ALLIANZGI CONVERTIBLE FUND CLASS R (ANZRX) Exchange: NMFQS
Data as of March 28, 2024
$45.73 ($0.00) 0.00%
ALLIANZGI CONVERTIBLE FUND CLASS R - Daily Information
Click for more stock information on ALLIANZGI CONVERTIBLE FUND CLASS R.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $45.73 |
Previous Close | $45.73 |
High | $45.73 |
Low | $45.73 |
Adjusted Open | $45.73 |
Previous Adjusted Close | $45.73 |
Adjusted High | $45.73 |
Adjusted Low | $45.73 |
About ALLIANZGI CONVERTIBLE FUND CLASS R (ANZRX)
Effective August 10, 2021, the following information replaces the information for the Fund found under the heading Principal Investment Strategies in the section titled Investments, Risks, and Performance (beginning on page 10 of the Prospectus): Under normal circumstances, the Fund invests at least 80% of its net assets (plus the amount of any borrowings for investment purposes) in U.S. dollar-denominated fixed income securities and other debt instruments of domestic and foreign entities, including corporate bonds, securities issued or guaranteed as to principal or interest by the U.S. Government or its agencies or instrumentalities, mortgage-backed securities, and money market instruments. The Fund may invest up to 20% of its total assets in non-U.S. dollar-denominated securities of these entities. The Fund may also invest in emerging markets. The Fund may but will not necessarily engage in foreign currency transactions, including forward contracts, options on currency, futures contracts, and swap contracts, to attempt to seek to hedge or to protect against adverse changes in currency exchange rates. In pursuing its investment objective, the Fund may (but is not obligated to) use a wide variety of additional exchange-traded and over-the-counter derivatives, including futures contracts (for hedging purposes or to adjust various portfolio characteristics, including the duration (interest rate volatility) of the Fund’s portfolio); interest rate swaps (for hedging purposes or to adjust various portfolio characteristics, including the duration (interest rate volatility) of the Fund’s portfolio); credit default swaps (for hedging purposes, to earn additional income, or as a substitute for direct investments); and hybrid instruments (as a substitute for direct investments). The Fund may also purchase and sell exchange-traded and over-the-counter options for hedging purposes, to adjust various portfolio characteristics, including the duration (interest rate volatility) of the Fund’s portfolio, or as a substitute for direct investments. Use of derivatives by the Fund may create investment leverage. The Fund may purchase and sell securities on a when-issued, delayed delivery, or forward commitment basis. The Fund may also invest in money market securities, including commercial paper. The Fund may at times have significant exposure to one or more industries or sectors. The Fund may hold a portion of its assets in cash or cash equivalents. The Fund is managed by three subadvisers, Western Asset Management Company, LLC (“Western Asset”), Western Asset Management Company Limited (“Western Asset Limited”), and Brandywine Global Investment Management, LLC (“Brandywine Global”), each being responsible for a portion of the portfolio, although they may manage different amounts of the Fund’s assets. The Fund invests primarily in investment grade securities (rated Baa or higher by Moody’s or BBB or higher by Standard & Poor’s, or, if unrated, determined by the subadviser to be of comparable quality), but may invest up to 25% of the portfolio in below investment grade debt securities (“junk” or “high yield” bonds), including securities in default. In the event that a security is downgraded after its purchase by the Fund, the Fund may continue to hold the security if Western Asset or Brandywine Global consider that doing so would be consistent with the Fund’s investment objective. Certain fixed income securities in which the Fund may invest pay interest at variable or floating rates. Variable rate securities tend to reset at specified intervals, while floating rate securities may reset upon a change in a specified index rate. In most cases, these reset provisions reduce the impact of changes in market interest rates on the value of the security. However, some securities do not track the underlying index directly, but reset based on formulas that may produce a leveraging effect; others may also provide for interest payments that vary inversely with market rates. The market prices of these securities may fluctuate significantly when interest rates change. The Fund may also acquire, and subsequently hold, warrants and other equity interests. The Fund’s effective duration is normally expected to be between three and nine years. If the Fund’s effective duration falls outside of this range, the Fund will take action to bring it within its expected range within a reasonable period of time. Duration measures the price sensitivity of a bond to changes in interest rates. Duration is the dollar weighted average time to maturity of a bond utilizing the present value of all future cash flows. Effective duration measures the price sensitivity of a bond with embedded options to changes in interest rates. It provides a more accurate measure of price volatility when, due to the embedded options, the cash flow characteristics of the bond change as interest rates shift. Western Asset invests in the fixed income markets seeking to exceed returns of the Fund’s benchmark while approximating benchmark risk. Western Asset focuses on sector allocation, issue selection, duration weighting, and term structure when buying and selling securities for the Fund. Western Asset emphasizes diversification, the use of multiple strategies and identification of long-term trends. The three key factors that determine Western Asset’s allocation decisions for the Fund are: Western Asset’s broad economic outlook, its review of historical yield spreads for debt instruments versus Treasuries, and its evaluation of changes in credit quality and the corresponding impact on prices. Western Asset will determine the portion of the Fund’s assets it is responsible for to be allocated to non-U.S. dollar denominated securities from time to time. Western Asset Limited, an affiliate of Western Asset, has subadvisory responsibility for Western Asset’s non-U.S. dollar denominated investments. Western Asset Limited will select such investments based on its consideration of factors such as relative interest rates, inflation rates, exchange rates, monetary and fiscal policies, and trade and current account balances. Brandywine Global follows a value-driven, active, strategic approach to buying and selling securities for the Fund that considers duration, yield curve exposure, credit exposure, and sector weightings that are based upon the broad investment themes of its global macroeconomic research platform as they apply to U.S. markets. As part of its investment process, Brandywine Global develops an outlook for macroeconomic variables such as inflation, growth, and unemployment in the U.S., as well as in other countries that may impact U.S. fixed income sectors. Brandywine Global then develops a viewpoint on the business cycle and positions the strategy’s duration, sector weighting and credit exposures accordingly. The Fund expects that it will engage in active and frequent trading and so will typically have a relatively high portfolio turnover rate. PLEASE RETAIN THIS SUPPLEMENT FOR FUTURE REFERENCE
Invest in ALLIANZGI CONVERTIBLE FUND CLASS R (ANZRX)
Historical Stock Data for ALLIANZGI CONVERTIBLE FUND CLASS R (ANZRX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-05-25 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 0 |
2021-05-24 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 0 |
2021-05-21 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 0 |
2021-05-20 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 0 |
2021-05-19 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 0 |
2021-05-18 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
2021-05-17 | $45.35 | $45.35 | $45.35 | $45.35 | $45.35 | 0 |
2021-05-14 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 0 |
2021-05-13 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
2021-05-12 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 0 |
2021-05-11 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 0 |
2021-05-10 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 0 |
2021-05-07 | $46.63 | $46.63 | $46.63 | $46.63 | $46.63 | 0 |
2021-05-06 | $46.06 | $46.06 | $46.06 | $46.06 | $46.06 | 0 |
2021-05-05 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
2021-05-04 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 0 |
2021-05-03 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 0 |
2021-04-30 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 0 |
2021-04-29 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 0 |
2021-04-28 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 0 |
2021-04-27 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 0 |
2021-04-26 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 0 |
2021-04-23 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 0 |
2021-04-22 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 0 |
2021-04-21 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 0 |
2021-04-20 | $47.04 | $47.04 | $47.04 | $47.04 | $47.04 | 0 |
2021-04-19 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 0 |
2021-04-16 | $48.21 | $48.21 | $48.21 | $48.21 | $48.21 | 0 |
2021-04-15 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
2021-04-14 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 0 |
2021-04-13 | $48.36 | $48.36 | $48.36 | $48.36 | $48.36 | 0 |
2021-04-12 | $47.92 | $47.92 | $47.92 | $47.92 | $47.92 | 0 |
2021-04-09 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 0 |
2021-04-08 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
2021-04-07 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 0 |
2021-04-06 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 0 |
2021-04-05 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 0 |
2021-04-01 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 0 |
2021-03-31 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
2021-03-30 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 0 |
2021-03-29 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 0 |
2021-03-26 | $46.27 | $46.27 | $46.27 | $46.27 | $46.27 | 0 |
2021-03-25 | $45.87 | $45.87 | $45.87 | $45.87 | $45.87 | 0 |
2021-03-24 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 0 |
2021-03-23 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 0 |
2021-03-22 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 0 |
2021-03-19 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 0 |
2021-03-18 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
2021-03-17 | $48.39 | $48.39 | $48.39 | $48.39 | $48.37 | 0 |
2021-03-16 | $48.27 | $48.27 | $48.27 | $48.27 | $48.25 | 0 |
2021-03-15 | $48.93 | $48.93 | $48.93 | $48.93 | $48.91 | 0 |
2021-03-12 | $48.50 | $48.50 | $48.50 | $48.50 | $48.48 | 0 |
2021-03-11 | $48.67 | $48.67 | $48.67 | $48.67 | $48.65 | 0 |
2021-03-10 | $47.35 | $47.35 | $47.35 | $47.35 | $47.33 | 0 |
2021-03-09 | $47.34 | $47.34 | $47.34 | $47.34 | $47.32 | 0 |
2021-03-08 | $45.81 | $45.81 | $45.81 | $45.81 | $45.79 | 0 |
2021-03-05 | $46.69 | $46.69 | $46.69 | $46.69 | $46.67 | 0 |
2021-03-04 | $46.66 | $46.66 | $46.66 | $46.66 | $46.64 | 0 |
2021-03-03 | $47.96 | $47.96 | $47.96 | $47.96 | $47.94 | 0 |
2021-03-02 | $49.45 | $49.45 | $49.45 | $49.45 | $49.43 | 0 |
2021-03-01 | $50.17 | $50.17 | $50.17 | $50.17 | $50.15 | 0 |
2021-02-26 | $49.14 | $49.14 | $49.14 | $49.14 | $49.12 | 0 |
2021-02-25 | $48.59 | $48.59 | $48.59 | $48.59 | $48.57 | 0 |
2021-02-24 | $50.26 | $50.26 | $50.26 | $50.26 | $50.24 | 0 |
2021-02-23 | $49.81 | $49.81 | $49.81 | $49.81 | $49.79 | 0 |
2021-02-22 | $50.12 | $50.12 | $50.12 | $50.12 | $50.10 | 0 |
2021-02-19 | $51.35 | $51.35 | $51.35 | $51.35 | $51.33 | 0 |
2021-02-18 | $50.72 | $50.72 | $50.72 | $50.72 | $50.70 | 0 |
2021-02-17 | $51.09 | $51.09 | $51.09 | $51.09 | $51.07 | 0 |
2021-02-16 | $51.50 | $51.50 | $51.50 | $51.50 | $51.48 | 0 |
2021-02-12 | $51.82 | $51.82 | $51.82 | $51.82 | $51.80 | 0 |
