26.19 | $26.20 | $25.32 | 565 |
2021-01-11 | $26.24 | $26.24 | $26.21 | $26.21 | $25.33 | 6,946 |
2021-01-08 | $26.24 | $26.24 | $26.16 | $26.22 | $25.34 | 3,191 |
2021-01-07 | $26.23 | $26.26 | $26.23 | $26.26 | $25.38 | 243 |
2021-01-06 | $26.23 | $26.25 | $26.20 | $26.23 | $25.35 | 1,247 |
2021-01-05 | $26.25 | $26.26 | $26.20 | $26.26 | $25.38 | 605 |
2021-01-04 | $26.27 | $26.27 | $26.20 | $26.24 | $25.36 | 2,132 |
2020-12-31 | $26.20 | $26.20 | $26.20 | $26.20 | $25.32 | 456 |
2020-12-30 | $26.21 | $26.21 | $26.21 | $26.21 | $25.33 | 14 |
2020-12-29 | $26.21 | $26.24 | $26.21 | $26.21 | $25.33 | 579 |
2020-12-28 | $26.30 | $26.30 | $26.30 | $26.30 | $25.42 | 124 |
2020-12-24 | $26.33 | $26.33 | $26.30 | $26.30 | $25.31 | 753 |
2020-12-23 | $26.24 | $26.24 | $26.24 | $26.24 | $25.25 | 39 |
2020-12-22 | $26.24 | $26.24 | $26.24 | $26.24 | $25.25 | 115 |
2020-12-21 | $26.24 | $26.24 | $26.24 | $26.24 | $25.25 | 3 |
2020-12-18 | $26.24 | $26.24 | $26.24 | $26.24 | $25.25 | 2 |
2020-12-17 | $26.24 | $26.30 | $26.24 | $26.24 | $25.25 | 1,561 |
2020-12-16 | $26.20 | $26.27 | $26.20 | $26.23 | $25.25 | 3,391 |
2020-12-15 | $26.20 | $26.20 | $26.20 | $26.20 | $25.22 | 1 |
2020-12-14 | $26.20 | $26.20 | $26.20 | $26.20 | $25.22 | 161 |
2020-12-11 | $26.25 | $26.25 | $26.14 | $26.20 | $25.22 | 2,295 |
2020-12-10 | $26.20 | $26.20 | $26.20 | $26.20 | $25.22 | 58 |
2020-12-09 | $26.20 | $26.20 | $26.20 | $26.20 | $25.22 | 459 |
2020-12-08 | $26.23 | $26.24 | $26.23 | $26.23 | $25.25 | 323 |
2020-12-07 | $26.19 | $26.20 | $26.19 | $26.20 | $25.21 | 3,388 |
2020-12-04 | $26.19 | $26.19 | $26.19 | $26.19 | $25.20 | 32 |
2020-12-03 | $26.22 | $26.23 | $26.14 | $26.19 | $25.20 | 1,045 |
2020-12-02 | $26.04 | $26.23 | $26.04 | $26.23 | $25.24 | 12,922 |
2020-12-01 | $26.10 | $26.12 | $26.10 | $26.11 | $25.13 | 2,642 |
2020-11-30 | $26.08 | $26.08 | $26.08 | $26.08 | $25.04 | 63 |
2020-11-27 | $26.08 | $26.08 | $26.08 | $26.08 | $25.04 | 0 |
2020-11-25 | $26.14 | $26.14 | $26.08 | $26.08 | $25.04 | 2,261 |
2020-11-24 | $26.06 | $26.06 | $26.06 | $26.06 | $25.02 | 510 |
2020-11-23 | $26.02 | $26.02 | $26.02 | $26.02 | $24.99 | 0 |
2020-11-20 | $26.02 | $26.02 | $26.02 | $26.02 | $24.99 | 1 |
2020-11-19 | $26.02 | $26.02 | $26.02 | $26.02 | $24.99 | 0 |
2020-11-18 | $26.02 | $26.02 | $26.02 | $26.02 | $24.99 | 154 |
2020-11-17 | $25.88 | $25.88 | $25.88 | $25.88 | $24.85 | 0 |
2020-11-16 | $25.88 | $25.88 | $25.88 | $25.88 | $24.85 | 0 |
2020-11-13 | $25.88 | $25.88 | $25.88 | $25.88 | $24.85 | 0 |
2020-11-12 | $25.88 | $25.88 | $25.88 | $25.88 | $24.85 | 400 |
2020-11-11 | $25.88 | $25.88 | $25.88 | $25.88 | $24.85 | 10 |
2020-11-10 | $25.88 | $25.88 | $25.88 | $25.88 | $24.85 | 92 |
2020-11-09 | $25.85 | $25.88 | $25.84 | $25.88 | $24.85 | 816 |
2020-11-06 | $25.78 | $25.78 | $25.76 | $25.76 | $24.74 | 211 |
2020-11-05 | $25.74 | $25.74 | $25.74 | $25.74 | $24.71 | 120 |
2020-11-04 | $25.74 | $25.74 | $25.74 | $25.74 | $24.71 | 279 |
2020-11-03 | $25.60 | $25.60 | $25.60 | $25.60 | $24.58 | 245 |
2020-11-02 | $25.60 | $25.60 | $25.60 | $25.60 | $24.58 | 8 |
2020-10-30 | $25.61 | $25.61 | $25.60 | $25.60 | $24.52 | 227 |
2020-10-29 | $25.65 | $25.65 | $25.65 | $25.65 | $24.56 | 0 |
2020-10-28 | $25.65 | $25.65 | $25.65 | $25.65 | $24.56 | 0 |
2020-10-27 | $25.65 | $25.65 | $25.65 | $25.65 | $24.56 | 2 |
2020-10-26 | $25.65 | $25.65 | $25.65 | $25.65 | $24.56 | 206 |
2020-10-23 | $25.71 | $25.71 | $25.71 | $25.71 | $24.62 | 173 |
2020-10-22 | $25.66 | $25.67 | $25.66 | $25.67 | $24.58 | 150 |
2020-10-21 | $25.66 | $25.66 | $25.66 | $25.66 | $24.57 | 0 |
2020-10-20 | $25.61 | $25.66 | $25.61 | $25.66 | $24.57 | 475 |
2020-10-19 | $25.63 | $25.63 | $25.56 | $25.56 | $24.48 | 254 |
2020-10-16 | $25.59 | $25.59 | $25.59 | $25.59 | $24.50 | 19 |
2020-10-15 | $25.63 | $25.63 | $25.59 | $25.59 | $24.50 | 1,012 |
2020-10-14 | $25.61 | $25.61 | $25.61 | $25.61 | $24.53 | 4 |
