Ares Management Corp (ARES-P-A) Exchange: NYSE
Data as of Oct. 7, 2025
$24.99 ($0.00) 0.00%
Ares Management Corp - Daily Information
Click for more stock information on Ares Management Corp.Daily Information | Data |
---|---|
Date | Oct. 7, 2025 |
Open | $25.02 |
Previous Close | $24.99 |
High | $25.02 |
Low | $24.99 |
Adjusted Open | $25.02 |
Previous Adjusted Close | $24.99 |
Adjusted High | $25.02 |
Adjusted Low | $24.99 |
Invest in Ares Management Corp (ARES-P-A)
Historical Stock Data for Ares Management Corp (ARES-P-A)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-06-29 | $25.02 | $25.02 | $24.99 | $24.99 | $24.99 | 21,782 |
2021-06-28 | $25.00 | $25.02 | $24.99 | $24.99 | $24.99 | 33,540 |
2021-06-25 | $25.01 | $25.03 | $25.01 | $25.03 | $25.03 | 5,922 |
2021-06-24 | $24.99 | $25.01 | $24.99 | $25.01 | $25.01 | 14,285 |
2021-06-23 | $25.00 | $25.01 | $24.99 | $25.01 | $25.01 | 41,960 |
2021-06-22 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 7,389 |
2021-06-21 | $24.99 | $25.25 | $24.99 | $25.01 | $25.01 | 16,794 |
2021-06-18 | $24.97 | $24.99 | $24.97 | $24.99 | $24.99 | 37,932 |
2021-06-17 | $25.01 | $25.01 | $24.97 | $24.97 | $24.97 | 58,614 |
2021-06-16 | $25.00 | $25.01 | $24.98 | $25.01 | $25.01 | 21,925 |
2021-06-15 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 20,823 |
2021-06-14 | $25.03 | $25.03 | $24.99 | $25.01 | $25.01 | 25,675 |
2021-06-11 | $25.40 | $25.46 | $25.40 | $25.46 | $25.02 | 14,596 |
2021-06-10 | $25.46 | $25.46 | $25.38 | $25.40 | $24.96 | 102,005 |
2021-06-09 | $25.42 | $25.46 | $25.41 | $25.46 | $25.02 | 10,178 |
2021-06-08 | $25.42 | $25.45 | $25.40 | $25.40 | $24.96 | 13,051 |
2021-06-07 | $25.47 | $25.47 | $25.40 | $25.46 | $25.02 | 52,291 |
2021-06-04 | $25.47 | $25.47 | $25.44 | $25.46 | $25.02 | 34,729 |
2021-06-03 | $25.44 | $25.47 | $25.44 | $25.46 | $25.02 | 22,782 |
2021-06-02 | $25.47 | $25.48 | $25.44 | $25.47 | $25.03 | 32,873 |
2021-06-01 | $25.50 | $25.58 | $25.45 | $25.50 | $25.06 | 58,687 |
2021-05-28 | $25.54 | $25.78 | $25.54 | $25.70 | $25.26 | 26,411 |
2021-05-27 | $25.65 | $25.65 | $25.53 | $25.57 | $25.13 | 20,320 |
2021-05-26 | $25.57 | $25.63 | $25.52 | $25.63 | $25.19 | 11,843 |
2021-05-25 | $25.67 | $25.67 | $25.52 | $25.65 | $25.21 | 10,645 |
2021-05-24 | $25.75 | $25.77 | $25.47 | $25.62 | $25.18 | 42,882 |
2021-05-21 | $25.68 | $25.74 | $25.68 | $25.74 | $25.30 | 16,132 |
2021-05-20 | $25.67 | $25.72 | $25.66 | $25.72 | $25.28 | 20,516 |
2021-05-19 | $25.54 | $25.75 | $25.54 | $25.71 | $25.27 | 8,914 |
2021-05-18 | $25.67 | $25.73 | $25.53 | $25.61 | $25.17 | 11,714 |
2021-05-17 | $25.70 | $25.73 | $25.60 | $25.71 | $25.27 | 13,640 |
2021-05-14 | $25.69 | $25.70 | $25.47 | $25.70 | $25.26 | 9,474 |
2021-05-13 | $25.40 | $25.69 | $25.40 | $25.69 | $25.25 | 8,128 |
2021-05-12 | $25.42 | $25.55 | $25.40 | $25.40 | $24.96 | 17,740 |
2021-05-11 | $25.48 | $25.52 | $25.42 | $25.43 | $24.99 | 11,519 |
2021-05-10 | $25.62 | $25.65 | $25.47 | $25.49 | $25.05 | 16,185 |
2021-05-07 | $25.59 | $25.70 | $25.47 | $25.70 | $25.26 | 17,491 |
2021-05-06 | $25.59 | $25.59 | $25.47 | $25.59 | $25.15 | 9,886 |
2021-05-05 | $25.58 | $25.59 | $25.51 | $25.56 | $25.12 | 6,948 |
2021-05-04 | $25.48 | $25.57 | $25.47 | $25.57 | $25.13 | 10,182 |
2021-05-03 | $25.41 | $25.52 | $25.41 | $25.47 | $25.03 | 13,811 |
2021-04-30 | $25.43 | $25.53 | $25.38 | $25.40 | $24.96 | 50,824 |
2021-04-29 | $25.48 | $25.53 | $25.43 | $25.48 | $25.04 | 11,196 |
2021-04-28 | $25.46 | $25.53 | $25.45 | $25.53 | $25.09 | 13,347 |
2021-04-27 | $25.54 | $25.54 | $25.47 | $25.47 | $25.03 | 14,171 |
2021-04-26 | $25.46 | $25.53 | $25.46 | $25.53 | $25.09 | 10,183 |
2021-04-23 | $25.41 | $25.51 | $25.41 | $25.49 | $25.05 | 21,393 |
2021-04-22 | $25.46 | $25.46 | $25.39 | $25.44 | $25.00 | 23,098 |
2021-04-21 | $25.43 | $25.47 | $25.40 | $25.45 | $25.01 | 9,326 |
2021-04-20 | $25.44 | $25.50 | $25.36 | $25.43 | $25.00 | 25,048 |
2021-04-19 | $25.50 | $25.50 | $25.44 | $25.45 | $25.01 | 17,858 |
2021-04-16 | $25.50 | $25.58 | $25.44 | $25.44 | $25.00 | 19,586 |
2021-04-15 | $25.58 | $25.58 | $25.45 | $25.55 | $25.11 | 17,408 |
2021-04-14 | $25.64 | $25.64 | $25.50 | $25.51 | $25.07 | 27,614 |
2021-04-13 | $25.63 | $25.72 | $25.62 | $25.70 | $25.26 | 9,494 |
2021-04-12 | $25.59 | $25.67 | $25.59 | $25.64 | $25.19 | 7,663 |
2021-04-09 | $25.56 | $25.72 | $25.53 | $25.54 | $25.10 | 10,294 |
2021-04-08 | $25.62 | $25.68 | $25.55 | $25.62 | $25.18 | 21,208 |
2021-04-07 | $25.55 | $25.75 | $25.50 | $25.64 | $25.20 | 24,024 |
2021-04-06 | $25.63 | $25.77 | $25.60 | $25.60 | $25.16 | 37,277 |
2021-04-05 | $25.75 | $25.75 | $25.63 | $25.70 | $25.26 | 20,349 |
2021-04-01 | $25.60 | $25.72 | $25.57 | $25.70 | $25.26 | 13,558 |
2021-03-31 | $25.69 | $25.75 | $25.55 | $25.55 | $25.11 | 29,784 |
2021-03-30 | $25.48 | $25.66 | $25.47 | $25.66 | $25.22 | 21,298 |
2021-03-29 | $25.67 | $25.67 | $25.50 | $25.55 | $25.11 | 16,895 |
2021-03-26 | $25.47 | $25.69 | $25.47 | $25.67 | $25.23 | 22,873 |
2021-03-25 | $25.55 | $25.62 | $25.49 | $25.49 | $25.05 | 13,342 |
2021-03-24 | $25.53 | $25.66 | $25.52 | $25.55 | $25.11 | 19,482 |
2021-03-23 | $25.51 | $25.57 | $25.49 | $25.49 | $25.05 | 6,348 |
2021-03-22 | $25.50 | $25.58 | $25.47 | $25.47 | $25.03 | 17,263 |
2021-03-19 | $25.40 | $25.65 | $25.40 | $25.49 | $25.05 | 9,705 |
2021-03-18 | $25.62 | $25.62 | $25.40 | $25.45 | $25.01 | 22,169 |
2021-03-17 | $25.58 | $25.60 | $25.54 | $25.59 | $25.15 | 6,738 |
2021-03-16 | $25.49 | $25.59 | $25.46 | $25.57 | $25.13 | 24,182 |
2021-03-15 | $25.59 | $25.64 | $25.41 | $25.49 | $25.05 | 21,891 |
2021-03-12 | $25.49 | $25.55 | $25.35 | $25.53 | $25.09 | 16,012 |
2021-03-11 | $25.98 | $25.98 | $25.83 | $25.92 | $25.05 | 29,524 |
2021-03-10 | $25.85 | $25.97 | $25.78 | $25.97 | $25.09 | 15,066 |
2021-03-09 | $25.82 | $25.83 | $25.78 | $25.83 | $24.96 | 9,722 |
2021-03-08 | $25.97 | $25.97 | $25.75 | $25.83 | $24.96 | 8,775 |
2021-03-05 | $25.93 | $25.96 | $25.75 | $25.83 | $24.96 | 66,503 |
2021-03-04 | $25.75 | $25.89 | $25.73 | $25.78 | $24.91 | 26,747 |
2021-03-03 | $25.77 | $25.95 | $25.73 | $25.82 | $24.95 | 14,738 |
2021-03-02 | $25.90 | $26.38 | $25.75 | $25.91 | $25.04 | 35,228 |
2021-03-01 | $25.81 | $25.88 | $25.70 | $25.84 | $24.97 | 32,044 |
2021-02-26 | $25.85 | $25.88 | $25.58 | $25.80 | $24.93 | 33,027 |
2021-02-25 | $25.61 | $25.93 | $25.56 | $25.87 | $25.00 | 99,134 |
2021-02-24 | $25.61 | $25.76 | $25.55 | $25.61 | $24.75 | 30,040 |
2021-02-23 | $25.68 | $25.68 | $25.57 | $25.63 | $24.76 | 27,815 |
2021-02-22 | $25.65 | $25.67 | $25.60 | $25.64 | $24.77 | 14,848 |
2021-02-19 | $25.56 | $25.63 | $25.55 | $25.60 | $24.74 | 12,800 |
2021-02-18 | $25.55 | $25.65 | $25.55 | $25.60 | $24.74 | 10,450 |
2021-02-17 | $25.60 | $25.73 | $25.58 | $25.58 | $24.72 | 14,025 |
2021-02-16 | $25.60 | $25.68 | $25.55 | $25.58 | $24.72 | 20,189 |
2021-02-12 | $25.74 | $25.74 | $25.59 | $25.60 | $24.74 | 11,553 |
2021-02-11 | $25.70 | $25.76 | $25.68 | $25.68 | $24.81 | 19,374 |
2021-02-10 | $25.66 | $25.74 | $25.62 | $25.70 | $24.83 | 19,842 |
2021-02-09 | $25.63 | $25.79 | $25.63 | $25.72 | $24.85 | 14,209 |
2021-02-08 | $25.72 | $25.79 | $25.68 | $25.70 | $24.83 | 12,509 |
2021-02-05 | $25.87 | $25.87 | $25.73 | $25.80 | $24.93 | 17,840 |
2021-02-04 | $25.72 | $25.85 | $25.70 | $25.79 | $24.92 | 17,632 |
2021-02-03 | $25.91 | $25.93 | $25.70 | $25.75 | $24.88 | 9,933 |
2021-02-02 | $25.87 | $25.90 | $25.75 | $25.82 | $24.95 | 11,271 |
2021-02-01 | $25.90 | $25.90 | $25.72 | $25.80 | $24.93 | 17,014 |
2021-01-29 | $25.79 | $25.91 | $25.70 | $25.84 | $24.97 | 34,733 |
2021-01-28 | $25.85 | $25.85 | $25.68 | $25.70 | $24.83 | 7,392 |
2021-01-27 | $25.68 | $25.81 | $25.64 | $25.78 | $24.91 | 25,428 |
2021-01-26 | $25.71 | $25.84 | $25.71 | $25.81 | $24.94 | 6,255 |
2021-01-25 | $25.78 | $25.78 | $25.68 | $25.70 | $24.83 | 14,196 |
2021-01-22 | $25.73 | $25.93 | $25.72 | $25.73 | $24.86 | 21,969 |
2021-01-21 | $25.88 | $25.98 | $25.69 | $25.72 | $24.85 | 15,374 |
2021-01-20 | $25.88 | $25.97 | $25.79 | $25.88 | $25.01 | 16,777 |
2021-01-19 | $25.80 | $25.92 | $25.70 | $25.92 | $25.05 | 23,595 |
2021-01-15 | $25.74 | $25.82 | $25.65 | $25.69 | $24.82 | 31,432 |
2021-01-14 | $25.75 | $25.75 | $25.66 | $25.66 | $24.79 | 11,282 |
2021-01-13 | $25.70 | $25.94 | $25.65 | $25.68 | $24.81 | 22,782 |
2021-01-12 | $25.65 | $25.70 | $25.61 | $25.70 | $24.83 | 13,689 |
2021-01-11 | $25.70 | $25.79 | $25.64 | $25.65 | $24.78 | 18,704 |
2021-01-08 | $25.66 | $25.74 | $25.66 | $25.74 | $24.87 | 15,542 |
2021-01-07 | $25.73 | $25.76 | $25.63 | $25.68 | $24.81 | 20,584 |
2021-01-06 | $25.80 | $25.83 | $25.72 | $25.80 | $24.93 | 14,924 |
2021-01-05 | $25.91 | $25.97 | $25.87 | $25.97 | $25.09 | 6,637 |
2021-01-04 | $25.95 | $25.99 | $25.87 | $25.91 | $25.04 | 5,071 |
2020-12-31 | $25.98 | $26.00 | $25.92 | $26.00 | $25.12 | 23,523 |
2020-12-30 | $25.84 | $25.96 | $25.84 | $25.96 | $25.08 | 8,332 |
2020-12-29 | $25.82 | $25.85 | $25.75 | $25.83 | $24.96 | 6,213 |
2020-12-28 | $25.83 | $25.83 | $25.73 | $25.81 | $24.94 | 16,031 |
2020-12-24 | $25.86 | $25.93 | $25.77 | $25.93 | $25.05 | 13,821 |
2020-12-23 | $25.89 | $25.93 | $25.80 | $25.86 | $24.99 | 8,422 |
2020-12-22 | $25.92 | $25.96 | $25.81 | $25.81 | $24.93 | 10,425 |
2020-12-21 | $25.83 | $25.98 | $25.83 | $25.87 | $25.00 | 17,185 |
2020-12-18 | $25.87 | $25.96 | $25.82 | $25.94 | $25.06 | 25,309 |
2020-12-17 | $25.92 | $25.95 | $25.86 | $25.87 | $25.00 | 16,312 |
2020-12-16 | $25.87 | $25.95 | $25.85 | $25.90 | $25.03 | 14,967 |
2020-12-15 | $26.05 | $26.05 | $25.89 | $25.95 | $25.07 | 73,935 |
2020-12-14 | $26.14 | $26.14 | $25.94 | $26.14 | $25.26 | 19,649 |
2020-12-11 | $26.39 | $26.42 | $26.35 | $26.39 | $25.08 | 11,856 |
2020-12-10 | $26.33 | $26.44 | $26.33 | $26.43 | $25.12 | 13,833 |
2020-12-09 | $26.32 | $26.44 | $26.31 | $26.44 | $25.12 | 29,478 |
2020-12-08 | $26.24 | $26.40 | $26.24 | $26.35 | $25.04 | 33,153 |
2020-12-07 | $26.34 | $26.34 | $26.23 | $26.30 | $24.99 | 17,839 |
2020-12-04 | $26.22 | $26.33 | $26.22 | $26.32 | $25.01 | 9,223 |
2020-12-03 | $26.20 | $26.28 | $26.18 | $26.27 | $24.97 | 8,534 |
2020-12-02 | $26.14 | $26.25 | $26.14 | $26.24 | $24.94 | 22,261 |
2020-12-01 | $26.19 | $26.22 | $26.11 | $26.13 | $24.83 | 11,238 |
2020-11-30 | $26.20 | $26.25 | $26.10 | $26.10 | $24.80 | 35,547 |
2020-11-27 | $26.20 | $26.20 | $26.11 | $26.20 | $24.90 | 8,691 |
2020-11-25 | $26.14 | $26.20 | $26.11 | $26.16 | $24.86 | 22,461 |
2020-11-24 | $26.26 | $26.27 | $26.16 | $26.16 | $24.86 | 5,358 |
2020-11-23 | $26.21 | $26.24 | $26.16 | $26.22 | $24.92 | 18,866 |
2020-11-20 | $26.13 | $26.22 | $26.09 | $26.18 | $24.88 | 18,276 |