2021-02-11 | $51.34 | $51.34 | $51.34 | $51.34 | $51.32 | 0 |
2021-02-10 | $50.90 | $50.90 | $50.90 | $50.90 | $50.88 | 0 |
2021-02-09 | $50.97 | $50.97 | $50.97 | $50.97 | $50.95 | 0 |
2021-02-08 | $50.79 | $50.79 | $50.79 | $50.79 | $50.77 | 0 |
2021-02-05 | $50.33 | $50.33 | $50.33 | $50.33 | $50.31 | 0 |
2021-02-04 | $49.70 | $49.70 | $49.70 | $49.70 | $49.68 | 0 |
2021-02-03 | $49.19 | $49.19 | $49.19 | $49.19 | $49.17 | 0 |
2021-02-02 | $49.30 | $49.30 | $49.30 | $49.30 | $49.28 | 0 |
2021-02-01 | $47.49 | $47.49 | $47.49 | $47.49 | $47.47 | 0 |
2021-01-29 | $47.49 | $47.49 | $47.49 | $47.49 | $47.47 | 0 |
2021-01-28 | $47.98 | $47.98 | $47.98 | $47.98 | $47.96 | 0 |
2021-01-27 | $47.13 | $47.13 | $47.13 | $47.13 | $47.11 | 0 |
2021-01-26 | $48.54 | $48.54 | $48.54 | $48.54 | $48.52 | 0 |
2021-01-25 | $49.17 | $49.17 | $49.17 | $49.17 | $49.15 | 0 |
2021-01-22 | $49.32 | $49.32 | $49.32 | $49.32 | $49.30 | 0 |
2021-01-21 | $49.22 | $49.22 | $49.22 | $49.22 | $49.20 | 0 |
2021-01-20 | $49.18 | $49.18 | $49.18 | $49.18 | $49.16 | 0 |
2021-01-19 | $48.89 | $48.89 | $48.89 | $48.89 | $48.87 | 0 |
2021-01-15 | $48.36 | $48.36 | $48.36 | $48.36 | $48.34 | 0 |
2021-01-14 | $48.87 | $48.87 | $48.87 | $48.87 | $48.85 | 0 |
2021-01-13 | $48.74 | $48.74 | $48.74 | $48.74 | $48.72 | 0 |
2021-01-12 | $48.68 | $48.68 | $48.68 | $48.68 | $48.66 | 0 |
2021-01-11 | $48.00 | $48.00 | $48.00 | $48.00 | $47.98 | 0 |
2021-01-08 | $48.16 | $48.16 | $48.16 | $48.16 | $48.14 | 0 |
2021-01-07 | $47.76 | $47.76 | $47.76 | $47.76 | $47.74 | 0 |
2021-01-06 | $46.51 | $46.51 | $46.51 | $46.51 | $46.49 | 0 |
2021-01-05 | $46.36 | $46.36 | $46.36 | $46.36 | $46.34 | 0 |
2021-01-04 | $45.83 | $45.83 | $45.83 | $45.83 | $45.81 | 0 |
2020-12-31 | $46.18 | $46.18 | $46.18 | $46.18 | $46.16 | 0 |
2020-12-30 | $46.16 | $46.16 | $46.16 | $46.16 | $46.14 | 0 |
2020-12-29 | $45.77 | $45.77 | $45.77 | $45.77 | $45.75 | 0 |
2020-12-28 | $46.03 | $46.03 | $46.03 | $46.03 | $46.01 | 0 |
2020-12-24 | $46.53 | $46.53 | $46.53 | $46.53 | $46.51 | 0 |
2020-12-23 | $46.57 | $46.57 | $46.57 | $46.57 | $46.55 | 0 |
2020-12-22 | $46.71 | $46.71 | $46.71 | $46.71 | $46.69 | 0 |
2020-12-21 | $46.21 | $46.21 | $46.21 | $46.21 | $46.19 | 0 |
2020-12-18 | $46.10 | $46.10 | $46.10 | $46.10 | $46.08 | 0 |
2020-12-17 | $45.92 | $45.92 | $45.92 | $45.92 | $45.90 | 0 |
2020-12-16 | $47.84 | $47.84 | $47.84 | $47.84 | $45.19 | 0 |
2020-12-15 | $47.71 | $47.71 | $47.71 | $47.71 | $45.07 | 0 |
2020-12-14 | $47.27 | $47.27 | $47.27 | $47.27 | $44.65 | 0 |
2020-12-11 | $47.08 | $47.08 | $47.08 | $47.08 | $44.48 | 0 |
2020-12-10 | $47.09 | $47.09 | $47.09 | $47.09 | $44.48 | 0 |
2020-12-09 | $46.43 | $46.43 | $46.43 | $46.43 | $43.86 | 0 |
2020-12-08 | $47.12 | $47.12 | $47.12 | $47.12 | $44.51 | 0 |
2020-12-07 | $46.73 | $46.73 | $46.73 | $46.73 | $44.14 | 0 |
2020-12-04 | $46.39 | $46.39 | $46.39 | $46.39 | $43.82 | 0 |
2020-12-03 | $45.96 | $45.96 | $45.96 | $45.96 | $43.42 | 0 |
2020-12-02 | $45.67 | $45.67 | $45.67 | $45.67 | $43.14 | 0 |
2020-12-01 | $45.74 | $45.74 | $45.74 | $45.74 | $43.21 | 0 |
2020-11-30 | $45.54 | $45.54 | $45.54 | $45.54 | $43.02 | 0 |
2020-11-27 | $45.71 | $45.71 | $45.71 | $45.71 | $43.18 | 0 |
2020-11-25 | $45.24 | $45.24 | $45.24 | $45.24 | $42.74 | 0 |
2020-11-24 | $44.95 | $44.95 | $44.95 | $44.95 | $42.46 | 0 |
2020-11-23 | $44.84 | $44.84 | $44.84 | $44.84 | $42.36 | 0 |
2020-11-20 | $44.35 | $44.35 | $44.35 | $44.35 | $41.90 | 0 |
2020-11-19 | $44.13 | $44.13 | $44.13 | $44.13 | $41.69 | 0 |
2020-11-18 | $43.49 | $43.49 | $43.49 | $43.49 | $41.08 | 0 |
2020-11-17 | $43.55 | $43.55 | $43.55 | $43.55 | $41.14 | 0 |
2020-11-16 | $43.21 | $43.21 | $43.21 | $43.21 | $40.82 | 0 |
2020-11-13 | $43.03 | $43.03 | $43.03 | $43.03 | $40.65 | 0 |
2020-11-12 | $42.90 | $42.90 | $42.90 | $42.90 | $40.53 | 0 |
2020-11-11 | $42.93 | $42.93 | $42.93 | $42.93 | $40.56 | 0 |
2020-11-10 | $42.25 | $42.25 | $42.25 | $42.25 | $39.91 | 0 |
2020-11-09 | $42.77 | $42.77 | $42.77 | $42.77 | $40.40 | 0 |
2020-11-06 | $43.37 | $43.37 | $43.37 | $43.37 | $40.97 | 0 |
2020-11-05 | $42.98 | $42.98 | $42.98 | $42.98 | $40.60 | 0 |
2020-11-04 | $42.01 | $42.01 | $42.01 | $42.01 | $39.69 | 0 |
2020-11-03 | $41.15 | $41.15 | $41.15 | $41.15 | $38.87 | 0 |
2020-11-02 | $40.49 | $40.49 | $40.49 | $40.49 | $38.25 | 0 |
2020-10-30 | $40.37 | $40.37 | $40.37 | $40.37 | $38.14 | 0 |
2020-10-29 | $41.14 | $41.14 | $41.14 | $41.14 | $38.86 | 0 |
2020-10-28 | $41.06 | $41.06 | $41.06 | $41.06 | $38.79 | 0 |
2020-10-27 | $41.81 | $41.81 | $41.81 | $41.81 | $39.50 | 0 |
2020-10-26 | $41.76 | $41.76 | $41.76 | $41.76 | $39.45 | 0 |
2020-10-23 | $42.23 | $42.23 | $42.23 | $42.23 | $39.89 | 0 |
2020-10-22 | $42.01 | $42.01 | $42.01 | $42.01 | $39.69 | 0 |
2020-10-21 | $41.79 | $41.79 | $41.79 | $41.79 | $39.48 | 0 |
2020-10-20 | $42.10 | $42.10 | $42.10 | $42.10 | $39.77 | 0 |
2020-10-19 | $42.15 | $42.15 | $42.15 | $42.15 | $39.82 | 0 |
2020-10-16 | $42.29 | $42.29 | $42.29 | $42.29 | $39.95 | 0 |
2020-10-15 | $42.34 | $42.34 | $42.34 | $42.34 | $40.00 | 0 |
2020-10-14 | $42.43 | $42.43 | $42.43 | $42.43 | $40.08 | 0 |
2020-10-13 | $42.59 | $42.59 | $42.59 | $42.59 | $40.23 | 0 |
2020-10-12 | $42.39 | $42.39 | $42.39 | $42.39 | $40.04 | 0 |
2020-10-09 | $42.21 | $42.21 | $42.21 | $42.21 | $39.87 | 0 |
2020-10-08 | $41.78 | $41.78 | $41.78 | $41.78 | $39.47 | 0 |
2020-10-07 | $41.72 | $41.72 | $41.72 | $41.72 | $39.41 | 0 |
2020-10-06 | $41.10 | $41.10 | $41.10 | $41.10 | $38.83 | 0 |
2020-10-05 | $41.27 | $41.27 | $41.27 | $41.27 | $38.99 | 0 |
2020-10-02 | $40.72 | $40.72 | $40.72 | $40.72 | $38.47 | 0 |
2020-10-01 | $41.05 | $41.05 | $41.05 | $41.05 | $38.78 | 0 |
2020-09-30 | $40.46 | $40.46 | $40.46 | $40.46 | $38.22 | 0 |
2020-09-29 | $40.32 | $40.32 | $40.32 | $40.32 | $38.09 | 0 |
2020-09-28 | $40.31 | $40.31 | $40.31 | $40.31 | $38.08 | 0 |
2020-09-25 | $39.76 | $39.76 | $39.76 | $39.76 | $37.56 | 0 |
2020-09-24 | $39.04 | $39.04 | $39.04 | $39.04 | $36.88 | 0 |
2020-09-23 | $39.23 | $39.23 | $39.23 | $39.23 | $37.06 | 0 |
2020-09-22 | $39.92 | $39.92 | $39.92 | $39.92 | $37.71 | 0 |
2020-09-21 | $39.73 | $39.73 | $39.73 | $39.73 | $37.53 | 0 |
2020-09-18 | $39.83 | $39.83 | $39.83 | $39.83 | $37.63 | 0 |
2020-09-17 | $39.77 | $39.77 | $39.77 | $39.77 | $37.57 | 0 |
2020-09-16 | $40.08 | $40.08 | $40.08 | $40.08 | $37.84 | 0 |
2020-09-15 | $40.10 | $40.10 | $40.10 | $40.10 | $37.86 | 0 |
2020-09-14 | $39.70 | $39.70 | $39.70 | $39.70 | $37.48 | 0 |
2020-09-11 | $38.97 | $38.97 | $38.97 | $38.97 | $36.79 | 0 |
2020-09-10 | $39.24 | $39.24 | $39.24 | $39.24 | $37.05 | 0 |
2020-09-09 | $39.33 | $39.33 | $39.33 | $39.33 | $37.13 | 0 |
2020-09-08 | $38.75 | $38.75 | $38.75 | $38.75 | $36.58 | 0 |
2020-09-04 | $39.60 | $39.60 | $39.60 | $39.60 | $37.39 | 0 |
2020-09-03 | $40.00 | $40.00 | $40.00 | $40.00 | $37.76 | 0 |
2020-09-02 | $41.28 | $41.28 | $41.28 | $41.28 | $38.97 | 0 |
2020-09-01 | $41.27 | $41.27 | $41.27 | $41.27 | $38.96 | 0 |
2020-08-31 | $40.80 | $40.80 | $40.80 | $40.80 | $38.52 | 0 |
2020-08-28 | $40.54 | $40.54 | $40.54 | $40.54 | $38.27 | 0 |
2020-08-27 | $40.33 | $40.33 | $40.33 | $40.33 | $38.08 | 0 |
2020-08-26 | $40.33 | $40.33 | $40.33 | $40.33 | $38.08 | 0 |
2020-08-25 | $39.90 | $39.90 | $39.90 | $39.90 | $37.67 | 0 |
2020-08-24 | $39.75 | $39.75 | $39.75 | $39.75 | $37.53 | 0 |
2020-08-21 | $39.77 | $39.77 | $39.77 | $39.77 | $37.55 | 0 |
2020-08-20 | $39.80 | $39.80 | $39.80 | $39.80 | $37.58 | 0 |
2020-08-19 | $39.53 | $39.53 | $39.53 | $39.53 | $37.32 | 0 |
2020-08-18 | $39.64 | $39.64 | $39.64 | $39.64 | $37.42 | 0 |
2020-08-17 | $39.48 | $39.48 | $39.48 | $39.48 | $37.27 | 0 |
2020-08-14 | $38.93 | $38.93 | $38.93 | $38.93 | $36.75 | 0 |
2020-08-13 | $39.01 | $39.01 | $39.01 | $39.01 | $36.83 | 0 |
2020-08-12 | $38.64 | $38.64 | $38.64 | $38.64 | $36.48 | 0 |
2020-08-11 | $38.16 | $38.16 | $38.16 | $38.16 | $36.03 | 0 |
2020-08-10 | $38.45 | $38.45 | $38.45 | $38.45 | $36.30 | 0 |
2020-08-07 | $38.73 | $38.73 | $38.73 | $38.73 | $36.57 | 0 |
2020-08-06 | $39.03 | $39.03 | $39.03 | $39.03 | $36.85 | 0 |
2020-08-05 | $38.98 | $38.98 | $38.98 | $38.98 | $36.80 | 0 |
2020-08-04 | $38.75 | $38.75 | $38.75 | $38.75 | $36.58 | 0 |
2020-08-03 | $38.55 | $38.55 | $38.55 | $38.55 | $36.40 | 0 |
2020-07-31 | $37.96 | $37.96 | $37.96 | $37.96 | $35.84 | 0 |
2020-07-30 | $37.97 | $37.97 | $37.97 | $37.97 | $35.85 | 0 |
2020-07-29 | $37.82 | $37.82 | $37.82 | $37.82 | $35.71 | 0 |
2020-07-28 | $37.24 | $37.24 | $37.24 | $37.24 | $35.16 | 0 |
2020-07-27 | $37.42 | $37.42 | $37.42 | $37.42 | $35.33 | 0 |
2020-07-24 | $36.96 | $36.96 | $36.96 | $36.96 | $34.89 | 0 |
2020-07-23 | $37.25 | $37.25 | $37.25 | $37.25 | $35.17 | 0 |
2020-07-22 | $37.55 | $37.55 | $37.55 | $37.55 | $35.45 | 0 |
2020-07-21 | $37.50 | $37.50 | $37.50 | $37.50 | $35.40 | 0 |
2020-07-20 | $37.57 | $37.57 | $37.57 | $37.57 | $35.47 | 0 |
2020-07-17 | $36.86 | $36.86 | $36.86 | $36.86 | $34.80 | 0 |
2020-07-16 | $36.62 | $36.62 | $36.62 | $36.62 | $34.57 | 0 |
2020-07-15 | $36.89 | $36.89 | $36.89 | $36.89 | $34.83 | 0 |
2020-07-14 | $36.42 | $36.42 | $36.42 | $36.42 | $34.38 | 0 |
2020-07-13 | $36.16 | $36.16 | $36.16 | $36.16 | $34.14 | 0 |
2020-07-10 | $36.94 | $36.94 | $36.94 | $36.94 | $34.88 | 0 |
2020-07-09 | $36.84 | $36.84 | $36.84 | $36.84 | $34.78 | 0 |
2020-07-08 | $36.66 | $36.66 | $36.66 | $36.66 | $34.61 | 0 |
2020-07-07 | $36.23 | $36.23 | $36.23 | $36.23 | $34.21 | 0 |
2020-07-06 | $36.33 | $36.33 | $36.33 | $36.33 | $34.30 | 0 |
2020-07-02 | $35.75 | $35.75 | $35.75 | $35.75 | $33.75 | 0 |
2020-07-01 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 0 |
2020-06-30 | $35.13 | $35.13 | $35.13 | $35.13 | $33.17 | 0 |
2020-06-29 | $34.68 | $34.68 | $34.68 | $34.68 | $32.74 | 0 |
2020-06-26 | $34.50 | $34.50 | $34.50 | $34.50 | $32.57 | 0 |
2020-06-25 | $34.79 | $34.79 | $34.79 | $34.79 | $32.85 | 0 |
2020-06-24 | $34.45 | $34.45 | $34.45 | $34.45 | $32.52 | 0 |
2020-06-23 | $35.22 | $35.22 | $35.22 | $35.22 | $33.25 | 0 |
2020-06-22 | $35.11 | $35.11 | $35.11 | $35.11 | $33.15 | 0 |
2020-06-19 | $34.93 | $34.93 | $34.93 | $34.93 | $32.98 | 0 |
2020-06-18 | $34.88 | $34.88 | $34.88 | $34.88 | $32.93 | 0 |
2020-06-17 | $34.83 | $34.83 | $34.83 | $34.83 | $32.86 | 0 |
2020-06-16 | $34.68 | $34.68 | $34.68 | $34.68 | $32.71 | 0 |
2020-06-15 | $34.27 | $34.27 | $34.27 | $34.27 | $32.33 | 0 |
2020-06-12 | $33.86 | $33.86 | $33.86 | $33.86 | $31.94 | 0 |
2020-06-11 | $33.55 | $33.55 | $33.55 | $33.55 | $31.65 | 0 |
2020-06-10 | $34.84 | $34.84 | $34.84 | $34.84 | $32.87 | 0 |
2020-06-09 | $34.83 | $34.83 | $34.83 | $34.83 | $32.86 | 0 |
2020-06-08 | $35.09 | $35.09 | $35.09 | $35.09 | $33.10 | 0 |
2020-06-05 | $34.52 | $34.52 | $34.52 | $34.52 | $32.56 | 0 |
2020-06-04 | $34.16 | $34.16 | $34.16 | $34.16 | $32.22 | 0 |
2020-06-03 | $34.39 | $34.39 | $34.39 | $34.39 | $32.44 | 0 |
2020-06-02 | $34.07 | $34.07 | $34.07 | $34.07 | $32.14 | 0 |
2020-06-01 | $33.91 | $33.91 | $33.91 | $33.91 | $31.99 | 0 |
2020-05-29 | $33.66 | $33.66 | $33.66 | $33.66 | $31.75 | 0 |
2020-05-28 | $33.21 | $33.21 | $33.21 | $33.21 | $31.33 | 0 |
2020-05-27 | $33.12 | $33.12 | $33.12 | $33.12 | $31.24 | 0 |
2020-05-26 | $32.99 | $32.99 | $32.99 | $32.99 | $31.12 | 0 |
2020-05-22 | $32.83 | $32.83 | $32.83 | $32.83 | $30.97 | 0 |
2020-05-21 | $32.55 | $32.55 | $32.55 | $32.55 | $30.71 | 0 |
2020-05-20 | $32.55 | $32.55 | $32.55 | $32.55 | $30.71 | 0 |
2020-05-19 | $32.27 | $32.27 | $32.27 | $32.27 | $30.44 | 0 |
2020-05-18 | $32.25 | $32.25 | $32.25 | $32.25 | $30.42 | 0 |
2020-05-15 | $31.79 | $31.79 | $31.79 | $31.79 | $29.99 | 0 |
2020-05-14 | $31.53 | $31.53 | $31.53 | $31.53 | $29.74 | 0 |
2020-05-13 | $31.47 | $31.47 | $31.47 | $31.47 | $29.69 | 0 |
2020-05-12 | $31.93 | $31.93 | $31.93 | $31.93 | $30.12 | 0 |
2020-05-11 | $32.37 | $32.37 | $32.37 | $32.37 | $30.54 | 0 |
2020-05-08 | $32.16 | $32.16 | $32.16 | $32.16 | $30.34 | 0 |
2020-05-07 | $31.72 | $31.72 | $31.72 | $31.72 | $29.92 | 0 |
2020-05-06 | $31.34 | $31.34 | $31.34 | $31.34 | $29.56 | 0 |
2020-05-05 | $31.17 | $31.17 | $31.17 | $31.17 | $29.40 | 0 |
2020-05-04 | $30.68 | $30.68 | $30.68 | $30.68 | $28.94 | 0 |
2020-05-01 | $30.42 | $30.42 | $30.42 | $30.42 | $28.70 | 0 |
2020-04-30 | $31.02 | $31.02 | $31.02 | $31.02 | $29.26 | 0 |