2020-10-13 | $25.61 | $25.62 | $25.57 | $25.61 | $24.53 | 2,509 |
2020-10-12 | $25.66 | $25.67 | $25.58 | $25.63 | $24.54 | 752 |
2020-10-09 | $25.61 | $25.61 | $25.61 | $25.61 | $24.53 | 0 |
2020-10-08 | $25.61 | $25.61 | $25.61 | $25.61 | $24.53 | 2,004 |
2020-10-07 | $25.51 | $25.56 | $25.51 | $25.56 | $24.47 | 119 |
2020-10-06 | $25.50 | $25.50 | $25.50 | $25.50 | $24.42 | 16 |
2020-10-05 | $25.45 | $25.50 | $25.45 | $25.50 | $24.42 | 5,393 |
2020-10-02 | $25.50 | $25.50 | $25.50 | $25.50 | $24.42 | 0 |
2020-10-01 | $25.50 | $25.50 | $25.50 | $25.50 | $24.42 | 16 |
2020-09-30 | $25.54 | $25.54 | $25.49 | $25.50 | $24.36 | 10,380 |
2020-09-29 | $25.40 | $25.44 | $25.39 | $25.44 | $24.30 | 896 |
2020-09-28 | $25.46 | $25.46 | $25.44 | $25.44 | $24.30 | 223 |
2020-09-25 | $25.40 | $25.40 | $25.33 | $25.40 | $24.27 | 575 |
2020-09-24 | $25.55 | $25.55 | $25.55 | $25.55 | $24.41 | 0 |
2020-09-23 | $25.55 | $25.55 | $25.55 | $25.55 | $24.41 | 0 |
2020-09-22 | $25.55 | $25.55 | $25.55 | $25.55 | $24.41 | 0 |
2020-09-21 | $25.60 | $25.60 | $25.55 | $25.55 | $24.41 | 206 |
2020-09-18 | $25.62 | $25.64 | $25.62 | $25.64 | $24.49 | 506 |
2020-09-17 | $25.56 | $25.56 | $25.56 | $25.56 | $24.42 | 12 |
2020-09-16 | $25.56 | $25.56 | $25.56 | $25.56 | $24.42 | 200 |
2020-09-15 | $25.50 | $25.50 | $25.50 | $25.50 | $24.36 | 300 |
2020-09-14 | $25.57 | $25.57 | $25.57 | $25.57 | $24.43 | 0 |
2020-09-11 | $25.57 | $25.57 | $25.57 | $25.57 | $24.43 | 0 |
2020-09-10 | $25.57 | $25.57 | $25.57 | $25.57 | $24.43 | 32 |
2020-09-09 | $25.57 | $25.57 | $25.57 | $25.57 | $24.43 | 2 |
2020-09-08 | $25.57 | $25.57 | $25.57 | $25.57 | $24.43 | 125 |
2020-09-04 | $25.65 | $25.66 | $25.62 | $25.66 | $24.51 | 5,343 |
2020-09-03 | $25.66 | $25.66 | $25.66 | $25.66 | $24.51 | 242 |
2020-09-02 | $25.65 | $25.66 | $25.65 | $25.66 | $24.51 | 293 |
2020-09-01 | $25.67 | $25.67 | $25.65 | $25.65 | $24.50 | 177 |
2020-08-31 | $25.64 | $25.69 | $25.63 | $25.69 | $24.48 | 483 |
2020-08-28 | $25.66 | $25.82 | $25.64 | $25.68 | $24.47 | 2,040 |
2020-08-27 | $25.59 | $25.59 | $25.59 | $25.59 | $24.39 | 0 |
2020-08-26 | $25.63 | $25.66 | $25.59 | $25.59 | $24.39 | 2,400 |
2020-08-25 | $25.60 | $25.62 | $25.60 | $25.62 | $24.42 | 62,610 |
2020-08-24 | $25.49 | $25.54 | $25.49 | $25.53 | $24.32 | 4,434 |
2020-08-21 | $25.53 | $25.53 | $25.53 | $25.53 | $24.33 | 0 |
2020-08-20 | $25.53 | $25.53 | $25.53 | $25.53 | $24.33 | 0 |
2020-08-19 | $25.52 | $25.53 | $25.48 | $25.53 | $24.33 | 877 |
2020-08-18 | $25.45 | $25.54 | $25.44 | $25.54 | $24.33 | 1,610 |
2020-08-17 | $25.52 | $25.62 | $25.51 | $25.51 | $24.31 | 1,789 |
2020-08-14 | $25.58 | $25.58 | $25.58 | $25.58 | $24.38 | 203 |
2020-08-13 | $25.58 | $25.58 | $25.58 | $25.58 | $24.38 | 1 |
2020-08-12 | $25.59 | $25.59 | $25.58 | $25.58 | $24.38 | 826 |
2020-08-11 | $25.55 | $25.55 | $25.55 | $25.55 | $24.35 | 4 |
2020-08-10 | $25.50 | $25.57 | $25.50 | $25.55 | $24.35 | 647 |
2020-08-07 | $25.57 | $25.57 | $25.50 | $25.52 | $24.31 | 1,624 |
2020-08-06 | $25.58 | $25.58 | $25.49 | $25.49 | $24.29 | 1,201 |
2020-08-05 | $25.56 | $25.57 | $25.49 | $25.49 | $24.29 | 592 |
2020-08-04 | $25.44 | $25.44 | $25.44 | $25.44 | $24.24 | 1 |
2020-08-03 | $25.50 | $25.50 | $25.44 | $25.44 | $24.24 | 208 |
2020-07-31 | $25.43 | $25.43 | $25.43 | $25.43 | $24.17 | 100 |
2020-07-30 | $25.43 | $25.43 | $25.43 | $25.43 | $24.17 | 0 |
2020-07-29 | $25.43 | $25.43 | $25.43 | $25.43 | $24.17 | 1 |
2020-07-28 | $25.50 | $25.52 | $25.43 | $25.43 | $24.17 | 3,609 |
2020-07-27 | $25.47 | $25.47 | $25.47 | $25.47 | $24.21 | 62 |
2020-07-24 | $25.48 | $25.48 | $25.47 | $25.47 | $24.21 | 1,000 |
2020-07-23 | $25.23 | $25.23 | $25.23 | $25.23 | $23.98 | 1 |
2020-07-22 | $25.23 | $25.23 | $25.23 | $25.23 | $23.98 | 106 |
2020-07-21 | $25.23 | $25.23 | $25.23 | $25.23 | $23.98 | 1 |
2020-07-20 | $25.23 | $25.23 | $25.23 | $25.23 | $23.98 | 0 |
2020-07-17 | $25.23 | $25.23 | $25.23 | $25.23 | $23.98 | 1 |