2020-11-19 | $26.11 | $26.24 | $26.07 | $26.10 | $24.80 | 42,806 |
2020-11-18 | $26.23 | $26.29 | $26.01 | $26.04 | $24.75 | 85,344 |
2020-11-17 | $26.55 | $26.55 | $26.10 | $26.24 | $24.94 | 100,327 |
2020-11-16 | $26.39 | $26.58 | $26.22 | $26.45 | $25.14 | 17,467 |
2020-11-13 | $26.30 | $26.34 | $26.26 | $26.34 | $25.04 | 8,763 |
2020-11-12 | $26.19 | $26.38 | $26.19 | $26.25 | $24.95 | 9,150 |
2020-11-11 | $26.30 | $26.36 | $26.23 | $26.26 | $24.96 | 7,186 |
2020-11-10 | $26.40 | $26.40 | $26.28 | $26.32 | $25.01 | 12,665 |
2020-11-09 | $26.35 | $26.64 | $26.22 | $26.45 | $25.14 | 16,797 |
2020-11-06 | $26.29 | $26.40 | $26.21 | $26.30 | $24.99 | 14,855 |
2020-11-05 | $26.41 | $26.42 | $26.24 | $26.34 | $25.03 | 39,384 |
2020-11-04 | $26.25 | $26.44 | $26.20 | $26.43 | $25.12 | 47,882 |
2020-11-03 | $26.07 | $26.25 | $26.07 | $26.22 | $24.92 | 56,408 |
2020-11-02 | $26.01 | $26.19 | $26.01 | $26.09 | $24.79 | 8,459 |
2020-10-30 | $25.96 | $26.07 | $25.95 | $26.02 | $24.73 | 29,348 |
2020-10-29 | $25.97 | $26.11 | $25.91 | $26.00 | $24.71 | 11,706 |
2020-10-28 | $26.08 | $26.18 | $25.95 | $25.95 | $24.66 | 36,399 |
2020-10-27 | $26.02 | $26.18 | $26.02 | $26.13 | $24.83 | 7,319 |
2020-10-26 | $26.15 | $26.23 | $26.13 | $26.13 | $24.83 | 8,089 |
2020-10-23 | $26.05 | $26.40 | $26.04 | $26.36 | $25.05 | 31,650 |
2020-10-22 | $25.91 | $26.04 | $25.89 | $26.03 | $24.74 | 8,795 |
2020-10-21 | $25.93 | $25.94 | $25.79 | $25.91 | $24.62 | 16,226 |
2020-10-20 | $25.96 | $25.96 | $25.90 | $25.93 | $24.64 | 11,577 |
2020-10-19 | $26.18 | $26.18 | $25.90 | $25.95 | $24.66 | 32,404 |
2020-10-16 | $26.33 | $26.55 | $26.19 | $26.37 | $25.06 | 98,726 |
2020-10-15 | $26.20 | $26.39 | $26.11 | $26.39 | $25.08 | 7,670 |
2020-10-14 | $26.32 | $26.33 | $26.17 | $26.20 | $24.90 | 6,121 |
2020-10-13 | $26.30 | $26.59 | $26.30 | $26.45 | $25.14 | 13,874 |
2020-10-12 | $26.25 | $26.45 | $26.19 | $26.42 | $25.11 | 13,772 |
2020-10-09 | $26.15 | $26.38 | $26.15 | $26.38 | $25.07 | 12,402 |
2020-10-08 | $26.07 | $26.22 | $26.07 | $26.21 | $24.91 | 30,393 |
2020-10-07 | $26.08 | $26.15 | $26.06 | $26.15 | $24.85 | 14,834 |
2020-10-06 | $26.07 | $26.14 | $25.96 | $26.08 | $24.78 | 20,051 |
2020-10-05 | $26.02 | $26.14 | $25.99 | $26.12 | $24.83 | 16,876 |
2020-10-02 | $25.90 | $26.06 | $25.90 | $26.06 | $24.77 | 22,261 |
2020-10-01 | $26.00 | $26.08 | $25.90 | $26.05 | $24.76 | 13,214 |
2020-09-30 | $26.06 | $26.06 | $25.80 | $25.80 | $24.52 | 38,046 |
2020-09-29 | $26.01 | $26.04 | $25.95 | $26.00 | $24.71 | 6,911 |
2020-09-28 | $25.98 | $26.11 | $25.98 | $26.01 | $24.72 | 30,494 |
2020-09-25 | $25.82 | $26.10 | $25.82 | $26.05 | $24.76 | 14,962 |
2020-09-24 | $25.68 | $26.03 | $25.56 | $25.79 | $24.51 | 19,887 |
2020-09-23 | $25.83 | $25.83 | $25.56 | $25.57 | $24.30 | 31,700 |
2020-09-22 | $25.82 | $25.82 | $25.66 | $25.82 | $24.54 | 14,571 |
2020-09-21 | $25.75 | $25.82 | $25.65 | $25.82 | $24.54 | 17,212 |
2020-09-18 | $25.86 | $25.90 | $25.77 | $25.81 | $24.53 | 12,016 |
2020-09-17 | $25.84 | $25.99 | $25.81 | $25.82 | $24.54 | 10,280 |
2020-09-16 | $25.91 | $26.14 | $25.91 | $25.91 | $24.62 | 19,487 |
2020-09-15 | $25.99 | $26.00 | $25.95 | $26.00 | $24.71 | 16,492 |
2020-09-14 | $26.13 | $26.14 | $25.96 | $26.00 | $24.71 | 24,675 |
2020-09-11 | $26.27 | $26.30 | $26.20 | $26.22 | $24.51 | 9,484 |
2020-09-10 | $26.22 | $26.44 | $26.22 | $26.27 | $24.55 | 20,576 |
2020-09-09 | $26.21 | $26.29 | $26.20 | $26.25 | $24.53 | 13,488 |
2020-09-08 | $26.05 | $26.17 | $26.05 | $26.15 | $24.44 | 9,911 |
2020-09-04 | $26.20 | $26.28 | $26.05 | $26.20 | $24.49 | 29,086 |
2020-09-03 | $26.26 | $26.30 | $26.18 | $26.25 | $24.53 | 9,573 |
2020-09-02 | $26.33 | $26.34 | $26.24 | $26.25 | $24.53 | 11,212 |
2020-09-01 | $26.35 | $26.38 | $26.22 | $26.28 | $24.56 | 15,939 |
2020-08-31 | $26.30 | $26.50 | $26.22 | $26.22 | $24.51 | 75,855 |
2020-08-28 | $26.50 | $26.53 | $26.27 | $26.40 | $24.67 | 28,675 |
2020-08-27 | $26.20 | $26.53 | $26.20 | $26.52 | $24.79 | 19,021 |
2020-08-26 | $26.31 | $26.45 | $26.30 | $26.44 | $24.71 | 46,935 |
2020-08-25 | $26.30 | $26.36 | $26.21 | $26.35 | $24.63 | 16,108 |
2020-08-24 | $26.30 | $26.35 | $26.26 | $26.30 | $24.58 | 9,046 |
2020-08-21 | $26.26 | $26.35 | $26.21 | $26.26 | $24.54 | 5,810 |
2020-08-20 | $26.25 | $26.31 | $26.25 | $26.31 | $24.59 | 9,806 |
2020-08-19 | $26.32 | $26.33 | $26.22 | $26.25 | $24.53 | 20,219 |
2020-08-18 | $26.26 | $26.37 | $26.22 | $26.36 | $24.64 | 11,635 |
2020-08-17 | $26.37 | $26.37 | $26.22 | $26.22 | $24.51 | 20,273 |
2020-08-14 | $26.24 | $26.38 | $26.24 | $26.24 | $24.52 | 12,649 |
2020-08-13 | $26.34 | $26.34 | $26.21 | $26.34 | $24.62 | 13,422 |
2020-08-12 | $26.21 | $26.33 | $26.21 | $26.22 | $24.51 | 11,392 |
2020-08-11 | $26.28 | $26.40 | $26.20 | $26.25 | $24.53 | 17,382 |
2020-08-10 | $26.28 | $26.38 | $26.21 | $26.27 | $24.55 | 29,727 |
2020-08-07 | $26.18 | $26.34 | $26.18 | $26.30 | $24.58 | 29,394 |
2020-08-06 | $26.17 | $26.35 | $26.10 | $26.31 | $24.59 | 27,663 |
2020-08-05 | $26.14 | $26.24 | $26.12 | $26.13 | $24.42 | 14,051 |
2020-08-04 | $26.16 | $26.30 | $26.07 | $26.19 | $24.48 | 11,178 |
2020-08-03 | $26.16 | $26.38 | $26.01 | $26.23 | $24.52 | 64,705 |
2020-07-31 | $26.01 | $26.28 | $26.01 | $26.22 | $24.51 | 22,633 |
2020-07-30 | $26.00 | $26.14 | $26.00 | $26.12 | $24.41 | 20,323 |
2020-07-29 | $25.90 | $26.07 | $25.88 | $26.07 | $24.37 | 16,293 |
2020-07-28 | $25.94 | $26.04 | $25.90 | $25.95 | $24.25 | 19,591 |
2020-07-27 | $25.91 | $25.97 | $25.86 | $25.92 | $24.23 | 13,380 |
2020-07-24 | $25.94 | $25.94 | $25.87 | $25.89 | $24.20 | 16,492 |
2020-07-23 | $25.92 | $25.92 | $25.87 | $25.92 | $24.23 | 7,516 |
2020-07-22 | $25.87 | $25.90 | $25.81 | $25.89 | $24.20 | 12,102 |
2020-07-21 | $25.92 | $25.94 | $25.81 | $25.82 | $24.13 | 11,478 |
2020-07-20 | $25.79 | $25.93 | $25.79 | $25.80 | $24.11 | 18,715 |
2020-07-17 | $25.94 | $25.94 | $25.77 | $25.78 | $24.09 | 17,273 |
2020-07-16 | $25.68 | $25.96 | $25.68 | $25.88 | $24.19 | 12,480 |
2020-07-15 | $25.74 | $25.77 | $25.64 | $25.76 | $24.08 | 25,533 |
2020-07-14 | $25.59 | $25.76 | $25.59 | $25.74 | $24.06 | 19,493 |
2020-07-13 | $25.72 | $25.77 | $25.59 | $25.59 | $23.92 | 48,805 |
2020-07-10 | $25.51 | $25.72 | $25.51 | $25.70 | $24.02 | 29,332 |
2020-07-09 | $25.60 | $25.60 | $25.46 | $25.57 | $23.90 | 41,170 |
2020-07-08 | $25.54 | $25.59 | $25.52 | $25.58 | $23.91 | 14,252 |
2020-07-07 | $25.55 | $25.58 | $25.52 | $25.54 | $23.87 | 65,319 |
2020-07-06 | $25.81 | $25.81 | $25.41 | $25.60 | $23.93 | 101,088 |
2020-07-02 | $25.60 | $25.62 | $25.51 | $25.54 | $23.87 | 36,386 |
2020-07-01 | $25.50 | $25.55 | $25.43 | $25.48 | $23.81 | 39,908 |
2020-06-30 | $25.70 | $25.70 | $25.34 | $25.34 | $23.68 | 78,741 |
2020-06-29 | $25.45 | $25.68 | $25.32 | $25.53 | $23.86 | 19,449 |
2020-06-26 | $25.55 | $25.55 | $25.29 | $25.45 | $23.79 | 10,647 |
2020-06-25 | $25.58 | $25.69 | $25.42 | $25.50 | $23.83 | 31,202 |
2020-06-24 | $25.73 | $25.89 | $25.36 | $25.48 | $23.81 | 21,742 |
2020-06-23 | $25.64 | $25.73 | $25.55 | $25.70 | $24.02 | 23,144 |
2020-06-22 | $25.64 | $25.72 | $25.33 | $25.50 | $23.83 | 45,493 |
2020-06-19 | $25.58 | $25.76 | $25.35 | $25.42 | $23.76 | 15,809 |
2020-06-18 | $25.40 | $25.52 | $25.21 | $25.52 | $23.85 | 19,553 |
2020-06-17 | $25.57 | $25.76 | $25.42 | $25.42 | $23.76 | 26,779 |
2020-06-16 | $25.65 | $25.73 | $25.34 | $25.56 | $23.89 | 10,625 |
2020-06-15 | $25.37 | $25.47 | $25.25 | $25.36 | $23.70 | 12,271 |
2020-06-12 | $25.55 | $25.73 | $25.20 | $25.27 | $23.62 | 29,876 |
2020-06-11 | $25.57 | $25.62 | $25.35 | $25.48 | $23.41 | 28,702 |
2020-06-10 | $25.90 | $25.90 | $25.53 | $25.80 | $23.70 | 18,641 |
2020-06-09 | $25.77 | $25.84 | $25.71 | $25.84 | $23.74 | 10,934 |
2020-06-08 | $25.82 | $25.95 | $25.78 | $25.85 | $23.75 | 23,017 |
2020-06-05 | $26.04 | $26.04 | $25.80 | $25.85 | $23.75 | 25,978 |
2020-06-04 | $25.89 | $26.00 | $25.81 | $25.85 | $23.75 | 14,958 |
2020-06-03 | $25.66 | $26.05 | $25.66 | $25.81 | $23.71 | 18,217 |
2020-06-02 | $25.85 | $25.89 | $25.82 | $25.89 | $23.79 | 8,134 |
2020-06-01 | $25.87 | $26.11 | $25.79 | $25.83 | $23.73 | 16,181 |
2020-05-29 | $25.76 | $25.99 | $25.70 | $25.95 | $23.84 | 7,886 |
2020-05-28 | $25.87 | $25.89 | $25.62 | $25.62 | $23.54 | 10,312 |
2020-05-27 | $25.90 | $25.95 | $25.65 | $25.82 | $23.72 | 20,639 |
2020-05-26 | $25.92 | $26.10 | $25.90 | $26.00 | $23.89 | 19,966 |
2020-05-22 | $26.21 | $26.21 | $25.77 | $25.82 | $23.72 | 13,438 |
2020-05-21 | $25.97 | $26.15 | $25.78 | $26.06 | $23.94 | 8,969 |
2020-05-20 | $25.81 | $26.18 | $25.80 | $25.92 | $23.81 | 21,311 |
2020-05-19 | $25.95 | $26.21 | $25.79 | $25.79 | $23.69 | 13,599 |
2020-05-18 | $25.92 | $26.20 | $25.38 | $25.93 | $23.82 | 16,314 |
2020-05-15 | $25.95 | $26.14 | $25.78 | $25.94 | $23.83 | 18,159 |
2020-05-14 | $25.68 | $26.08 | $25.51 | $25.95 | $23.84 | 21,091 |
2020-05-13 | $26.09 | $26.19 | $25.73 | $25.94 | $23.83 | 31,959 |
2020-05-12 | $26.13 | $26.15 | $25.86 | $26.09 | $23.97 | 11,355 |
2020-05-11 | $25.86 | $26.10 | $25.17 | $26.10 | $23.98 | 13,534 |
2020-05-08 | $25.64 | $26.00 | $25.38 | $25.87 | $23.77 | 26,831 |
2020-05-07 | $25.50 | $25.63 | $25.29 | $25.52 | $23.45 | 29,342 |
2020-05-06 | $25.56 | $25.59 | $25.07 | $25.26 | $23.21 | 23,088 |
2020-05-05 | $24.85 | $25.45 | $24.85 | $25.27 | $23.22 | 22,643 |
2020-05-04 | $25.22 | $25.35 | $24.74 | $24.80 | $22.78 | 40,489 |
2020-05-01 | $25.59 | $25.88 | $25.06 | $25.09 | $23.05 | 9,632 |
2020-04-30 | $25.97 | $25.98 | $25.64 | $25.64 | $23.56 | 44,183 |
2020-04-29 | $25.40 | $25.94 | $25.28 | $25.75 | $23.65 | 48,595 |
2020-04-28 | $25.34 | $25.60 | $25.00 | $25.26 | $23.21 | 32,645 |
2020-04-27 | $25.50 | $25.71 | $25.21 | $25.25 | $23.20 | 19,672 |
2020-04-24 | $25.29 | $25.72 | $25.29 | $25.35 | $23.29 | 5,167 |
2020-04-23 | $25.06 | $25.54 | $25.06 | $25.33 | $23.27 | 15,043 |
2020-04-22 | $25.43 | $25.69 | $25.04 | $25.05 | $23.01 | 19,745 |
2020-04-21 | $25.17 | $25.47 | $24.67 | $25.24 | $23.19 | 13,087 |
2020-04-20 | $25.57 | $25.74 | $25.21 | $25.74 | $23.65 | 21,159 |
2020-04-17 | $24.95 | $25.79 | $24.95 | $25.79 | $23.69 | 43,587 |
2020-04-16 | $25.08 | $25.15 | $24.71 | $25.11 | $23.06 | 25,401 |
2020-04-15 | $24.34 | $25.14 | $24.22 | $25.04 | $23.00 | 38,089 |
2020-04-14 | $24.16 | $25.14 | $24.16 | $25.14 | $23.10 | 82,930 |
2020-04-13 | $24.39 | $24.83 | $23.40 | $24.12 | $22.16 | 76,870 |
2020-04-09 | $24.70 | $25.40 | $23.53 | $24.27 | $22.30 | 73,995 |
2020-04-08 | $23.49 | $24.68 | $22.95 | $24.30 | $22.33 | 45,935 |
2020-04-07 | $22.79 | $23.28 | $22.33 | $23.28 | $21.39 | 42,889 |
2020-04-06 | $21.72 | $22.61 | $21.16 | $22.07 | $20.28 | 42,713 |