2020-04-29 | $31.16 | $31.16 | $31.16 | $31.16 | $29.39 | 0 |
2020-04-28 | $30.66 | $30.66 | $30.66 | $30.66 | $28.92 | 0 |
2020-04-27 | $30.86 | $30.86 | $30.86 | $30.86 | $29.11 | 0 |
2020-04-24 | $30.44 | $30.44 | $30.44 | $30.44 | $28.71 | 0 |
2020-04-23 | $30.18 | $30.18 | $30.18 | $30.18 | $28.47 | 0 |
2020-04-22 | $30.15 | $30.15 | $30.15 | $30.15 | $28.44 | 0 |
2020-04-21 | $29.63 | $29.63 | $29.63 | $29.63 | $27.95 | 0 |
2020-04-20 | $30.27 | $30.27 | $30.27 | $30.27 | $28.55 | 0 |
2020-04-17 | $30.29 | $30.29 | $30.29 | $30.29 | $28.57 | 0 |
2020-04-16 | $29.88 | $29.88 | $29.88 | $29.88 | $28.19 | 0 |
2020-04-15 | $29.70 | $29.70 | $29.70 | $29.70 | $28.02 | 0 |
2020-04-14 | $29.90 | $29.90 | $29.90 | $29.90 | $28.21 | 0 |
2020-04-13 | $29.26 | $29.26 | $29.26 | $29.26 | $27.60 | 0 |
2020-04-09 | $29.23 | $29.23 | $29.23 | $29.23 | $27.57 | 0 |
2020-04-08 | $28.76 | $28.76 | $28.76 | $28.76 | $27.13 | 0 |
2020-04-07 | $28.19 | $28.19 | $28.19 | $28.19 | $26.59 | 0 |
2020-04-06 | $28.16 | $28.16 | $28.16 | $28.16 | $26.56 | 0 |
2020-04-03 | $26.98 | $26.98 | $26.98 | $26.98 | $25.45 | 0 |
2020-04-02 | $27.23 | $27.23 | $27.23 | $27.23 | $25.69 | 0 |
2020-04-01 | $27.07 | $27.07 | $27.07 | $27.07 | $25.54 | 0 |
2020-03-31 | $27.88 | $27.88 | $27.88 | $27.88 | $26.30 | 0 |
2020-03-30 | $28.16 | $28.16 | $28.16 | $28.16 | $26.56 | 0 |
2020-03-27 | $27.78 | $27.78 | $27.78 | $27.78 | $26.21 | 0 |
2020-03-26 | $28.13 | $28.13 | $28.13 | $28.13 | $26.54 | 0 |
2020-03-25 | $27.25 | $27.25 | $27.25 | $27.25 | $25.71 | 0 |
2020-03-24 | $26.81 | $26.81 | $26.81 | $26.81 | $25.29 | 0 |
2020-03-23 | $25.57 | $25.57 | $25.57 | $25.57 | $24.12 | 0 |
2020-03-20 | $25.66 | $25.66 | $25.66 | $25.66 | $24.21 | 0 |
2020-03-19 | $25.97 | $25.97 | $25.97 | $25.97 | $24.50 | 0 |
2020-03-18 | $25.39 | $25.39 | $25.39 | $25.39 | $23.95 | 0 |
2020-03-17 | $26.82 | $26.82 | $26.82 | $26.82 | $25.29 | 0 |
2020-03-16 | $26.29 | $26.29 | $26.29 | $26.29 | $24.79 | 0 |
2020-03-13 | $28.31 | $28.31 | $28.31 | $28.31 | $26.70 | 0 |
2020-03-12 | $27.62 | $27.62 | $27.62 | $27.62 | $26.05 | 0 |
2020-03-11 | $29.45 | $29.45 | $29.45 | $29.45 | $27.77 | 0 |
2020-03-10 | $30.46 | $30.46 | $30.46 | $30.46 | $28.73 | 0 |
2020-03-09 | $29.87 | $29.87 | $29.87 | $29.87 | $28.17 | 0 |
2020-03-06 | $31.48 | $31.48 | $31.48 | $31.48 | $29.69 | 0 |
2020-03-05 | $31.92 | $31.92 | $31.92 | $31.92 | $30.10 | 0 |
2020-03-04 | $32.46 | $32.46 | $32.46 | $32.46 | $30.61 | 0 |
2020-03-03 | $31.78 | $31.78 | $31.78 | $31.78 | $29.97 | 0 |
2020-03-02 | $32.20 | $32.20 | $32.20 | $32.20 | $30.37 | 0 |
2020-02-28 | $31.58 | $31.58 | $31.58 | $31.58 | $29.78 | 0 |
2020-02-27 | $31.60 | $31.60 | $31.60 | $31.60 | $29.80 | 0 |
2020-02-26 | $32.30 | $32.30 | $32.30 | $32.30 | $30.46 | 0 |
2020-02-25 | $32.42 | $32.42 | $32.42 | $32.42 | $30.58 | 0 |
2020-02-24 | $33.03 | $33.03 | $33.03 | $33.03 | $31.15 | 0 |
2020-02-21 | $33.80 | $33.80 | $33.80 | $33.80 | $31.88 | 0 |
2020-02-20 | $34.14 | $34.14 | $34.14 | $34.14 | $32.20 | 0 |
2020-02-19 | $34.21 | $34.21 | $34.21 | $34.21 | $32.26 | 0 |
2020-02-18 | $33.96 | $33.96 | $33.96 | $33.96 | $32.03 | 0 |
2020-02-14 | $33.89 | $33.89 | $33.89 | $33.89 | $31.96 | 0 |
2020-02-13 | $33.82 | $33.82 | $33.82 | $33.82 | $31.90 | 0 |
2020-02-12 | $33.70 | $33.70 | $33.70 | $33.70 | $31.78 | 0 |
2020-02-11 | $33.53 | $33.53 | $33.53 | $33.53 | $31.62 | 0 |
2020-02-10 | $33.36 | $33.36 | $33.36 | $33.36 | $31.46 | 0 |
2020-02-07 | $33.07 | $33.07 | $33.07 | $33.07 | $31.19 | 0 |
2020-02-06 | $33.23 | $33.23 | $33.23 | $33.23 | $31.34 | 0 |
2020-02-05 | $33.17 | $33.17 | $33.17 | $33.17 | $31.28 | 0 |
2020-02-04 | $33.34 | $33.34 | $33.34 | $33.34 | $31.44 | 0 |
2020-02-03 | $32.70 | $32.70 | $32.70 | $32.70 | $30.84 | 0 |
2020-01-31 | $32.39 | $32.39 | $32.39 | $32.39 | $30.55 | 0 |
2020-01-30 | $32.74 | $32.74 | $32.74 | $32.74 | $30.88 | 0 |
2020-01-29 | $32.60 | $32.60 | $32.60 | $32.60 | $30.75 | 0 |
2020-01-28 | $32.65 | $32.65 | $32.65 | $32.65 | $30.79 | 0 |
2020-01-27 | $32.34 | $32.34 | $32.34 | $32.34 | $30.50 | 0 |
2020-01-24 | $32.69 | $32.69 | $32.69 | $32.69 | $30.83 | 0 |
2020-01-23 | $32.82 | $32.82 | $32.82 | $32.82 | $30.95 | 0 |
2020-01-22 | $32.81 | $32.81 | $32.81 | $32.81 | $30.94 | 0 |
2020-01-21 | $32.73 | $32.73 | $32.73 | $32.73 | $30.87 | 0 |
2020-01-17 | $32.73 | $32.73 | $32.73 | $32.73 | $30.87 | 0 |
2020-01-16 | $32.75 | $32.75 | $32.75 | $32.75 | $30.89 | 0 |
2020-01-15 | $32.58 | $32.58 | $32.58 | $32.58 | $30.73 | 0 |
2020-01-14 | $32.59 | $32.59 | $32.59 | $32.59 | $30.74 | 0 |
2020-01-13 | $32.49 | $32.49 | $32.49 | $32.49 | $30.64 | 0 |
2020-01-10 | $32.30 | $32.30 | $32.30 | $32.30 | $30.46 | 0 |
2020-01-09 | $32.39 | $32.39 | $32.39 | $32.39 | $30.55 | 0 |
2020-01-08 | $32.23 | $32.23 | $32.23 | $32.23 | $30.40 | 0 |
2020-01-07 | $32.13 | $32.13 | $32.13 | $32.13 | $30.30 | 0 |
2020-01-06 | $31.88 | $31.88 | $31.88 | $31.88 | $30.07 | 0 |
2020-01-03 | $31.77 | $31.77 | $31.77 | $31.77 | $29.96 | 0 |
2020-01-02 | $31.82 | $31.82 | $31.82 | $31.82 | $30.01 | 0 |
2019-12-31 | $31.55 | $31.55 | $31.55 | $31.55 | $29.76 | 0 |
2019-12-30 | $31.48 | $31.48 | $31.48 | $31.48 | $29.69 | 0 |
2019-12-27 | $31.63 | $31.63 | $31.63 | $31.63 | $29.83 | 0 |
2019-12-26 | $31.70 | $31.70 | $31.70 | $31.70 | $29.90 | 0 |
2019-12-24 | $31.62 | $31.62 | $31.62 | $31.62 | $29.82 | 0 |
2019-12-23 | $31.57 | $31.57 | $31.57 | $31.57 | $29.77 | 0 |
2019-12-20 | $31.50 | $31.50 | $31.50 | $31.50 | $29.71 | 0 |
2019-12-19 | $31.35 | $31.35 | $31.35 | $31.35 | $29.57 | 0 |
2019-12-18 | $32.36 | $32.36 | $32.36 | $32.36 | $28.61 | 0 |
2019-12-17 | $32.31 | $32.31 | $32.31 | $32.31 | $28.57 | 0 |
2019-12-16 | $32.32 | $32.32 | $32.32 | $32.32 | $28.58 | 0 |
2019-12-13 | $32.08 | $32.08 | $32.08 | $32.08 | $28.37 | 0 |
2019-12-12 | $32.01 | $32.01 | $32.01 | $32.01 | $28.30 | 0 |
2019-12-11 | $31.90 | $31.90 | $31.90 | $31.90 | $28.21 | 0 |
2019-12-10 | $31.85 | $31.85 | $31.85 | $31.85 | $28.16 | 0 |
2019-12-09 | $31.88 | $31.88 | $31.88 | $31.88 | $28.19 | 0 |
2019-12-06 | $32.02 | $32.02 | $32.02 | $32.02 | $28.31 | 0 |
2019-12-05 | $31.89 | $31.89 | $31.89 | $31.89 | $28.20 | 0 |
2019-12-04 | $31.88 | $31.88 | $31.88 | $31.88 | $28.19 | 0 |
2019-12-03 | $31.73 | $31.73 | $31.73 | $31.73 | $28.06 | 0 |
2019-12-02 | $31.74 | $31.74 | $31.74 | $31.74 | $28.07 | 0 |
2019-11-29 | $31.98 | $31.98 | $31.98 | $31.98 | $28.28 | 0 |
2019-11-27 | $32.10 | $32.10 | $32.10 | $32.10 | $28.38 | 0 |
2019-11-26 | $32.01 | $32.01 | $32.01 | $32.01 | $28.30 | 0 |
2019-11-25 | $31.97 | $31.97 | $31.97 | $31.97 | $28.27 | 0 |
2019-11-22 | $31.60 | $31.60 | $31.60 | $31.60 | $27.94 | 0 |
2019-11-21 | $31.58 | $31.58 | $31.58 | $31.58 | $27.92 | 0 |
2019-11-20 | $31.66 | $31.66 | $31.66 | $31.66 | $27.99 | 0 |
2019-11-19 | $31.68 | $31.68 | $31.68 | $31.68 | $28.01 | 0 |
2019-11-18 | $31.55 | $31.55 | $31.55 | $31.55 | $27.90 | 0 |
2019-11-15 | $31.54 | $31.54 | $31.54 | $31.54 | $27.89 | 0 |
2019-11-14 | $31.29 | $31.29 | $31.29 | $31.29 | $27.67 | 0 |
2019-11-13 | $31.31 | $31.31 | $31.31 | $31.31 | $27.69 | 0 |
2019-11-12 | $31.30 | $31.30 | $31.30 | $31.30 | $27.68 | 0 |
2019-11-11 | $31.28 | $31.28 | $31.28 | $31.28 | $27.66 | 0 |
2019-11-08 | $31.23 | $31.23 | $31.23 | $31.23 | $27.61 | 0 |
2019-11-07 | $31.15 | $31.15 | $31.15 | $31.15 | $27.54 | 0 |
2019-11-06 | $31.13 | $31.13 | $31.13 | $31.13 | $27.53 | 0 |
2019-11-05 | $31.18 | $31.18 | $31.18 | $31.18 | $27.57 | 0 |
2019-11-04 | $31.25 | $31.25 | $31.25 | $31.25 | $27.63 | 0 |
2019-11-01 | $31.20 | $31.20 | $31.20 | $31.20 | $27.59 | 0 |
2019-10-31 | $31.00 | $31.00 | $31.00 | $31.00 | $27.41 | 0 |
2019-10-30 | $31.04 | $31.04 | $31.04 | $31.04 | $27.45 | 0 |
2019-10-29 | $30.91 | $30.91 | $30.91 | $30.91 | $27.33 | 0 |
2019-10-28 | $30.99 | $30.99 | $30.99 | $30.99 | $27.40 | 0 |
2019-10-25 | $30.84 | $30.84 | $30.84 | $30.84 | $27.27 | 0 |
2019-10-24 | $30.70 | $30.70 | $30.70 | $30.70 | $27.15 | 0 |
2019-10-23 | $30.44 | $30.44 | $30.44 | $30.44 | $26.92 | 0 |
2019-10-22 | $30.51 | $30.51 | $30.51 | $30.51 | $26.98 | 0 |
2019-10-21 | $30.67 | $30.67 | $30.67 | $30.67 | $27.12 | 0 |
2019-10-18 | $30.55 | $30.55 | $30.55 | $30.55 | $27.01 | 0 |
2019-10-17 | $30.77 | $30.77 | $30.77 | $30.77 | $27.21 | 0 |
2019-10-16 | $30.67 | $30.67 | $30.67 | $30.67 | $27.12 | 0 |
2019-10-15 | $30.85 | $30.85 | $30.85 | $30.85 | $27.28 | 0 |
2019-10-14 | $30.68 | $30.68 | $30.68 | $30.68 | $27.13 | 0 |
2019-10-11 | $30.68 | $30.68 | $30.68 | $30.68 | $27.13 | 0 |
2019-10-10 | $30.41 | $30.41 | $30.41 | $30.41 | $26.89 | 0 |
2019-10-09 | $30.34 | $30.34 | $30.34 | $30.34 | $26.83 | 0 |
2019-10-08 | $30.15 | $30.15 | $30.15 | $30.15 | $26.66 | 0 |
2019-10-07 | $30.52 | $30.52 | $30.52 | $30.52 | $26.99 | 0 |
2019-10-04 | $30.52 | $30.52 | $30.52 | $30.52 | $26.99 | 0 |
2019-10-03 | $30.23 | $30.23 | $30.23 | $30.23 | $26.73 | 0 |
2019-10-02 | $29.96 | $29.96 | $29.96 | $29.96 | $26.49 | 0 |
2019-10-01 | $30.23 | $30.23 | $30.23 | $30.23 | $26.73 | 0 |
2019-09-30 | $30.43 | $30.43 | $30.43 | $30.43 | $26.91 | 0 |
2019-09-27 | $30.30 | $30.30 | $30.30 | $30.30 | $26.79 | 0 |
2019-09-26 | $30.62 | $30.62 | $30.62 | $30.62 | $27.08 | 0 |
2019-09-25 | $30.67 | $30.67 | $30.67 | $30.67 | $27.12 | 0 |
2019-09-24 | $30.61 | $30.61 | $30.61 | $30.61 | $27.07 | 0 |
2019-09-23 | $30.93 | $30.93 | $30.93 | $30.93 | $27.35 | 0 |
2019-09-20 | $30.92 | $30.92 | $30.92 | $30.92 | $27.34 | 0 |
2019-09-19 | $30.98 | $30.98 | $30.98 | $30.98 | $27.39 | 0 |
2019-09-18 | $31.02 | $31.02 | $31.02 | $31.02 | $27.40 | 0 |
2019-09-17 | $31.10 | $31.10 | $31.10 | $31.10 | $27.47 | 0 |
2019-09-16 | $30.97 | $30.97 | $30.97 | $30.97 | $27.35 | 0 |
2019-09-13 | $30.90 | $30.90 | $30.90 | $30.90 | $27.29 | 0 |
2019-09-12 | $30.96 | $30.96 | $30.96 | $30.96 | $27.34 | 0 |
2019-09-11 | $30.87 | $30.87 | $30.87 | $30.87 | $27.26 | 0 |
2019-09-10 | $30.65 | $30.65 | $30.65 | $30.65 | $27.07 | 0 |
2019-09-09 | $30.76 | $30.76 | $30.76 | $30.76 | $27.17 | 0 |
2019-09-06 | $31.01 | $31.01 | $31.01 | $31.01 | $27.39 | 0 |
2019-09-05 | $31.09 | $31.09 | $31.09 | $31.09 | $27.46 | 0 |
2019-09-04 | $30.91 | $30.91 | $30.91 | $30.91 | $27.30 | 0 |
2019-09-03 | $30.78 | $30.78 | $30.78 | $30.78 | $27.18 | 0 |
2019-08-30 | $30.90 | $30.90 | $30.90 | $30.90 | $27.29 | 0 |
2019-08-29 | $30.97 | $30.97 | $30.97 | $30.97 | $27.35 | 0 |
2019-08-28 | $30.77 | $30.77 | $30.77 | $30.77 | $27.18 | 0 |
2019-08-27 | $30.73 | $30.73 | $30.73 | $30.73 | $27.14 | 0 |
2019-08-26 | $30.78 | $30.78 | $30.78 | $30.78 | $27.18 | 0 |
2019-08-23 | $30.59 | $30.59 | $30.59 | $30.59 | $27.02 | 0 |
2019-08-22 | $31.02 | $31.02 | $31.02 | $31.02 | $27.40 | 0 |
2019-08-21 | $31.05 | $31.05 | $31.05 | $31.05 | $27.42 | 0 |
2019-08-20 | $30.86 | $30.86 | $30.86 | $30.86 | $27.26 | 0 |
2019-08-19 | $30.88 | $30.88 | $30.88 | $30.88 | $27.27 | 0 |
2019-08-16 | $30.74 | $30.74 | $30.74 | $30.74 | $27.15 | 0 |
2019-08-15 | $30.45 | $30.45 | $30.45 | $30.45 | $26.89 | 0 |
2019-08-14 | $30.42 | $30.42 | $30.42 | $30.42 | $26.87 | 0 |
2019-08-13 | $30.94 | $30.94 | $30.94 | $30.94 | $27.33 | 0 |
2019-08-12 | $30.70 | $30.70 | $30.70 | $30.70 | $27.11 | 0 |
2019-08-09 | $30.94 | $30.94 | $30.94 | $30.94 | $27.33 | 0 |
2019-08-08 | $31.06 | $31.06 | $31.06 | $31.06 | $27.43 | 0 |
2019-08-07 | $30.59 | $30.59 | $30.59 | $30.59 | $27.02 | 0 |
2019-08-06 | $30.47 | $30.47 | $30.47 | $30.47 | $26.91 | 0 |
2019-08-05 | $30.15 | $30.15 | $30.15 | $30.15 | $26.63 | 0 |
2019-08-02 | $30.78 | $30.78 | $30.78 | $30.78 | $27.18 | 0 |
2019-08-01 | $31.05 | $31.05 | $31.05 | $31.05 | $27.42 | 0 |
2019-07-31 | $31.18 | $31.18 | $31.18 | $31.18 | $27.54 | 0 |
2019-07-30 | $31.37 | $31.37 | $31.37 | $31.37 | $27.71 | 0 |
2019-07-29 | $31.33 | $31.33 | $31.33 | $31.33 | $27.67 | 0 |
2019-07-26 | $31.50 | $31.50 | $31.50 | $31.50 | $27.82 | 0 |
2019-07-25 | $31.29 | $31.29 | $31.29 | $31.29 | $27.63 | 0 |
2019-07-24 | $31.46 | $31.46 | $31.46 | $31.46 | $27.79 | 0 |
2019-07-23 | $31.24 | $31.24 | $31.24 | $31.24 | $27.59 | 0 |
2019-07-22 | $31.17 | $31.17 | $31.17 | $31.17 | $27.53 | 0 |
2019-07-19 | $31.10 | $31.10 | $31.10 | $31.10 | $27.47 | 0 |
2019-07-18 | $31.16 | $31.16 | $31.16 | $31.16 | $27.52 | 0 |
2019-07-17 | $31.10 | $31.10 | $31.10 | $31.10 | $27.47 | 0 |