2020-07-16 | $25.23 | $25.23 | $25.23 | $25.23 | $23.98 | 1 |
2020-07-15 | $25.23 | $25.23 | $25.23 | $25.23 | $23.98 | 0 |
2020-07-14 | $25.23 | $25.23 | $25.23 | $25.23 | $23.98 | 4 |
2020-07-13 | $25.23 | $25.23 | $25.23 | $25.23 | $23.98 | 2 |
2020-07-10 | $25.23 | $25.23 | $25.23 | $25.23 | $23.98 | 4 |
2020-07-09 | $25.17 | $25.23 | $25.17 | $25.23 | $23.98 | 204 |
2020-07-08 | $25.21 | $25.21 | $25.21 | $25.21 | $23.96 | 5 |
2020-07-07 | $25.20 | $25.24 | $25.19 | $25.21 | $23.96 | 2,244 |
2020-07-06 | $25.19 | $25.19 | $25.19 | $25.19 | $23.94 | 313 |
2020-07-02 | $25.01 | $25.01 | $25.01 | $25.01 | $23.77 | 112 |
2020-07-01 | $25.01 | $25.01 | $25.01 | $25.01 | $23.77 | 1 |
2020-06-30 | $25.01 | $25.01 | $25.01 | $25.01 | $23.73 | 0 |
2020-06-29 | $25.05 | $25.05 | $25.01 | $25.01 | $23.73 | 501 |
2020-06-26 | $25.05 | $25.05 | $25.05 | $25.05 | $23.77 | 0 |
2020-06-25 | $25.05 | $25.05 | $25.05 | $25.05 | $23.77 | 0 |
2020-06-24 | $25.01 | $25.05 | $25.01 | $25.05 | $23.77 | 393 |
2020-06-23 | $25.09 | $25.10 | $25.09 | $25.10 | $23.82 | 205 |
2020-06-22 | $25.06 | $25.06 | $25.06 | $25.06 | $23.78 | 1 |
2020-06-19 | $25.06 | $25.06 | $25.06 | $25.06 | $23.78 | 0 |
2020-06-18 | $25.00 | $25.06 | $25.00 | $25.06 | $23.78 | 1,160 |
2020-06-17 | $25.17 | $25.19 | $25.09 | $25.09 | $23.81 | 1,001 |
2020-06-16 | $24.70 | $24.70 | $24.70 | $24.70 | $23.44 | 81 |
2020-06-15 | $24.70 | $24.70 | $24.70 | $24.70 | $23.44 | 0 |
2020-06-12 | $24.70 | $24.70 | $24.70 | $24.70 | $23.44 | 6 |
2020-06-11 | $24.81 | $24.81 | $24.70 | $24.70 | $23.44 | 1,547 |
2020-06-10 | $24.99 | $25.05 | $24.99 | $25.05 | $23.77 | 534 |
2020-06-09 | $24.86 | $24.86 | $24.86 | $24.86 | $23.59 | 102 |
2020-06-08 | $25.03 | $25.10 | $25.03 | $25.10 | $23.82 | 211 |
2020-06-05 | $24.84 | $24.84 | $24.84 | $24.84 | $23.57 | 55 |
2020-06-04 | $24.81 | $24.84 | $24.81 | $24.84 | $23.57 | 109 |
2020-06-03 | $24.70 | $24.79 | $24.65 | $24.79 | $23.52 | 2,239 |
2020-06-02 | $24.52 | $24.60 | $24.49 | $24.60 | $23.34 | 20,044 |
2020-06-01 | $24.56 | $24.59 | $24.47 | $24.56 | $23.30 | 12,204 |
2020-05-29 | $24.56 | $24.56 | $24.49 | $24.56 | $23.26 | 1,197 |
2020-05-28 | $24.49 | $24.53 | $24.49 | $24.53 | $23.22 | 402 |
2020-05-27 | $24.48 | $24.48 | $24.48 | $24.48 | $23.18 | 504 |
2020-05-26 | $24.38 | $24.39 | $24.38 | $24.39 | $23.09 | 775 |
2020-05-22 | $24.23 | $24.25 | $24.23 | $24.24 | $22.95 | 1,529 |
2020-05-21 | $24.05 | $24.05 | $24.05 | $24.05 | $22.77 | 199 |
2020-05-20 | $24.05 | $24.05 | $24.05 | $24.05 | $22.77 | 2 |
2020-05-19 | $24.07 | $24.07 | $24.05 | $24.05 | $22.77 | 105 |
2020-05-18 | $23.87 | $23.87 | $23.87 | $23.87 | $22.61 | 29 |
2020-05-15 | $23.85 | $23.87 | $23.85 | $23.87 | $22.61 | 1,700 |
2020-05-14 | $23.88 | $23.88 | $23.88 | $23.88 | $22.61 | 0 |
2020-05-13 | $23.83 | $23.88 | $23.83 | $23.88 | $22.61 | 140,020 |
2020-05-12 | $23.86 | $23.92 | $23.85 | $23.92 | $22.65 | 4,209 |
2020-05-11 | $24.01 | $24.01 | $24.01 | $24.01 | $22.73 | 42 |
2020-05-08 | $24.01 | $24.01 | $24.01 | $24.01 | $22.73 | 3 |
2020-05-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.73 | 95 |
2020-05-06 | $24.01 | $24.01 | $24.01 | $24.01 | $22.73 | 18 |
2020-05-05 | $23.96 | $24.03 | $23.94 | $24.01 | $22.73 | 2,043 |
2020-05-04 | $24.04 | $24.04 | $24.02 | $24.02 | $22.74 | 771 |
2020-05-01 | $23.85 | $23.98 | $23.82 | $23.98 | $22.71 | 7,307 |
2020-04-30 | $24.22 | $24.22 | $24.22 | $24.22 | $22.75 | 10 |
2020-04-29 | $24.21 | $24.22 | $24.21 | $24.22 | $22.75 | 204 |
2020-04-28 | $24.17 | $24.17 | $24.06 | $24.06 | $22.60 | 1,135 |
2020-04-27 | $24.14 | $24.16 | $24.05 | $24.06 | $22.60 | 7,407 |
2020-04-24 | $23.87 | $23.87 | $23.87 | $23.87 | $22.43 | 12 |
2020-04-23 | $23.87 | $23.87 | $23.87 | $23.87 | $22.43 | 6 |
2020-04-22 | $23.87 | $23.87 | $23.87 | $23.87 | $22.43 | 0 |
2020-04-21 | $23.97 | $23.97 | $23.87 | $23.87 | $22.43 | 5,311 |