2020-04-03 | $21.60 | $21.60 | $20.25 | $20.64 | $18.96 | 66,759 |
2020-04-02 | $22.50 | $23.00 | $21.00 | $21.31 | $19.58 | 165,559 |
2020-04-01 | $23.70 | $23.88 | $22.50 | $23.06 | $21.19 | 53,318 |
2020-03-31 | $24.70 | $24.70 | $24.13 | $24.41 | $22.43 | 53,095 |
2020-03-30 | $24.21 | $24.71 | $23.40 | $24.25 | $22.28 | 15,337 |
2020-03-27 | $24.74 | $24.74 | $23.04 | $23.87 | $21.93 | 26,831 |
2020-03-26 | $23.00 | $25.00 | $22.89 | $25.00 | $22.97 | 50,779 |
2020-03-25 | $19.90 | $23.50 | $19.90 | $23.00 | $21.13 | 36,024 |
2020-03-24 | $18.00 | $21.44 | $18.00 | $20.38 | $18.72 | 35,150 |
2020-03-23 | $18.07 | $18.80 | $16.00 | $17.00 | $15.62 | 65,738 |
2020-03-20 | $17.71 | $23.24 | $17.71 | $20.04 | $18.41 | 206,159 |
2020-03-19 | $14.70 | $18.50 | $13.50 | $17.83 | $16.38 | 167,682 |
2020-03-18 | $21.72 | $22.00 | $12.70 | $14.75 | $13.55 | 85,363 |
2020-03-17 | $23.60 | $23.90 | $22.99 | $23.50 | $21.59 | 57,146 |
2020-03-16 | $23.04 | $24.39 | $21.25 | $23.12 | $21.24 | 185,212 |
2020-03-13 | $23.59 | $24.13 | $22.82 | $23.79 | $21.86 | 46,867 |
2020-03-12 | $25.30 | $25.30 | $21.18 | $22.21 | $20.40 | 81,821 |
2020-03-11 | $25.77 | $26.15 | $25.51 | $26.10 | $23.52 | 28,534 |
2020-03-10 | $26.00 | $26.16 | $25.50 | $26.16 | $23.57 | 30,484 |
2020-03-09 | $25.52 | $26.17 | $23.57 | $25.90 | $23.33 | 56,684 |
2020-03-06 | $26.55 | $26.71 | $26.02 | $26.25 | $23.65 | 24,859 |
2020-03-05 | $26.65 | $26.92 | $26.54 | $26.63 | $23.99 | 13,227 |
2020-03-04 | $27.01 | $27.22 | $26.58 | $26.95 | $24.28 | 15,369 |
2020-03-03 | $27.00 | $27.15 | $26.38 | $27.01 | $24.34 | 25,333 |
2020-03-02 | $26.80 | $27.04 | $26.38 | $27.00 | $24.33 | 19,031 |
2020-02-28 | $26.60 | $26.83 | $25.82 | $26.81 | $24.15 | 24,624 |
2020-02-27 | $26.72 | $26.89 | $26.29 | $26.77 | $24.12 | 19,356 |
2020-02-26 | $26.54 | $27.01 | $26.53 | $26.72 | $24.07 | 36,265 |
2020-02-25 | $26.74 | $26.80 | $26.25 | $26.73 | $24.08 | 53,198 |
2020-02-24 | $26.65 | $26.88 | $26.51 | $26.69 | $24.05 | 26,565 |
2020-02-21 | $26.97 | $27.00 | $26.86 | $26.90 | $24.24 | 71,119 |
2020-02-20 | $26.94 | $26.94 | $26.87 | $26.94 | $24.27 | 16,251 |
2020-02-19 | $27.06 | $27.10 | $26.85 | $26.85 | $24.19 | 16,880 |
2020-02-18 | $27.08 | $27.08 | $27.02 | $27.02 | $24.34 | 9,689 |
2020-02-14 | $27.04 | $27.08 | $27.02 | $27.03 | $24.35 | 16,647 |
2020-02-13 | $26.91 | $27.05 | $26.91 | $26.98 | $24.31 | 6,443 |
2020-02-12 | $27.07 | $27.07 | $26.91 | $26.91 | $24.24 | 22,262 |
2020-02-11 | $27.03 | $27.05 | $27.03 | $27.05 | $24.37 | 10,518 |
2020-02-10 | $27.05 | $27.05 | $27.00 | $27.00 | $24.33 | 7,405 |
2020-02-07 | $27.04 | $27.10 | $27.01 | $27.03 | $24.35 | 18,403 |
2020-02-06 | $26.96 | $27.09 | $26.96 | $27.04 | $24.36 | 31,989 |
2020-02-05 | $27.03 | $27.03 | $26.95 | $27.02 | $24.34 | 6,021 |
2020-02-04 | $27.06 | $27.07 | $26.99 | $26.99 | $24.32 | 14,702 |
2020-02-03 | $26.97 | $27.14 | $26.97 | $27.05 | $24.37 | 12,888 |
2020-01-31 | $27.03 | $27.07 | $26.92 | $26.92 | $24.25 | 27,492 |
2020-01-30 | $27.01 | $27.05 | $26.97 | $27.05 | $24.37 | 17,461 |
2020-01-29 | $26.99 | $27.02 | $26.93 | $26.98 | $24.31 | 12,431 |
2020-01-28 | $27.07 | $27.30 | $26.96 | $27.04 | $24.36 | 29,203 |
2020-01-27 | $27.01 | $27.17 | $27.01 | $27.17 | $24.48 | 11,953 |
2020-01-24 | $27.23 | $27.26 | $27.05 | $27.22 | $24.53 | 16,245 |
2020-01-23 | $27.37 | $27.37 | $27.24 | $27.24 | $24.54 | 5,660 |
2020-01-22 | $27.29 | $27.39 | $27.25 | $27.27 | $24.57 | 17,933 |
2020-01-21 | $27.28 | $27.35 | $27.21 | $27.28 | $24.58 | 10,814 |
2020-01-17 | $27.40 | $27.45 | $27.21 | $27.25 | $24.55 | 10,555 |
2020-01-16 | $27.37 | $27.49 | $27.23 | $27.48 | $24.76 | 26,926 |
2020-01-15 | $27.22 | $27.49 | $27.22 | $27.43 | $24.71 | 20,330 |
2020-01-14 | $27.32 | $27.48 | $27.10 | $27.23 | $24.53 | 29,642 |
2020-01-13 | $27.10 | $27.39 | $27.10 | $27.21 | $24.52 | 13,879 |
2020-01-10 | $27.35 | $27.39 | $27.17 | $27.22 | $24.52 | 22,151 |
2020-01-09 | $27.29 | $27.39 | $27.17 | $27.36 | $24.65 | 17,890 |
2020-01-08 | $27.27 | $27.35 | $27.20 | $27.23 | $24.53 | 25,109 |
2020-01-07 | $27.04 | $27.33 | $27.02 | $27.26 | $24.56 | 8,997 |
2020-01-06 | $27.25 | $27.25 | $27.10 | $27.18 | $24.49 | 18,319 |
2020-01-03 | $27.22 | $27.31 | $26.98 | $27.12 | $24.43 | 25,044 |
2020-01-02 | $27.10 | $27.24 | $26.99 | $27.05 | $24.37 | 21,012 |
2019-12-31 | $27.10 | $27.10 | $26.92 | $27.00 | $24.33 | 33,032 |
2019-12-30 | $26.82 | $27.15 | $26.82 | $27.04 | $24.36 | 19,056 |
2019-12-27 | $26.92 | $27.15 | $26.92 | $27.15 | $24.46 | 18,162 |
2019-12-26 | $26.93 | $26.99 | $26.84 | $26.89 | $24.23 | 7,992 |
2019-12-24 | $26.98 | $27.06 | $26.77 | $27.00 | $24.32 | 6,614 |
2019-12-23 | $26.80 | $27.17 | $26.80 | $26.94 | $24.27 | 17,760 |
2019-12-20 | $26.85 | $26.89 | $26.65 | $26.80 | $24.15 | 13,082 |
2019-12-19 | $26.64 | $26.75 | $26.64 | $26.68 | $24.04 | 13,480 |
2019-12-18 | $26.64 | $26.71 | $26.60 | $26.64 | $24.00 | 15,363 |
2019-12-17 | $26.70 | $26.77 | $26.61 | $26.71 | $24.06 | 33,015 |
2019-12-16 | $26.67 | $26.71 | $26.61 | $26.64 | $24.00 | 9,134 |
2019-12-13 | $26.55 | $26.74 | $26.47 | $26.73 | $24.08 | 23,487 |
2019-12-12 | $26.58 | $26.69 | $26.47 | $26.64 | $24.00 | 15,135 |
2019-12-11 | $26.82 | $26.97 | $26.81 | $26.93 | $23.87 | 14,559 |
2019-12-10 | $26.96 | $26.98 | $26.77 | $26.82 | $23.77 | 10,211 |
2019-12-09 | $26.75 | $26.95 | $26.66 | $26.95 | $23.89 | 38,206 |
2019-12-06 | $26.67 | $26.73 | $26.60 | $26.68 | $23.65 | 14,885 |
2019-12-05 | $26.80 | $26.87 | $26.60 | $26.67 | $23.64 | 21,858 |
2019-12-04 | $26.86 | $26.88 | $26.72 | $26.76 | $23.72 | 14,334 |
2019-12-03 | $26.86 | $26.86 | $26.65 | $26.80 | $23.76 | 10,643 |
2019-12-02 | $26.70 | $26.81 | $26.68 | $26.78 | $23.74 | 22,658 |
2019-11-29 | $26.76 | $26.80 | $26.62 | $26.65 | $23.62 | 39,434 |
2019-11-27 | $26.95 | $26.95 | $26.69 | $26.77 | $23.73 | 17,177 |
2019-11-26 | $26.83 | $26.91 | $26.75 | $26.79 | $23.75 | 15,243 |
2019-11-25 | $26.82 | $26.89 | $26.74 | $26.77 | $23.73 | 8,829 |
2019-11-22 | $26.68 | $26.85 | $26.68 | $26.75 | $23.71 | 8,892 |
2019-11-21 | $26.85 | $26.87 | $26.65 | $26.65 | $23.62 | 9,224 |
2019-11-20 | $26.80 | $26.87 | $26.70 | $26.80 | $23.76 | 9,848 |
2019-11-19 | $26.85 | $26.98 | $26.71 | $26.77 | $23.73 | 20,494 |
2019-11-18 | $26.99 | $27.01 | $26.80 | $26.87 | $23.82 | 9,049 |
2019-11-15 | $27.03 | $27.03 | $26.86 | $26.91 | $23.85 | 9,245 |
2019-11-14 | $26.96 | $26.98 | $26.78 | $26.98 | $23.92 | 8,572 |
2019-11-13 | $26.78 | $26.99 | $26.75 | $26.88 | $23.83 | 11,023 |
2019-11-12 | $26.66 | $26.77 | $26.63 | $26.74 | $23.70 | 12,580 |
2019-11-11 | $26.75 | $26.75 | $26.64 | $26.66 | $23.63 | 9,824 |
2019-11-08 | $26.61 | $26.66 | $26.56 | $26.62 | $23.60 | 8,016 |
2019-11-07 | $26.73 | $26.73 | $26.51 | $26.55 | $23.53 | 13,973 |
2019-11-06 | $26.81 | $26.86 | $26.76 | $26.76 | $23.72 | 11,416 |
2019-11-05 | $26.77 | $26.87 | $26.75 | $26.78 | $23.74 | 21,403 |
2019-11-04 | $26.84 | $26.87 | $26.74 | $26.84 | $23.79 | 16,553 |
2019-11-01 | $26.85 | $26.94 | $26.81 | $26.85 | $23.80 | 55,816 |
2019-10-31 | $26.88 | $26.94 | $26.76 | $26.77 | $23.73 | 119,081 |
2019-10-30 | $26.86 | $26.89 | $26.78 | $26.88 | $23.83 | 49,712 |
2019-10-29 | $26.81 | $26.91 | $26.78 | $26.81 | $23.76 | 12,034 |
2019-10-28 | $26.90 | $26.92 | $26.77 | $26.85 | $23.80 | 13,640 |
2019-10-25 | $26.88 | $26.91 | $26.81 | $26.85 | $23.80 | 9,552 |
2019-10-24 | $26.83 | $26.96 | $26.70 | $26.86 | $23.81 | 82,071 |
2019-10-23 | $26.97 | $26.97 | $26.81 | $26.83 | $23.78 | 28,305 |
2019-10-22 | $27.01 | $27.95 | $26.85 | $26.85 | $23.80 | 20,083 |
2019-10-21 | $27.23 | $27.25 | $27.06 | $27.07 | $24.00 | 4,124 |
2019-10-18 | $27.34 | $27.34 | $27.13 | $27.17 | $24.08 | 18,419 |
2019-10-17 | $27.22 | $27.30 | $27.22 | $27.27 | $24.17 | 8,297 |
2019-10-16 | $27.75 | $27.75 | $27.21 | $27.22 | $24.13 | 15,136 |
2019-10-15 | $27.41 | $27.54 | $26.70 | $27.21 | $24.12 | 161,290 |
2019-10-14 | $27.53 | $27.53 | $27.37 | $27.44 | $24.32 | 10,375 |
2019-10-11 | $27.23 | $27.55 | $27.23 | $27.46 | $24.34 | 16,240 |
2019-10-10 | $27.43 | $27.43 | $27.22 | $27.41 | $24.30 | 27,156 |
2019-10-09 | $27.34 | $27.55 | $27.10 | $27.55 | $24.42 | 20,803 |
2019-10-08 | $27.26 | $27.35 | $27.15 | $27.31 | $24.21 | 8,434 |
2019-10-07 | $27.10 | $27.37 | $27.10 | $27.37 | $24.26 | 14,324 |
2019-10-04 | $27.20 | $27.47 | $27.00 | $27.47 | $24.35 | 9,833 |
2019-10-03 | $27.06 | $27.20 | $26.99 | $27.20 | $24.11 | 9,505 |
2019-10-02 | $27.10 | $27.16 | $26.98 | $27.16 | $24.07 | 5,977 |
2019-10-01 | $27.20 | $27.20 | $27.08 | $27.19 | $24.10 | 21,470 |
2019-09-30 | $27.14 | $27.17 | $26.95 | $27.02 | $23.95 | 63,625 |
2019-09-27 | $27.34 | $27.38 | $27.05 | $27.15 | $24.07 | 23,568 |
2019-09-26 | $27.38 | $27.41 | $27.09 | $27.34 | $24.23 | 8,902 |
2019-09-25 | $27.30 | $27.43 | $27.11 | $27.28 | $24.18 | 17,599 |
2019-09-24 | $27.50 | $27.50 | $27.10 | $27.11 | $24.03 | 6,627 |
2019-09-23 | $27.19 | $27.30 | $27.11 | $27.24 | $24.15 | 11,776 |
2019-09-20 | $27.05 | $27.19 | $27.05 | $27.19 | $24.10 | 5,254 |
2019-09-19 | $27.25 | $27.25 | $27.03 | $27.12 | $24.04 | 4,027 |
2019-09-18 | $26.92 | $27.28 | $26.88 | $27.10 | $24.02 | 19,487 |
2019-09-17 | $26.75 | $27.04 | $26.75 | $26.76 | $23.72 | 7,560 |
2019-09-16 | $26.75 | $27.00 | $26.75 | $26.75 | $23.71 | 10,953 |
2019-09-13 | $26.85 | $26.95 | $26.55 | $26.83 | $23.78 | 17,474 |
2019-09-12 | $26.84 | $26.90 | $26.80 | $26.87 | $23.82 | 15,350 |
2019-09-11 | $27.04 | $27.25 | $26.97 | $27.25 | $23.77 | 12,484 |
2019-09-10 | $27.12 | $27.26 | $27.12 | $27.20 | $23.72 | 18,522 |
2019-09-09 | $27.13 | $27.15 | $27.00 | $27.13 | $23.66 | 37,032 |
2019-09-06 | $27.15 | $27.15 | $27.10 | $27.14 | $23.67 | 19,219 |
2019-09-05 | $27.23 | $27.33 | $27.02 | $27.19 | $23.72 | 11,736 |
2019-09-04 | $26.90 | $27.20 | $26.90 | $27.18 | $23.71 | 17,785 |
2019-09-03 | $26.97 | $26.97 | $26.85 | $26.88 | $23.44 | 11,974 |
2019-08-30 | $26.86 | $26.95 | $26.73 | $26.73 | $23.31 | 65,685 |
2019-08-29 | $27.05 | $27.09 | $26.85 | $26.86 | $23.43 | 15,028 |
2019-08-28 | $26.83 | $27.05 | $26.83 | $26.89 | $23.45 | 9,280 |
2019-08-27 | $26.83 | $26.95 | $26.83 | $26.87 | $23.44 | 15,471 |
2019-08-26 | $26.84 | $26.90 | $26.81 | $26.85 | $23.42 | 8,975 |
2019-08-23 | $26.82 | $27.00 | $26.81 | $26.81 | $23.38 | 8,896 |
2019-08-22 | $26.85 | $26.94 | $26.83 | $26.90 | $23.46 | 6,715 |
2019-08-21 | $26.88 | $26.93 | $26.79 | $26.84 | $23.41 | 8,026 |
2019-08-20 | $26.85 | $26.94 | $26.77 | $26.87 | $23.44 | 10,700 |
2019-08-19 | $26.94 | $26.94 | $26.78 | $26.79 | $23.37 | 3,875 |
2019-08-16 | $26.91 | $26.92 | $26.81 | $26.91 | $23.47 | 4,040 |