2019-07-16 | $31.09 | $31.09 | $31.09 | $31.09 | $27.46 | 0 |
2019-07-15 | $31.22 | $31.22 | $31.22 | $31.22 | $27.57 | 0 |
2019-07-12 | $31.18 | $31.18 | $31.18 | $31.18 | $27.54 | 0 |
2019-07-11 | $31.17 | $31.17 | $31.17 | $31.17 | $27.53 | 0 |
2019-07-10 | $31.13 | $31.13 | $31.13 | $31.13 | $27.49 | 0 |
2019-07-09 | $31.05 | $31.05 | $31.05 | $31.05 | $27.42 | 0 |
2019-07-08 | $30.85 | $30.85 | $30.85 | $30.85 | $27.25 | 0 |
2019-07-05 | $30.92 | $30.92 | $30.92 | $30.92 | $27.31 | 0 |
2019-07-03 | $30.93 | $30.93 | $30.93 | $30.93 | $27.32 | 0 |
2019-07-02 | $30.77 | $30.77 | $30.77 | $30.77 | $27.18 | 0 |
2019-07-01 | $30.77 | $30.77 | $30.77 | $30.77 | $27.18 | 0 |
2019-06-28 | $30.56 | $30.56 | $30.56 | $30.56 | $26.99 | 0 |
2019-06-27 | $30.36 | $30.36 | $30.36 | $30.36 | $26.81 | 0 |
2019-06-26 | $30.11 | $30.11 | $30.11 | $30.11 | $26.59 | 0 |
2019-06-25 | $30.09 | $30.09 | $30.09 | $30.09 | $26.58 | 0 |
2019-06-24 | $30.35 | $30.35 | $30.35 | $30.35 | $26.80 | 0 |
2019-06-21 | $30.44 | $30.44 | $30.44 | $30.44 | $26.88 | 0 |
2019-06-20 | $30.58 | $30.58 | $30.58 | $30.58 | $27.01 | 0 |
2019-06-19 | $30.50 | $30.50 | $30.50 | $30.50 | $26.90 | 0 |
2019-06-18 | $30.35 | $30.35 | $30.35 | $30.35 | $26.76 | 0 |
2019-06-17 | $30.08 | $30.08 | $30.08 | $30.08 | $26.53 | 0 |
2019-06-14 | $29.90 | $29.90 | $29.90 | $29.90 | $26.37 | 0 |
2019-06-13 | $30.02 | $30.02 | $30.02 | $30.02 | $26.47 | 0 |
2019-06-12 | $29.91 | $29.91 | $29.91 | $29.91 | $26.38 | 0 |
2019-06-11 | $29.86 | $29.86 | $29.86 | $29.86 | $26.33 | 0 |
2019-06-10 | $30.01 | $30.01 | $30.01 | $30.01 | $26.46 | 0 |
2019-06-07 | $29.83 | $29.83 | $29.83 | $29.83 | $26.31 | 0 |
2019-06-06 | $29.61 | $29.61 | $29.61 | $29.61 | $26.11 | 0 |
2019-06-05 | $29.47 | $29.47 | $29.47 | $29.47 | $25.99 | 0 |
2019-06-04 | $29.30 | $29.30 | $29.30 | $29.30 | $25.84 | 0 |
2019-06-03 | $28.88 | $28.88 | $28.88 | $28.88 | $25.47 | 0 |
2019-05-31 | $29.09 | $29.09 | $29.09 | $29.09 | $25.65 | 0 |
2019-05-30 | $29.19 | $29.19 | $29.19 | $29.19 | $25.74 | 0 |
2019-05-29 | $29.08 | $29.08 | $29.08 | $29.08 | $25.64 | 0 |
2019-05-28 | $29.24 | $29.24 | $29.24 | $29.24 | $25.79 | 0 |
2019-05-24 | $29.21 | $29.21 | $29.21 | $29.21 | $25.76 | 0 |
2019-05-23 | $29.10 | $29.10 | $29.10 | $29.10 | $25.66 | 0 |
2019-05-22 | $29.41 | $29.41 | $29.41 | $29.41 | $25.94 | 0 |
2019-05-21 | $29.43 | $29.43 | $29.43 | $29.43 | $25.95 | 0 |
2019-05-20 | $29.17 | $29.17 | $29.17 | $29.17 | $25.72 | 0 |
2019-05-17 | $29.36 | $29.36 | $29.36 | $29.36 | $25.89 | 0 |
2019-05-16 | $29.59 | $29.59 | $29.59 | $29.59 | $26.09 | 0 |
2019-05-15 | $29.43 | $29.43 | $29.43 | $29.43 | $25.95 | 0 |
2019-05-14 | $29.27 | $29.27 | $29.27 | $29.27 | $25.81 | 0 |
2019-05-13 | $28.97 | $28.97 | $28.97 | $28.97 | $25.55 | 0 |
2019-05-10 | $29.61 | $29.61 | $29.61 | $29.61 | $26.11 | 0 |
2019-05-09 | $29.57 | $29.57 | $29.57 | $29.57 | $26.08 | 0 |
2019-05-08 | $29.58 | $29.58 | $29.58 | $29.58 | $26.09 | 0 |
2019-05-07 | $29.55 | $29.55 | $29.55 | $29.55 | $26.06 | 0 |
2019-05-06 | $29.92 | $29.92 | $29.92 | $29.92 | $26.39 | 0 |
2019-05-03 | $30.03 | $30.03 | $30.03 | $30.03 | $26.48 | 0 |
2019-05-02 | $29.71 | $29.71 | $29.71 | $29.71 | $26.20 | 0 |
2019-05-01 | $29.67 | $29.67 | $29.67 | $29.67 | $26.16 | 0 |
2019-04-30 | $29.82 | $29.82 | $29.82 | $29.82 | $26.30 | 0 |
2019-04-29 | $29.81 | $29.81 | $29.81 | $29.81 | $26.29 | 0 |
2019-04-26 | $29.73 | $29.73 | $29.73 | $29.73 | $26.22 | 0 |
2019-04-25 | $29.62 | $29.62 | $29.62 | $29.62 | $26.12 | 0 |
2019-04-24 | $29.65 | $29.65 | $29.65 | $29.65 | $26.15 | 0 |
2019-04-23 | $29.63 | $29.63 | $29.63 | $29.63 | $26.13 | 0 |
2019-04-22 | $29.38 | $29.38 | $29.38 | $29.38 | $25.91 | 0 |
2019-04-18 | $29.30 | $29.30 | $29.30 | $29.30 | $25.84 | 0 |
2019-04-17 | $29.33 | $29.33 | $29.33 | $29.33 | $25.87 | 0 |
2019-04-16 | $29.54 | $29.54 | $29.54 | $29.54 | $26.05 | 0 |
2019-04-15 | $29.57 | $29.57 | $29.57 | $29.57 | $26.08 | 0 |
2019-04-12 | $29.57 | $29.57 | $29.57 | $29.57 | $26.08 | 0 |
2019-04-11 | $29.56 | $29.56 | $29.56 | $29.56 | $26.07 | 0 |
2019-04-10 | $29.54 | $29.54 | $29.54 | $29.54 | $26.05 | 0 |
2019-04-09 | $29.36 | $29.36 | $29.36 | $29.36 | $25.89 | 0 |
2019-04-08 | $29.43 | $29.43 | $29.43 | $29.43 | $25.95 | 0 |
2019-04-05 | $29.42 | $29.42 | $29.42 | $29.42 | $25.94 | 0 |
2019-04-04 | $29.28 | $29.28 | $29.28 | $29.28 | $25.82 | 0 |
2019-04-03 | $29.44 | $29.44 | $29.44 | $29.44 | $25.96 | 0 |
2019-04-02 | $29.27 | $29.27 | $29.27 | $29.27 | $25.81 | 0 |
2019-04-01 | $29.24 | $29.24 | $29.24 | $29.24 | $25.79 | 0 |
2019-03-29 | $29.06 | $29.06 | $29.06 | $29.06 | $25.63 | 0 |
2019-03-28 | $28.92 | $28.92 | $28.92 | $28.92 | $25.50 | 0 |
2019-03-27 | $28.83 | $28.83 | $28.83 | $28.83 | $25.42 | 0 |
2019-03-26 | $29.05 | $29.05 | $29.05 | $29.05 | $25.62 | 0 |
2019-03-25 | $28.96 | $28.96 | $28.96 | $28.96 | $25.54 | 0 |
2019-03-22 | $29.01 | $29.01 | $29.01 | $29.01 | $25.58 | 0 |
2019-03-21 | $29.51 | $29.51 | $29.51 | $29.51 | $26.02 | 0 |
2019-03-20 | $29.17 | $29.17 | $29.17 | $29.17 | $25.69 | 0 |
2019-03-19 | $29.23 | $29.23 | $29.23 | $29.23 | $25.74 | 0 |
2019-03-18 | $29.16 | $29.16 | $29.16 | $29.16 | $25.68 | 0 |
2019-03-15 | $29.13 | $29.13 | $29.13 | $29.13 | $25.65 | 0 |
2019-03-14 | $29.06 | $29.06 | $29.06 | $29.06 | $25.59 | 0 |
2019-03-13 | $29.06 | $29.06 | $29.06 | $29.06 | $25.59 | 0 |
2019-03-12 | $28.95 | $28.95 | $28.95 | $28.95 | $25.49 | 0 |
2019-03-11 | $28.89 | $28.89 | $28.89 | $28.89 | $25.44 | 0 |
2019-03-08 | $28.54 | $28.54 | $28.54 | $28.54 | $25.13 | 0 |
2019-03-07 | $28.54 | $28.54 | $28.54 | $28.54 | $25.13 | 0 |
2019-03-06 | $28.62 | $28.62 | $28.62 | $28.62 | $25.20 | 0 |
2019-03-05 | $28.85 | $28.85 | $28.85 | $28.85 | $25.40 | 0 |
2019-03-04 | $28.88 | $28.88 | $28.88 | $28.88 | $25.43 | 0 |
2019-03-01 | $29.14 | $29.14 | $29.14 | $29.14 | $25.66 | 0 |
2019-02-28 | $29.01 | $29.01 | $29.01 | $29.01 | $25.54 | 0 |
2019-02-27 | $29.06 | $29.06 | $29.06 | $29.06 | $25.59 | 0 |
2019-02-26 | $29.00 | $29.00 | $29.00 | $29.00 | $25.54 | 0 |
2019-02-25 | $29.07 | $29.07 | $29.07 | $29.07 | $25.60 | 0 |
2019-02-22 | $28.97 | $28.97 | $28.97 | $28.97 | $25.51 | 0 |
2019-02-21 | $28.70 | $28.70 | $28.70 | $28.70 | $25.27 | 0 |
2019-02-20 | $28.74 | $28.74 | $28.74 | $28.74 | $25.31 | 0 |
2019-02-19 | $28.85 | $28.85 | $28.85 | $28.85 | $25.40 | 0 |
2019-02-15 | $28.82 | $28.82 | $28.82 | $28.82 | $25.38 | 0 |
2019-02-14 | $28.67 | $28.67 | $28.67 | $28.67 | $25.25 | 0 |
2019-02-13 | $28.64 | $28.64 | $28.64 | $28.64 | $25.22 | 0 |
2019-02-12 | $28.64 | $28.64 | $28.64 | $28.64 | $25.22 | 0 |
2019-02-11 | $28.42 | $28.42 | $28.42 | $28.42 | $25.03 | 0 |
2019-02-08 | $28.35 | $28.35 | $28.35 | $28.35 | $24.96 | 0 |
2019-02-07 | $28.20 | $28.20 | $28.20 | $28.20 | $24.83 | 0 |
2019-02-06 | $28.40 | $28.40 | $28.40 | $28.40 | $25.01 | 0 |
2019-02-05 | $28.33 | $28.33 | $28.33 | $28.33 | $24.95 | 0 |
2019-02-04 | $28.26 | $28.26 | $28.26 | $28.26 | $24.88 | 0 |
2019-02-01 | $28.16 | $28.16 | $28.16 | $28.16 | $24.80 | 0 |
2019-01-31 | $28.04 | $28.04 | $28.04 | $28.04 | $24.69 | 0 |
2019-01-30 | $27.73 | $27.73 | $27.73 | $27.73 | $24.42 | 0 |
2019-01-29 | $27.38 | $27.38 | $27.38 | $27.38 | $24.11 | 0 |
2019-01-28 | $27.50 | $27.50 | $27.50 | $27.50 | $24.21 | 0 |
2019-01-25 | $27.67 | $27.67 | $27.67 | $27.67 | $24.36 | 0 |
2019-01-24 | $27.43 | $27.43 | $27.43 | $27.43 | $24.15 | 0 |
2019-01-23 | $27.25 | $27.25 | $27.25 | $27.25 | $23.99 | 0 |
2019-01-22 | $27.22 | $27.22 | $27.22 | $27.22 | $23.97 | 0 |
2019-01-18 | $27.52 | $27.52 | $27.52 | $27.52 | $24.23 | 0 |
2019-01-17 | $27.33 | $27.33 | $27.33 | $27.33 | $24.07 | 0 |
2019-01-16 | $27.17 | $27.17 | $27.17 | $27.17 | $23.92 | 0 |
2019-01-15 | $27.20 | $27.20 | $27.20 | $27.20 | $23.95 | 0 |
2019-01-14 | $26.97 | $26.97 | $26.97 | $26.97 | $23.75 | 0 |
2019-01-11 | $27.14 | $27.14 | $27.14 | $27.14 | $23.90 | 0 |
2019-01-10 | $27.10 | $27.10 | $27.10 | $27.10 | $23.86 | 0 |
2019-01-09 | $27.02 | $27.02 | $27.02 | $27.02 | $23.79 | 0 |
2019-01-08 | $26.88 | $26.88 | $26.88 | $26.88 | $23.67 | 0 |
2019-01-07 | $26.70 | $26.70 | $26.70 | $26.70 | $23.51 | 0 |
2019-01-04 | $26.32 | $26.32 | $26.32 | $26.32 | $23.18 | 0 |
2019-01-03 | $25.70 | $25.70 | $25.70 | $25.70 | $22.63 | 0 |
2019-01-02 | $26.07 | $26.07 | $26.07 | $26.07 | $22.96 | 0 |
2018-12-31 | $26.13 | $26.13 | $26.13 | $26.13 | $23.01 | 0 |
2018-12-28 | $25.97 | $25.97 | $25.97 | $25.97 | $22.87 | 0 |
2018-12-27 | $25.94 | $25.94 | $25.94 | $25.94 | $22.84 | 0 |
2018-12-26 | $25.82 | $25.82 | $25.82 | $25.82 | $22.74 | 0 |
2018-12-24 | $25.07 | $25.07 | $25.07 | $25.07 | $22.08 | 0 |
2018-12-21 | $25.31 | $25.31 | $25.31 | $25.31 | $22.29 | 0 |
2018-12-20 | $25.71 | $25.71 | $25.71 | $25.71 | $22.64 | 0 |
2018-12-19 | $30.41 | $30.41 | $30.41 | $30.41 | $22.95 | 0 |
2018-12-18 | $30.67 | $30.67 | $30.67 | $30.67 | $23.14 | 0 |
2018-12-17 | $30.61 | $30.61 | $30.61 | $30.61 | $23.10 | 0 |
2018-12-14 | $31.20 | $31.20 | $31.20 | $31.20 | $23.54 | 0 |
2018-12-13 | $31.41 | $31.41 | $31.41 | $31.41 | $23.70 | 0 |
2018-12-12 | $31.62 | $31.62 | $31.62 | $31.62 | $23.86 | 0 |
2018-12-11 | $31.37 | $31.37 | $31.37 | $31.37 | $23.67 | 0 |
2018-12-10 | $31.31 | $31.31 | $31.31 | $31.31 | $23.63 | 0 |
2018-12-07 | $31.23 | $31.23 | $31.23 | $31.23 | $23.57 | 0 |
2018-12-06 | $31.70 | $31.70 | $31.70 | $31.70 | $23.92 | 0 |
2018-12-04 | $31.65 | $31.65 | $31.65 | $31.65 | $23.88 | 0 |
2018-12-03 | $32.32 | $32.32 | $32.32 | $32.32 | $24.39 | 0 |
2018-11-30 | $31.89 | $31.89 | $31.89 | $31.89 | $24.07 | 0 |
2018-11-29 | $31.78 | $31.78 | $31.78 | $31.78 | $23.98 | 0 |
2018-11-28 | $31.74 | $31.74 | $31.74 | $31.74 | $23.95 | 0 |
2018-11-27 | $31.28 | $31.28 | $31.28 | $31.28 | $23.61 | 0 |
2018-11-26 | $31.36 | $31.36 | $31.36 | $31.36 | $23.67 | 0 |
2018-11-23 | $31.00 | $31.00 | $31.00 | $31.00 | $23.39 | 0 |
2018-11-21 | $30.98 | $30.98 | $30.98 | $30.98 | $23.38 | 0 |
2018-11-20 | $30.76 | $30.76 | $30.76 | $30.76 | $23.21 | 0 |
2018-11-19 | $31.03 | $31.03 | $31.03 | $31.03 | $23.42 | 0 |
2018-11-16 | $31.75 | $31.75 | $31.75 | $31.75 | $23.96 | 0 |
2018-11-15 | $31.74 | $31.74 | $31.74 | $31.74 | $23.95 | 0 |
2018-11-14 | $31.44 | $31.44 | $31.44 | $31.44 | $23.73 | 0 |
2018-11-13 | $31.59 | $31.59 | $31.59 | $31.59 | $23.84 | 0 |
2018-11-12 | $31.58 | $31.58 | $31.58 | $31.58 | $23.83 | 0 |
2018-11-09 | $32.20 | $32.20 | $32.20 | $32.20 | $24.30 | 0 |
2018-11-08 | $32.47 | $32.47 | $32.47 | $32.47 | $24.50 | 0 |
2018-11-07 | $32.57 | $32.57 | $32.57 | $32.57 | $24.58 | 0 |
2018-11-06 | $31.99 | $31.99 | $31.99 | $31.99 | $24.14 | 0 |
2018-11-05 | $31.91 | $31.91 | $31.91 | $31.91 | $24.08 | 0 |
2018-11-02 | $32.05 | $32.05 | $32.05 | $32.05 | $24.19 | 0 |
2018-11-01 | $32.13 | $32.13 | $32.13 | $32.13 | $24.25 | 0 |
2018-10-31 | $31.76 | $31.76 | $31.76 | $31.76 | $23.97 | 0 |
2018-10-30 | $31.33 | $31.33 | $31.33 | $31.33 | $23.64 | 0 |
2018-10-29 | $30.97 | $30.97 | $30.97 | $30.97 | $23.37 | 0 |
2018-10-26 | $31.17 | $31.17 | $31.17 | $31.17 | $23.52 | 0 |
2018-10-25 | $31.44 | $31.44 | $31.44 | $31.44 | $23.73 | 0 |
2018-10-24 | $31.09 | $31.09 | $31.09 | $31.09 | $23.46 | 0 |
2018-10-23 | $31.87 | $31.87 | $31.87 | $31.87 | $24.05 | 0 |
2018-10-22 | $32.03 | $32.03 | $32.03 | $32.03 | $24.17 | 0 |
2018-10-19 | $31.97 | $31.97 | $31.97 | $31.97 | $24.13 | 0 |
2018-10-18 | $32.28 | $32.28 | $32.28 | $32.28 | $24.36 | 0 |
2018-10-17 | $32.67 | $32.67 | $32.67 | $32.67 | $24.65 | 0 |
2018-10-16 | $32.67 | $32.67 | $32.67 | $32.67 | $24.65 | 0 |
2018-10-15 | $32.07 | $32.07 | $32.07 | $32.07 | $24.20 | 0 |
2018-10-12 | $32.12 | $32.12 | $32.12 | $32.12 | $24.24 | 0 |
2018-10-11 | $31.72 | $31.72 | $31.72 | $31.72 | $23.94 | 0 |
2018-10-10 | $31.91 | $31.91 | $31.91 | $31.91 | $24.08 | 0 |
2018-10-09 | $32.63 | $32.63 | $32.63 | $32.63 | $24.62 | 0 |
2018-10-08 | $32.72 | $32.72 | $32.72 | $32.72 | $24.69 | 0 |
2018-10-05 | $33.01 | $33.01 | $33.01 | $33.01 | $24.91 | 0 |
2018-10-04 | $33.21 | $33.21 | $33.21 | $33.21 | $25.06 | 0 |
2018-10-03 | $33.63 | $33.63 | $33.63 | $33.63 | $25.38 | 0 |
2018-10-02 | $33.59 | $33.59 | $33.59 | $33.59 | $25.35 | 0 |
2018-10-01 | $33.77 | $33.77 | $33.77 | $33.77 | $25.48 | 0 |
2018-09-28 | $33.92 | $33.92 | $33.92 | $33.92 | $25.60 | 0 |
2018-09-27 | $33.87 | $33.87 | $33.87 | $33.87 | $25.56 | 0 |