2020-04-20 | $24.00 | $24.12 | $23.92 | $23.99 | $22.53 | 672,193 |
2020-04-17 | $24.14 | $24.14 | $24.14 | $24.14 | $22.68 | 27 |
2020-04-16 | $23.98 | $24.14 | $23.98 | $24.14 | $22.68 | 694 |
2020-04-15 | $24.38 | $24.38 | $24.38 | $24.38 | $22.90 | 62 |
2020-04-14 | $24.15 | $24.41 | $24.15 | $24.38 | $22.90 | 1,557 |
2020-04-13 | $24.03 | $24.33 | $24.01 | $24.14 | $22.68 | 12,344 |
2020-04-09 | $23.85 | $24.16 | $23.62 | $24.01 | $22.56 | 12,696 |
2020-04-08 | $23.41 | $23.51 | $23.22 | $23.46 | $22.05 | 2,556 |
2020-04-07 | $23.07 | $23.21 | $23.07 | $23.17 | $21.76 | 1,098 |
2020-04-06 | $22.70 | $23.01 | $22.70 | $22.93 | $21.54 | 2,143 |
2020-04-03 | $22.93 | $23.03 | $22.64 | $22.86 | $21.48 | 12,461 |
2020-04-02 | $22.42 | $22.79 | $22.42 | $22.70 | $21.33 | 2,384 |
2020-04-01 | $22.48 | $22.49 | $22.48 | $22.49 | $21.13 | 390 |
2020-03-31 | $22.60 | $22.60 | $22.52 | $22.58 | $21.13 | 3,269 |
2020-03-30 | $22.38 | $22.50 | $22.37 | $22.37 | $20.93 | 5,502 |
2020-03-27 | $22.24 | $22.24 | $22.14 | $22.22 | $20.79 | 3,604 |
2020-03-26 | $22.24 | $22.33 | $22.20 | $22.28 | $20.85 | 4,153 |
2020-03-25 | $21.88 | $22.05 | $21.86 | $22.05 | $20.64 | 1,624 |
2020-03-24 | $21.76 | $21.88 | $21.35 | $21.52 | $20.13 | 7,394 |
2020-03-23 | $21.30 | $21.50 | $21.21 | $21.49 | $20.11 | 3,372 |
2020-03-20 | $21.21 | $21.42 | $21.13 | $21.42 | $20.04 | 2,418 |
2020-03-19 | $22.53 | $22.53 | $22.11 | $22.50 | $21.06 | 10,520 |
2020-03-18 | $22.62 | $23.53 | $22.53 | $22.86 | $21.39 | 2,962 |
2020-03-17 | $23.65 | $23.65 | $23.65 | $23.65 | $22.13 | 8 |
2020-03-16 | $24.00 | $24.00 | $23.65 | $23.65 | $22.13 | 266 |
2020-03-13 | $24.00 | $24.35 | $23.98 | $24.35 | $22.79 | 7,877 |
2020-03-12 | $23.99 | $23.99 | $23.87 | $23.87 | $22.34 | 1,935 |
2020-03-11 | $24.53 | $24.53 | $24.28 | $24.33 | $22.76 | 10,315 |
2020-03-10 | $24.50 | $24.62 | $24.50 | $24.56 | $22.98 | 809 |
2020-03-09 | $24.95 | $24.95 | $24.62 | $24.62 | $23.04 | 2,117 |
2020-03-06 | $25.46 | $25.61 | $25.40 | $25.55 | $23.91 | 13,216 |
2020-03-05 | $25.88 | $25.88 | $25.82 | $25.82 | $24.16 | 8,767 |
2020-03-04 | $25.92 | $25.96 | $25.92 | $25.92 | $24.25 | 2,378 |
2020-03-03 | $25.77 | $25.91 | $25.77 | $25.82 | $24.16 | 7,070 |
2020-03-02 | $25.75 | $25.75 | $25.68 | $25.68 | $24.03 | 4,430 |
2020-02-28 | $25.75 | $25.82 | $25.71 | $25.82 | $24.09 | 4,825 |
2020-02-27 | $25.86 | $25.95 | $25.80 | $25.80 | $24.07 | 18,323 |
2020-02-26 | $25.95 | $25.96 | $25.91 | $25.91 | $24.18 | 5,301 |
2020-02-25 | $25.98 | $26.00 | $25.95 | $25.97 | $24.23 | 9,266 |
2020-02-24 | $25.93 | $25.97 | $25.93 | $25.95 | $24.21 | 2,799 |
2020-02-21 | $25.88 | $26.02 | $25.88 | $25.97 | $24.23 | 4,276 |
2020-02-20 | $25.97 | $26.00 | $25.94 | $25.94 | $24.20 | 7,063 |
2020-02-19 | $25.94 | $25.99 | $25.93 | $25.94 | $24.20 | 23,035 |
2020-02-18 | $25.96 | $25.96 | $25.93 | $25.94 | $24.20 | 4,586 |
2020-02-14 | $25.93 | $25.95 | $25.93 | $25.94 | $24.20 | 7,129 |
2020-02-13 | $25.92 | $26.06 | $25.91 | $25.93 | $24.19 | 42,006 |
2020-02-12 | $25.93 | $26.04 | $25.93 | $25.97 | $24.23 | 15,545 |
2020-02-11 | $25.92 | $25.94 | $25.92 | $25.93 | $24.19 | 6,048 |
2020-02-10 | $25.92 | $26.05 | $25.92 | $25.93 | $24.19 | 120,360 |
2020-02-07 | $25.88 | $27.49 | $25.88 | $25.92 | $24.19 | 133,265 |
2020-02-06 | $25.89 | $25.91 | $25.87 | $25.87 | $24.14 | 9,219 |
2020-02-05 | $25.90 | $26.00 | $25.85 | $25.85 | $24.12 | 7,722 |
2020-02-04 | $25.88 | $25.88 | $25.82 | $25.84 | $24.11 | 3,680 |
2020-02-03 | $25.85 | $25.89 | $25.85 | $25.86 | $24.12 | 2,022 |
2020-01-31 | $26.03 | $26.04 | $26.00 | $26.02 | $24.15 | 16,978 |
2020-01-30 | $26.00 | $26.03 | $25.98 | $25.98 | $24.11 | 176,902 |
2020-01-29 | $25.93 | $25.93 | $25.93 | $25.93 | $24.06 | 125 |
2020-01-28 | $25.98 | $25.98 | $25.93 | $25.93 | $24.06 | 1,252 |
2020-01-27 | $25.92 | $25.92 | $25.91 | $25.91 | $24.04 | 368 |
2020-01-24 | $25.97 | $25.97 | $25.93 | $25.93 | $24.06 | 2,576 |