2019-08-15 | $26.92 | $27.00 | $26.79 | $26.95 | $23.51 | 11,845 |
2019-08-14 | $26.85 | $26.98 | $26.75 | $26.87 | $23.44 | 11,418 |
2019-08-13 | $26.75 | $26.99 | $26.75 | $26.99 | $23.54 | 12,848 |
2019-08-12 | $26.73 | $26.82 | $26.73 | $26.82 | $23.39 | 3,167 |
2019-08-09 | $26.83 | $26.83 | $26.69 | $26.76 | $23.34 | 17,836 |
2019-08-08 | $26.64 | $26.83 | $26.64 | $26.78 | $23.36 | 11,938 |
2019-08-07 | $26.75 | $26.79 | $26.61 | $26.73 | $23.31 | 7,340 |
2019-08-06 | $26.58 | $26.82 | $26.58 | $26.82 | $23.39 | 41,308 |
2019-08-05 | $26.79 | $26.79 | $26.41 | $26.48 | $23.10 | 26,560 |
2019-08-02 | $26.84 | $26.89 | $26.80 | $26.86 | $23.43 | 13,725 |
2019-08-01 | $26.81 | $26.96 | $26.72 | $26.86 | $23.43 | 28,391 |
2019-07-31 | $26.79 | $26.93 | $26.70 | $26.70 | $23.29 | 108,262 |
2019-07-30 | $27.15 | $27.15 | $26.78 | $26.78 | $23.36 | 16,124 |
2019-07-29 | $27.17 | $27.17 | $26.97 | $26.97 | $23.52 | 26,880 |
2019-07-26 | $26.97 | $27.10 | $26.97 | $26.99 | $23.54 | 8,522 |
2019-07-25 | $26.94 | $26.98 | $26.83 | $26.83 | $23.40 | 69,391 |
2019-07-24 | $27.07 | $27.13 | $26.93 | $26.94 | $23.50 | 14,978 |
2019-07-23 | $26.97 | $26.99 | $26.93 | $26.97 | $23.52 | 9,581 |
2019-07-22 | $27.10 | $27.10 | $26.93 | $26.94 | $23.50 | 4,042 |
2019-07-19 | $27.02 | $27.09 | $26.94 | $27.08 | $23.62 | 10,424 |
2019-07-18 | $27.17 | $27.20 | $27.03 | $27.07 | $23.61 | 18,010 |
2019-07-17 | $27.05 | $27.10 | $26.89 | $27.01 | $23.56 | 9,350 |
2019-07-16 | $27.02 | $27.06 | $26.85 | $27.06 | $23.60 | 82,611 |
2019-07-15 | $27.03 | $27.03 | $26.55 | $26.88 | $23.44 | 140,926 |
2019-07-12 | $26.87 | $27.07 | $26.78 | $27.05 | $23.59 | 4,293 |
2019-07-11 | $26.76 | $26.99 | $26.76 | $26.94 | $23.50 | 6,784 |
2019-07-10 | $26.93 | $26.98 | $26.72 | $26.76 | $23.34 | 28,794 |
2019-07-09 | $26.93 | $26.97 | $26.77 | $26.85 | $23.42 | 13,311 |
2019-07-08 | $26.90 | $27.08 | $26.87 | $26.93 | $23.49 | 6,338 |
2019-07-05 | $27.12 | $27.17 | $26.84 | $27.14 | $23.67 | 13,201 |
2019-07-03 | $26.91 | $27.09 | $26.91 | $27.09 | $23.63 | 12,675 |
2019-07-02 | $26.77 | $27.07 | $26.76 | $26.99 | $23.54 | 15,279 |
2019-07-01 | $26.62 | $26.77 | $26.57 | $26.71 | $23.30 | 27,332 |
2019-06-28 | $26.54 | $26.55 | $26.41 | $26.46 | $23.08 | 50,517 |
2019-06-27 | $26.74 | $26.76 | $26.45 | $26.46 | $23.08 | 48,998 |
2019-06-26 | $26.91 | $26.91 | $26.46 | $26.65 | $23.24 | 24,297 |
2019-06-25 | $27.15 | $27.24 | $26.91 | $26.96 | $23.51 | 18,706 |
2019-06-24 | $27.10 | $27.30 | $27.09 | $27.10 | $23.64 | 18,864 |
2019-06-21 | $27.23 | $27.58 | $27.23 | $27.25 | $23.77 | 15,269 |
2019-06-20 | $27.32 | $27.48 | $27.07 | $27.33 | $23.84 | 40,728 |
2019-06-19 | $27.06 | $27.48 | $27.06 | $27.26 | $23.78 | 71,673 |
2019-06-18 | $27.31 | $27.54 | $27.01 | $27.04 | $23.58 | 31,246 |
2019-06-17 | $26.98 | $27.47 | $26.94 | $27.34 | $23.85 | 28,312 |
2019-06-14 | $26.82 | $27.27 | $26.78 | $27.11 | $23.65 | 62,489 |
2019-06-13 | $26.41 | $27.55 | $26.34 | $26.98 | $23.53 | 51,432 |
2019-06-12 | $26.90 | $27.00 | $26.88 | $26.95 | $23.13 | 39,623 |
2019-06-11 | $26.85 | $27.00 | $26.81 | $27.00 | $23.17 | 28,652 |
2019-06-10 | $26.93 | $27.04 | $26.85 | $26.89 | $23.08 | 15,022 |
2019-06-07 | $26.88 | $27.01 | $26.88 | $26.94 | $23.12 | 16,797 |
2019-06-06 | $27.07 | $27.18 | $26.86 | $27.08 | $23.24 | 12,787 |
2019-06-05 | $26.94 | $27.29 | $26.88 | $26.89 | $23.08 | 17,389 |
2019-06-04 | $26.70 | $26.98 | $26.70 | $26.92 | $23.11 | 14,633 |
2019-06-03 | $26.70 | $26.84 | $26.62 | $26.82 | $23.02 | 9,022 |
2019-05-31 | $26.87 | $26.87 | $26.58 | $26.59 | $22.82 | 65,902 |
2019-05-30 | $26.77 | $26.90 | $26.77 | $26.87 | $23.06 | 13,818 |
2019-05-29 | $26.79 | $26.95 | $26.75 | $26.84 | $23.04 | 23,576 |
2019-05-28 | $26.90 | $26.90 | $26.75 | $26.80 | $23.00 | 6,916 |
2019-05-24 | $26.79 | $26.84 | $26.55 | $26.80 | $23.00 | 12,452 |
2019-05-23 | $26.54 | $26.74 | $26.44 | $26.72 | $22.93 | 12,369 |
2019-05-22 | $26.50 | $26.64 | $26.49 | $26.57 | $22.80 | 13,578 |
2019-05-21 | $26.45 | $26.59 | $26.43 | $26.54 | $22.78 | 3,963 |
2019-05-20 | $26.58 | $26.64 | $26.44 | $26.44 | $22.69 | 10,905 |
2019-05-17 | $26.63 | $26.76 | $26.58 | $26.64 | $22.86 | 2,604 |
2019-05-16 | $26.65 | $26.76 | $26.64 | $26.76 | $22.97 | 7,852 |
2019-05-15 | $26.55 | $26.65 | $26.51 | $26.57 | $22.80 | 13,423 |
2019-05-14 | $26.40 | $26.69 | $26.40 | $26.53 | $22.77 | 12,782 |
2019-05-13 | $26.56 | $26.56 | $26.42 | $26.42 | $22.68 | 24,671 |
2019-05-10 | $26.66 | $26.74 | $26.60 | $26.71 | $22.92 | 5,461 |
2019-05-09 | $26.57 | $26.72 | $26.57 | $26.69 | $22.91 | 5,027 |
2019-05-08 | $26.74 | $26.77 | $26.65 | $26.70 | $22.92 | 7,842 |
2019-05-07 | $26.72 | $26.74 | $26.61 | $26.74 | $22.95 | 8,470 |
2019-05-06 | $26.61 | $26.74 | $26.61 | $26.74 | $22.95 | 3,403 |
2019-05-03 | $26.64 | $26.78 | $26.57 | $26.78 | $22.98 | 4,544 |
2019-05-02 | $26.58 | $26.62 | $26.54 | $26.62 | $22.85 | 3,606 |
2019-05-01 | $26.35 | $26.64 | $26.24 | $26.64 | $22.86 | 52,344 |
2019-04-30 | $26.44 | $26.44 | $26.22 | $26.22 | $22.50 | 63,306 |
2019-04-29 | $26.39 | $26.52 | $26.36 | $26.39 | $22.65 | 9,543 |
2019-04-26 | $26.38 | $26.49 | $26.33 | $26.34 | $22.61 | 9,219 |
2019-04-25 | $26.38 | $26.50 | $26.38 | $26.38 | $22.64 | 16,957 |
2019-04-24 | $26.39 | $26.50 | $26.38 | $26.40 | $22.66 | 36,017 |
2019-04-23 | $26.36 | $26.48 | $26.36 | $26.38 | $22.64 | 14,021 |
2019-04-22 | $26.36 | $26.48 | $26.33 | $26.33 | $22.60 | 10,687 |
2019-04-18 | $26.45 | $26.48 | $26.34 | $26.47 | $22.72 | 12,644 |
2019-04-17 | $26.48 | $26.55 | $26.44 | $26.44 | $22.69 | 16,762 |
2019-04-16 | $26.63 | $26.69 | $26.59 | $26.62 | $22.85 | 12,122 |
2019-04-15 | $26.68 | $26.75 | $26.67 | $26.68 | $22.90 | 18,884 |
2019-04-12 | $26.68 | $26.84 | $26.64 | $26.64 | $22.86 | 11,676 |
2019-04-11 | $26.70 | $26.74 | $26.65 | $26.65 | $22.87 | 6,662 |
2019-04-10 | $26.54 | $26.78 | $26.50 | $26.78 | $22.98 | 26,193 |
2019-04-09 | $26.50 | $26.54 | $26.40 | $26.54 | $22.78 | 11,224 |
2019-04-08 | $26.51 | $26.57 | $26.49 | $26.50 | $22.74 | 3,101 |
2019-04-05 | $26.41 | $26.56 | $26.41 | $26.48 | $22.73 | 12,877 |
2019-04-04 | $26.44 | $26.53 | $26.40 | $26.43 | $22.68 | 24,168 |
2019-04-03 | $26.35 | $26.58 | $26.35 | $26.40 | $22.66 | 72,656 |
2019-04-02 | $26.28 | $26.45 | $26.28 | $26.32 | $22.59 | 21,839 |
2019-04-01 | $26.30 | $26.42 | $26.21 | $26.39 | $22.65 | 36,942 |
2019-03-29 | $26.37 | $26.56 | $26.20 | $26.20 | $22.49 | 91,508 |
2019-03-28 | $26.64 | $26.64 | $26.37 | $26.37 | $22.63 | 30,069 |
2019-03-27 | $26.59 | $26.68 | $26.32 | $26.53 | $22.77 | 44,684 |
2019-03-26 | $26.56 | $26.62 | $26.49 | $26.50 | $22.74 | 13,925 |
2019-03-25 | $26.55 | $26.62 | $26.48 | $26.62 | $22.85 | 10,188 |
2019-03-22 | $26.57 | $26.65 | $26.50 | $26.57 | $22.80 | 30,109 |
2019-03-21 | $26.62 | $26.65 | $26.47 | $26.52 | $22.76 | 14,054 |
2019-03-20 | $26.65 | $26.65 | $26.37 | $26.58 | $22.82 | 33,435 |
2019-03-19 | $26.70 | $26.73 | $26.52 | $26.65 | $22.87 | 16,913 |
2019-03-18 | $26.45 | $26.74 | $26.45 | $26.69 | $22.91 | 15,553 |
2019-03-15 | $26.36 | $26.58 | $26.34 | $26.38 | $22.64 | 26,966 |
2019-03-14 | $26.25 | $26.50 | $26.13 | $26.47 | $22.72 | 37,179 |
2019-03-13 | $26.62 | $26.64 | $26.50 | $26.64 | $22.49 | 33,895 |
2019-03-12 | $26.52 | $26.65 | $26.47 | $26.47 | $22.35 | 14,936 |
2019-03-11 | $26.48 | $26.60 | $26.41 | $26.57 | $22.43 | 10,248 |
2019-03-08 | $26.47 | $26.55 | $26.47 | $26.47 | $22.35 | 7,760 |
2019-03-07 | $26.40 | $26.49 | $26.40 | $26.49 | $22.36 | 6,222 |
2019-03-06 | $26.38 | $26.56 | $26.36 | $26.48 | $22.36 | 20,234 |
2019-03-05 | $26.43 | $26.43 | $26.31 | $26.43 | $22.32 | 12,116 |
2019-03-04 | $26.42 | $26.49 | $26.31 | $26.44 | $22.32 | 8,506 |
2019-03-01 | $26.50 | $26.50 | $26.37 | $26.43 | $22.32 | 22,950 |
2019-02-28 | $26.30 | $26.49 | $26.30 | $26.40 | $22.29 | 18,450 |
2019-02-27 | $26.42 | $26.48 | $26.29 | $26.48 | $22.36 | 7,959 |
2019-02-26 | $26.63 | $26.63 | $26.28 | $26.31 | $22.21 | 20,265 |
2019-02-25 | $26.32 | $26.44 | $26.31 | $26.31 | $22.21 | 13,733 |
2019-02-22 | $26.44 | $26.49 | $26.33 | $26.35 | $22.25 | 9,746 |
2019-02-21 | $26.48 | $26.69 | $26.44 | $26.50 | $22.37 | 20,229 |
2019-02-20 | $26.87 | $26.87 | $26.45 | $26.60 | $22.46 | 8,503 |
2019-02-19 | $26.59 | $26.80 | $26.59 | $26.68 | $22.53 | 4,390 |
2019-02-15 | $26.60 | $26.73 | $26.46 | $26.73 | $22.57 | 10,688 |
2019-02-14 | $26.60 | $26.72 | $26.54 | $26.54 | $22.41 | 4,920 |
2019-02-13 | $26.54 | $26.66 | $26.54 | $26.63 | $22.48 | 80,335 |
2019-02-12 | $26.75 | $26.84 | $26.56 | $26.60 | $22.46 | 25,472 |
2019-02-11 | $26.51 | $26.68 | $26.51 | $26.60 | $22.46 | 15,499 |
2019-02-08 | $26.57 | $26.65 | $26.54 | $26.65 | $22.50 | 1,227 |
2019-02-07 | $26.79 | $26.79 | $26.55 | $26.65 | $22.50 | 41,323 |
2019-02-06 | $26.53 | $26.78 | $26.53 | $26.77 | $22.60 | 50,030 |
2019-02-05 | $26.72 | $26.80 | $26.59 | $26.69 | $22.54 | 12,511 |
2019-02-04 | $26.61 | $26.65 | $26.55 | $26.62 | $22.48 | 13,081 |
2019-02-01 | $26.81 | $26.83 | $26.55 | $26.65 | $22.50 | 13,504 |
2019-01-31 | $26.63 | $26.83 | $26.50 | $26.81 | $22.64 | 194,762 |
2019-01-30 | $26.53 | $26.74 | $26.43 | $26.54 | $22.41 | 26,879 |
2019-01-29 | $26.44 | $26.63 | $26.44 | $26.62 | $22.48 | 10,359 |
2019-01-28 | $26.52 | $26.58 | $26.27 | $26.50 | $22.37 | 13,079 |
2019-01-25 | $26.35 | $26.59 | $26.35 | $26.43 | $22.31 | 15,489 |
2019-01-24 | $26.03 | $26.30 | $25.91 | $26.30 | $22.21 | 21,079 |
2019-01-23 | $26.10 | $26.19 | $26.01 | $26.05 | $21.99 | 5,970 |
2019-01-22 | $26.05 | $26.25 | $26.05 | $26.10 | $22.04 | 11,887 |
2019-01-18 | $26.04 | $26.32 | $25.96 | $25.96 | $21.92 | 17,308 |
2019-01-17 | $26.12 | $26.25 | $26.00 | $26.04 | $21.99 | 24,595 |
2019-01-16 | $26.18 | $26.25 | $26.06 | $26.25 | $22.16 | 16,984 |
2019-01-15 | $26.05 | $26.18 | $26.05 | $26.14 | $22.07 | 19,287 |
2019-01-14 | $26.25 | $26.27 | $26.06 | $26.09 | $22.03 | 11,434 |
2019-01-11 | $26.20 | $26.29 | $26.13 | $26.25 | $22.16 | 13,438 |
2019-01-10 | $26.20 | $26.35 | $26.14 | $26.15 | $22.08 | 809,671 |
2019-01-09 | $26.13 | $26.27 | $26.13 | $26.24 | $22.16 | 34,670 |
2019-01-08 | $26.45 | $26.45 | $26.08 | $26.25 | $22.16 | 10,013 |
2019-01-07 | $26.10 | $26.35 | $26.10 | $26.20 | $22.12 | 6,964 |
2019-01-04 | $26.25 | $26.31 | $26.15 | $26.24 | $22.16 | 26,727 |
2019-01-03 | $26.05 | $26.27 | $25.74 | $26.27 | $22.18 | 49,322 |
2019-01-02 | $25.90 | $26.16 | $25.90 | $26.10 | $22.04 | 20,955 |
2018-12-31 | $25.85 | $26.11 | $25.60 | $26.02 | $21.97 | 46,731 |
2018-12-28 | $25.40 | $25.58 | $25.21 | $25.55 | $21.57 | 26,462 |
2018-12-27 | $25.26 | $25.30 | $24.95 | $25.16 | $21.24 | 57,088 |