2018-09-26 | $33.77 | $33.77 | $33.77 | $33.77 | $25.48 | 0 |
2018-09-25 | $33.88 | $33.88 | $33.88 | $33.88 | $25.57 | 0 |
2018-09-24 | $33.75 | $33.75 | $33.75 | $33.75 | $25.47 | 0 |
2018-09-21 | $33.71 | $33.71 | $33.71 | $33.71 | $25.44 | 0 |
2018-09-20 | $33.79 | $33.79 | $33.79 | $33.79 | $25.50 | 0 |
2018-09-19 | $33.71 | $33.71 | $33.71 | $33.71 | $25.37 | 0 |
2018-09-18 | $33.83 | $33.83 | $33.83 | $33.83 | $25.46 | 0 |
2018-09-17 | $33.66 | $33.66 | $33.66 | $33.66 | $25.33 | 0 |
2018-09-14 | $34.01 | $34.01 | $34.01 | $34.01 | $25.59 | 0 |
2018-09-13 | $33.91 | $33.91 | $33.91 | $33.91 | $25.52 | 0 |
2018-09-12 | $33.83 | $33.83 | $33.83 | $33.83 | $25.46 | 0 |
2018-09-11 | $33.72 | $33.72 | $33.72 | $33.72 | $25.37 | 0 |
2018-09-10 | $33.65 | $33.65 | $33.65 | $33.65 | $25.32 | 0 |
2018-09-07 | $33.50 | $33.50 | $33.50 | $33.50 | $25.21 | 0 |
2018-09-06 | $33.45 | $33.45 | $33.45 | $33.45 | $25.17 | 0 |
2018-09-05 | $33.58 | $33.58 | $33.58 | $33.58 | $25.27 | 0 |
2018-09-04 | $33.91 | $33.91 | $33.91 | $33.91 | $25.52 | 0 |
2018-08-31 | $33.85 | $33.85 | $33.85 | $33.85 | $25.47 | 0 |
2018-08-30 | $33.79 | $33.79 | $33.79 | $33.79 | $25.43 | 0 |
2018-08-29 | $33.82 | $33.82 | $33.82 | $33.82 | $25.45 | 0 |
2018-08-28 | $33.67 | $33.67 | $33.67 | $33.67 | $25.34 | 0 |
2018-08-27 | $33.62 | $33.62 | $33.62 | $33.62 | $25.30 | 0 |
2018-08-24 | $33.46 | $33.46 | $33.46 | $33.46 | $25.18 | 0 |
2018-08-23 | $33.19 | $33.19 | $33.19 | $33.19 | $24.98 | 0 |
2018-08-22 | $33.13 | $33.13 | $33.13 | $33.13 | $24.93 | 0 |
2018-08-21 | $32.95 | $32.95 | $32.95 | $32.95 | $24.79 | 0 |
2018-08-20 | $32.74 | $32.74 | $32.74 | $32.74 | $24.64 | 0 |
2018-08-17 | $32.68 | $32.68 | $32.68 | $32.68 | $24.59 | 0 |
2018-08-16 | $32.63 | $32.63 | $32.63 | $32.63 | $24.55 | 0 |
2018-08-15 | $32.53 | $32.53 | $32.53 | $32.53 | $24.48 | 0 |
2018-08-14 | $32.87 | $32.87 | $32.87 | $32.87 | $24.73 | 0 |
2018-08-13 | $32.79 | $32.79 | $32.79 | $32.79 | $24.67 | 0 |
2018-08-10 | $32.90 | $32.90 | $32.90 | $32.90 | $24.76 | 0 |
2018-08-09 | $33.03 | $33.03 | $33.03 | $33.03 | $24.86 | 0 |
2018-08-08 | $32.91 | $32.91 | $32.91 | $32.91 | $24.76 | 0 |
2018-08-07 | $32.98 | $32.98 | $32.98 | $32.98 | $24.82 | 0 |
2018-08-06 | $32.79 | $32.79 | $32.79 | $32.79 | $24.67 | 0 |
2018-08-03 | $32.59 | $32.59 | $32.59 | $32.59 | $24.52 | 0 |
2018-08-02 | $32.70 | $32.70 | $32.70 | $32.70 | $24.61 | 0 |
2018-08-01 | $32.37 | $32.37 | $32.37 | $32.37 | $24.36 | 0 |
2018-07-31 | $32.33 | $32.33 | $32.33 | $32.33 | $24.33 | 0 |
2018-07-30 | $32.25 | $32.25 | $32.25 | $32.25 | $24.27 | 0 |
2018-07-27 | $32.64 | $32.64 | $32.64 | $32.64 | $24.56 | 0 |
2018-07-26 | $32.97 | $32.97 | $32.97 | $32.97 | $24.81 | 0 |
2018-07-25 | $32.84 | $32.84 | $32.84 | $32.84 | $24.71 | 0 |
2018-07-24 | $32.65 | $32.65 | $32.65 | $32.65 | $24.57 | 0 |
2018-07-23 | $32.85 | $32.85 | $32.85 | $32.85 | $24.72 | 0 |
2018-07-20 | $32.89 | $32.89 | $32.89 | $32.89 | $24.75 | 0 |
2018-07-19 | $32.92 | $32.92 | $32.92 | $32.92 | $24.77 | 0 |
2018-07-18 | $32.92 | $32.92 | $32.92 | $32.92 | $24.77 | 0 |
2018-07-17 | $32.90 | $32.90 | $32.90 | $32.90 | $24.76 | 0 |
2018-07-16 | $32.74 | $32.74 | $32.74 | $32.74 | $24.64 | 0 |
2018-07-13 | $32.85 | $32.85 | $32.85 | $32.85 | $24.72 | 0 |
2018-07-12 | $32.89 | $32.89 | $32.89 | $32.89 | $24.75 | 0 |
2018-07-11 | $32.60 | $32.60 | $32.60 | $32.60 | $24.53 | 0 |
2018-07-10 | $32.76 | $32.76 | $32.76 | $32.76 | $24.65 | 0 |
2018-07-09 | $32.77 | $32.77 | $32.77 | $32.77 | $24.66 | 0 |
2018-07-06 | $32.66 | $32.66 | $32.66 | $32.66 | $24.58 | 0 |
2018-07-05 | $32.37 | $32.37 | $32.37 | $32.37 | $24.36 | 0 |
2018-07-03 | $32.17 | $32.17 | $32.17 | $32.17 | $24.21 | 0 |
2018-07-02 | $32.23 | $32.23 | $32.23 | $32.23 | $24.25 | 0 |
2018-06-29 | $32.16 | $32.16 | $32.16 | $32.16 | $24.20 | 0 |
2018-06-28 | $32.06 | $32.06 | $32.06 | $32.06 | $24.13 | 0 |
2018-06-27 | $31.93 | $31.93 | $31.93 | $31.93 | $24.03 | 0 |
2018-06-26 | $32.23 | $32.23 | $32.23 | $32.23 | $24.25 | 0 |
2018-06-25 | $32.17 | $32.17 | $32.17 | $32.17 | $24.21 | 0 |
2018-06-22 | $32.74 | $32.74 | $32.74 | $32.74 | $24.64 | 0 |
2018-06-21 | $32.82 | $32.82 | $32.82 | $32.82 | $24.70 | 0 |
2018-06-20 | $33.12 | $33.12 | $33.12 | $33.12 | $24.88 | 0 |
2018-06-19 | $32.91 | $32.91 | $32.91 | $32.91 | $24.73 | 0 |
2018-06-18 | $33.07 | $33.07 | $33.07 | $33.07 | $24.85 | 0 |
2018-06-15 | $33.00 | $33.00 | $33.00 | $33.00 | $24.79 | 0 |
2018-06-14 | $33.07 | $33.07 | $33.07 | $33.07 | $24.85 | 0 |
2018-06-13 | $32.98 | $32.98 | $32.98 | $32.98 | $24.78 | 0 |
2018-06-12 | $33.02 | $33.02 | $33.02 | $33.02 | $24.81 | 0 |
2018-06-11 | $32.81 | $32.81 | $32.81 | $32.81 | $24.65 | 0 |
2018-06-08 | $32.68 | $32.68 | $32.68 | $32.68 | $24.55 | 0 |
2018-06-07 | $32.65 | $32.65 | $32.65 | $32.65 | $24.53 | 0 |
2018-06-06 | $32.85 | $32.85 | $32.85 | $32.85 | $24.68 | 0 |
2018-06-05 | $32.73 | $32.73 | $32.73 | $32.73 | $24.59 | 0 |
2018-06-04 | $32.61 | $32.61 | $32.61 | $32.61 | $24.50 | 0 |
2018-06-01 | $32.52 | $32.52 | $32.52 | $32.52 | $24.43 | 0 |
2018-05-31 | $32.23 | $32.23 | $32.23 | $32.23 | $24.22 | 0 |
2018-05-30 | $32.42 | $32.42 | $32.42 | $32.42 | $24.36 | 0 |
2018-05-29 | $32.16 | $32.16 | $32.16 | $32.16 | $24.16 | 0 |
2018-05-25 | $32.19 | $32.19 | $32.19 | $32.19 | $24.19 | 0 |
2018-05-24 | $32.18 | $32.18 | $32.18 | $32.18 | $24.18 | 0 |
2018-05-23 | $32.11 | $32.11 | $32.11 | $32.11 | $24.13 | 0 |
2018-05-22 | $32.14 | $32.14 | $32.14 | $32.14 | $24.15 | 0 |
2018-05-21 | $32.28 | $32.28 | $32.28 | $32.28 | $24.25 | 0 |
2018-05-18 | $32.20 | $32.20 | $32.20 | $32.20 | $24.19 | 0 |
2018-05-17 | $32.19 | $32.19 | $32.19 | $32.19 | $24.19 | 0 |
2018-05-16 | $32.23 | $32.23 | $32.23 | $32.23 | $24.22 | 0 |
2018-05-15 | $32.01 | $32.01 | $32.01 | $32.01 | $24.05 | 0 |
2018-05-14 | $32.11 | $32.11 | $32.11 | $32.11 | $24.13 | 0 |
2018-05-11 | $32.12 | $32.12 | $32.12 | $32.12 | $24.13 | 0 |
2018-05-10 | $32.13 | $32.13 | $32.13 | $32.13 | $24.14 | 0 |
2018-05-09 | $32.00 | $32.00 | $32.00 | $32.00 | $24.04 | 0 |
2018-05-08 | $31.74 | $31.74 | $31.74 | $31.74 | $23.85 | 0 |
2018-05-07 | $31.70 | $31.70 | $31.70 | $31.70 | $23.82 | 0 |
2018-05-04 | $31.43 | $31.43 | $31.43 | $31.43 | $23.61 | 0 |
2018-05-03 | $31.16 | $31.16 | $31.16 | $31.16 | $23.41 | 0 |
2018-05-02 | $31.10 | $31.10 | $31.10 | $31.10 | $23.37 | 0 |
2018-05-01 | $31.06 | $31.06 | $31.06 | $31.06 | $23.34 | 0 |
2018-04-30 | $30.97 | $30.97 | $30.97 | $30.97 | $23.27 | 0 |
2018-04-27 | $31.14 | $31.14 | $31.14 | $31.14 | $23.40 | 0 |
2018-04-26 | $31.25 | $31.25 | $31.25 | $31.25 | $23.48 | 0 |
2018-04-25 | $30.99 | $30.99 | $30.99 | $30.99 | $23.28 | 0 |
2018-04-24 | $31.05 | $31.05 | $31.05 | $31.05 | $23.33 | 0 |
2018-04-23 | $31.30 | $31.30 | $31.30 | $31.30 | $23.52 | 0 |
2018-04-20 | $31.37 | $31.37 | $31.37 | $31.37 | $23.57 | 0 |
2018-04-19 | $31.54 | $31.54 | $31.54 | $31.54 | $23.70 | 0 |
2018-04-18 | $31.75 | $31.75 | $31.75 | $31.75 | $23.86 | 0 |
2018-04-17 | $31.58 | $31.58 | $31.58 | $31.58 | $23.73 | 0 |
2018-04-16 | $31.25 | $31.25 | $31.25 | $31.25 | $23.48 | 0 |
2018-04-13 | $31.16 | $31.16 | $31.16 | $31.16 | $23.41 | 0 |
2018-04-12 | $31.23 | $31.23 | $31.23 | $31.23 | $23.46 | 0 |
2018-04-11 | $30.98 | $30.98 | $30.98 | $30.98 | $23.28 | 0 |
2018-04-10 | $30.92 | $30.92 | $30.92 | $30.92 | $23.23 | 0 |
2018-04-09 | $30.56 | $30.56 | $30.56 | $30.56 | $22.96 | 0 |
2018-04-06 | $30.52 | $30.52 | $30.52 | $30.52 | $22.93 | 0 |
2018-04-05 | $30.94 | $30.94 | $30.94 | $30.94 | $23.25 | 0 |
2018-04-04 | $30.85 | $30.85 | $30.85 | $30.85 | $23.18 | 0 |
2018-04-03 | $30.65 | $30.65 | $30.65 | $30.65 | $23.03 | 0 |
2018-04-02 | $30.43 | $30.43 | $30.43 | $30.43 | $22.86 | 0 |
2018-03-29 | $30.95 | $30.95 | $30.95 | $30.95 | $23.25 | 0 |
2018-03-28 | $30.62 | $30.62 | $30.62 | $30.62 | $23.01 | 0 |
2018-03-27 | $30.88 | $30.88 | $30.88 | $30.88 | $23.20 | 0 |
2018-03-26 | $31.39 | $31.39 | $31.39 | $31.39 | $23.58 | 0 |
2018-03-23 | $30.90 | $30.90 | $30.90 | $30.90 | $23.22 | 0 |
2018-03-22 | $31.36 | $31.36 | $31.36 | $31.36 | $23.56 | 0 |
2018-03-21 | $31.80 | $31.80 | $31.80 | $31.80 | $23.89 | 0 |
2018-03-20 | $31.75 | $31.75 | $31.75 | $31.75 | $23.85 | 0 |
2018-03-19 | $31.57 | $31.57 | $31.57 | $31.57 | $23.71 | 0 |
2018-03-16 | $31.86 | $31.86 | $31.86 | $31.86 | $23.93 | 0 |
2018-03-15 | $31.84 | $31.84 | $31.84 | $31.84 | $23.92 | 0 |
2018-03-14 | $31.87 | $31.87 | $31.87 | $31.87 | $23.94 | 0 |
2018-03-13 | $31.88 | $31.88 | $31.88 | $31.88 | $23.95 | 0 |
2018-03-12 | $31.97 | $31.97 | $31.97 | $31.97 | $24.01 | 0 |
2018-03-09 | $31.78 | $31.78 | $31.78 | $31.78 | $23.87 | 0 |
2018-03-08 | $31.52 | $31.52 | $31.52 | $31.52 | $23.68 | 0 |
2018-03-07 | $31.42 | $31.42 | $31.42 | $31.42 | $23.60 | 0 |
2018-03-06 | $31.23 | $31.23 | $31.23 | $31.23 | $23.46 | 0 |
2018-03-05 | $30.97 | $30.97 | $30.97 | $30.97 | $23.26 | 0 |
2018-03-02 | $30.74 | $30.74 | $30.74 | $30.74 | $23.09 | 0 |
2018-03-01 | $30.48 | $30.48 | $30.48 | $30.48 | $22.90 | 0 |
2018-02-28 | $30.76 | $30.76 | $30.76 | $30.76 | $23.11 | 0 |
2018-02-27 | $30.87 | $30.87 | $30.87 | $30.87 | $23.19 | 0 |
2018-02-26 | $31.02 | $31.02 | $31.02 | $31.02 | $23.30 | 0 |
2018-02-23 | $30.84 | $30.84 | $30.84 | $30.84 | $23.17 | 0 |
2018-02-22 | $30.55 | $30.55 | $30.55 | $30.55 | $22.95 | 0 |
2018-02-21 | $30.50 | $30.50 | $30.50 | $30.50 | $22.91 | 0 |
2018-02-20 | $30.54 | $30.54 | $30.54 | $30.54 | $22.94 | 0 |
2018-02-16 | $30.52 | $30.52 | $30.52 | $30.52 | $22.93 | 0 |
2018-02-15 | $30.46 | $30.46 | $30.46 | $30.46 | $22.88 | 0 |
2018-02-14 | $30.20 | $30.20 | $30.20 | $30.20 | $22.68 | 0 |
2018-02-13 | $29.81 | $29.81 | $29.81 | $29.81 | $22.39 | 0 |
2018-02-12 | $29.76 | $29.76 | $29.76 | $29.76 | $22.35 | 0 |
2018-02-09 | $29.45 | $29.45 | $29.45 | $29.45 | $22.12 | 0 |
2018-02-08 | $29.34 | $29.34 | $29.34 | $29.34 | $22.04 | 0 |
2018-02-07 | $30.02 | $30.02 | $30.02 | $30.02 | $22.55 | 0 |
2018-02-06 | $30.10 | $30.10 | $30.10 | $30.10 | $22.61 | 0 |
2018-02-05 | $29.85 | $29.85 | $29.85 | $29.85 | $22.42 | 0 |
2018-02-02 | $30.45 | $30.45 | $30.45 | $30.45 | $22.87 | 0 |
2018-02-01 | $30.93 | $30.93 | $30.93 | $30.93 | $23.23 | 0 |
2018-01-31 | $30.96 | $30.96 | $30.96 | $30.96 | $23.26 | 0 |
2018-01-30 | $30.95 | $30.95 | $30.95 | $30.95 | $23.25 | 0 |
2018-01-29 | $31.26 | $31.26 | $31.26 | $31.26 | $23.48 | 0 |
2018-01-26 | $31.42 | $31.42 | $31.42 | $31.42 | $23.60 | 0 |
2018-01-25 | $31.13 | $31.13 | $31.13 | $31.13 | $23.38 | 0 |
2018-01-24 | $31.24 | $31.24 | $31.24 | $31.24 | $23.47 | 0 |
2018-01-23 | $31.38 | $31.38 | $31.38 | $31.38 | $23.57 | 0 |
2018-01-22 | $31.23 | $31.23 | $31.23 | $31.23 | $23.46 | 0 |
2018-01-19 | $31.06 | $31.06 | $31.06 | $31.06 | $23.33 | 0 |
2018-01-18 | $30.92 | $30.92 | $30.92 | $30.92 | $23.23 | 0 |
2018-01-17 | $30.89 | $30.89 | $30.89 | $30.89 | $23.20 | 0 |
2018-01-16 | $30.70 | $30.70 | $30.70 | $30.70 | $23.06 | 0 |
2018-01-12 | $30.83 | $30.83 | $30.83 | $30.83 | $23.16 | 0 |
2018-01-11 | $30.76 | $30.76 | $30.76 | $30.76 | $23.11 | 0 |
2018-01-10 | $30.55 | $30.55 | $30.55 | $30.55 | $22.95 | 0 |
2018-01-09 | $30.60 | $30.60 | $30.60 | $30.60 | $22.99 | 0 |
2018-01-08 | $30.60 | $30.60 | $30.60 | $30.60 | $22.99 | 0 |
2018-01-05 | $30.52 | $30.52 | $30.52 | $30.52 | $22.93 | 0 |
2018-01-04 | $30.42 | $30.42 | $30.42 | $30.42 | $22.85 | 0 |
2018-01-03 | $30.32 | $30.32 | $30.32 | $30.32 | $22.78 | 0 |
2018-01-02 | $30.11 | $30.11 | $30.11 | $30.11 | $22.62 | 0 |
2017-12-29 | $29.85 | $29.85 | $29.85 | $29.85 | $22.42 | 0 |
2017-12-28 | $29.96 | $29.96 | $29.96 | $29.96 | $22.50 | 0 |
2017-12-27 | $29.92 | $29.92 | $29.92 | $29.92 | $22.47 | 0 |
2017-12-26 | $29.89 | $29.89 | $29.89 | $29.89 | $22.45 | 0 |
2017-12-22 | $29.92 | $29.92 | $29.92 | $29.92 | $22.47 | 0 |
2017-12-21 | $29.96 | $29.96 | $29.96 | $29.96 | $22.50 | 0 |
2017-12-20 | $35.05 | $35.05 | $35.05 | $35.05 | $22.51 | 0 |
2017-12-19 | $34.98 | $34.98 | $34.98 | $34.98 | $22.46 | 0 |
2017-12-18 | $34.97 | $34.97 | $34.97 | $34.97 | $22.46 | 0 |
2017-12-15 | $34.81 | $34.81 | $34.81 | $34.81 | $22.35 | 0 |
2017-12-14 | $34.63 | $34.63 | $34.63 | $34.63 | $22.24 | 0 |
2017-12-13 | $34.67 | $34.67 | $34.67 | $34.67 | $22.26 | 0 |
2017-12-12 | $34.63 | $34.63 | $34.63 | $34.63 | $22.24 | 0 |