2020-01-23 | $25.94 | $25.94 | $25.94 | $25.94 | $24.07 | 79,070 |
2020-01-22 | $25.98 | $25.98 | $25.94 | $25.94 | $24.07 | 1,622 |
2020-01-21 | $25.95 | $25.98 | $25.94 | $25.94 | $24.07 | 2,600 |
2020-01-17 | $25.91 | $25.91 | $25.91 | $25.91 | $24.04 | 333 |
2020-01-16 | $25.93 | $25.95 | $25.91 | $25.91 | $24.04 | 11,673 |
2020-01-15 | $25.93 | $25.94 | $25.90 | $25.90 | $24.04 | 3,277 |
2020-01-14 | $25.84 | $25.88 | $25.84 | $25.88 | $24.02 | 141 |
2020-01-13 | $25.93 | $25.93 | $25.89 | $25.89 | $24.02 | 1,000 |
2020-01-10 | $25.96 | $25.96 | $25.89 | $25.89 | $24.03 | 7,019 |
2020-01-09 | $25.80 | $25.80 | $25.80 | $25.80 | $23.94 | 923 |
2020-01-08 | $25.91 | $25.92 | $25.88 | $25.88 | $24.02 | 3,595 |
2020-01-07 | $25.89 | $25.90 | $25.88 | $25.88 | $24.02 | 48,362 |
2020-01-06 | $25.91 | $25.91 | $25.88 | $25.88 | $24.02 | 3,592 |
2020-01-03 | $25.84 | $25.84 | $25.84 | $25.84 | $23.98 | 5 |
2020-01-02 | $25.87 | $25.88 | $25.84 | $25.84 | $23.98 | 1,350 |
2019-12-31 | $25.82 | $25.82 | $25.82 | $25.82 | $23.96 | 46 |
2019-12-30 | $25.87 | $25.87 | $25.82 | $25.82 | $23.96 | 4,430 |
2019-12-27 | $25.82 | $25.86 | $25.81 | $25.81 | $23.95 | 380 |
2019-12-26 | $25.84 | $25.84 | $25.84 | $25.84 | $23.98 | 90 |
2019-12-24 | $25.84 | $25.84 | $25.84 | $25.84 | $23.86 | 69 |
2019-12-23 | $25.86 | $25.87 | $25.84 | $25.84 | $23.86 | 4,461 |
2019-12-20 | $25.89 | $25.89 | $25.84 | $25.84 | $23.86 | 1,350 |
2019-12-19 | $25.73 | $25.73 | $25.73 | $25.73 | $23.75 | 0 |
2019-12-18 | $25.73 | $25.73 | $25.73 | $25.73 | $23.75 | 99 |
2019-12-17 | $25.73 | $25.73 | $25.73 | $25.73 | $23.75 | 0 |
2019-12-16 | $25.73 | $25.73 | $25.73 | $25.73 | $23.75 | 20 |
2019-12-13 | $25.73 | $25.73 | $25.73 | $25.73 | $23.75 | 29 |
2019-12-12 | $25.73 | $25.73 | $25.73 | $25.73 | $23.75 | 0 |
2019-12-11 | $25.63 | $25.73 | $25.63 | $25.73 | $23.75 | 516 |
2019-12-10 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 102 |
2019-12-09 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 2 |
2019-12-06 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 40 |
2019-12-05 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 9 |
2019-12-04 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 124 |
2019-12-03 | $25.66 | $25.66 | $25.66 | $25.66 | $23.69 | 210 |
2019-12-02 | $25.61 | $25.66 | $25.61 | $25.66 | $23.69 | 201 |
2019-11-29 | $25.74 | $25.74 | $25.74 | $25.74 | $23.69 | 8 |
2019-11-27 | $25.74 | $25.74 | $25.74 | $25.74 | $23.69 | 0 |
2019-11-26 | $25.75 | $25.77 | $25.74 | $25.74 | $23.69 | 2,612 |
2019-11-25 | $25.78 | $25.78 | $25.69 | $25.74 | $23.69 | 2,516 |
2019-11-22 | $25.77 | $25.77 | $25.77 | $25.77 | $23.72 | 2 |
2019-11-21 | $25.75 | $25.77 | $25.75 | $25.77 | $23.72 | 327 |
2019-11-20 | $25.73 | $25.75 | $25.69 | $25.75 | $23.70 | 3,285 |
2019-11-19 | $25.76 | $25.79 | $25.76 | $25.76 | $23.71 | 680 |
2019-11-18 | $25.74 | $25.74 | $25.74 | $25.74 | $23.69 | 0 |
2019-11-15 | $25.74 | $25.74 | $25.74 | $25.74 | $23.69 | 1 |
2019-11-14 | $25.70 | $25.74 | $25.70 | $25.74 | $23.69 | 2,272 |
2019-11-13 | $25.70 | $25.70 | $25.70 | $25.70 | $23.66 | 15,000 |
2019-11-12 | $25.71 | $25.71 | $25.70 | $25.70 | $23.66 | 729 |
2019-11-11 | $25.76 | $25.76 | $25.76 | $25.76 | $23.71 | 40 |
2019-11-08 | $25.76 | $25.76 | $25.76 | $25.76 | $23.71 | 2 |
2019-11-07 | $25.76 | $25.76 | $25.76 | $25.76 | $23.71 | 140 |
2019-11-06 | $25.74 | $25.77 | $25.72 | $25.76 | $23.71 | 12,069 |
2019-11-05 | $25.75 | $25.75 | $25.75 | $25.75 | $23.70 | 371 |
2019-11-04 | $25.76 | $25.76 | $25.55 | $25.55 | $23.52 | 1,505 |
2019-11-01 | $25.78 | $25.78 | $25.78 | $25.78 | $23.73 | 1 |
2019-10-31 | $25.88 | $25.90 | $25.86 | $25.86 | $23.73 | 2,291 |
2019-10-30 | $25.80 | $25.80 | $25.78 | $25.78 | $23.65 | 1,487 |
2019-10-29 | $25.77 | $25.77 | $25.77 | $25.77 | $23.64 | 586 |
2019-10-28 | $25.77 | $25.77 | $25.77 | $25.77 | $23.64 | 40 |
2019-10-25 | $25.77 | $25.77 | $25.77 | $25.77 | $23.64 | 24 |