2018-12-26 | $25.19 | $25.39 | $25.15 | $25.39 | $21.44 | 17,863 |
2018-12-24 | $25.40 | $25.40 | $25.05 | $25.33 | $21.39 | 43,516 |
2018-12-21 | $25.25 | $25.43 | $25.08 | $25.30 | $21.36 | 151,711 |
2018-12-20 | $25.20 | $25.37 | $24.64 | $25.02 | $21.13 | 60,819 |
2018-12-19 | $25.19 | $25.35 | $25.17 | $25.27 | $21.34 | 29,516 |
2018-12-18 | $25.45 | $25.45 | $25.17 | $25.24 | $21.31 | 16,420 |
2018-12-17 | $25.48 | $25.74 | $25.25 | $25.32 | $21.38 | 25,805 |
2018-12-14 | $25.70 | $25.83 | $25.51 | $25.51 | $21.54 | 20,350 |
2018-12-13 | $26.29 | $26.33 | $26.01 | $26.01 | $21.59 | 28,783 |
2018-12-12 | $26.24 | $26.30 | $26.13 | $26.15 | $21.71 | 43,482 |
2018-12-11 | $25.98 | $26.25 | $25.90 | $26.16 | $21.71 | 67,077 |
2018-12-10 | $25.97 | $25.97 | $25.67 | $25.89 | $21.49 | 18,121 |
2018-12-07 | $25.88 | $25.98 | $25.86 | $25.91 | $21.51 | 31,674 |
2018-12-06 | $25.48 | $25.84 | $25.32 | $25.79 | $21.41 | 53,101 |
2018-12-04 | $25.50 | $25.65 | $25.42 | $25.58 | $21.23 | 37,645 |
2018-12-03 | $25.68 | $25.68 | $25.47 | $25.55 | $21.21 | 16,022 |
2018-11-30 | $25.68 | $25.72 | $25.44 | $25.45 | $21.13 | 16,349 |
2018-11-29 | $25.71 | $25.85 | $25.71 | $25.77 | $21.39 | 12,801 |
2018-11-28 | $25.61 | $25.80 | $25.56 | $25.80 | $21.42 | 46,579 |
2018-11-27 | $25.54 | $25.74 | $25.54 | $25.73 | $21.36 | 13,463 |
2018-11-26 | $25.62 | $25.75 | $25.47 | $25.60 | $21.25 | 13,976 |
2018-11-23 | $25.72 | $25.75 | $25.68 | $25.71 | $21.34 | 1,609 |
2018-11-21 | $25.76 | $25.84 | $25.64 | $25.84 | $21.45 | 9,361 |
2018-11-20 | $25.90 | $25.90 | $25.52 | $25.64 | $21.28 | 30,202 |
2018-11-19 | $26.32 | $26.32 | $26.02 | $26.02 | $21.60 | 6,201 |
2018-11-16 | $26.23 | $26.29 | $26.17 | $26.18 | $21.73 | 3,142 |
2018-11-15 | $26.22 | $26.33 | $26.12 | $26.32 | $21.85 | 37,918 |
2018-11-14 | $26.24 | $26.43 | $26.15 | $26.43 | $21.94 | 7,983 |
2018-11-13 | $26.29 | $26.43 | $26.25 | $26.43 | $21.94 | 1,708 |
2018-11-12 | $26.33 | $26.44 | $26.21 | $26.23 | $21.77 | 6,880 |
2018-11-09 | $26.27 | $26.39 | $26.25 | $26.30 | $21.83 | 2,993 |
2018-11-08 | $26.27 | $26.30 | $26.24 | $26.26 | $21.80 | 3,886 |
2018-11-07 | $26.21 | $26.27 | $26.21 | $26.23 | $21.77 | 13,221 |
2018-11-06 | $26.09 | $26.18 | $26.09 | $26.17 | $21.72 | 13,123 |
2018-11-05 | $26.11 | $26.16 | $26.01 | $26.16 | $21.71 | 14,277 |
2018-11-02 | $26.04 | $26.07 | $25.98 | $26.01 | $21.59 | 5,832 |
2018-11-01 | $26.10 | $26.10 | $25.95 | $26.04 | $21.62 | 19,029 |
2018-10-31 | $25.99 | $26.09 | $25.99 | $26.02 | $21.60 | 3,106 |
2018-10-30 | $26.08 | $26.08 | $25.97 | $26.04 | $21.62 | 5,477 |
2018-10-29 | $25.95 | $26.15 | $25.92 | $26.15 | $21.71 | 5,663 |
2018-10-26 | $26.04 | $26.11 | $25.90 | $25.90 | $21.50 | 6,359 |
2018-10-25 | $26.00 | $26.13 | $25.93 | $26.06 | $21.63 | 12,469 |
2018-10-24 | $25.96 | $26.04 | $25.95 | $25.95 | $21.54 | 20,607 |
2018-10-23 | $26.00 | $26.08 | $25.83 | $26.00 | $21.58 | 10,699 |
2018-10-22 | $26.00 | $26.03 | $25.98 | $26.00 | $21.58 | 4,378 |
2018-10-19 | $25.89 | $26.00 | $25.79 | $26.00 | $21.58 | 18,685 |
2018-10-18 | $25.83 | $25.89 | $25.75 | $25.89 | $21.49 | 14,704 |
2018-10-17 | $25.80 | $25.80 | $25.69 | $25.75 | $21.37 | 10,067 |
2018-10-16 | $25.84 | $25.84 | $25.71 | $25.73 | $21.36 | 19,241 |
2018-10-15 | $25.76 | $25.84 | $25.59 | $25.75 | $21.37 | 31,116 |
2018-10-12 | $25.89 | $25.89 | $25.65 | $25.70 | $21.33 | 13,940 |
2018-10-11 | $25.87 | $25.93 | $25.56 | $25.76 | $21.38 | 12,849 |
2018-10-10 | $25.97 | $25.97 | $25.50 | $25.83 | $21.44 | 20,755 |
2018-10-09 | $25.87 | $25.94 | $25.80 | $25.91 | $21.51 | 10,135 |
2018-10-08 | $25.91 | $25.91 | $25.76 | $25.84 | $21.45 | 10,637 |
2018-10-05 | $25.80 | $26.27 | $25.80 | $25.90 | $21.50 | 48,281 |
2018-10-04 | $26.22 | $26.22 | $25.80 | $25.98 | $21.57 | 52,938 |
2018-10-03 | $26.12 | $26.38 | $26.12 | $26.36 | $21.88 | 32,165 |
2018-10-02 | $26.45 | $26.50 | $26.16 | $26.26 | $21.80 | 24,277 |
2018-10-01 | $26.47 | $26.54 | $26.38 | $26.38 | $21.90 | 34,779 |
2018-09-28 | $26.63 | $26.66 | $26.46 | $26.46 | $21.96 | 14,172 |
2018-09-27 | $26.53 | $26.54 | $26.50 | $26.51 | $22.01 | 6,957 |
2018-09-26 | $26.55 | $26.56 | $26.43 | $26.55 | $22.04 | 4,412 |
2018-09-25 | $26.71 | $26.71 | $26.30 | $26.32 | $21.85 | 16,306 |
2018-09-24 | $26.58 | $26.73 | $26.45 | $26.65 | $22.12 | 13,358 |
2018-09-21 | $26.29 | $26.58 | $26.29 | $26.49 | $21.99 | 14,917 |
2018-09-20 | $26.27 | $26.41 | $26.27 | $26.29 | $21.82 | 9,677 |
2018-09-19 | $26.56 | $26.56 | $26.27 | $26.39 | $21.91 | 15,754 |
2018-09-18 | $26.58 | $26.63 | $26.45 | $26.48 | $21.98 | 7,418 |
2018-09-17 | $26.54 | $26.55 | $26.43 | $26.44 | $21.95 | 13,108 |
2018-09-14 | $26.67 | $26.71 | $26.52 | $26.54 | $22.03 | 12,920 |
2018-09-13 | $26.64 | $26.73 | $26.58 | $26.73 | $22.19 | 24,457 |
2018-09-12 | $26.95 | $27.13 | $26.90 | $26.90 | $21.97 | 44,731 |
2018-09-11 | $26.92 | $27.07 | $26.92 | $27.00 | $22.05 | 20,532 |
2018-09-10 | $26.87 | $27.07 | $26.86 | $26.92 | $21.99 | 5,536 |
2018-09-07 | $26.80 | $27.05 | $26.74 | $26.89 | $21.96 | 42,059 |
2018-09-06 | $27.04 | $27.04 | $26.76 | $26.86 | $21.94 | 42,724 |
2018-09-05 | $27.07 | $27.19 | $26.84 | $26.90 | $21.97 | 13,486 |
2018-09-04 | $27.09 | $27.16 | $27.03 | $27.03 | $22.08 | 5,333 |
2018-08-31 | $27.16 | $27.16 | $27.12 | $27.14 | $22.17 | 6,706 |
2018-08-30 | $27.08 | $27.16 | $27.05 | $27.16 | $22.18 | 9,749 |
2018-08-29 | $27.08 | $27.09 | $27.04 | $27.04 | $22.08 | 34,427 |
2018-08-28 | $26.87 | $27.07 | $26.82 | $27.07 | $22.11 | 20,104 |
2018-08-27 | $26.90 | $26.91 | $26.75 | $26.88 | $21.95 | 26,228 |
2018-08-24 | $26.88 | $26.96 | $26.78 | $26.90 | $21.97 | 10,457 |
2018-08-23 | $26.87 | $26.87 | $26.70 | $26.80 | $21.89 | 11,441 |
2018-08-22 | $26.94 | $26.96 | $26.80 | $26.88 | $21.95 | 9,375 |
2018-08-21 | $26.91 | $26.92 | $26.82 | $26.89 | $21.96 | 12,018 |
2018-08-20 | $26.92 | $26.97 | $26.84 | $26.94 | $22.00 | 32,473 |
2018-08-17 | $26.93 | $26.95 | $26.90 | $26.91 | $21.98 | 6,862 |
2018-08-16 | $26.84 | $26.97 | $26.77 | $26.84 | $21.92 | 17,244 |
2018-08-15 | $26.89 | $26.92 | $26.80 | $26.89 | $21.96 | 9,369 |
2018-08-14 | $26.81 | $26.89 | $26.81 | $26.85 | $21.93 | 3,901 |
2018-08-13 | $26.80 | $26.89 | $26.79 | $26.85 | $21.93 | 8,865 |
2018-08-10 | $26.89 | $26.89 | $26.84 | $26.84 | $21.92 | 1,480 |
2018-08-09 | $26.84 | $26.94 | $26.71 | $26.94 | $22.00 | 10,598 |
2018-08-08 | $26.81 | $26.88 | $26.80 | $26.81 | $21.90 | 18,266 |
2018-08-07 | $26.81 | $26.81 | $26.76 | $26.81 | $21.90 | 8,317 |
2018-08-06 | $26.80 | $26.86 | $26.71 | $26.85 | $21.93 | 14,844 |
2018-08-03 | $26.84 | $26.91 | $26.78 | $26.91 | $21.98 | 10,260 |
2018-08-02 | $26.84 | $26.89 | $26.64 | $26.75 | $21.85 | 124,295 |
2018-08-01 | $26.85 | $26.85 | $26.75 | $26.75 | $21.85 | 8,708 |
2018-07-31 | $26.80 | $26.95 | $26.80 | $26.80 | $21.89 | 30,956 |
2018-07-30 | $26.83 | $26.89 | $26.77 | $26.82 | $21.90 | 5,365 |
2018-07-27 | $26.84 | $26.92 | $26.84 | $26.88 | $21.95 | 6,072 |
2018-07-26 | $26.96 | $26.98 | $26.90 | $26.94 | $22.00 | 12,806 |
2018-07-25 | $26.86 | $26.91 | $26.80 | $26.91 | $21.98 | 3,251 |
2018-07-24 | $26.78 | $26.90 | $26.78 | $26.79 | $21.88 | 11,506 |
2018-07-23 | $26.93 | $26.96 | $26.84 | $26.89 | $21.96 | 11,290 |
2018-07-20 | $26.83 | $27.10 | $26.75 | $27.10 | $22.13 | 28,817 |
2018-07-19 | $26.92 | $26.94 | $26.78 | $26.85 | $21.93 | 6,987 |
2018-07-18 | $26.89 | $26.89 | $26.81 | $26.81 | $21.90 | 505,781 |
2018-07-17 | $26.81 | $26.94 | $26.81 | $26.82 | $21.90 | 5,226 |
2018-07-16 | $26.89 | $26.99 | $26.76 | $26.82 | $21.90 | 15,975 |
2018-07-13 | $27.10 | $27.10 | $26.84 | $27.06 | $22.10 | 9,336 |
2018-07-12 | $27.02 | $27.15 | $27.02 | $27.14 | $22.17 | 9,689 |
2018-07-11 | $27.21 | $27.21 | $27.14 | $27.16 | $22.18 | 9,952 |
2018-07-10 | $27.29 | $27.29 | $27.13 | $27.13 | $22.16 | 21,996 |
2018-07-09 | $27.16 | $27.28 | $27.14 | $27.21 | $22.22 | 31,801 |
2018-07-06 | $27.21 | $27.27 | $27.20 | $27.20 | $22.21 | 21,651 |
2018-07-05 | $27.27 | $27.27 | $27.09 | $27.21 | $22.22 | 19,452 |
2018-07-03 | $26.95 | $27.29 | $26.95 | $27.24 | $22.25 | 13,967 |
2018-07-02 | $26.84 | $27.00 | $26.77 | $27.00 | $22.05 | 13,656 |
2018-06-29 | $26.83 | $27.04 | $26.72 | $26.72 | $21.82 | 16,481 |
2018-06-28 | $26.71 | $26.83 | $26.70 | $26.83 | $21.91 | 21,231 |
2018-06-27 | $26.71 | $26.80 | $26.71 | $26.72 | $21.82 | 5,952 |
2018-06-26 | $26.73 | $26.77 | $26.72 | $26.73 | $21.83 | 2,609 |
2018-06-25 | $26.77 | $26.79 | $26.69 | $26.71 | $21.81 | 8,118 |
2018-06-22 | $26.70 | $26.85 | $26.70 | $26.85 | $21.93 | 50,638 |
2018-06-21 | $26.61 | $26.81 | $26.61 | $26.81 | $21.90 | 5,120 |
2018-06-20 | $26.64 | $26.75 | $26.61 | $26.61 | $21.73 | 17,943 |
2018-06-19 | $26.55 | $26.66 | $26.54 | $26.54 | $21.68 | 4,601 |
2018-06-18 | $26.70 | $26.70 | $26.57 | $26.58 | $21.70 | 2,944 |
2018-06-15 | $26.64 | $26.70 | $26.57 | $26.70 | $21.81 | 4,810 |
2018-06-14 | $26.54 | $26.71 | $26.54 | $26.71 | $21.81 | 5,583 |
2018-06-13 | $27.07 | $27.07 | $26.92 | $27.03 | $21.72 | 43,568 |
2018-06-12 | $26.94 | $27.13 | $26.90 | $26.90 | $21.62 | 22,787 |
2018-06-11 | $27.21 | $27.23 | $26.85 | $27.00 | $21.70 | 33,708 |
2018-06-08 | $27.23 | $27.25 | $27.07 | $27.24 | $21.89 | 14,477 |
2018-06-07 | $27.15 | $27.18 | $27.00 | $27.12 | $21.79 | 23,242 |
2018-06-06 | $27.14 | $27.20 | $26.98 | $27.10 | $21.78 | 22,771 |
2018-06-05 | $26.86 | $27.14 | $26.86 | $27.14 | $21.81 | 19,273 |
2018-06-04 | $26.82 | $26.87 | $26.80 | $26.85 | $21.58 | 19,313 |
2018-06-01 | $26.76 | $26.90 | $26.76 | $26.90 | $21.62 | 6,855 |
2018-05-31 | $26.68 | $26.89 | $26.68 | $26.89 | $21.61 | 10,156 |
2018-05-30 | $26.68 | $26.84 | $26.65 | $26.84 | $21.57 | 22,928 |
2018-05-29 | $26.82 | $26.87 | $26.77 | $26.86 | $21.58 | 10,329 |
2018-05-25 | $26.80 | $26.80 | $26.67 | $26.72 | $21.47 | 2,907 |
2018-05-24 | $26.69 | $26.80 | $26.63 | $26.80 | $21.54 | 16,751 |
2018-05-23 | $26.73 | $26.75 | $26.67 | $26.69 | $21.45 | 6,176 |
2018-05-22 | $26.62 | $26.71 | $26.62 | $26.71 | $21.46 | 6,442 |
2018-05-21 | $26.71 | $26.80 | $26.66 | $26.71 | $21.46 | 33,817 |
2018-05-18 | $26.71 | $26.73 | $26.71 | $26.71 | $21.46 | 1,817 |
2018-05-17 | $26.64 | $26.80 | $26.64 | $26.80 | $21.54 | 16,240 |
2018-05-16 | $26.64 | $26.68 | $26.60 | $26.68 | $21.44 | 3,741 |
2018-05-15 | $26.52 | $26.64 | $26.52 | $26.64 | $21.41 | 5,078 |
2018-05-14 | $26.63 | $26.69 | $26.50 | $26.69 | $21.45 | 15,641 |
2018-05-11 | $26.50 | $26.63 | $26.45 | $26.60 | $21.37 | 15,025 |
2018-05-10 | $26.47 | $26.47 | $26.33 | $26.46 | $21.26 | 7,134 |
2018-05-09 | $26.29 | $26.49 | $26.29 | $26.37 | $21.19 | 49,593 |
