IQ Real Return ETF (CPI) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.60 ($0.00) -0.02%
IQ Real Return ETF - Daily Information
Click for more stock information on IQ Real Return ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.62 |
Previous Close | $25.60 |
High | $25.62 |
Low | $25.58 |
Adjusted Open | $25.62 |
Previous Adjusted Close | $25.60 |
Adjusted High | $25.62 |
Adjusted Low | $25.58 |
About IQ Real Return ETF (CPI)
The Fund is a “fund of funds” which means it invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its Underlying Index, which includes underlying funds. The Underlying Index consists of a number of components (“Underlying Index Components”) selected in accordance with the rules-based methodology of such Underlying Index, which was developed by IndexIQ LLC (“IndexIQ”), an affiliate of IndexIQ Advisors LLC, the Fund’s investment advisor (the “Advisor”). Such Underlying Index Components will include primarily ETFs and/or other exchange-traded vehicles issuing equity securities organized in the U.S., such as exchange-traded commodity pools (“ETVs”), and may include exchange-traded notes (“ETNs”) (such ETFs, ETVs and ETNs are referred to collectively as “exchange-traded products” or “ETPs”). The Fund may also invest in one or more financial instruments, including but not limited to futures contracts and swap agreements (collectively, “Financial Instruments”). The Fund employs a “passive management”— or indexing — investment approach designed to track the performance of the Underlying Index. The Underlying Index seeks to provide investors with a hedge against the inflation rate by providing a “real return” or a return above the rate of inflation, as represented by the CPI (the “Strategy”). The CPI, or the Consumer Price Index, which is published by the Bureau of Labor Statistics, is a measure of the average change in prices over time of goods and services purchased by households. The CPI is reported with monthly frequency, but due to seasonality and other factors the monthly change in the CPI is reported both as the 1-month change and also on a rolling 12-month basis (the “Rolling 12-month CPI Returns”). It is the Rolling 12-month CPI Returns, not the monthly returns of the CPI, that the Underlying Index incorporates into its construction process. The Underlying Index includes exposures to asset classes whose returns incorporate inflation expectations in an attempt to achieve its investment objective. This is based on the premise that capital market returns tend to be forward looking and anticipate economic developments, including inflation expectations. Since the Underlying Index’s objective is to provide a “real return,” as described above, the index construction process involves adding a real return target over and above the CPI returns and using the resulting “nominal returns” (i.e., inflation plus real return) to determine the weights of the Underlying Index Components. The Underlying Index Components of this Strategy generally provide exposures to: • U.S. large capitalization equity; • U.S. small capitalization equity; • Foreign equity (Europe, Australasia & Far East); • U.S. government short-, intermediate-, and long-term maturity obligations; • Foreign currencies and currency futures; • U.S. real estate; and • Commodities. The Underlying Index may include as a component one or more ETFs advised by the Advisor (“Affiliated ETFs”) and the Fund will typically invest in any Affiliated ETF included in the Underlying Index. The Fund also may invest in Affiliated ETFs that are not components of the index if such an investment will help the Fund track the Underlying Index. For additional information about the Fund’s principal investment strategies, see “Description of the Principal Strategies of the Funds.”
Invest in IQ Real Return ETF (CPI)
Historical Stock Data for IQ Real Return ETF (CPI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-12-12 | $25.62 | $25.62 | $25.58 | $25.60 | $25.60 | 567 |
2023-12-11 | $25.59 | $25.61 | $25.59 | $25.61 | $25.61 | 132 |
2023-12-08 | $25.47 | $25.59 | $25.47 | $25.59 | $25.59 | 149 |
2023-12-07 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1,126 |
2023-12-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 91 |
2023-12-05 | $25.58 | $25.59 | $25.58 | $25.59 | $25.59 | 172 |
2023-12-04 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 13 |
2023-12-01 | $25.58 | $25.69 | $25.58 | $25.68 | $25.68 | 3,426 |
2023-11-30 | $25.63 | $25.63 | $25.63 | $25.63 | $25.56 | 22 |
2023-11-29 | $25.72 | $25.72 | $25.57 | $25.67 | $25.60 | 428 |
2023-11-28 | $25.60 | $25.60 | $25.57 | $25.60 | $25.53 | 1,280 |
2023-11-27 | $25.43 | $25.52 | $25.43 | $25.52 | $25.45 | 2,351 |
2023-11-24 | $25.51 | $25.51 | $25.51 | $25.51 | $25.44 | 114 |