2019-10-24 | $25.77 | $25.77 | $25.77 | $25.77 | $23.64 | 0 |
2019-10-23 | $25.77 | $25.77 | $25.77 | $25.77 | $23.64 | 54 |
2019-10-22 | $25.77 | $25.77 | $25.77 | $25.77 | $23.64 | 0 |
2019-10-21 | $25.77 | $25.77 | $25.77 | $25.77 | $23.64 | 78 |
2019-10-18 | $25.76 | $25.77 | $25.76 | $25.77 | $23.64 | 1,189 |
2019-10-17 | $25.78 | $25.78 | $25.78 | $25.78 | $23.65 | 2 |
2019-10-16 | $25.77 | $25.78 | $25.77 | $25.78 | $23.65 | 1,376 |
2019-10-15 | $25.70 | $25.70 | $25.70 | $25.70 | $23.58 | 22 |
2019-10-14 | $25.68 | $25.70 | $25.68 | $25.70 | $23.58 | 1,536 |
2019-10-11 | $25.76 | $25.76 | $25.76 | $25.76 | $23.63 | 699 |
2019-10-10 | $25.75 | $25.75 | $25.75 | $25.75 | $23.62 | 108 |
2019-10-09 | $25.79 | $25.82 | $25.79 | $25.79 | $23.66 | 1,000 |
2019-10-08 | $25.89 | $25.89 | $25.89 | $25.89 | $23.75 | 1 |
2019-10-07 | $25.89 | $25.89 | $25.89 | $25.89 | $23.75 | 34 |
2019-10-04 | $25.89 | $25.89 | $25.89 | $25.89 | $23.75 | 31 |
2019-10-03 | $25.88 | $25.89 | $25.88 | $25.89 | $23.75 | 1,397 |
2019-10-02 | $25.75 | $25.75 | $25.75 | $25.75 | $23.62 | 195 |
2019-10-01 | $25.71 | $25.71 | $25.71 | $25.71 | $23.59 | 41 |
2019-09-30 | $25.80 | $25.80 | $25.80 | $25.80 | $23.59 | 2 |
2019-09-27 | $25.80 | $25.80 | $25.80 | $25.80 | $23.59 | 197 |
2019-09-26 | $25.78 | $25.78 | $25.78 | $25.78 | $23.57 | 3 |
2019-09-25 | $25.78 | $25.78 | $25.78 | $25.78 | $23.57 | 402 |
2019-09-24 | $25.78 | $25.80 | $25.78 | $25.80 | $23.59 | 727 |
2019-09-23 | $25.83 | $25.84 | $25.83 | $25.83 | $23.62 | 26,380 |
2019-09-20 | $25.82 | $25.82 | $25.82 | $25.82 | $23.61 | 0 |
2019-09-19 | $25.82 | $25.82 | $25.82 | $25.82 | $23.61 | 1,042 |
2019-09-18 | $25.81 | $25.81 | $25.79 | $25.80 | $23.59 | 2,742 |
2019-09-17 | $25.73 | $25.73 | $25.73 | $25.73 | $23.53 | 0 |
2019-09-16 | $25.73 | $25.73 | $25.73 | $25.73 | $23.53 | 0 |
2019-09-13 | $25.73 | $25.74 | $25.73 | $25.73 | $23.53 | 2,020 |
2019-09-12 | $25.79 | $25.80 | $25.75 | $25.75 | $23.54 | 2,528 |
2019-09-11 | $25.79 | $25.79 | $25.79 | $25.79 | $23.58 | 1 |
2019-09-10 | $25.80 | $25.80 | $25.79 | $25.79 | $23.58 | 2,236 |
2019-09-09 | $25.85 | $25.85 | $25.85 | $25.85 | $23.64 | 106 |
2019-09-06 | $25.85 | $25.85 | $25.85 | $25.85 | $23.64 | 1 |
2019-09-05 | $25.85 | $25.87 | $25.85 | $25.85 | $23.64 | 1,507 |
2019-09-04 | $25.86 | $25.90 | $25.86 | $25.89 | $23.67 | 2,000 |
2019-09-03 | $25.68 | $25.68 | $25.68 | $25.68 | $23.48 | 2 |
2019-08-30 | $25.77 | $25.77 | $25.77 | $25.77 | $23.48 | 2 |
2019-08-29 | $25.77 | $25.77 | $25.77 | $25.77 | $23.48 | 10 |
2019-08-28 | $25.77 | $25.77 | $25.77 | $25.77 | $23.48 | 0 |
2019-08-27 | $25.77 | $25.77 | $25.77 | $25.77 | $23.48 | 136 |
2019-08-26 | $25.77 | $25.77 | $25.77 | $25.77 | $23.48 | 0 |
2019-08-23 | $25.77 | $25.77 | $25.77 | $25.77 | $23.48 | 0 |
2019-08-22 | $25.77 | $25.77 | $25.77 | $25.77 | $23.48 | 0 |
2019-08-21 | $25.77 | $25.77 | $25.77 | $25.77 | $23.48 | 0 |
2019-08-20 | $25.77 | $25.77 | $25.77 | $25.77 | $23.48 | 609 |
2019-08-19 | $25.85 | $25.85 | $25.85 | $25.85 | $23.55 | 0 |
2019-08-16 | $25.85 | $25.85 | $25.85 | $25.85 | $23.55 | 64 |
2019-08-15 | $25.85 | $25.85 | $25.85 | $25.85 | $23.55 | 5 |
2019-08-14 | $25.79 | $25.86 | $25.79 | $25.85 | $23.55 | 3,111 |
2019-08-13 | $25.88 | $25.88 | $25.88 | $25.88 | $23.58 | 30 |
2019-08-12 | $25.89 | $25.89 | $25.88 | $25.88 | $23.58 | 5,000 |
2019-08-09 | $25.92 | $25.92 | $25.88 | $25.88 | $23.58 | 554 |
2019-08-08 | $25.89 | $25.89 | $25.87 | $25.87 | $23.57 | 350 |
2019-08-07 | $25.90 | $25.90 | $25.90 | $25.90 | $23.60 | 33 |
2019-08-06 | $25.90 | $25.90 | $25.90 | $25.90 | $23.60 | 5,053 |
2019-08-05 | $25.96 | $25.96 | $25.96 | $25.96 | $23.65 | 300 |
2019-08-02 | $25.96 | $25.96 | $25.96 | $25.96 | $23.65 | 349 |
2019-08-01 | $25.91 | $25.91 | $25.91 | $25.91 | $23.61 | 5 |
2019-07-31 | $25.94 | $25.97 | $25.91 | $25.91 | $23.53 | 1,459 |
2019-07-30 | $25.95 | $26.01 | $25.95 | $26.01 | $23.61 | 986 |