2018-05-08 | $26.39 | $26.45 | $26.36 | $26.42 | $21.23 | 15,573 |
2018-05-07 | $26.19 | $26.38 | $26.19 | $26.35 | $21.17 | 12,829 |
2018-05-04 | $26.19 | $26.29 | $26.16 | $26.23 | $21.08 | 8,223 |
2018-05-03 | $26.07 | $26.17 | $26.07 | $26.12 | $20.99 | 10,373 |
2018-05-02 | $26.07 | $26.21 | $26.01 | $26.12 | $20.99 | 6,625 |
2018-05-01 | $25.95 | $26.14 | $25.93 | $26.14 | $21.00 | 21,844 |
2018-04-30 | $26.05 | $26.05 | $25.93 | $26.05 | $20.93 | 5,492 |
2018-04-27 | $25.94 | $26.03 | $25.92 | $25.92 | $20.83 | 5,416 |
2018-04-26 | $25.99 | $26.03 | $25.83 | $25.89 | $20.80 | 27,003 |
2018-04-25 | $26.11 | $26.15 | $25.87 | $25.90 | $20.81 | 14,129 |
2018-04-24 | $26.39 | $26.39 | $26.12 | $26.22 | $21.07 | 29,099 |
2018-04-23 | $26.37 | $26.39 | $26.21 | $26.39 | $21.21 | 5,695 |
2018-04-20 | $26.23 | $26.42 | $26.15 | $26.42 | $21.23 | 20,750 |
2018-04-19 | $26.24 | $26.29 | $26.13 | $26.25 | $21.09 | 15,486 |
2018-04-18 | $26.36 | $26.43 | $26.31 | $26.35 | $21.17 | 26,155 |
2018-04-17 | $26.40 | $26.46 | $26.30 | $26.46 | $21.26 | 10,822 |
2018-04-16 | $26.31 | $26.40 | $26.30 | $26.33 | $21.16 | 15,774 |
2018-04-13 | $26.34 | $26.46 | $26.30 | $26.46 | $21.26 | 13,474 |
2018-04-12 | $26.27 | $26.41 | $26.24 | $26.35 | $21.17 | 16,481 |
2018-04-11 | $26.40 | $26.43 | $26.32 | $26.32 | $21.15 | 11,037 |
2018-04-10 | $26.39 | $26.50 | $26.30 | $26.33 | $21.16 | 29,433 |
2018-04-09 | $26.33 | $26.48 | $26.24 | $26.24 | $21.09 | 31,461 |
2018-04-06 | $26.41 | $26.50 | $26.31 | $26.50 | $21.29 | 6,105 |
2018-04-05 | $26.58 | $26.62 | $26.31 | $26.43 | $21.24 | 48,431 |
2018-04-04 | $26.40 | $26.62 | $26.39 | $26.62 | $21.39 | 28,971 |
2018-04-03 | $26.23 | $26.62 | $26.07 | $26.54 | $21.33 | 96,436 |
2018-04-02 | $26.31 | $26.42 | $26.22 | $26.23 | $21.08 | 37,502 |
2018-03-29 | $26.36 | $26.38 | $26.07 | $26.13 | $21.00 | 33,620 |
2018-03-28 | $26.33 | $26.37 | $26.22 | $26.22 | $21.07 | 14,162 |
2018-03-27 | $26.33 | $26.48 | $26.33 | $26.42 | $21.23 | 15,186 |
2018-03-26 | $26.49 | $26.50 | $26.32 | $26.32 | $21.15 | 10,890 |
2018-03-23 | $26.48 | $26.50 | $26.38 | $26.38 | $21.20 | 7,007 |
2018-03-22 | $26.44 | $26.49 | $26.30 | $26.45 | $21.25 | 50,990 |
2018-03-21 | $26.47 | $26.48 | $26.30 | $26.42 | $21.23 | 16,167 |
2018-03-20 | $26.25 | $26.48 | $26.25 | $26.45 | $21.25 | 13,985 |
2018-03-19 | $26.42 | $26.50 | $26.25 | $26.25 | $21.09 | 25,096 |
2018-03-16 | $26.40 | $26.43 | $26.34 | $26.42 | $21.23 | 5,424 |
2018-03-15 | $26.32 | $26.44 | $26.28 | $26.38 | $21.20 | 12,950 |
2018-03-14 | $26.17 | $26.61 | $26.17 | $26.32 | $21.15 | 177,643 |
2018-03-13 | $26.54 | $26.71 | $26.38 | $26.42 | $20.88 | 78,873 |
2018-03-12 | $26.45 | $26.73 | $26.38 | $26.45 | $20.91 | 80,476 |
2018-03-09 | $26.64 | $26.71 | $26.41 | $26.49 | $20.94 | 18,476 |
2018-03-08 | $26.64 | $26.82 | $26.64 | $26.82 | $21.20 | 7,084 |
2018-03-07 | $26.13 | $26.60 | $26.01 | $26.56 | $20.99 | 34,449 |
2018-03-06 | $26.08 | $26.13 | $26.03 | $26.11 | $20.64 | 38,149 |
2018-03-05 | $26.16 | $26.16 | $25.91 | $26.07 | $20.61 | 93,109 |
2018-03-02 | $26.22 | $26.32 | $26.16 | $26.32 | $20.80 | 32,099 |
2018-03-01 | $26.17 | $26.37 | $26.17 | $26.37 | $20.84 | 22,174 |
2018-02-28 | $26.15 | $26.25 | $26.14 | $26.24 | $20.74 | 15,706 |
2018-02-27 | $26.00 | $26.13 | $25.93 | $26.09 | $20.62 | 9,451 |
2018-02-26 | $26.13 | $26.32 | $25.96 | $25.96 | $20.52 | 19,405 |
2018-02-23 | $26.17 | $26.23 | $26.00 | $26.23 | $20.73 | 95,993 |
2018-02-22 | $25.85 | $26.37 | $25.85 | $26.12 | $20.65 | 27,558 |
2018-02-21 | $25.71 | $25.90 | $25.70 | $25.80 | $20.39 | 23,122 |
2018-02-20 | $25.71 | $25.85 | $25.64 | $25.71 | $20.32 | 21,459 |
2018-02-16 | $25.72 | $25.88 | $25.69 | $25.71 | $20.32 | 10,189 |
2018-02-15 | $25.57 | $25.80 | $25.46 | $25.72 | $20.33 | 30,392 |
2018-02-14 | $25.78 | $25.78 | $25.60 | $25.60 | $20.23 | 12,104 |
2018-02-13 | $26.16 | $26.16 | $25.80 | $25.80 | $20.39 | 5,742 |
2018-02-12 | $25.87 | $26.53 | $25.60 | $26.39 | $20.86 | 29,429 |
2018-02-09 | $25.56 | $25.89 | $25.31 | $25.86 | $20.44 | 14,085 |
2018-02-08 | $25.95 | $26.00 | $25.68 | $25.68 | $20.30 | 32,100 |
2018-02-07 | $26.00 | $26.15 | $25.95 | $26.02 | $20.57 | 29,102 |
2018-02-06 | $25.99 | $26.00 | $25.53 | $25.80 | $20.39 | 8,917 |
2018-02-05 | $25.69 | $26.09 | $25.39 | $25.97 | $20.53 | 62,549 |
2018-02-02 | $25.86 | $25.95 | $25.36 | $25.60 | $20.23 | 25,066 |
2018-02-01 | $25.83 | $26.05 | $25.55 | $25.82 | $20.41 | 56,474 |
2018-01-31 | $25.78 | $25.95 | $25.74 | $25.95 | $20.51 | 21,695 |
2018-01-30 | $26.15 | $26.19 | $25.37 | $25.58 | $20.22 | 47,930 |
2018-01-29 | $26.79 | $26.79 | $26.17 | $26.22 | $20.72 | 49,111 |
2018-01-26 | $27.12 | $27.12 | $26.77 | $26.77 | $21.16 | 8,742 |
2018-01-25 | $26.96 | $27.06 | $26.89 | $26.95 | $21.30 | 8,665 |
2018-01-24 | $27.18 | $27.25 | $27.06 | $27.15 | $21.46 | 78,272 |
2018-01-23 | $27.09 | $27.27 | $27.01 | $27.27 | $21.55 | 19,069 |
2018-01-22 | $26.98 | $27.15 | $26.90 | $27.00 | $21.34 | 10,633 |
2018-01-19 | $26.92 | $27.09 | $26.65 | $27.07 | $21.40 | 55,048 |
2018-01-18 | $26.57 | $26.95 | $26.57 | $26.92 | $21.28 | 51,219 |
2018-01-17 | $26.65 | $26.66 | $26.51 | $26.66 | $21.07 | 12,972 |
2018-01-16 | $26.59 | $26.66 | $26.53 | $26.55 | $20.99 | 11,784 |
2018-01-12 | $26.62 | $26.65 | $26.51 | $26.62 | $21.04 | 17,710 |
2018-01-11 | $26.61 | $26.66 | $26.49 | $26.66 | $21.07 | 21,346 |
2018-01-10 | $26.60 | $26.62 | $26.45 | $26.48 | $20.93 | 19,376 |
2018-01-09 | $26.55 | $26.69 | $26.35 | $26.65 | $21.06 | 51,944 |
2018-01-08 | $26.43 | $26.60 | $26.34 | $26.48 | $20.93 | 13,186 |
2018-01-05 | $26.37 | $26.49 | $26.36 | $26.42 | $20.88 | 20,273 |
2018-01-04 | $26.40 | $26.52 | $26.32 | $26.39 | $20.86 | 22,729 |
2018-01-03 | $26.32 | $26.45 | $26.14 | $26.39 | $20.86 | 13,770 |
2018-01-02 | $26.55 | $26.68 | $26.11 | $26.45 | $20.91 | 31,723 |
2017-12-29 | $26.37 | $26.64 | $26.37 | $26.50 | $20.95 | 76,951 |
2017-12-28 | $26.42 | $26.45 | $26.35 | $26.37 | $20.84 | 11,684 |
2017-12-27 | $26.40 | $26.48 | $26.37 | $26.45 | $20.91 | 21,470 |
2017-12-26 | $26.42 | $26.48 | $26.35 | $26.45 | $20.91 | 15,267 |
2017-12-22 | $26.34 | $26.43 | $26.34 | $26.40 | $20.87 | 8,852 |
2017-12-21 | $26.37 | $26.44 | $26.32 | $26.42 | $20.88 | 39,166 |
2017-12-20 | $26.42 | $26.44 | $26.31 | $26.31 | $20.80 | 30,868 |
2017-12-19 | $26.37 | $26.42 | $26.26 | $26.42 | $20.88 | 90,741 |
2017-12-18 | $26.30 | $26.46 | $26.25 | $26.42 | $20.88 | 18,790 |
2017-12-15 | $26.30 | $26.39 | $26.24 | $26.24 | $20.74 | 30,245 |
2017-12-14 | $26.20 | $26.33 | $26.19 | $26.26 | $20.76 | 13,891 |
2017-12-13 | $26.67 | $26.69 | $26.62 | $26.66 | $20.73 | 26,058 |
2017-12-12 | $26.68 | $26.71 | $26.63 | $26.70 | $20.76 | 16,293 |
2017-12-11 | $26.75 | $26.78 | $26.67 | $26.70 | $20.76 | 12,410 |
2017-12-08 | $26.75 | $26.89 | $26.69 | $26.72 | $20.77 | 29,261 |
2017-12-07 | $26.85 | $26.88 | $26.67 | $26.74 | $20.79 | 34,694 |
2017-12-06 | $26.83 | $27.02 | $26.81 | $27.02 | $21.01 | 10,657 |
2017-12-05 | $26.79 | $26.83 | $26.71 | $26.76 | $20.80 | 10,541 |
2017-12-04 | $26.67 | $26.80 | $26.65 | $26.80 | $20.84 | 22,914 |
2017-12-01 | $26.67 | $26.68 | $26.53 | $26.65 | $20.72 | 11,476 |
2017-11-30 | $26.75 | $26.84 | $26.62 | $26.62 | $20.70 | 14,526 |
2017-11-29 | $26.65 | $26.75 | $26.54 | $26.68 | $20.74 | 16,847 |
2017-11-28 | $26.74 | $26.85 | $26.66 | $26.66 | $20.73 | 10,688 |
2017-11-27 | $26.99 | $26.99 | $26.77 | $26.79 | $20.83 | 13,029 |
2017-11-24 | $26.94 | $26.94 | $26.94 | $26.94 | $20.94 | 18 |
2017-11-22 | $26.83 | $26.99 | $26.83 | $26.94 | $20.94 | 7,113 |
2017-11-21 | $26.87 | $26.99 | $26.86 | $26.93 | $20.94 | 15,101 |
2017-11-20 | $26.83 | $26.91 | $26.77 | $26.78 | $20.82 | 16,191 |
2017-11-17 | $26.67 | $26.79 | $26.62 | $26.79 | $20.83 | 13,202 |
2017-11-16 | $26.50 | $26.65 | $26.50 | $26.65 | $20.72 | 13,249 |
2017-11-15 | $26.44 | $26.57 | $26.41 | $26.54 | $20.63 | 12,223 |
2017-11-14 | $26.57 | $26.57 | $26.46 | $26.50 | $20.60 | 8,113 |
2017-11-13 | $26.55 | $26.61 | $26.55 | $26.60 | $20.68 | 5,026 |
2017-11-10 | $26.49 | $26.64 | $26.49 | $26.64 | $20.71 | 15,259 |
2017-11-09 | $26.51 | $26.58 | $26.46 | $26.58 | $20.66 | 7,276 |
2017-11-08 | $26.39 | $26.66 | $26.39 | $26.54 | $20.63 | 50,180 |
2017-11-07 | $26.45 | $26.47 | $26.38 | $26.38 | $20.51 | 46,091 |
2017-11-06 | $26.50 | $26.50 | $26.44 | $26.48 | $20.59 | 31,073 |
2017-11-03 | $26.45 | $26.46 | $26.33 | $26.42 | $20.54 | 28,602 |
2017-11-02 | $26.65 | $26.69 | $26.32 | $26.45 | $20.56 | 36,501 |
2017-11-01 | $26.85 | $26.85 | $26.61 | $26.65 | $20.72 | 23,352 |
2017-10-31 | $26.60 | $27.25 | $26.59 | $26.82 | $20.85 | 67,755 |
2017-10-30 | $26.57 | $26.68 | $26.56 | $26.56 | $20.65 | 8,032 |
2017-10-27 | $26.58 | $26.70 | $26.54 | $26.54 | $20.63 | 20,595 |
2017-10-26 | $26.61 | $26.80 | $26.52 | $26.54 | $20.63 | 8,840 |
2017-10-25 | $26.45 | $26.72 | $26.45 | $26.62 | $20.70 | 24,506 |
2017-10-24 | $26.97 | $26.97 | $26.81 | $26.83 | $20.86 | 17,817 |
2017-10-23 | $27.19 | $27.19 | $27.00 | $27.04 | $21.02 | 10,344 |
2017-10-20 | $26.82 | $27.20 | $26.82 | $27.20 | $21.15 | 43,886 |
2017-10-19 | $26.90 | $27.02 | $26.80 | $26.80 | $20.84 | 26,315 |
2017-10-18 | $26.90 | $26.95 | $26.83 | $26.90 | $20.91 | 3,773 |
2017-10-17 | $26.91 | $27.06 | $26.82 | $27.04 | $21.02 | 16,774 |
2017-10-16 | $27.08 | $27.08 | $26.92 | $26.92 | $20.93 | 11,206 |
2017-10-13 | $26.97 | $27.10 | $26.86 | $27.10 | $21.07 | 6,076 |
2017-10-12 | $26.80 | $27.05 | $26.75 | $27.05 | $21.03 | 30,895 |
2017-10-11 | $26.62 | $26.86 | $26.62 | $26.85 | $20.87 | 9,249 |
2017-10-10 | $26.50 | $26.80 | $26.50 | $26.55 | $20.64 | 11,504 |
2017-10-09 | $26.53 | $26.53 | $26.42 | $26.50 | $20.60 | 8,934 |
2017-10-06 | $26.57 | $26.67 | $26.47 | $26.57 | $20.66 | 18,008 |
2017-10-05 | $26.75 | $26.84 | $26.66 | $26.75 | $20.80 | 14,664 |
2017-10-04 | $26.74 | $26.83 | $26.72 | $26.75 | $20.80 | 9,414 |
2017-10-03 | $26.86 | $26.86 | $26.77 | $26.83 | $20.86 | 12,031 |
2017-10-02 | $26.84 | $26.99 | $26.84 | $26.91 | $20.92 | 5,427 |
2017-09-29 | $26.79 | $27.12 | $26.75 | $27.12 | $21.08 | 9,694 |
2017-09-28 | $26.64 | $26.70 | $26.57 | $26.70 | $20.76 | 25,217 |
2017-09-27 | $26.64 | $26.76 | $26.44 | $26.60 | $20.68 | 14,052 |
2017-09-26 | $26.78 | $26.80 | $26.67 | $26.72 | $20.77 | 8,130 |
2017-09-25 | $26.65 | $26.83 | $26.65 | $26.83 | $20.86 | 41,144 |
2017-09-22 | $26.73 | $26.77 | $26.60 | $26.62 | $20.70 | 6,499 |
2017-09-21 | $26.79 | $26.79 | $26.61 | $26.78 | $20.82 | 10,604 |
2017-09-20 | $26.84 | $26.90 | $26.72 | $26.83 | $20.86 | 15,095 |
2017-09-19 | $26.85 | $26.89 | $26.82 | $26.85 | $20.87 | 11,235 |