2017-12-11 | $34.73 | $34.73 | $34.73 | $34.73 | $22.30 | 0 |
2017-12-08 | $34.65 | $34.65 | $34.65 | $34.65 | $22.25 | 0 |
2017-12-07 | $34.55 | $34.55 | $34.55 | $34.55 | $22.19 | 0 |
2017-12-06 | $34.34 | $34.34 | $34.34 | $34.34 | $22.05 | 0 |
2017-12-05 | $34.43 | $34.43 | $34.43 | $34.43 | $22.11 | 0 |
2017-12-04 | $34.51 | $34.51 | $34.51 | $34.51 | $22.16 | 0 |
2017-12-01 | $34.84 | $34.84 | $34.84 | $34.84 | $22.37 | 0 |
2017-11-30 | $34.95 | $34.95 | $34.95 | $34.95 | $22.44 | 0 |
2017-11-29 | $34.76 | $34.76 | $34.76 | $34.76 | $22.32 | 0 |
2017-11-28 | $35.15 | $35.15 | $35.15 | $35.15 | $22.57 | 0 |
2017-11-27 | $35.02 | $35.02 | $35.02 | $35.02 | $22.49 | 0 |
2017-11-24 | $35.22 | $35.22 | $35.22 | $35.22 | $22.62 | 0 |
2017-11-22 | $35.10 | $35.10 | $35.10 | $35.10 | $22.54 | 0 |
2017-11-21 | $35.12 | $35.12 | $35.12 | $35.12 | $22.55 | 0 |
2017-11-20 | $34.91 | $34.91 | $34.91 | $34.91 | $22.42 | 0 |
2017-11-17 | $34.81 | $34.81 | $34.81 | $34.81 | $22.35 | 0 |
2017-11-16 | $34.76 | $34.76 | $34.76 | $34.76 | $22.32 | 0 |
2017-11-15 | $34.53 | $34.53 | $34.53 | $34.53 | $22.17 | 0 |
2017-11-14 | $34.65 | $34.65 | $34.65 | $34.65 | $22.25 | 0 |
2017-11-13 | $34.75 | $34.75 | $34.75 | $34.75 | $22.31 | 0 |
2017-11-10 | $34.71 | $34.71 | $34.71 | $34.71 | $22.29 | 0 |
2017-11-09 | $34.70 | $34.70 | $34.70 | $34.70 | $22.28 | 0 |
2017-11-08 | $34.89 | $34.89 | $34.89 | $34.89 | $22.40 | 0 |
2017-11-07 | $34.82 | $34.82 | $34.82 | $34.82 | $22.36 | 0 |
2017-11-06 | $34.98 | $34.98 | $34.98 | $34.98 | $22.46 | 0 |
2017-11-03 | $34.91 | $34.91 | $34.91 | $34.91 | $22.42 | 0 |
2017-11-02 | $34.76 | $34.76 | $34.76 | $34.76 | $22.32 | 0 |
2017-11-01 | $34.73 | $34.73 | $34.73 | $34.73 | $22.30 | 0 |
2017-10-31 | $34.81 | $34.81 | $34.81 | $34.81 | $22.35 | 0 |
2017-10-30 | $34.60 | $34.60 | $34.60 | $34.60 | $22.22 | 0 |
2017-10-27 | $34.59 | $34.59 | $34.59 | $34.59 | $22.21 | 0 |
2017-10-26 | $34.31 | $34.31 | $34.31 | $34.31 | $22.03 | 0 |
2017-10-25 | $34.29 | $34.29 | $34.29 | $34.29 | $22.02 | 0 |
2017-10-24 | $34.52 | $34.52 | $34.52 | $34.52 | $22.17 | 0 |
2017-10-23 | $34.49 | $34.49 | $34.49 | $34.49 | $22.15 | 0 |
2017-10-20 | $34.61 | $34.61 | $34.61 | $34.61 | $22.22 | 0 |
2017-10-19 | $34.45 | $34.45 | $34.45 | $34.45 | $22.12 | 0 |
2017-10-18 | $34.51 | $34.51 | $34.51 | $34.51 | $22.16 | 0 |
2017-10-17 | $34.48 | $34.48 | $34.48 | $34.48 | $22.14 | 0 |
2017-10-16 | $34.51 | $34.51 | $34.51 | $34.51 | $22.16 | 0 |
2017-10-13 | $34.54 | $34.54 | $34.54 | $34.54 | $22.18 | 0 |
2017-10-12 | $34.55 | $34.55 | $34.55 | $34.55 | $22.19 | 0 |
2017-10-11 | $34.58 | $34.58 | $34.58 | $34.58 | $22.20 | 0 |
2017-10-10 | $34.57 | $34.57 | $34.57 | $34.57 | $22.20 | 0 |
2017-10-09 | $34.58 | $34.58 | $34.58 | $34.58 | $22.20 | 0 |
2017-10-06 | $34.62 | $34.62 | $34.62 | $34.62 | $22.23 | 0 |
2017-10-05 | $34.58 | $34.58 | $34.58 | $34.58 | $22.20 | 0 |
2017-10-04 | $34.54 | $34.54 | $34.54 | $34.54 | $22.18 | 0 |
2017-10-03 | $34.46 | $34.46 | $34.46 | $34.46 | $22.13 | 0 |
2017-10-02 | $34.37 | $34.37 | $34.37 | $34.37 | $22.07 | 0 |
2017-09-29 | $34.19 | $34.19 | $34.19 | $34.19 | $21.95 | 0 |
2017-09-28 | $34.04 | $34.04 | $34.04 | $34.04 | $21.86 | 0 |
2017-09-27 | $33.94 | $33.94 | $33.94 | $33.94 | $21.79 | 0 |
2017-09-26 | $33.64 | $33.64 | $33.64 | $33.64 | $21.60 | 0 |
2017-09-25 | $33.70 | $33.70 | $33.70 | $33.70 | $21.64 | 0 |
2017-09-22 | $33.91 | $33.91 | $33.91 | $33.91 | $21.77 | 0 |
2017-09-21 | $33.85 | $33.85 | $33.85 | $33.85 | $21.74 | 0 |
2017-09-20 | $34.03 | $34.03 | $34.03 | $34.03 | $21.76 | 0 |
2017-09-19 | $34.09 | $34.09 | $34.09 | $34.09 | $21.80 | 0 |
2017-09-18 | $34.07 | $34.07 | $34.07 | $34.07 | $21.78 | 0 |
2017-09-15 | $33.89 | $33.89 | $33.89 | $33.89 | $21.67 | 0 |
2017-09-14 | $33.88 | $33.88 | $33.88 | $33.88 | $21.66 | 0 |
2017-09-13 | $33.91 | $33.91 | $33.91 | $33.91 | $21.68 | 0 |
2017-09-12 | $33.92 | $33.92 | $33.92 | $33.92 | $21.69 | 0 |
2017-09-11 | $33.89 | $33.89 | $33.89 | $33.89 | $21.67 | 0 |
2017-09-08 | $33.65 | $33.65 | $33.65 | $33.65 | $21.51 | 0 |
2017-09-07 | $33.72 | $33.72 | $33.72 | $33.72 | $21.56 | 0 |
2017-09-06 | $33.66 | $33.66 | $33.66 | $33.66 | $21.52 | 0 |
2017-09-05 | $33.71 | $33.71 | $33.71 | $33.71 | $21.55 | 0 |
2017-09-01 | $33.88 | $33.88 | $33.88 | $33.88 | $21.66 | 0 |
2017-08-31 | $33.80 | $33.80 | $33.80 | $33.80 | $21.61 | 0 |
2017-08-30 | $33.57 | $33.57 | $33.57 | $33.57 | $21.46 | 0 |
2017-08-29 | $33.38 | $33.38 | $33.38 | $33.38 | $21.34 | 0 |
2017-08-28 | $33.33 | $33.33 | $33.33 | $33.33 | $21.31 | 0 |
2017-08-25 | $33.28 | $33.28 | $33.28 | $33.28 | $21.28 | 0 |
2017-08-24 | $33.33 | $33.33 | $33.33 | $33.33 | $21.31 | 0 |
2017-08-23 | $33.29 | $33.29 | $33.29 | $33.29 | $21.28 | 0 |
2017-08-22 | $33.30 | $33.30 | $33.30 | $33.30 | $21.29 | 0 |
2017-08-21 | $33.03 | $33.03 | $33.03 | $33.03 | $21.12 | 0 |
2017-08-18 | $33.08 | $33.08 | $33.08 | $33.08 | $21.15 | 0 |
2017-08-17 | $33.04 | $33.04 | $33.04 | $33.04 | $21.12 | 0 |
2017-08-16 | $33.38 | $33.38 | $33.38 | $33.38 | $21.34 | 0 |
2017-08-15 | $33.30 | $33.30 | $33.30 | $33.30 | $21.29 | 0 |
2017-08-14 | $33.35 | $33.35 | $33.35 | $33.35 | $21.32 | 0 |
2017-08-11 | $33.09 | $33.09 | $33.09 | $33.09 | $21.16 | 0 |
2017-08-10 | $33.00 | $33.00 | $33.00 | $33.00 | $21.10 | 0 |
2017-08-09 | $33.43 | $33.43 | $33.43 | $33.43 | $21.37 | 0 |
2017-08-08 | $33.63 | $33.63 | $33.63 | $33.63 | $21.50 | 0 |
2017-08-07 | $33.70 | $33.70 | $33.70 | $33.70 | $21.55 | 0 |
2017-08-04 | $33.60 | $33.60 | $33.60 | $33.60 | $21.48 | 0 |
2017-08-03 | $33.60 | $33.60 | $33.60 | $33.60 | $21.48 | 0 |
2017-08-02 | $33.65 | $33.65 | $33.65 | $33.65 | $21.51 | 0 |
2017-08-01 | $33.73 | $33.73 | $33.73 | $33.73 | $21.57 | 0 |
2017-07-31 | $33.70 | $33.70 | $33.70 | $33.70 | $21.55 | 0 |
2017-07-28 | $33.82 | $33.82 | $33.82 | $33.82 | $21.62 | 0 |
2017-07-27 | $33.80 | $33.80 | $33.80 | $33.80 | $21.61 | 0 |
2017-07-26 | $33.94 | $33.94 | $33.94 | $33.94 | $21.70 | 0 |
2017-07-25 | $33.89 | $33.89 | $33.89 | $33.89 | $21.67 | 0 |
2017-07-24 | $33.85 | $33.85 | $33.85 | $33.85 | $21.64 | 0 |
2017-07-21 | $33.75 | $33.75 | $33.75 | $33.75 | $21.58 | 0 |
2017-07-20 | $33.78 | $33.78 | $33.78 | $33.78 | $21.60 | 0 |
2017-07-19 | $33.74 | $33.74 | $33.74 | $33.74 | $21.57 | 0 |
2017-07-18 | $33.56 | $33.56 | $33.56 | $33.56 | $21.46 | 0 |
2017-07-17 | $33.62 | $33.62 | $33.62 | $33.62 | $21.50 | 0 |
2017-07-14 | $33.61 | $33.61 | $33.61 | $33.61 | $21.49 | 0 |
2017-07-13 | $33.44 | $33.44 | $33.44 | $33.44 | $21.38 | 0 |
2017-07-12 | $33.49 | $33.49 | $33.49 | $33.49 | $21.41 | 0 |
2017-07-11 | $33.25 | $33.25 | $33.25 | $33.25 | $21.26 | 0 |
2017-07-10 | $33.16 | $33.16 | $33.16 | $33.16 | $21.20 | 0 |
2017-07-07 | $33.07 | $33.07 | $33.07 | $33.07 | $21.14 | 0 |
2017-07-06 | $32.90 | $32.90 | $32.90 | $32.90 | $21.03 | 0 |
2017-07-05 | $33.12 | $33.12 | $33.12 | $33.12 | $21.18 | 0 |
2017-07-03 | $32.95 | $32.95 | $32.95 | $32.95 | $21.07 | 0 |
2017-06-30 | $32.99 | $32.99 | $32.99 | $32.99 | $21.09 | 0 |
2017-06-29 | $33.00 | $33.00 | $33.00 | $33.00 | $21.10 | 0 |
2017-06-28 | $33.30 | $33.30 | $33.30 | $33.30 | $21.29 | 0 |
2017-06-27 | $32.95 | $32.95 | $32.95 | $32.95 | $21.07 | 0 |
2017-06-26 | $33.24 | $33.24 | $33.24 | $33.24 | $21.25 | 0 |
2017-06-23 | $33.31 | $33.31 | $33.31 | $33.31 | $21.30 | 0 |
2017-06-22 | $33.19 | $33.19 | $33.19 | $33.19 | $21.22 | 0 |
2017-06-21 | $33.05 | $33.05 | $33.05 | $33.05 | $21.13 | 0 |
2017-06-20 | $32.95 | $32.95 | $32.95 | $32.95 | $21.07 | 0 |
2017-06-19 | $33.10 | $33.10 | $33.10 | $33.10 | $21.16 | 0 |
2017-06-16 | $32.79 | $32.79 | $32.79 | $32.79 | $20.96 | 0 |
2017-06-15 | $32.78 | $32.78 | $32.78 | $32.78 | $20.96 | 0 |
2017-06-14 | $32.91 | $32.91 | $32.91 | $32.91 | $21.04 | 0 |
2017-06-13 | $33.03 | $33.03 | $33.03 | $33.03 | $21.12 | 0 |
2017-06-12 | $32.86 | $32.86 | $32.86 | $32.86 | $21.01 | 0 |
2017-06-09 | $32.91 | $32.91 | $32.91 | $32.91 | $21.04 | 0 |
2017-06-08 | $33.22 | $33.22 | $33.22 | $33.22 | $21.24 | 0 |
2017-06-07 | $33.06 | $33.06 | $33.06 | $33.06 | $21.14 | 0 |
2017-06-06 | $33.03 | $33.03 | $33.03 | $33.03 | $21.12 | 0 |
2017-06-05 | $32.98 | $32.98 | $32.98 | $32.98 | $21.09 | 0 |
2017-06-02 | $33.00 | $33.00 | $33.00 | $33.00 | $21.10 | 0 |
2017-06-01 | $32.88 | $32.88 | $32.88 | $32.88 | $21.02 | 0 |
2017-05-31 | $32.59 | $32.59 | $32.59 | $32.59 | $20.84 | 0 |
2017-05-30 | $32.59 | $32.59 | $32.59 | $32.59 | $20.84 | 0 |
2017-05-26 | $32.65 | $32.65 | $32.65 | $32.65 | $20.87 | 0 |
2017-05-25 | $32.63 | $32.63 | $32.63 | $32.63 | $20.86 | 0 |
2017-05-24 | $32.57 | $32.57 | $32.57 | $32.57 | $20.82 | 0 |
2017-05-23 | $32.47 | $32.47 | $32.47 | $32.47 | $20.76 | 0 |
2017-05-22 | $32.42 | $32.42 | $32.42 | $32.42 | $20.73 | 0 |
2017-05-19 | $32.25 | $32.25 | $32.25 | $32.25 | $20.62 | 0 |
2017-05-18 | $32.09 | $32.09 | $32.09 | $32.09 | $20.52 | 0 |
2017-05-17 | $31.98 | $31.98 | $31.98 | $31.98 | $20.45 | 0 |
2017-05-16 | $32.53 | $32.53 | $32.53 | $32.53 | $20.80 | 0 |
2017-05-15 | $32.47 | $32.47 | $32.47 | $32.47 | $20.76 | 0 |
2017-05-12 | $32.34 | $32.34 | $32.34 | $32.34 | $20.68 | 0 |
2017-05-11 | $32.35 | $32.35 | $32.35 | $32.35 | $20.68 | 0 |
2017-05-10 | $32.42 | $32.42 | $32.42 | $32.42 | $20.73 | 0 |
2017-05-09 | $32.27 | $32.27 | $32.27 | $32.27 | $20.63 | 0 |
2017-05-08 | $32.23 | $32.23 | $32.23 | $32.23 | $20.61 | 0 |
2017-05-05 | $32.32 | $32.32 | $32.32 | $32.32 | $20.66 | 0 |
2017-05-04 | $32.17 | $32.17 | $32.17 | $32.17 | $20.57 | 0 |
2017-05-03 | $32.17 | $32.17 | $32.17 | $32.17 | $20.57 | 0 |
2017-05-02 | $32.33 | $32.33 | $32.33 | $32.33 | $20.67 | 0 |
2017-05-01 | $32.48 | $32.48 | $32.48 | $32.48 | $20.77 | 0 |
2017-04-28 | $32.35 | $32.35 | $32.35 | $32.35 | $20.68 | 0 |
2017-04-27 | $32.39 | $32.39 | $32.39 | $32.39 | $20.71 | 0 |
2017-04-26 | $32.31 | $32.31 | $32.31 | $32.31 | $20.66 | 0 |
2017-04-25 | $32.30 | $32.30 | $32.30 | $32.30 | $20.65 | 0 |
2017-04-24 | $32.13 | $32.13 | $32.13 | $32.13 | $20.54 | 0 |
2017-04-21 | $31.94 | $31.94 | $31.94 | $31.94 | $20.42 | 0 |
2017-04-20 | $31.99 | $31.99 | $31.99 | $31.99 | $20.45 | 0 |
2017-04-19 | $31.86 | $31.86 | $31.86 | $31.86 | $20.37 | 0 |
2017-04-18 | $31.79 | $31.79 | $31.79 | $31.79 | $20.32 | 0 |
2017-04-17 | $31.83 | $31.83 | $31.83 | $31.83 | $20.35 | 0 |
2017-04-13 | $31.69 | $31.69 | $31.69 | $31.69 | $20.26 | 0 |
2017-04-12 | $31.82 | $31.82 | $31.82 | $31.82 | $20.34 | 0 |
2017-04-11 | $32.01 | $32.01 | $32.01 | $32.01 | $20.47 | 0 |
2017-04-10 | $32.06 | $32.06 | $32.06 | $32.06 | $20.50 | 0 |
2017-04-07 | $32.01 | $32.01 | $32.01 | $32.01 | $20.47 | 0 |
2017-04-06 | $32.01 | $32.01 | $32.01 | $32.01 | $20.47 | 0 |
2017-04-05 | $31.94 | $31.94 | $31.94 | $31.94 | $20.42 | 0 |
2017-04-04 | $32.04 | $32.04 | $32.04 | $32.04 | $20.48 | 0 |
2017-04-03 | $32.06 | $32.06 | $32.06 | $32.06 | $20.50 | 0 |
2017-03-31 | $32.14 | $32.14 | $32.14 | $32.14 | $20.55 | 0 |
2017-03-30 | $32.10 | $32.10 | $32.10 | $32.10 | $20.52 | 0 |
2017-03-29 | $32.05 | $32.05 | $32.05 | $32.05 | $20.49 | 0 |
2017-03-28 | $31.97 | $31.97 | $31.97 | $31.97 | $20.44 | 0 |
2017-03-27 | $31.82 | $31.82 | $31.82 | $31.82 | $20.34 | 0 |
2017-03-24 | $31.75 | $31.75 | $31.75 | $31.75 | $20.30 | 0 |
2017-03-23 | $31.65 | $31.65 | $31.65 | $31.65 | $20.24 | 0 |
2017-03-22 | $31.63 | $31.63 | $31.63 | $31.63 | $20.22 | 0 |
2017-03-21 | $31.57 | $31.57 | $31.57 | $31.57 | $20.18 | 0 |
2017-03-20 | $31.91 | $31.91 | $31.91 | $31.91 | $20.40 | 0 |
2017-03-17 | $31.90 | $31.90 | $31.90 | $31.90 | $20.40 | 0 |
2017-03-16 | $31.90 | $31.90 | $31.90 | $31.90 | $20.40 | 0 |
2017-03-15 | $32.04 | $32.04 | $32.04 | $32.04 | $20.36 | 0 |
2017-03-14 | $31.80 | $31.80 | $31.80 | $31.80 | $20.21 | 0 |
2017-03-13 | $31.94 | $31.94 | $31.94 | $31.94 | $20.30 | 0 |
2017-03-10 | $31.82 | $31.82 | $31.82 | $31.82 | $20.22 | 0 |
2017-03-09 | $31.75 | $31.75 | $31.75 | $31.75 | $20.18 | 0 |
2017-03-08 | $31.78 | $31.78 | $31.78 | $31.78 | $20.19 | 0 |
2017-03-07 | $31.89 | $31.89 | $31.89 | $31.89 | $20.26 | 0 |
2017-03-06 | $31.94 | $31.94 | $31.94 | $31.94 | $20.30 | 0 |
2017-03-03 | $32.04 | $32.04 | $32.04 | $32.04 | $20.36 | 0 |
2017-03-02 | $31.99 | $31.99 | $31.99 | $31.99 | $20.33 | 0 |
2017-03-01 | $32.17 | $32.17 | $32.17 | $32.17 | $20.44 | 0 |