2019-07-29 | $26.01 | $26.03 | $25.99 | $26.02 | $23.63 | 2,250 |
2019-07-26 | $26.01 | $26.01 | $26.01 | $26.01 | $23.62 | 271 |
2019-07-25 | $26.00 | $26.00 | $25.99 | $26.00 | $23.61 | 2,303 |
2019-07-24 | $25.97 | $25.97 | $25.97 | $25.97 | $23.58 | 231 |
2019-07-23 | $25.98 | $25.98 | $25.98 | $25.98 | $23.59 | 9 |
2019-07-22 | $25.98 | $25.98 | $25.98 | $25.98 | $23.59 | 4 |
2019-07-19 | $25.95 | $25.98 | $25.95 | $25.98 | $23.59 | 1,883 |
2019-07-18 | $25.94 | $25.95 | $25.94 | $25.95 | $23.56 | 201 |
2019-07-17 | $25.92 | $25.92 | $25.92 | $25.92 | $23.54 | 13 |
2019-07-16 | $25.92 | $25.92 | $25.92 | $25.92 | $23.54 | 903 |
2019-07-15 | $25.91 | $25.91 | $25.91 | $25.91 | $23.53 | 0 |
2019-07-12 | $25.91 | $25.91 | $25.91 | $25.91 | $23.53 | 193 |
2019-07-11 | $25.90 | $25.91 | $25.90 | $25.91 | $23.53 | 3,104 |
2019-07-10 | $25.91 | $25.91 | $25.91 | $25.91 | $23.53 | 1,328 |
2019-07-09 | $25.94 | $25.94 | $25.94 | $25.94 | $23.55 | 215 |
2019-07-08 | $25.94 | $25.94 | $25.94 | $25.94 | $23.55 | 13 |
2019-07-05 | $25.91 | $25.94 | $25.91 | $25.94 | $23.55 | 780 |
2019-07-03 | $26.00 | $26.00 | $26.00 | $26.00 | $23.61 | 2,002 |
2019-07-02 | $25.91 | $25.95 | $25.91 | $25.95 | $23.56 | 3,036 |
2019-07-01 | $25.93 | $25.93 | $25.88 | $25.88 | $23.50 | 2,701 |
2019-06-28 | $25.90 | $25.90 | $25.90 | $25.90 | $23.44 | 1,236 |
2019-06-27 | $25.86 | $25.87 | $25.86 | $25.87 | $23.41 | 3,419 |
2019-06-26 | $25.84 | $25.84 | $25.84 | $25.84 | $23.39 | 952 |
2019-06-25 | $25.87 | $25.87 | $25.87 | $25.87 | $23.42 | 4 |
2019-06-24 | $25.84 | $25.88 | $25.84 | $25.87 | $23.42 | 1,244 |
2019-06-21 | $25.83 | $25.84 | $25.83 | $25.84 | $23.39 | 4,480 |
2019-06-20 | $25.69 | $25.69 | $25.69 | $25.69 | $23.25 | 175 |
2019-06-19 | $25.69 | $25.69 | $25.69 | $25.69 | $23.25 | 1,491 |
2019-06-18 | $25.70 | $25.72 | $25.68 | $25.68 | $23.24 | 4,293 |
2019-06-17 | $25.63 | $25.65 | $25.62 | $25.62 | $23.19 | 6,086 |
2019-06-14 | $25.66 | $25.66 | $25.66 | $25.66 | $23.23 | 20 |
2019-06-13 | $25.66 | $25.66 | $25.65 | $25.66 | $23.23 | 1,220 |
2019-06-12 | $25.63 | $25.64 | $25.63 | $25.64 | $23.21 | 1,275 |
2019-06-11 | $25.62 | $25.62 | $25.62 | $25.62 | $23.19 | 27 |
2019-06-10 | $25.61 | $25.62 | $25.61 | $25.62 | $23.19 | 2,076 |
2019-06-07 | $25.64 | $25.64 | $25.63 | $25.63 | $23.19 | 364 |
2019-06-06 | $25.58 | $25.58 | $25.58 | $25.58 | $23.15 | 569 |
2019-06-05 | $25.54 | $25.54 | $25.54 | $25.54 | $23.11 | 6 |
2019-06-04 | $25.53 | $25.54 | $25.53 | $25.54 | $23.11 | 2,030 |
2019-06-03 | $25.46 | $25.48 | $25.46 | $25.48 | $23.06 | 1,520 |
2019-05-31 | $25.47 | $25.47 | $25.47 | $25.47 | $22.97 | 464 |
2019-05-30 | $25.47 | $25.47 | $25.47 | $25.47 | $22.97 | 391 |
2019-05-29 | $25.48 | $25.48 | $25.48 | $25.48 | $22.98 | 0 |
2019-05-28 | $25.48 | $25.48 | $25.48 | $25.48 | $22.98 | 1 |
2019-05-24 | $25.47 | $25.48 | $25.47 | $25.48 | $22.98 | 1,119 |
2019-05-23 | $25.46 | $25.46 | $25.45 | $25.45 | $22.95 | 1,340 |
2019-05-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.00 | 0 |
2019-05-21 | $25.50 | $25.50 | $25.50 | $25.50 | $23.00 | 0 |
2019-05-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.00 | 1 |
2019-05-17 | $25.50 | $25.50 | $25.50 | $25.50 | $23.00 | 0 |
2019-05-16 | $25.51 | $25.51 | $25.50 | $25.50 | $23.00 | 500 |
2019-05-15 | $25.50 | $25.50 | $25.50 | $25.50 | $23.00 | 295 |
2019-05-14 | $25.46 | $25.46 | $25.46 | $25.46 | $22.96 | 0 |
2019-05-13 | $25.46 | $25.46 | $25.46 | $25.46 | $22.96 | 2,032 |
2019-05-10 | $25.51 | $25.51 | $25.51 | $25.51 | $23.01 | 0 |
2019-05-09 | $25.49 | $25.51 | $25.49 | $25.51 | $23.01 | 903 |
2019-05-08 | $25.46 | $25.46 | $25.46 | $25.46 | $22.97 | 1 |
2019-05-07 | $25.46 | $25.46 | $25.46 | $25.46 | $22.97 | 4,003 |
2019-05-06 | $25.46 | $25.46 | $25.46 | $25.46 | $22.97 | 0 |
2019-05-03 | $25.45 | $25.46 | $25.45 | $25.46 | $22.97 | 304 |
2019-05-02 | $25.52 | $25.52 | $25.52 | $25.52 | $23.01 | 0 |