2017-09-18 | $26.80 | $27.13 | $26.79 | $26.83 | $20.86 | 58,119 |
2017-09-15 | $26.84 | $27.10 | $26.84 | $26.92 | $20.93 | 5,258 |
2017-09-14 | $26.72 | $27.09 | $26.65 | $26.87 | $20.89 | 17,396 |
2017-09-13 | $27.01 | $27.31 | $27.01 | $27.10 | $20.73 | 27,922 |
2017-09-12 | $27.05 | $27.19 | $27.05 | $27.05 | $20.69 | 15,354 |
2017-09-11 | $26.91 | $27.23 | $26.85 | $27.11 | $20.74 | 54,424 |
2017-09-08 | $27.26 | $27.26 | $26.88 | $26.88 | $20.56 | 7,242 |
2017-09-07 | $27.34 | $27.34 | $27.05 | $27.21 | $20.82 | 3,820 |
2017-09-06 | $27.25 | $27.34 | $27.25 | $27.25 | $20.85 | 6,435 |
2017-09-05 | $27.32 | $27.32 | $27.09 | $27.27 | $20.86 | 8,277 |
2017-09-01 | $27.10 | $27.35 | $27.10 | $27.34 | $20.92 | 20,847 |
2017-08-31 | $26.93 | $27.18 | $26.93 | $27.18 | $20.79 | 11,579 |
2017-08-30 | $26.79 | $27.00 | $26.69 | $27.00 | $20.66 | 18,310 |
2017-08-29 | $26.63 | $26.80 | $26.62 | $26.75 | $20.46 | 10,151 |
2017-08-28 | $26.85 | $26.86 | $26.65 | $26.79 | $20.49 | 8,436 |
2017-08-25 | $26.78 | $26.85 | $26.73 | $26.79 | $20.49 | 11,191 |
2017-08-24 | $26.94 | $26.96 | $26.50 | $26.66 | $20.39 | 55,800 |
2017-08-23 | $26.54 | $26.95 | $26.47 | $26.93 | $20.60 | 25,204 |
2017-08-22 | $26.55 | $26.89 | $26.53 | $26.63 | $20.37 | 10,142 |
2017-08-21 | $26.75 | $26.75 | $26.46 | $26.55 | $20.31 | 5,913 |
2017-08-18 | $26.53 | $26.64 | $26.51 | $26.51 | $20.28 | 2,017 |
2017-08-17 | $26.77 | $26.82 | $26.58 | $26.75 | $20.46 | 8,191 |
2017-08-16 | $26.75 | $26.89 | $26.63 | $26.89 | $20.57 | 17,658 |
2017-08-15 | $26.53 | $26.92 | $26.53 | $26.78 | $20.49 | 19,105 |
2017-08-14 | $26.63 | $26.74 | $26.48 | $26.52 | $20.29 | 11,188 |
2017-08-11 | $26.59 | $26.60 | $26.33 | $26.41 | $20.20 | 18,057 |
2017-08-10 | $26.60 | $26.62 | $26.34 | $26.53 | $20.30 | 28,963 |
2017-08-09 | $26.72 | $26.85 | $26.42 | $26.77 | $20.48 | 42,183 |
2017-08-08 | $26.83 | $26.93 | $26.75 | $26.75 | $20.46 | 52,328 |
2017-08-07 | $27.14 | $27.20 | $26.67 | $26.97 | $20.63 | 34,897 |
2017-08-04 | $26.91 | $27.19 | $26.91 | $27.11 | $20.74 | 3,077 |
2017-08-03 | $27.15 | $27.23 | $26.91 | $26.91 | $20.59 | 5,867 |
2017-08-02 | $27.06 | $27.21 | $26.91 | $27.04 | $20.69 | 20,980 |
2017-08-01 | $26.94 | $26.98 | $26.75 | $26.98 | $20.64 | 13,795 |
2017-07-31 | $26.98 | $27.15 | $26.95 | $26.98 | $20.64 | 25,643 |
2017-07-28 | $26.95 | $26.98 | $26.92 | $26.98 | $20.64 | 8,660 |
2017-07-27 | $26.79 | $26.99 | $26.79 | $26.98 | $20.64 | 14,323 |
2017-07-26 | $26.74 | $26.97 | $26.74 | $26.82 | $20.52 | 27,800 |
2017-07-25 | $26.76 | $26.90 | $26.75 | $26.79 | $20.49 | 10,934 |
2017-07-24 | $27.00 | $27.04 | $26.74 | $26.89 | $20.57 | 20,390 |
2017-07-21 | $26.98 | $27.19 | $26.89 | $27.18 | $20.79 | 12,458 |
2017-07-20 | $26.97 | $27.10 | $26.89 | $26.98 | $20.64 | 9,436 |
2017-07-19 | $26.92 | $27.43 | $26.90 | $26.96 | $20.62 | 35,573 |
2017-07-18 | $26.78 | $27.00 | $26.73 | $27.00 | $20.66 | 17,535 |
2017-07-17 | $26.92 | $26.94 | $26.84 | $26.90 | $20.58 | 8,458 |
2017-07-14 | $26.93 | $26.94 | $26.70 | $26.87 | $20.56 | 27,620 |
2017-07-13 | $26.84 | $26.94 | $26.82 | $26.90 | $20.57 | 16,307 |
2017-07-12 | $26.76 | $26.97 | $26.55 | $26.80 | $20.50 | 32,833 |
2017-07-11 | $26.65 | $26.80 | $26.57 | $26.62 | $20.36 | 10,323 |
2017-07-10 | $26.90 | $26.90 | $26.57 | $26.66 | $20.39 | 29,123 |
2017-07-07 | $26.79 | $26.99 | $26.55 | $26.99 | $20.65 | 40,448 |
2017-07-06 | $26.84 | $26.84 | $26.62 | $26.75 | $20.46 | 32,811 |
2017-07-05 | $26.65 | $26.84 | $26.65 | $26.84 | $20.53 | 22,542 |
2017-07-03 | $26.70 | $26.77 | $26.68 | $26.77 | $20.48 | 10,682 |
2017-06-30 | $26.65 | $26.69 | $26.52 | $26.68 | $20.41 | 18,503 |
2017-06-29 | $26.56 | $26.61 | $26.38 | $26.60 | $20.35 | 41,833 |
2017-06-28 | $26.36 | $26.60 | $26.30 | $26.60 | $20.35 | 35,155 |
2017-06-27 | $26.21 | $26.38 | $26.15 | $26.30 | $20.12 | 86,060 |
2017-06-26 | $26.13 | $26.25 | $26.13 | $26.15 | $20.00 | 51,180 |
2017-06-23 | $26.05 | $26.14 | $26.04 | $26.14 | $20.00 | 27,949 |
2017-06-22 | $26.01 | $26.09 | $26.01 | $26.03 | $19.91 | 21,779 |
2017-06-21 | $26.10 | $26.10 | $25.99 | $26.00 | $19.89 | 83,992 |
2017-06-20 | $26.24 | $26.24 | $26.05 | $26.08 | $19.95 | 36,968 |
2017-06-19 | $26.13 | $26.31 | $26.13 | $26.19 | $20.04 | 27,837 |
2017-06-16 | $26.19 | $26.27 | $26.13 | $26.24 | $20.07 | 17,694 |
2017-06-15 | $26.16 | $26.34 | $26.13 | $26.13 | $19.99 | 12,427 |
2017-06-14 | $26.25 | $26.34 | $26.22 | $26.29 | $20.11 | 25,946 |
2017-06-13 | $26.10 | $26.20 | $26.08 | $26.20 | $20.04 | 29,480 |
2017-06-12 | $26.50 | $26.58 | $26.43 | $26.47 | $19.92 | 22,976 |
2017-06-09 | $26.61 | $26.61 | $26.54 | $26.55 | $19.98 | 6,871 |
2017-06-08 | $26.61 | $26.63 | $26.52 | $26.59 | $20.01 | 16,956 |
2017-06-07 | $26.54 | $26.64 | $26.54 | $26.57 | $19.99 | 17,342 |
2017-06-06 | $26.52 | $26.65 | $26.52 | $26.54 | $19.97 | 19,888 |
2017-06-05 | $26.65 | $26.66 | $26.53 | $26.54 | $19.97 | 14,351 |
2017-06-02 | $26.90 | $26.90 | $26.53 | $26.70 | $20.09 | 54,336 |
2017-06-01 | $26.88 | $26.99 | $26.61 | $26.83 | $20.19 | 20,957 |
2017-05-31 | $26.43 | $26.85 | $26.36 | $26.84 | $20.20 | 49,429 |
2017-05-30 | $26.46 | $26.47 | $26.25 | $26.47 | $19.92 | 14,006 |
2017-05-26 | $26.30 | $26.50 | $26.30 | $26.32 | $19.80 | 26,440 |
2017-05-25 | $26.39 | $26.50 | $26.28 | $26.48 | $19.92 | 27,559 |
2017-05-24 | $26.40 | $26.47 | $26.27 | $26.30 | $19.79 | 39,248 |
2017-05-23 | $26.38 | $26.46 | $26.33 | $26.46 | $19.91 | 5,608 |
2017-05-22 | $26.38 | $26.51 | $26.21 | $26.25 | $19.75 | 13,214 |
2017-05-19 | $26.30 | $26.42 | $26.23 | $26.38 | $19.85 | 16,427 |
2017-05-18 | $26.66 | $26.67 | $26.26 | $26.30 | $19.79 | 15,954 |
2017-05-17 | $26.32 | $26.48 | $26.25 | $26.48 | $19.92 | 18,978 |
2017-05-16 | $26.28 | $26.30 | $26.22 | $26.29 | $19.78 | 10,276 |
2017-05-15 | $26.35 | $26.35 | $26.21 | $26.27 | $19.77 | 28,000 |
2017-05-12 | $26.38 | $26.50 | $26.23 | $26.48 | $19.92 | 23,936 |
2017-05-11 | $26.14 | $26.35 | $26.14 | $26.32 | $19.80 | 57,991 |
2017-05-10 | $26.29 | $26.29 | $26.11 | $26.15 | $19.68 | 26,755 |
2017-05-09 | $26.28 | $26.35 | $26.25 | $26.25 | $19.75 | 26,699 |
2017-05-08 | $26.15 | $26.24 | $26.15 | $26.23 | $19.74 | 32,469 |
2017-05-05 | $26.18 | $26.25 | $26.15 | $26.25 | $19.75 | 42,540 |
2017-05-04 | $26.05 | $26.17 | $26.05 | $26.16 | $19.68 | 20,820 |
2017-05-03 | $26.08 | $26.10 | $25.98 | $26.08 | $19.62 | 22,269 |
2017-05-02 | $26.07 | $26.20 | $26.05 | $26.11 | $19.65 | 13,506 |
2017-05-01 | $26.15 | $26.28 | $26.09 | $26.10 | $19.64 | 50,666 |
2017-04-28 | $26.20 | $26.20 | $26.07 | $26.20 | $19.71 | 26,537 |
2017-04-27 | $26.18 | $26.20 | $26.04 | $26.18 | $19.70 | 24,338 |
2017-04-26 | $26.07 | $26.18 | $26.01 | $26.16 | $19.68 | 33,728 |
2017-04-25 | $25.99 | $26.09 | $25.99 | $25.99 | $19.56 | 34,068 |
2017-04-24 | $26.00 | $26.01 | $25.93 | $26.01 | $19.57 | 15,987 |
2017-04-21 | $25.80 | $25.97 | $25.80 | $25.97 | $19.54 | 28,916 |
2017-04-20 | $25.77 | $25.90 | $25.74 | $25.80 | $19.41 | 78,964 |
2017-04-19 | $25.71 | $25.85 | $25.64 | $25.80 | $19.41 | 32,453 |
2017-04-18 | $25.96 | $25.97 | $25.61 | $25.69 | $19.33 | 44,792 |
2017-04-17 | $26.06 | $26.15 | $25.91 | $25.93 | $19.51 | 61,206 |
2017-04-13 | $25.99 | $26.10 | $25.90 | $26.10 | $19.64 | 23,302 |
2017-04-12 | $26.01 | $26.05 | $25.91 | $26.00 | $19.56 | 33,167 |
2017-04-11 | $26.03 | $26.06 | $25.92 | $26.04 | $19.59 | 27,940 |
2017-04-10 | $26.12 | $26.18 | $26.02 | $26.09 | $19.63 | 34,812 |
2017-04-07 | $26.20 | $26.20 | $26.10 | $26.18 | $19.70 | 12,765 |
2017-04-06 | $26.04 | $26.30 | $26.04 | $26.20 | $19.71 | 45,342 |
2017-04-05 | $26.11 | $26.25 | $26.08 | $26.13 | $19.66 | 22,532 |
2017-04-04 | $26.10 | $26.30 | $26.05 | $26.18 | $19.70 | 36,243 |
2017-04-03 | $26.21 | $26.37 | $26.09 | $26.19 | $19.71 | 29,979 |
2017-03-31 | $26.40 | $26.40 | $26.08 | $26.26 | $19.76 | 30,564 |
2017-03-30 | $26.24 | $26.40 | $26.14 | $26.30 | $19.79 | 30,633 |
2017-03-29 | $26.07 | $26.30 | $26.07 | $26.15 | $19.67 | 23,514 |
2017-03-28 | $25.99 | $26.23 | $25.96 | $26.13 | $19.66 | 50,316 |
2017-03-27 | $26.03 | $26.20 | $26.03 | $26.13 | $19.66 | 12,890 |
2017-03-24 | $25.92 | $26.13 | $25.90 | $26.13 | $19.66 | 27,713 |
2017-03-23 | $25.99 | $26.05 | $25.94 | $26.00 | $19.56 | 11,590 |
2017-03-22 | $25.86 | $26.05 | $25.76 | $25.98 | $19.55 | 18,955 |
2017-03-21 | $25.83 | $25.95 | $25.67 | $25.88 | $19.47 | 74,115 |
2017-03-20 | $25.88 | $26.00 | $25.88 | $25.90 | $19.49 | 29,661 |
2017-03-17 | $25.81 | $26.02 | $25.81 | $25.88 | $19.47 | 28,353 |
2017-03-16 | $25.74 | $25.92 | $25.67 | $25.92 | $19.50 | 31,986 |
2017-03-15 | $25.68 | $25.88 | $25.50 | $25.70 | $19.34 | 35,043 |
2017-03-14 | $25.48 | $25.69 | $25.41 | $25.68 | $19.32 | 45,168 |
2017-03-13 | $25.50 | $25.65 | $25.48 | $25.65 | $19.30 | 15,274 |
2017-03-10 | $25.80 | $26.00 | $25.80 | $26.00 | $19.24 | 20,620 |
2017-03-09 | $25.94 | $26.05 | $25.76 | $26.00 | $19.24 | 50,880 |
2017-03-08 | $26.12 | $26.20 | $25.93 | $25.96 | $19.21 | 27,816 |
2017-03-07 | $26.14 | $26.28 | $26.12 | $26.12 | $19.32 | 12,698 |
2017-03-06 | $26.29 | $26.33 | $26.14 | $26.14 | $19.34 | 25,555 |
2017-03-03 | $26.02 | $26.33 | $26.02 | $26.33 | $19.48 | 21,571 |
2017-03-02 | $26.11 | $26.17 | $26.01 | $26.17 | $19.36 | 32,568 |
2017-03-01 | $26.20 | $26.22 | $26.00 | $26.10 | $19.31 | 20,377 |
2017-02-28 | $26.06 | $26.29 | $26.06 | $26.23 | $19.41 | 45,645 |
2017-02-27 | $26.26 | $26.26 | $26.13 | $26.23 | $19.41 | 11,454 |
2017-02-24 | $26.07 | $26.30 | $26.05 | $26.27 | $19.44 | 56,902 |
2017-02-23 | $25.98 | $26.19 | $25.98 | $26.10 | $19.31 | 26,647 |
2017-02-22 | $26.04 | $26.07 | $25.95 | $25.96 | $19.21 | 10,783 |
2017-02-21 | $26.19 | $26.19 | $25.96 | $26.13 | $19.33 | 15,991 |
2017-02-17 | $26.07 | $26.21 | $26.07 | $26.19 | $19.38 | 18,835 |
2017-02-16 | $26.01 | $26.17 | $26.00 | $26.17 | $19.36 | 24,933 |
2017-02-15 | $26.10 | $26.22 | $25.93 | $25.99 | $19.23 | 27,728 |
2017-02-14 | $25.89 | $26.30 | $25.89 | $26.25 | $19.42 | 33,613 |
2017-02-13 | $26.06 | $26.06 | $25.91 | $25.97 | $19.21 | 16,748 |
2017-02-10 | $25.94 | $26.06 | $25.75 | $25.96 | $19.21 | 32,288 |
2017-02-09 | $26.10 | $26.10 | $25.83 | $25.95 | $19.20 | 22,049 |
2017-02-08 | $25.85 | $26.12 | $25.84 | $26.09 | $19.30 | 28,285 |
2017-02-07 | $25.72 | $25.94 | $25.72 | $25.91 | $19.17 | 8,274 |
2017-02-06 | $25.83 | $25.91 | $25.67 | $25.78 | $19.07 | 51,306 |
2017-02-03 | $26.04 | $26.20 | $25.79 | $25.81 | $19.09 | 19,262 |
2017-02-02 | $26.00 | $26.25 | $26.00 | $26.09 | $19.30 | 38,947 |
2017-02-01 | $25.98 | $26.05 | $25.85 | $26.04 | $19.26 | 29,475 |
2017-01-31 | $25.80 | $26.10 | $25.63 | $25.93 | $19.18 | 52,166 |