2017-02-28 | $31.90 | $31.90 | $31.90 | $31.90 | $20.27 | 0 |
2017-02-27 | $32.04 | $32.04 | $32.04 | $32.04 | $20.36 | 0 |
2017-02-24 | $31.95 | $31.95 | $31.95 | $31.95 | $20.30 | 0 |
2017-02-23 | $31.89 | $31.89 | $31.89 | $31.89 | $20.26 | 0 |
2017-02-22 | $32.10 | $32.10 | $32.10 | $32.10 | $20.40 | 0 |
2017-02-21 | $32.17 | $32.17 | $32.17 | $32.17 | $20.44 | 0 |
2017-02-17 | $31.99 | $31.99 | $31.99 | $31.99 | $20.33 | 0 |
2017-02-16 | $31.95 | $31.95 | $31.95 | $31.95 | $20.30 | 0 |
2017-02-15 | $32.07 | $32.07 | $32.07 | $32.07 | $20.38 | 0 |
2017-02-14 | $32.01 | $32.01 | $32.01 | $32.01 | $20.34 | 0 |
2017-02-13 | $31.98 | $31.98 | $31.98 | $31.98 | $20.32 | 0 |
2017-02-10 | $31.99 | $31.99 | $31.99 | $31.99 | $20.33 | 0 |
2017-02-09 | $31.92 | $31.92 | $31.92 | $31.92 | $20.28 | 0 |
2017-02-08 | $31.79 | $31.79 | $31.79 | $31.79 | $20.20 | 0 |
2017-02-07 | $31.75 | $31.75 | $31.75 | $31.75 | $20.18 | 0 |
2017-02-06 | $31.77 | $31.77 | $31.77 | $31.77 | $20.19 | 0 |
2017-02-03 | $31.86 | $31.86 | $31.86 | $31.86 | $20.25 | 0 |
2017-02-02 | $31.66 | $31.66 | $31.66 | $31.66 | $20.12 | 0 |
2017-02-01 | $31.67 | $31.67 | $31.67 | $31.67 | $20.12 | 0 |
2017-01-31 | $31.49 | $31.49 | $31.49 | $31.49 | $20.01 | 0 |
2017-01-30 | $31.48 | $31.48 | $31.48 | $31.48 | $20.00 | 0 |
2017-01-27 | $31.65 | $31.65 | $31.65 | $31.65 | $20.11 | 0 |
2017-01-26 | $31.63 | $31.63 | $31.63 | $31.63 | $20.10 | 0 |
2017-01-25 | $31.67 | $31.67 | $31.67 | $31.67 | $20.12 | 0 |
2017-01-24 | $31.46 | $31.46 | $31.46 | $31.46 | $19.99 | 0 |
2017-01-23 | $31.19 | $31.19 | $31.19 | $31.19 | $19.82 | 0 |
2017-01-20 | $31.24 | $31.24 | $31.24 | $31.24 | $19.85 | 0 |
2017-01-19 | $31.20 | $31.20 | $31.20 | $31.20 | $19.83 | 0 |
2017-01-18 | $31.24 | $31.24 | $31.24 | $31.24 | $19.85 | 0 |
2017-01-17 | $31.14 | $31.14 | $31.14 | $31.14 | $19.79 | 0 |
2017-01-13 | $31.32 | $31.32 | $31.32 | $31.32 | $19.90 | 0 |
2017-01-12 | $31.26 | $31.26 | $31.26 | $31.26 | $19.86 | 0 |
2017-01-11 | $31.34 | $31.34 | $31.34 | $31.34 | $19.91 | 0 |
2017-01-10 | $31.28 | $31.28 | $31.28 | $31.28 | $19.88 | 0 |
2017-01-09 | $31.18 | $31.18 | $31.18 | $31.18 | $19.81 | 0 |
2017-01-06 | $31.22 | $31.22 | $31.22 | $31.22 | $19.84 | 0 |
2017-01-05 | $31.17 | $31.17 | $31.17 | $31.17 | $19.81 | 0 |
2017-01-04 | $31.21 | $31.21 | $31.21 | $31.21 | $19.83 | 0 |
2017-01-03 | $30.98 | $30.98 | $30.98 | $30.98 | $19.69 | 0 |
2016-12-30 | $30.82 | $30.82 | $30.82 | $30.82 | $19.58 | 0 |
2016-12-29 | $30.97 | $30.97 | $30.97 | $30.97 | $19.68 | 0 |
2016-12-28 | $30.97 | $30.97 | $30.97 | $30.97 | $19.68 | 0 |
2016-12-27 | $31.24 | $31.24 | $31.24 | $31.24 | $19.85 | 0 |
2016-12-23 | $31.11 | $31.11 | $31.11 | $31.11 | $19.77 | 0 |
2016-12-22 | $31.03 | $31.03 | $31.03 | $31.03 | $19.72 | 0 |
2016-12-21 | $31.38 | $31.38 | $31.38 | $31.38 | $19.72 | 0 |
2016-12-20 | $31.46 | $31.46 | $31.46 | $31.46 | $19.77 | 0 |
2016-12-19 | $31.32 | $31.32 | $31.32 | $31.32 | $19.69 | 0 |
2016-12-16 | $31.22 | $31.22 | $31.22 | $31.22 | $19.62 | 0 |
2016-12-15 | $31.28 | $31.28 | $31.28 | $31.28 | $19.66 | 0 |
2016-12-14 | $31.21 | $31.21 | $31.21 | $31.21 | $19.62 | 0 |
2016-12-13 | $31.33 | $31.33 | $31.33 | $31.33 | $19.69 | 0 |
2016-12-12 | $31.16 | $31.16 | $31.16 | $31.16 | $19.59 | 0 |
2016-12-09 | $31.26 | $31.26 | $31.26 | $31.26 | $19.65 | 0 |
2016-12-08 | $31.26 | $31.26 | $31.26 | $31.26 | $19.65 | 0 |
2016-12-07 | $31.10 | $31.10 | $31.10 | $31.10 | $19.55 | 0 |
2016-12-06 | $30.94 | $30.94 | $30.94 | $30.94 | $19.45 | 0 |
2016-12-05 | $30.75 | $30.75 | $30.75 | $30.75 | $19.33 | 0 |
2016-12-02 | $30.52 | $30.52 | $30.52 | $30.52 | $19.18 | 0 |
2016-12-01 | $30.44 | $30.44 | $30.44 | $30.44 | $19.13 | 0 |
2016-11-30 | $30.84 | $30.84 | $30.84 | $30.84 | $19.38 | 0 |
2016-11-29 | $30.85 | $30.85 | $30.85 | $30.85 | $19.39 | 0 |
2016-11-28 | $30.88 | $30.88 | $30.88 | $30.88 | $19.41 | 0 |
2016-11-25 | $31.04 | $31.04 | $31.04 | $31.04 | $19.51 | 0 |
2016-11-23 | $30.97 | $30.97 | $30.97 | $30.97 | $19.47 | 0 |
2016-11-22 | $30.88 | $30.88 | $30.88 | $30.88 | $19.41 | 0 |
2016-11-21 | $30.90 | $30.90 | $30.90 | $30.90 | $19.42 | 0 |
2016-11-18 | $30.78 | $30.78 | $30.78 | $30.78 | $19.35 | 0 |
2016-11-17 | $30.81 | $30.81 | $30.81 | $30.81 | $19.37 | 0 |
2016-11-16 | $30.63 | $30.63 | $30.63 | $30.63 | $19.25 | 0 |
2016-11-15 | $30.56 | $30.56 | $30.56 | $30.56 | $19.21 | 0 |
2016-11-14 | $30.31 | $30.31 | $30.31 | $30.31 | $19.05 | 0 |
2016-11-11 | $30.38 | $30.38 | $30.38 | $30.38 | $19.09 | 0 |
2016-11-10 | $30.17 | $30.17 | $30.17 | $30.17 | $18.96 | 0 |
2016-11-09 | $30.31 | $30.31 | $30.31 | $30.31 | $19.05 | 0 |
2016-11-08 | $30.16 | $30.16 | $30.16 | $30.16 | $18.96 | 0 |
2016-11-07 | $30.06 | $30.06 | $30.06 | $30.06 | $18.89 | 0 |
2016-11-04 | $29.64 | $29.64 | $29.64 | $29.64 | $18.63 | 0 |
2016-11-03 | $29.60 | $29.60 | $29.60 | $29.60 | $18.60 | 0 |
2016-11-02 | $29.71 | $29.71 | $29.71 | $29.71 | $18.67 | 0 |
2016-11-01 | $29.96 | $29.96 | $29.96 | $29.96 | $18.83 | 0 |
2016-10-31 | $30.12 | $30.12 | $30.12 | $30.12 | $18.93 | 0 |
2016-10-28 | $30.16 | $30.16 | $30.16 | $30.16 | $18.96 | 0 |
2016-10-27 | $30.16 | $30.16 | $30.16 | $30.16 | $18.96 | 0 |
2016-10-26 | $30.32 | $30.32 | $30.32 | $30.32 | $19.06 | 0 |
2016-10-25 | $30.59 | $30.59 | $30.59 | $30.59 | $19.23 | 0 |
2016-10-24 | $30.72 | $30.72 | $30.72 | $30.72 | $19.31 | 0 |
2016-10-21 | $30.57 | $30.57 | $30.57 | $30.57 | $19.21 | 0 |
2016-10-20 | $30.61 | $30.61 | $30.61 | $30.61 | $19.24 | 0 |
2016-10-19 | $30.59 | $30.59 | $30.59 | $30.59 | $19.23 | 0 |
2016-10-18 | $30.54 | $30.54 | $30.54 | $30.54 | $19.20 | 0 |
2016-10-17 | $30.35 | $30.35 | $30.35 | $30.35 | $19.08 | 0 |
2016-10-14 | $30.38 | $30.38 | $30.38 | $30.38 | $19.09 | 0 |
2016-10-13 | $30.44 | $30.44 | $30.44 | $30.44 | $19.13 | 0 |
2016-10-12 | $30.52 | $30.52 | $30.52 | $30.52 | $19.18 | 0 |
2016-10-11 | $30.60 | $30.60 | $30.60 | $30.60 | $19.23 | 0 |
2016-10-10 | $30.99 | $30.99 | $30.99 | $30.99 | $19.48 | 0 |
2016-10-07 | $30.87 | $30.87 | $30.87 | $30.87 | $19.40 | 0 |
2016-10-06 | $30.98 | $30.98 | $30.98 | $30.98 | $19.47 | 0 |
2016-10-05 | $31.01 | $31.01 | $31.01 | $31.01 | $19.49 | 0 |
2016-10-04 | $30.92 | $30.92 | $30.92 | $30.92 | $19.43 | 0 |
2016-10-03 | $30.96 | $30.96 | $30.96 | $30.96 | $19.46 | 0 |
2016-09-30 | $30.98 | $30.98 | $30.98 | $30.98 | $19.47 | 0 |
2016-09-29 | $30.85 | $30.85 | $30.85 | $30.85 | $19.39 | 0 |
2016-09-28 | $31.00 | $31.00 | $31.00 | $31.00 | $19.48 | 0 |
2016-09-27 | $30.89 | $30.89 | $30.89 | $30.89 | $19.42 | 0 |
2016-09-26 | $30.76 | $30.76 | $30.76 | $30.76 | $19.33 | 0 |
2016-09-23 | $30.90 | $30.90 | $30.90 | $30.90 | $19.42 | 0 |
2016-09-22 | $31.03 | $31.03 | $31.03 | $31.03 | $19.50 | 0 |
2016-09-21 | $30.90 | $30.90 | $30.90 | $30.90 | $19.37 | 0 |
2016-09-20 | $30.59 | $30.59 | $30.59 | $30.59 | $19.18 | 0 |
2016-09-19 | $30.60 | $30.60 | $30.60 | $30.60 | $19.18 | 0 |
2016-09-16 | $30.55 | $30.55 | $30.55 | $30.55 | $19.15 | 0 |
2016-09-15 | $30.65 | $30.65 | $30.65 | $30.65 | $19.21 | 0 |
2016-09-14 | $30.42 | $30.42 | $30.42 | $30.42 | $19.07 | 0 |
2016-09-13 | $30.39 | $30.39 | $30.39 | $30.39 | $19.05 | 0 |
2016-09-12 | $30.72 | $30.72 | $30.72 | $30.72 | $19.26 | 0 |
2016-09-09 | $30.47 | $30.47 | $30.47 | $30.47 | $19.10 | 0 |
2016-09-08 | $31.07 | $31.07 | $31.07 | $31.07 | $19.48 | 0 |
2016-09-07 | $31.09 | $31.09 | $31.09 | $31.09 | $19.49 | 0 |
2016-09-06 | $31.11 | $31.11 | $31.11 | $31.11 | $19.50 | 0 |
2016-09-02 | $31.04 | $31.04 | $31.04 | $31.04 | $19.46 | 0 |
2016-09-01 | $30.89 | $30.89 | $30.89 | $30.89 | $19.37 | 0 |
2016-08-31 | $30.83 | $30.83 | $30.83 | $30.83 | $19.33 | 0 |
2016-08-30 | $30.94 | $30.94 | $30.94 | $30.94 | $19.40 | 0 |
2016-08-29 | $30.96 | $30.96 | $30.96 | $30.96 | $19.41 | 0 |
2016-08-26 | $30.87 | $30.87 | $30.87 | $30.87 | $19.35 | 0 |
2016-08-25 | $30.82 | $30.82 | $30.82 | $30.82 | $19.32 | 0 |
2016-08-24 | $30.82 | $30.82 | $30.82 | $30.82 | $19.32 | 0 |
2016-08-23 | $31.08 | $31.08 | $31.08 | $31.08 | $19.48 | 0 |
2016-08-22 | $30.97 | $30.97 | $30.97 | $30.97 | $19.42 | 0 |
2016-08-19 | $30.90 | $30.90 | $30.90 | $30.90 | $19.37 | 0 |
2016-08-18 | $30.91 | $30.91 | $30.91 | $30.91 | $19.38 | 0 |
2016-08-17 | $30.80 | $30.80 | $30.80 | $30.80 | $19.31 | 0 |
2016-08-16 | $30.85 | $30.85 | $30.85 | $30.85 | $19.34 | 0 |
2016-08-15 | $31.02 | $31.02 | $31.02 | $31.02 | $19.45 | 0 |
2016-08-12 | $30.86 | $30.86 | $30.86 | $30.86 | $19.35 | 0 |
2016-08-11 | $30.79 | $30.79 | $30.79 | $30.79 | $19.30 | 0 |
2016-08-10 | $30.72 | $30.72 | $30.72 | $30.72 | $19.26 | 0 |
2016-08-09 | $30.87 | $30.87 | $30.87 | $30.87 | $19.35 | 0 |
2016-08-08 | $30.79 | $30.79 | $30.79 | $30.79 | $19.30 | 0 |
2016-08-05 | $30.86 | $30.86 | $30.86 | $30.86 | $19.35 | 0 |
2016-08-04 | $30.77 | $30.77 | $30.77 | $30.77 | $19.29 | 0 |
2016-08-03 | $30.63 | $30.63 | $30.63 | $30.63 | $19.20 | 0 |
2016-08-02 | $30.46 | $30.46 | $30.46 | $30.46 | $19.10 | 0 |
2016-08-01 | $30.69 | $30.69 | $30.69 | $30.69 | $19.24 | 0 |
2016-07-29 | $30.75 | $30.75 | $30.75 | $30.75 | $19.28 | 0 |
2016-07-28 | $30.74 | $30.74 | $30.74 | $30.74 | $19.27 | 0 |
2016-07-27 | $30.67 | $30.67 | $30.67 | $30.67 | $19.23 | 0 |
2016-07-26 | $30.67 | $30.67 | $30.67 | $30.67 | $19.23 | 0 |
2016-07-25 | $30.53 | $30.53 | $30.53 | $30.53 | $19.14 | 0 |
2016-07-22 | $30.57 | $30.57 | $30.57 | $30.57 | $19.16 | 0 |
2016-07-21 | $30.37 | $30.37 | $30.37 | $30.37 | $19.04 | 0 |
2016-07-20 | $30.51 | $30.51 | $30.51 | $30.51 | $19.13 | 0 |
2016-07-19 | $30.25 | $30.25 | $30.25 | $30.25 | $18.96 | 0 |
2016-07-18 | $30.35 | $30.35 | $30.35 | $30.35 | $19.03 | 0 |
2016-07-15 | $30.29 | $30.29 | $30.29 | $30.29 | $18.99 | 0 |
2016-07-14 | $30.30 | $30.30 | $30.30 | $30.30 | $19.00 | 0 |
2016-07-13 | $30.23 | $30.23 | $30.23 | $30.23 | $18.95 | 0 |
2016-07-12 | $30.23 | $30.23 | $30.23 | $30.23 | $18.95 | 0 |
2016-07-11 | $30.04 | $30.04 | $30.04 | $30.04 | $18.83 | 0 |
2016-07-08 | $29.89 | $29.89 | $29.89 | $29.89 | $18.74 | 0 |
2016-07-07 | $29.49 | $29.49 | $29.49 | $29.49 | $18.49 | 0 |
2016-07-06 | $29.42 | $29.42 | $29.42 | $29.42 | $18.44 | 0 |
2016-07-05 | $29.38 | $29.38 | $29.38 | $29.38 | $18.42 | 0 |
2016-07-01 | $29.49 | $29.49 | $29.49 | $29.49 | $18.49 | 0 |
2016-06-30 | $29.41 | $29.41 | $29.41 | $29.41 | $18.44 | 0 |
2016-06-29 | $29.14 | $29.14 | $29.14 | $29.14 | $18.27 | 0 |
2016-06-28 | $28.83 | $28.83 | $28.83 | $28.83 | $18.07 | 0 |
2016-06-27 | $28.47 | $28.47 | $28.47 | $28.47 | $17.85 | 0 |
2016-06-24 | $28.98 | $28.98 | $28.98 | $28.98 | $18.17 | 0 |
2016-06-23 | $29.75 | $29.75 | $29.75 | $29.75 | $18.65 | 0 |
2016-06-22 | $29.41 | $29.41 | $29.41 | $29.41 | $18.44 | 0 |
2016-06-21 | $29.48 | $29.48 | $29.48 | $29.48 | $18.48 | 0 |
2016-06-20 | $29.49 | $29.49 | $29.49 | $29.49 | $18.49 | 0 |
2016-06-17 | $29.28 | $29.28 | $29.28 | $29.28 | $18.36 | 0 |
2016-06-16 | $29.34 | $29.34 | $29.34 | $29.34 | $18.39 | 0 |
2016-06-15 | $29.45 | $29.45 | $29.45 | $29.45 | $18.40 | 0 |
2016-06-14 | $29.45 | $29.45 | $29.45 | $29.45 | $18.40 | 0 |
2016-06-13 | $29.50 | $29.50 | $29.50 | $29.50 | $18.43 | 0 |
2016-06-10 | $29.61 | $29.61 | $29.61 | $29.61 | $18.50 | 0 |
2016-06-09 | $29.91 | $29.91 | $29.91 | $29.91 | $18.69 | 0 |
2016-06-08 | $29.97 | $29.97 | $29.97 | $29.97 | $18.72 | 0 |
2016-06-07 | $29.91 | $29.91 | $29.91 | $29.91 | $18.69 | 0 |
2016-06-06 | $29.70 | $29.70 | $29.70 | $29.70 | $18.55 | 0 |
2016-06-03 | $29.70 | $29.70 | $29.70 | $29.70 | $18.55 | 0 |
2016-06-02 | $29.75 | $29.75 | $29.75 | $29.75 | $18.59 | 0 |
2016-06-01 | $29.64 | $29.64 | $29.64 | $29.64 | $18.52 | 0 |
2016-05-31 | $29.60 | $29.60 | $29.60 | $29.60 | $18.49 | 0 |
2016-05-27 | $29.55 | $29.55 | $29.55 | $29.55 | $18.46 | 0 |
2016-05-26 | $29.45 | $29.45 | $29.45 | $29.45 | $18.40 | 0 |
2016-05-25 | $29.44 | $29.44 | $29.44 | $29.44 | $18.39 | 0 |
2016-05-24 | $29.27 | $29.27 | $29.27 | $29.27 | $18.29 | 0 |
2016-05-23 | $29.02 | $29.02 | $29.02 | $29.02 | $18.13 | 0 |
2016-05-20 | $29.02 | $29.02 | $29.02 | $29.02 | $18.13 | 0 |
2016-05-19 | $28.81 | $28.81 | $28.81 | $28.81 | $18.00 | 0 |
2016-05-18 | $28.90 | $28.90 | $28.90 | $28.90 | $18.05 | 0 |
2016-05-17 | $28.89 | $28.89 | $28.89 | $28.89 | $18.05 | 0 |
2016-05-16 | $29.01 | $29.01 | $29.01 | $29.01 | $18.12 | 0 |
2016-05-13 | $28.80 | $28.80 | $28.80 | $28.80 | $17.99 | 0 |