2019-05-01 | $25.43 | $25.43 | $25.43 | $25.43 | $22.94 | 255 |
2019-04-30 | $25.52 | $25.52 | $25.52 | $25.52 | $22.94 | 0 |
2019-04-29 | $25.52 | $25.52 | $25.52 | $25.52 | $22.94 | 390 |
2019-04-26 | $25.55 | $25.55 | $25.55 | $25.55 | $22.97 | 850 |
2019-04-25 | $25.50 | $25.70 | $25.50 | $25.50 | $22.93 | 3,900 |
2019-04-24 | $25.42 | $25.42 | $25.42 | $25.42 | $22.85 | 0 |
2019-04-23 | $25.42 | $25.42 | $25.42 | $25.42 | $22.85 | 0 |
2019-04-22 | $25.42 | $25.42 | $25.42 | $25.42 | $22.85 | 300 |
2019-04-18 | $25.44 | $25.45 | $25.44 | $25.45 | $22.88 | 3,416 |
2019-04-17 | $25.41 | $25.41 | $25.41 | $25.41 | $22.85 | 978 |
2019-04-16 | $25.47 | $25.47 | $25.47 | $25.47 | $22.90 | 70 |
2019-04-15 | $25.47 | $25.47 | $25.47 | $25.47 | $22.90 | 0 |
2019-04-12 | $25.46 | $25.47 | $25.46 | $25.47 | $22.90 | 2,000 |
2019-04-11 | $25.45 | $25.47 | $25.45 | $25.47 | $22.90 | 657 |
2019-04-10 | $25.45 | $25.45 | $25.45 | $25.45 | $22.88 | 393 |
2019-04-09 | $25.41 | $25.41 | $25.41 | $25.41 | $22.85 | 0 |
2019-04-08 | $25.41 | $25.41 | $25.41 | $25.41 | $22.85 | 4 |
2019-04-05 | $25.40 | $25.41 | $25.40 | $25.41 | $22.85 | 1,306 |
2019-04-04 | $25.38 | $25.38 | $25.38 | $25.38 | $22.82 | 0 |
2019-04-03 | $25.38 | $25.38 | $25.38 | $25.38 | $22.82 | 616 |
2019-04-02 | $25.37 | $25.54 | $25.37 | $25.37 | $22.81 | 1,200 |
2019-04-01 | $25.36 | $25.37 | $25.34 | $25.34 | $22.78 | 2,256 |
2019-03-29 | $25.47 | $25.47 | $25.47 | $25.47 | $22.82 | 115 |
2019-03-28 | $25.48 | $25.48 | $25.48 | $25.48 | $22.82 | 189 |
2019-03-27 | $25.49 | $25.49 | $25.48 | $25.48 | $22.83 | 4,363 |
2019-03-26 | $25.44 | $25.46 | $25.44 | $25.46 | $22.80 | 700 |
2019-03-25 | $25.42 | $25.45 | $25.42 | $25.45 | $22.80 | 663 |
2019-03-22 | $25.41 | $25.41 | $25.41 | $25.41 | $22.76 | 100 |
2019-03-21 | $25.38 | $25.50 | $25.38 | $25.38 | $22.74 | 1,150 |
2019-03-20 | $25.25 | $25.25 | $25.25 | $25.25 | $22.62 | 115 |
2019-03-19 | $25.21 | $25.38 | $25.21 | $25.26 | $22.63 | 2,085 |
2019-03-18 | $25.22 | $25.22 | $25.22 | $25.22 | $22.59 | 240 |
2019-03-15 | $25.21 | $25.22 | $25.21 | $25.21 | $22.58 | 2,016 |
2019-03-14 | $25.18 | $25.18 | $25.18 | $25.18 | $22.55 | 100 |
2019-03-13 | $25.19 | $25.19 | $25.19 | $25.19 | $22.57 | 101 |
2019-03-12 | $25.14 | $25.14 | $25.14 | $25.14 | $22.52 | 0 |
2019-03-11 | $25.14 | $25.14 | $25.14 | $25.14 | $22.52 | 0 |
2019-03-08 | $25.14 | $25.14 | $25.14 | $25.14 | $22.52 | 10 |
2019-03-07 | $25.16 | $25.16 | $25.13 | $25.14 | $22.52 | 600 |
2019-03-06 | $25.09 | $25.09 | $25.09 | $25.09 | $22.48 | 0 |
2019-03-05 | $25.09 | $25.09 | $25.09 | $25.09 | $22.48 | 102 |
2019-03-04 | $25.10 | $25.10 | $25.10 | $25.10 | $22.48 | 1,216 |
2019-03-01 | $25.09 | $25.09 | $25.09 | $25.09 | $22.48 | 4,314 |
2019-02-28 | $25.11 | $25.11 | $25.11 | $25.11 | $22.45 | 0 |
2019-02-27 | $25.11 | $25.11 | $25.11 | $25.11 | $22.45 | 600 |
2019-02-26 | $25.11 | $25.11 | $25.11 | $25.11 | $22.45 | 1,010 |
2019-02-25 | $25.09 | $25.09 | $25.09 | $25.09 | $22.43 | 100 |
2019-02-22 | $25.08 | $25.08 | $25.08 | $25.08 | $22.42 | 100 |
2019-02-21 | $25.05 | $25.06 | $25.05 | $25.06 | $22.40 | 459 |
2019-02-20 | $25.06 | $25.06 | $25.06 | $25.06 | $22.40 | 1,200 |
2019-02-19 | $25.06 | $25.06 | $25.06 | $25.06 | $22.40 | 1,102 |
2019-02-15 | $25.03 | $25.04 | $25.03 | $25.04 | $22.39 | 4,172 |
2019-02-14 | $25.06 | $25.06 | $25.02 | $25.02 | $22.37 | 5,333 |
2019-02-13 | $25.05 | $25.05 | $25.05 | $25.05 | $22.40 | 0 |
2019-02-12 | $25.04 | $25.05 | $25.04 | $25.05 | $22.40 | 8,293 |
2019-02-11 | $25.04 | $25.10 | $24.99 | $25.06 | $22.40 | 6,200 |
2019-02-08 | $25.05 | $25.06 | $25.05 | $25.05 | $22.40 | 1,501 |
Western Asset Short Duration Income ETF (WINC) News Headlines
Recent Western Asset Short Duration Income ETF (WINC) News
Similar Companies to Western Asset Short Duration Income ETF (WINC) 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 | -- | -- | -- |