2017-01-30 | $25.44 | $25.88 | $25.27 | $25.70 | $19.01 | 20,230 |
2017-01-27 | $25.50 | $25.59 | $25.32 | $25.34 | $18.74 | 13,525 |
2017-01-26 | $25.10 | $25.62 | $25.10 | $25.46 | $18.84 | 39,181 |
2017-01-25 | $24.99 | $25.15 | $24.92 | $25.10 | $18.57 | 45,276 |
2017-01-24 | $25.22 | $25.38 | $25.04 | $25.10 | $18.57 | 42,209 |
2017-01-23 | $25.08 | $25.39 | $25.08 | $25.20 | $18.64 | 42,999 |
2017-01-20 | $25.15 | $25.49 | $24.93 | $24.93 | $18.44 | 36,574 |
2017-01-19 | $25.70 | $25.70 | $25.04 | $25.14 | $18.60 | 32,255 |
2017-01-18 | $25.38 | $25.68 | $25.38 | $25.62 | $18.95 | 22,242 |
2017-01-17 | $25.46 | $25.54 | $25.41 | $25.46 | $18.84 | 18,707 |
2017-01-13 | $25.36 | $25.49 | $25.33 | $25.40 | $18.79 | 47,514 |
2017-01-12 | $25.61 | $25.63 | $25.43 | $25.48 | $18.85 | 16,208 |
2017-01-11 | $25.75 | $25.75 | $25.50 | $25.50 | $18.87 | 21,017 |
2017-01-10 | $25.10 | $25.88 | $25.10 | $25.60 | $18.94 | 14,094 |
2017-01-09 | $25.80 | $25.85 | $25.39 | $25.50 | $18.87 | 23,375 |
2017-01-06 | $25.50 | $25.67 | $25.41 | $25.44 | $18.82 | 14,456 |
2017-01-05 | $25.70 | $25.77 | $25.36 | $25.36 | $18.76 | 34,862 |
2017-01-04 | $25.49 | $25.75 | $25.35 | $25.75 | $19.05 | 49,755 |
2017-01-03 | $25.32 | $25.46 | $25.10 | $25.35 | $18.75 | 20,196 |
2016-12-30 | $25.49 | $25.49 | $25.05 | $25.05 | $18.53 | 32,893 |
2016-12-29 | $24.92 | $25.37 | $24.92 | $25.28 | $18.70 | 26,576 |
2016-12-28 | $25.12 | $25.14 | $24.87 | $25.03 | $18.51 | 22,884 |
2016-12-27 | $25.20 | $25.28 | $25.13 | $25.13 | $18.59 | 21,195 |
2016-12-23 | $25.07 | $25.34 | $25.07 | $25.21 | $18.65 | 11,069 |
2016-12-22 | $25.11 | $25.41 | $25.10 | $25.17 | $18.62 | 26,825 |
2016-12-21 | $24.92 | $25.20 | $24.90 | $25.20 | $18.64 | 35,880 |
2016-12-20 | $24.82 | $24.93 | $24.72 | $24.90 | $18.42 | 26,323 |
2016-12-19 | $24.80 | $24.92 | $24.65 | $24.82 | $18.36 | 79,397 |
2016-12-16 | $24.85 | $24.87 | $24.59 | $24.80 | $18.35 | 18,126 |
2016-12-15 | $25.05 | $25.08 | $24.57 | $24.68 | $18.26 | 34,313 |
2016-12-14 | $25.11 | $25.23 | $24.61 | $25.05 | $18.53 | 81,720 |
2016-12-13 | $25.00 | $25.20 | $25.00 | $25.15 | $18.61 | 31,032 |
2016-12-12 | $25.16 | $25.35 | $25.00 | $25.20 | $18.32 | 23,848 |
2016-12-09 | $24.96 | $25.10 | $24.85 | $25.02 | $18.19 | 49,694 |
2016-12-08 | $24.98 | $25.00 | $24.72 | $24.89 | $18.10 | 26,209 |
2016-12-07 | $25.05 | $25.30 | $24.90 | $25.00 | $18.18 | 23,892 |
2016-12-06 | $24.91 | $25.46 | $24.71 | $25.15 | $18.29 | 50,270 |
2016-12-05 | $24.81 | $24.81 | $24.55 | $24.70 | $17.96 | 17,723 |
2016-12-02 | $24.55 | $24.91 | $24.13 | $24.71 | $17.97 | 28,024 |
2016-12-01 | $24.89 | $24.89 | $24.24 | $24.55 | $17.85 | 22,451 |
2016-11-30 | $24.79 | $24.91 | $24.45 | $24.91 | $18.11 | 23,798 |
2016-11-29 | $24.48 | $24.85 | $24.24 | $24.85 | $18.07 | 35,245 |
2016-11-28 | $24.63 | $24.80 | $24.22 | $24.63 | $17.91 | 23,236 |
2016-11-25 | $24.77 | $24.84 | $24.57 | $24.57 | $17.87 | 3,329 |
2016-11-23 | $24.70 | $24.85 | $24.50 | $24.66 | $17.93 | 39,052 |
2016-11-22 | $24.79 | $24.85 | $24.70 | $24.85 | $18.07 | 18,493 |
2016-11-21 | $24.85 | $24.85 | $24.60 | $24.63 | $17.91 | 70,767 |
2016-11-18 | $24.98 | $25.06 | $24.55 | $24.67 | $17.94 | 42,283 |
2016-11-17 | $25.22 | $25.32 | $24.50 | $24.97 | $18.16 | 81,340 |
2016-11-16 | $24.88 | $25.30 | $24.84 | $25.22 | $18.34 | 68,911 |
2016-11-15 | $24.08 | $24.94 | $23.62 | $24.80 | $18.04 | 79,666 |
2016-11-14 | $24.94 | $24.94 | $21.63 | $23.93 | $17.40 | 119,926 |
2016-11-11 | $24.95 | $24.97 | $24.77 | $24.81 | $18.04 | 46,374 |
2016-11-10 | $25.19 | $25.22 | $24.39 | $25.08 | $18.24 | 112,088 |
2016-11-09 | $25.54 | $25.62 | $25.01 | $25.08 | $18.24 | 34,896 |
2016-11-08 | $25.61 | $25.87 | $25.60 | $25.70 | $18.69 | 10,058 |
2016-11-07 | $25.73 | $25.82 | $25.57 | $25.57 | $18.59 | 20,203 |
2016-11-04 | $25.55 | $25.70 | $25.40 | $25.64 | $18.64 | 24,918 |
2016-11-03 | $25.52 | $25.60 | $25.40 | $25.52 | $18.56 | 73,373 |
2016-11-02 | $25.70 | $25.80 | $25.51 | $25.51 | $18.55 | 23,828 |
2016-11-01 | $26.07 | $26.08 | $25.64 | $25.73 | $18.71 | 38,465 |
2016-10-31 | $26.18 | $26.22 | $25.92 | $25.93 | $18.86 | 19,930 |
2016-10-28 | $26.16 | $26.22 | $26.11 | $26.22 | $19.07 | 8,315 |
2016-10-27 | $26.39 | $26.45 | $26.02 | $26.02 | $18.92 | 21,393 |
2016-10-26 | $26.65 | $26.65 | $26.20 | $26.33 | $19.15 | 20,048 |
2016-10-25 | $26.09 | $26.28 | $26.07 | $26.28 | $19.11 | 15,034 |
2016-10-24 | $26.46 | $26.56 | $26.05 | $26.09 | $18.97 | 46,105 |
2016-10-21 | $26.15 | $26.67 | $26.00 | $26.46 | $19.24 | 92,018 |
2016-10-20 | $26.25 | $26.35 | $26.09 | $26.12 | $18.99 | 19,301 |
2016-10-19 | $26.05 | $26.27 | $26.05 | $26.11 | $18.99 | 16,769 |
2016-10-18 | $26.09 | $26.25 | $25.91 | $26.07 | $18.96 | 51,670 |
2016-10-17 | $26.07 | $26.07 | $25.90 | $26.07 | $18.96 | 9,904 |
2016-10-14 | $25.97 | $26.09 | $25.89 | $25.89 | $18.83 | 15,818 |
2016-10-13 | $26.00 | $26.00 | $25.85 | $25.97 | $18.88 | 41,601 |
2016-10-12 | $25.96 | $26.01 | $25.93 | $25.95 | $18.87 | 34,760 |
2016-10-11 | $26.00 | $26.10 | $25.89 | $25.99 | $18.90 | 63,865 |
2016-10-10 | $26.07 | $26.07 | $25.91 | $25.96 | $18.88 | 15,002 |
2016-10-07 | $26.15 | $26.19 | $26.01 | $26.01 | $18.91 | 20,779 |
2016-10-06 | $26.04 | $26.18 | $26.03 | $26.07 | $18.96 | 34,322 |
2016-10-05 | $26.15 | $26.19 | $26.00 | $26.11 | $18.99 | 26,629 |
2016-10-04 | $26.22 | $26.35 | $26.01 | $26.01 | $18.91 | 38,385 |
2016-10-03 | $26.05 | $26.38 | $26.05 | $26.30 | $19.12 | 24,047 |
2016-09-30 | $26.19 | $26.19 | $26.00 | $26.00 | $18.91 | 38,095 |
2016-09-29 | $26.15 | $26.19 | $25.89 | $25.97 | $18.88 | 116,276 |
2016-09-28 | $26.27 | $26.33 | $26.11 | $26.17 | $19.03 | 24,612 |
2016-09-27 | $26.29 | $26.40 | $26.12 | $26.24 | $19.08 | 77,362 |
2016-09-26 | $26.10 | $26.35 | $26.10 | $26.35 | $19.16 | 27,700 |
2016-09-23 | $26.15 | $26.24 | $26.07 | $26.20 | $19.05 | 23,943 |
2016-09-22 | $26.21 | $26.34 | $26.10 | $26.14 | $19.01 | 63,654 |
2016-09-21 | $25.93 | $26.19 | $25.82 | $26.16 | $19.02 | 50,650 |
2016-09-20 | $26.13 | $26.13 | $25.82 | $25.85 | $18.80 | 88,353 |
2016-09-19 | $26.02 | $26.13 | $25.99 | $26.13 | $19.00 | 49,135 |
2016-09-16 | $26.10 | $26.13 | $25.92 | $26.02 | $18.92 | 11,078 |
2016-09-15 | $25.90 | $26.21 | $25.85 | $26.10 | $18.98 | 47,739 |
2016-09-14 | $25.72 | $25.98 | $25.54 | $25.98 | $18.89 | 53,278 |
2016-09-13 | $26.08 | $26.08 | $25.66 | $25.77 | $18.74 | 122,186 |
2016-09-12 | $26.35 | $26.46 | $26.30 | $26.45 | $18.84 | 37,970 |
2016-09-09 | $26.80 | $26.83 | $26.23 | $26.35 | $18.76 | 90,117 |
2016-09-08 | $27.01 | $27.08 | $26.77 | $26.80 | $19.08 | 89,342 |
2016-09-07 | $27.22 | $27.22 | $27.00 | $27.00 | $19.23 | 94,626 |
2016-09-06 | $27.10 | $27.28 | $27.06 | $27.18 | $19.36 | 51,122 |
2016-09-02 | $27.07 | $27.25 | $27.03 | $27.10 | $19.30 | 97,048 |
2016-09-01 | $27.46 | $27.46 | $26.98 | $27.03 | $19.25 | 97,566 |
2016-08-31 | $27.04 | $27.58 | $27.00 | $27.46 | $19.55 | 217,450 |
2016-08-30 | $27.04 | $27.05 | $26.97 | $27.01 | $19.23 | 52,743 |
2016-08-29 | $26.83 | $27.20 | $26.83 | $27.05 | $19.26 | 106,424 |
2016-08-26 | $26.75 | $26.99 | $26.74 | $26.90 | $19.16 | 60,355 |
2016-08-25 | $26.70 | $26.89 | $26.65 | $26.75 | $19.05 | 46,505 |
2016-08-24 | $26.60 | $26.76 | $26.56 | $26.73 | $19.04 | 71,127 |
2016-08-23 | $26.84 | $26.90 | $26.64 | $26.66 | $18.99 | 87,561 |
2016-08-22 | $26.52 | $26.86 | $26.45 | $26.82 | $19.10 | 107,381 |
2016-08-19 | $26.60 | $26.68 | $26.49 | $26.65 | $18.98 | 24,222 |
2016-08-18 | $26.64 | $26.69 | $26.45 | $26.60 | $18.94 | 55,701 |
2016-08-17 | $26.46 | $26.58 | $26.44 | $26.56 | $18.91 | 30,383 |
2016-08-16 | $26.42 | $26.44 | $26.26 | $26.44 | $18.83 | 58,431 |
2016-08-15 | $26.38 | $26.43 | $26.24 | $26.42 | $18.81 | 45,735 |
2016-08-12 | $26.41 | $26.43 | $26.14 | $26.25 | $18.69 | 51,049 |
2016-08-11 | $26.42 | $26.42 | $26.16 | $26.32 | $18.74 | 160,463 |
2016-08-10 | $26.28 | $26.42 | $26.24 | $26.36 | $18.77 | 59,707 |
2016-08-09 | $26.26 | $26.39 | $26.26 | $26.27 | $18.71 | 70,526 |
2016-08-08 | $26.17 | $26.24 | $26.13 | $26.24 | $18.69 | 47,198 |
2016-08-05 | $26.07 | $26.14 | $25.92 | $26.10 | $18.59 | 48,784 |
2016-08-04 | $26.07 | $26.10 | $25.90 | $25.98 | $18.50 | 69,139 |
2016-08-03 | $26.16 | $26.17 | $25.97 | $26.01 | $18.52 | 48,235 |
2016-08-02 | $26.02 | $26.09 | $25.94 | $26.09 | $18.58 | 39,808 |
2016-08-01 | $26.20 | $26.25 | $25.91 | $25.98 | $18.50 | 45,687 |
2016-07-29 | $26.10 | $26.15 | $26.00 | $26.09 | $18.58 | 89,190 |
2016-07-28 | $26.14 | $26.15 | $25.95 | $26.11 | $18.59 | 108,289 |
2016-07-27 | $26.10 | $26.20 | $26.05 | $26.10 | $18.59 | 64,273 |
2016-07-26 | $26.17 | $26.30 | $26.02 | $26.11 | $18.59 | 85,895 |
2016-07-25 | $26.00 | $26.18 | $25.87 | $26.06 | $18.56 | 145,653 |
2016-07-22 | $25.91 | $26.00 | $25.80 | $26.00 | $18.52 | 87,031 |
2016-07-21 | $25.89 | $25.91 | $25.83 | $25.91 | $18.45 | 72,606 |
2016-07-20 | $25.88 | $25.95 | $25.85 | $25.91 | $18.45 | 66,869 |
2016-07-19 | $25.81 | $25.86 | $25.74 | $25.86 | $18.42 | 123,436 |
2016-07-18 | $25.68 | $25.80 | $25.62 | $25.80 | $18.37 | 134,783 |
2016-07-15 | $25.60 | $25.72 | $25.45 | $25.72 | $18.32 | 974,245 |
2016-07-14 | $25.75 | $25.82 | $25.52 | $25.57 | $18.21 | 252,849 |
2016-07-13 | $25.90 | $26.00 | $25.76 | $25.81 | $18.38 | 239,941 |
2016-07-12 | $25.94 | $26.00 | $25.83 | $25.89 | $18.44 | 281,748 |
2016-07-11 | $25.95 | $26.04 | $25.94 | $26.02 | $18.53 | 512,928 |
2016-07-08 | $25.81 | $25.98 | $25.81 | $25.98 | $18.50 | 211,558 |
2016-07-07 | $25.96 | $25.97 | $25.76 | $25.84 | $18.40 | 145,037 |
2016-07-06 | $25.86 | $26.03 | $25.83 | $25.95 | $18.48 | 180,669 |
2016-07-05 | $25.85 | $25.92 | $25.65 | $25.86 | $18.42 | 150,184 |
2016-07-01 | $25.70 | $25.90 | $25.66 | $25.80 | $18.37 | 213,059 |
2016-06-30 | $25.46 | $25.68 | $25.33 | $25.61 | $18.24 | 230,047 |
2016-06-29 | $25.32 | $25.44 | $25.26 | $25.43 | $18.11 | 330,103 |
2016-06-28 | $25.04 | $25.27 | $25.03 | $25.24 | $17.97 | 288,092 |
2016-06-27 | $24.87 | $24.98 | $24.75 | $24.96 | $17.77 | 183,263 |
2016-06-24 | $24.69 | $25.04 | $24.67 | $24.87 | $17.71 | 217,959 |
2016-06-23 | $25.11 | $25.17 | $25.11 | $25.14 | $17.90 | 158,089 |
2016-06-22 | $25.10 | $25.13 | $25.00 | $25.10 | $17.87 | 231,099 |
2016-06-21 | $25.10 | $25.10 | $25.07 | $25.09 | $17.87 | 190,513 |
2016-06-20 | $25.10 | $25.13 | $25.06 | $25.08 | $17.86 | 210,091 |
2016-06-17 | $25.04 | $25.12 | $25.04 | $25.04 | $17.83 | 262,605 |
2016-06-16 | $25.05 | $25.07 | $24.99 | $25.04 | $17.83 | 127,830 |
2016-06-15 | $24.97 | $25.17 | $24.97 | $25.06 | $17.85 | 292,433 |
2016-06-14 | $25.01 | $25.10 | $24.91 | $24.96 | $17.77 | 360,064 |