2016-05-12 | $28.75 | $28.75 | $28.75 | $28.75 | $17.96 | 0 |
2016-05-11 | $28.87 | $28.87 | $28.87 | $28.87 | $18.04 | 0 |
2016-05-10 | $28.93 | $28.93 | $28.93 | $28.93 | $18.07 | 0 |
2016-05-09 | $28.74 | $28.74 | $28.74 | $28.74 | $17.95 | 0 |
2016-05-06 | $28.73 | $28.73 | $28.73 | $28.73 | $17.95 | 0 |
2016-05-05 | $28.68 | $28.68 | $28.68 | $28.68 | $17.92 | 0 |
2016-05-04 | $28.74 | $28.74 | $28.74 | $28.74 | $17.95 | 0 |
2016-05-03 | $28.92 | $28.92 | $28.92 | $28.92 | $18.07 | 0 |
2016-05-02 | $29.15 | $29.15 | $29.15 | $29.15 | $18.21 | 0 |
2016-04-29 | $29.05 | $29.05 | $29.05 | $29.05 | $18.15 | 0 |
2016-04-28 | $29.26 | $29.26 | $29.26 | $29.26 | $18.28 | 0 |
2016-04-27 | $29.49 | $29.49 | $29.49 | $29.49 | $18.42 | 0 |
2016-04-26 | $29.38 | $29.38 | $29.38 | $29.38 | $18.35 | 0 |
2016-04-25 | $29.32 | $29.32 | $29.32 | $29.32 | $18.32 | 0 |
2016-04-22 | $29.37 | $29.37 | $29.37 | $29.37 | $18.35 | 0 |
2016-04-21 | $29.30 | $29.30 | $29.30 | $29.30 | $18.30 | 0 |
2016-04-20 | $29.35 | $29.35 | $29.35 | $29.35 | $18.34 | 0 |
2016-04-19 | $29.25 | $29.25 | $29.25 | $29.25 | $18.27 | 0 |
2016-04-18 | $29.27 | $29.27 | $29.27 | $29.27 | $18.29 | 0 |
2016-04-15 | $29.11 | $29.11 | $29.11 | $29.11 | $18.19 | 0 |
2016-04-14 | $29.12 | $29.12 | $29.12 | $29.12 | $18.19 | 0 |
2016-04-13 | $29.13 | $29.13 | $29.13 | $29.13 | $18.20 | 0 |
2016-04-12 | $28.89 | $28.89 | $28.89 | $28.89 | $18.05 | 0 |
2016-04-11 | $28.84 | $28.84 | $28.84 | $28.84 | $18.02 | 0 |
2016-04-08 | $28.93 | $28.93 | $28.93 | $28.93 | $18.07 | 0 |
2016-04-07 | $28.86 | $28.86 | $28.86 | $28.86 | $18.03 | 0 |
2016-04-06 | $29.05 | $29.05 | $29.05 | $29.05 | $18.15 | 0 |
2016-04-05 | $28.79 | $28.79 | $28.79 | $28.79 | $17.99 | 0 |
2016-04-04 | $28.98 | $28.98 | $28.98 | $28.98 | $18.10 | 0 |
2016-04-01 | $28.99 | $28.99 | $28.99 | $28.99 | $18.11 | 0 |
2016-03-31 | $28.90 | $28.90 | $28.90 | $28.90 | $18.05 | 0 |
2016-03-30 | $28.86 | $28.86 | $28.86 | $28.86 | $18.03 | 0 |
2016-03-29 | $28.81 | $28.81 | $28.81 | $28.81 | $18.00 | 0 |
2016-03-28 | $28.55 | $28.55 | $28.55 | $28.55 | $17.84 | 0 |
2016-03-24 | $28.56 | $28.56 | $28.56 | $28.56 | $17.84 | 0 |
2016-03-23 | $28.58 | $28.58 | $28.58 | $28.58 | $17.85 | 0 |
2016-03-22 | $28.76 | $28.76 | $28.76 | $28.76 | $17.97 | 0 |
2016-03-21 | $28.70 | $28.70 | $28.70 | $28.70 | $17.93 | 0 |
2016-03-18 | $28.66 | $28.66 | $28.66 | $28.66 | $17.90 | 0 |
2016-03-17 | $28.57 | $28.57 | $28.57 | $28.57 | $17.85 | 0 |
2016-03-16 | $28.65 | $28.65 | $28.65 | $28.65 | $17.83 | 0 |
2016-03-15 | $28.52 | $28.52 | $28.52 | $28.52 | $17.75 | 0 |
2016-03-14 | $28.73 | $28.73 | $28.73 | $28.73 | $17.88 | 0 |
2016-03-11 | $28.70 | $28.70 | $28.70 | $28.70 | $17.87 | 0 |
2016-03-10 | $28.38 | $28.38 | $28.38 | $28.38 | $17.67 | 0 |
2016-03-09 | $28.41 | $28.41 | $28.41 | $28.41 | $17.68 | 0 |
2016-03-08 | $28.33 | $28.33 | $28.33 | $28.33 | $17.63 | 0 |
2016-03-07 | $28.60 | $28.60 | $28.60 | $28.60 | $17.80 | 0 |
2016-03-04 | $28.54 | $28.54 | $28.54 | $28.54 | $17.77 | 0 |
2016-03-03 | $28.51 | $28.51 | $28.51 | $28.51 | $17.75 | 0 |
2016-03-02 | $28.44 | $28.44 | $28.44 | $28.44 | $17.70 | 0 |
2016-03-01 | $28.35 | $28.35 | $28.35 | $28.35 | $17.65 | 0 |
2016-02-29 | $28.00 | $28.00 | $28.00 | $28.00 | $17.43 | 0 |
2016-02-26 | $28.15 | $28.15 | $28.15 | $28.15 | $17.52 | 0 |
2016-02-25 | $27.99 | $27.99 | $27.99 | $27.99 | $17.42 | 0 |
2016-02-24 | $27.74 | $27.74 | $27.74 | $27.74 | $17.27 | 0 |
2016-02-23 | $27.61 | $27.61 | $27.61 | $27.61 | $17.19 | 0 |
2016-02-22 | $27.68 | $27.68 | $27.68 | $27.68 | $17.23 | 0 |
2016-02-19 | $27.35 | $27.35 | $27.35 | $27.35 | $17.02 | 0 |
2016-02-18 | $27.37 | $27.37 | $27.37 | $27.37 | $17.04 | 0 |
2016-02-17 | $27.37 | $27.37 | $27.37 | $27.37 | $17.04 | 0 |
2016-02-16 | $27.01 | $27.01 | $27.01 | $27.01 | $16.81 | 0 |
2016-02-12 | $26.69 | $26.69 | $26.69 | $26.69 | $16.61 | 0 |
2016-02-11 | $26.54 | $26.54 | $26.54 | $26.54 | $16.52 | 0 |
2016-02-10 | $26.74 | $26.74 | $26.74 | $26.74 | $16.65 | 0 |
2016-02-09 | $26.70 | $26.70 | $26.70 | $26.70 | $16.62 | 0 |
2016-02-08 | $26.66 | $26.66 | $26.66 | $26.66 | $16.60 | 0 |
2016-02-05 | $27.26 | $27.26 | $27.26 | $27.26 | $16.97 | 0 |
2016-02-04 | $27.72 | $27.72 | $27.72 | $27.72 | $17.26 | 0 |
2016-02-03 | $27.66 | $27.66 | $27.66 | $27.66 | $17.22 | 0 |
2016-02-02 | $27.70 | $27.70 | $27.70 | $27.70 | $17.24 | 0 |
2016-02-01 | $28.12 | $28.12 | $28.12 | $28.12 | $17.50 | 0 |
2016-01-29 | $28.03 | $28.03 | $28.03 | $28.03 | $17.45 | 0 |
2016-01-28 | $27.70 | $27.70 | $27.70 | $27.70 | $17.24 | 0 |
2016-01-27 | $27.85 | $27.85 | $27.85 | $27.85 | $17.34 | 0 |
2016-01-26 | $28.16 | $28.16 | $28.16 | $28.16 | $17.53 | 0 |
2016-01-25 | $27.95 | $27.95 | $27.95 | $27.95 | $17.40 | 0 |
2016-01-22 | $28.17 | $28.17 | $28.17 | $28.17 | $17.54 | 0 |
2016-01-21 | $27.73 | $27.73 | $27.73 | $27.73 | $17.26 | 0 |
2016-01-20 | $27.66 | $27.66 | $27.66 | $27.66 | $17.22 | 0 |
2016-01-19 | $27.74 | $27.74 | $27.74 | $27.74 | $17.27 | 0 |
2016-01-15 | $27.99 | $27.99 | $27.99 | $27.99 | $17.42 | 0 |
2016-01-14 | $28.39 | $28.39 | $28.39 | $28.39 | $17.67 | 0 |
2016-01-13 | $28.24 | $28.24 | $28.24 | $28.24 | $17.58 | 0 |
2016-01-12 | $28.76 | $28.76 | $28.76 | $28.76 | $17.90 | 0 |
2016-01-11 | $28.64 | $28.64 | $28.64 | $28.64 | $17.83 | 0 |
2016-01-08 | $28.77 | $28.77 | $28.77 | $28.77 | $17.91 | 0 |
2016-01-07 | $29.01 | $29.01 | $29.01 | $29.01 | $18.06 | 0 |
2016-01-06 | $29.45 | $29.45 | $29.45 | $29.45 | $18.33 | 0 |
2016-01-05 | $29.69 | $29.69 | $29.69 | $29.69 | $18.48 | 0 |
2016-01-04 | $29.61 | $29.61 | $29.61 | $29.61 | $18.43 | 0 |
2015-12-31 | $29.96 | $29.96 | $29.96 | $29.96 | $18.65 | 0 |
2015-12-30 | $30.09 | $30.09 | $30.09 | $30.09 | $18.73 | 0 |
2015-12-29 | $30.23 | $30.23 | $30.23 | $30.23 | $18.82 | 0 |
2015-12-28 | $30.07 | $30.07 | $30.07 | $30.07 | $18.72 | 0 |
2015-12-24 | $30.12 | $30.12 | $30.12 | $30.12 | $18.75 | 0 |
2015-12-23 | $30.09 | $30.09 | $30.09 | $30.09 | $18.73 | 0 |
2015-12-22 | $29.91 | $29.91 | $29.91 | $29.91 | $18.62 | 0 |
2015-12-21 | $29.86 | $29.86 | $29.86 | $29.86 | $18.59 | 0 |
2015-12-18 | $29.79 | $29.79 | $29.79 | $29.79 | $18.54 | 0 |
2015-12-17 | $30.01 | $30.01 | $30.01 | $30.01 | $18.68 | 0 |
2015-12-16 | $30.25 | $30.25 | $30.25 | $30.25 | $18.76 | 0 |
2015-12-15 | $29.99 | $29.99 | $29.99 | $29.99 | $18.60 | 0 |
2015-12-14 | $29.66 | $29.66 | $29.66 | $29.66 | $18.39 | 0 |
2015-12-11 | $29.83 | $29.83 | $29.83 | $29.83 | $18.50 | 0 |
2015-12-10 | $30.20 | $30.20 | $30.20 | $30.20 | $18.73 | 0 |
2015-12-09 | $32.68 | $32.68 | $32.68 | $32.68 | $18.72 | 0 |
2015-12-08 | $32.92 | $32.92 | $32.92 | $32.92 | $18.85 | 0 |
2015-12-07 | $32.94 | $32.94 | $32.94 | $32.94 | $18.87 | 0 |
2015-12-04 | $33.14 | $33.14 | $33.14 | $33.14 | $18.98 | 0 |
2015-12-03 | $32.88 | $32.88 | $32.88 | $32.88 | $18.83 | 0 |
2015-12-02 | $33.26 | $33.26 | $33.26 | $33.26 | $19.05 | 0 |
2015-12-01 | $33.44 | $33.44 | $33.44 | $33.44 | $19.15 | 0 |
2015-11-30 | $33.18 | $33.18 | $33.18 | $33.18 | $19.00 | 0 |
2015-11-27 | $33.25 | $33.25 | $33.25 | $33.25 | $19.04 | 0 |
2015-11-25 | $33.19 | $33.19 | $33.19 | $33.19 | $19.01 | 0 |
2015-11-24 | $33.09 | $33.09 | $33.09 | $33.09 | $18.95 | 0 |
2015-11-23 | $33.00 | $33.00 | $33.00 | $33.00 | $18.90 | 0 |
2015-11-20 | $33.03 | $33.03 | $33.03 | $33.03 | $18.92 | 0 |
2015-11-19 | $32.88 | $32.88 | $32.88 | $32.88 | $18.83 | 0 |
2015-11-18 | $32.95 | $32.95 | $32.95 | $32.95 | $18.87 | 0 |
2015-11-17 | $32.69 | $32.69 | $32.69 | $32.69 | $18.72 | 0 |
2015-11-16 | $32.69 | $32.69 | $32.69 | $32.69 | $18.72 | 0 |
2015-11-13 | $32.65 | $32.65 | $32.65 | $32.65 | $18.70 | 0 |
2015-11-12 | $32.77 | $32.77 | $32.77 | $32.77 | $18.77 | 0 |
2015-11-11 | $33.02 | $33.02 | $33.02 | $33.02 | $18.91 | 0 |
2015-11-10 | $33.20 | $33.20 | $33.20 | $33.20 | $19.01 | 0 |
2015-11-09 | $33.23 | $33.23 | $33.23 | $33.23 | $19.03 | 0 |
2015-11-06 | $33.45 | $33.45 | $33.45 | $33.45 | $19.16 | 0 |
2015-11-05 | $33.41 | $33.41 | $33.41 | $33.41 | $19.13 | 0 |
2015-11-04 | $33.46 | $33.46 | $33.46 | $33.46 | $19.16 | 0 |
2015-11-03 | $33.47 | $33.47 | $33.47 | $33.47 | $19.17 | 0 |
2015-11-02 | $33.42 | $33.42 | $33.42 | $33.42 | $19.14 | 0 |
2015-10-30 | $33.10 | $33.10 | $33.10 | $33.10 | $18.96 | 0 |
2015-10-29 | $33.12 | $33.12 | $33.12 | $33.12 | $18.97 | 0 |
2015-10-28 | $33.25 | $33.25 | $33.25 | $33.25 | $19.04 | 0 |
2015-10-27 | $33.05 | $33.05 | $33.05 | $33.05 | $18.93 | 0 |
2015-10-26 | $33.17 | $33.17 | $33.17 | $33.17 | $19.00 | 0 |
2015-10-23 | $33.08 | $33.08 | $33.08 | $33.08 | $18.95 | 0 |
2015-10-22 | $32.92 | $32.92 | $32.92 | $32.92 | $18.85 | 0 |
2015-10-21 | $32.82 | $32.82 | $32.82 | $32.82 | $18.80 | 0 |
2015-10-20 | $33.11 | $33.11 | $33.11 | $33.11 | $18.96 | 0 |
2015-10-19 | $33.29 | $33.29 | $33.29 | $33.29 | $19.07 | 0 |
2015-10-16 | $33.24 | $33.24 | $33.24 | $33.24 | $19.04 | 0 |
2015-10-15 | $33.14 | $33.14 | $33.14 | $33.14 | $18.98 | 0 |
2015-10-14 | $32.85 | $32.85 | $32.85 | $32.85 | $18.81 | 0 |
2015-10-13 | $32.88 | $32.88 | $32.88 | $32.88 | $18.83 | 0 |
2015-10-12 | $33.04 | $33.04 | $33.04 | $33.04 | $18.92 | 0 |
2015-10-09 | $32.97 | $32.97 | $32.97 | $32.97 | $18.88 | 0 |
2015-10-08 | $32.91 | $32.91 | $32.91 | $32.91 | $18.85 | 0 |
2015-10-07 | $32.83 | $32.83 | $32.83 | $32.83 | $18.80 | 0 |
2015-10-06 | $32.59 | $32.59 | $32.59 | $32.59 | $18.66 | 0 |
2015-10-05 | $32.80 | $32.80 | $32.80 | $32.80 | $18.78 | 0 |
2015-10-02 | $32.50 | $32.50 | $32.50 | $32.50 | $18.61 | 0 |
2015-10-01 | $32.11 | $32.11 | $32.11 | $32.11 | $18.39 | 0 |
2015-09-30 | $32.08 | $32.08 | $32.08 | $32.08 | $18.37 | 0 |
2015-09-29 | $31.65 | $31.65 | $31.65 | $31.65 | $18.13 | 0 |
2015-09-28 | $31.93 | $31.93 | $31.93 | $31.93 | $18.29 | 0 |
2015-09-25 | $32.74 | $32.74 | $32.74 | $32.74 | $18.75 | 0 |
2015-09-24 | $32.96 | $32.96 | $32.96 | $32.96 | $18.88 | 0 |
2015-09-23 | $33.17 | $33.17 | $33.17 | $33.17 | $19.00 | 0 |
2015-09-22 | $33.26 | $33.26 | $33.26 | $33.26 | $19.05 | 0 |
2015-09-21 | $33.66 | $33.66 | $33.66 | $33.66 | $19.28 | 0 |
2015-09-18 | $33.76 | $33.76 | $33.76 | $33.76 | $19.33 | 0 |
2015-09-17 | $34.11 | $34.11 | $34.11 | $34.11 | $19.54 | 0 |
2015-09-16 | $34.04 | $34.04 | $34.04 | $34.04 | $19.47 | 0 |
2015-09-15 | $33.92 | $33.92 | $33.92 | $33.92 | $19.40 | 0 |
2015-09-14 | $33.64 | $33.64 | $33.64 | $33.64 | $19.24 | 0 |
2015-09-11 | $33.70 | $33.70 | $33.70 | $33.70 | $19.28 | 0 |
2015-09-10 | $33.57 | $33.57 | $33.57 | $33.57 | $19.20 | 0 |
2015-09-09 | $33.47 | $33.47 | $33.47 | $33.47 | $19.14 | 0 |
2015-09-08 | $33.61 | $33.61 | $33.61 | $33.61 | $19.22 | 0 |
2015-09-04 | $33.09 | $33.09 | $33.09 | $33.09 | $18.93 | 0 |
2015-09-03 | $33.27 | $33.27 | $33.27 | $33.27 | $19.03 | 0 |
2015-09-02 | $33.20 | $33.20 | $33.20 | $33.20 | $18.99 | 0 |
2015-09-01 | $32.90 | $32.90 | $32.90 | $32.90 | $18.82 | 0 |
2015-08-31 | $33.36 | $33.36 | $33.36 | $33.36 | $19.08 | 0 |
2015-08-28 | $33.49 | $33.49 | $33.49 | $33.49 | $19.16 | 0 |
2015-08-27 | $33.34 | $33.34 | $33.34 | $33.34 | $19.07 | 0 |
2015-08-26 | $32.86 | $32.86 | $32.86 | $32.86 | $18.79 | 0 |
2015-08-25 | $32.42 | $32.42 | $32.42 | $32.42 | $18.54 | 0 |
2015-08-24 | $32.44 | $32.44 | $32.44 | $32.44 | $18.55 | 0 |
2015-08-21 | $33.14 | $33.14 | $33.14 | $33.14 | $18.96 | 0 |
2015-08-20 | $33.63 | $33.63 | $33.63 | $33.63 | $19.24 | 0 |
2015-08-19 | $34.26 | $34.26 | $34.26 | $34.26 | $19.60 | 0 |
2015-08-18 | $34.46 | $34.46 | $34.46 | $34.46 | $19.71 | 0 |
2015-08-17 | $34.59 | $34.59 | $34.59 | $34.59 | $19.78 | 0 |
2015-08-14 | $34.37 | $34.37 | $34.37 | $34.37 | $19.66 | 0 |
2015-08-13 | $34.31 | $34.31 | $34.31 | $34.31 | $19.62 | 0 |
2015-08-12 | $34.38 | $34.38 | $34.38 | $34.38 | $19.66 | 0 |
2015-08-11 | $34.46 | $34.46 | $34.46 | $34.46 | $19.71 | 0 |
2015-08-10 | $34.70 | $34.70 | $34.70 | $34.70 | $19.85 | 0 |
2015-08-07 | $34.43 | $34.43 | $34.43 | $34.43 | $19.69 | 0 |
2015-08-06 | $34.51 | $34.51 | $34.51 | $34.51 | $19.74 | 0 |
2015-08-05 | $35.02 | $35.02 | $35.02 | $35.02 | $20.03 | 0 |
ALLIANZGI CONVERTIBLE FUND CLASS R (ANZRX) News Headlines
Recent ALLIANZGI CONVERTIBLE FUND CLASS R (ANZRX) News
Similar Companies to ALLIANZGI CONVERTIBLE FUND CLASS R (ANZRX) 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 | -- | -- | -- |