2023-11-22 | $25.57 | $25.57 | $25.57 | $25.57 | $25.50 | 3 |
2023-11-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.48 | 4 |
2023-11-20 | $25.57 | $25.57 | $25.57 | $25.57 | $25.50 | 12 |
2023-11-17 | $25.45 | $25.46 | $25.45 | $25.46 | $25.39 | 396 |
2023-11-16 | $25.35 | $25.39 | $25.35 | $25.39 | $25.31 | 267 |
2023-11-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.33 | 25 |
2023-11-14 | $25.42 | $25.45 | $25.40 | $25.45 | $25.38 | 1,059 |
2023-11-13 | $25.13 | $25.20 | $25.12 | $25.20 | $25.20 | 1,839 |
2023-11-10 | $25.08 | $25.17 | $25.08 | $25.16 | $25.16 | 2,096 |
2023-11-09 | $25.14 | $25.14 | $25.04 | $25.04 | $25.04 | 129 |
2023-11-08 | $25.17 | $25.19 | $25.17 | $25.19 | $25.19 | 145 |
2023-11-07 | $25.22 | $25.22 | $25.18 | $25.18 | $25.18 | 482 |
2023-11-06 | $25.23 | $25.23 | $25.22 | $25.22 | $25.22 | 1,109 |
2023-11-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 987 |
2023-11-02 | $25.05 | $25.14 | $25.05 | $25.14 | $25.14 | 442 |
2023-11-01 | $24.91 | $24.94 | $24.84 | $24.93 | $24.93 | 1,256 |
2023-10-31 | $24.83 | $24.84 | $24.83 | $24.84 | $24.77 | 423 |
2023-10-30 | $24.82 | $24.82 | $24.82 | $24.82 | $24.75 | 10 |
2023-10-27 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 8 |
2023-10-26 | $24.78 | $24.79 | $24.76 | $24.79 | $24.79 | 417 |
2023-10-25 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 71 |
2023-10-24 | $24.96 | $24.96 | $24.94 | $24.94 | $24.94 | 379 |
2023-10-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 14 |
2023-10-20 | $24.93 | $25.01 | $24.93 | $25.01 | $25.01 | 312 |
2023-10-19 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 106 |
2023-10-18 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 7 |
2023-10-17 | $25.20 | $25.30 | $24.99 | $25.15 | $25.15 | 7,711 |
2023-10-16 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 332 |
2023-10-13 | $25.25 | $25.25 | $25.18 | $25.18 | $25.18 | 224 |
2023-10-12 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 141 |
2023-10-11 | $25.14 | $25.17 | $25.13 | $25.17 | $25.17 | 424 |
2023-10-10 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 14 |
2023-10-09 | $24.70 | $24.96 | $24.70 | $24.94 | $24.94 | 508 |
2023-10-06 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 123 |
2023-10-05 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 33 |
2023-10-04 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 16 |
2023-10-03 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 115 |
2023-10-02 | $24.97 | $25.04 | $24.97 | $24.98 | $24.98 | 1,255 |
2023-09-29 | $25.32 | $25.32 | $25.13 | $25.13 | $25.13 | 131 |
2023-09-28 | $25.16 | $25.21 | $25.16 | $25.21 | $25.21 | 147 |
2023-09-27 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 11 |
2023-09-26 | $25.12 | $25.12 | $25.11 | $25.11 | $25.11 | 520 |
2023-09-25 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 187 |
2023-09-22 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 15 |
2023-09-21 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 50 |
2023-09-20 | $25.62 | $25.64 | $25.45 | $25.45 | $25.45 | 4,254 |
2023-09-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 107 |
2023-09-18 | $25.68 | $25.68 | $25.58 | $25.60 | $25.60 | 1,773 |
2023-09-15 | $25.61 | $25.61 | $25.59 | $25.59 | $25.59 | 512 |
2023-09-14 | $25.69 | $25.73 | $25.68 | $25.70 | $25.70 | 908 |
2023-09-13 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 63 |
2023-09-12 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 26 |
2023-09-11 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 153 |
2023-09-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 53 |
2023-09-07 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 101 |
2023-09-06 | $25.48 | $25.48 | $25.46 | $25.48 | $25.48 | 1,700 |
2023-09-05 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 50 |
2023-09-01 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 40 |
2023-08-31 | $25.64 | $25.67 | $25.63 | $25.64 | $25.64 | 3,254 |
2023-08-30 | $25.56 | $25.60 | $25.56 | $25.59 | $25.59 | 409 |
2023-08-29 | $25.46 | $25.59 | $25.46 | $25.59 | $25.59 | 1,009 |
2023-08-28 | $25.37 | $25.39 | $25.35 | $25.39 | $25.39 | 3,983 |
2023-08-25 | $25.33 | $25.39 | $25.29 | $25.33 | $25.33 | 510 |
2023-08-24 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 26 |
2023-08-23 | $25.34 | $25.39 | $25.34 | $25.39 | $25.39 | 111 |
2023-08-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 36 |
2023-08-21 | $25.22 | $25.26 | $25.14 | $25.26 | $25.26 | 1,213 |
2023-08-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 7 |
2023-08-17 | $25.30 | $25.30 | $25.21 | $25.21 | $25.21 | 1,339 |
2023-08-16 | $25.30 | $25.30 | $25.24 | $25.24 | $25.24 | 166 |
2023-08-15 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 22 |
2023-08-14 | $25.46 | $25.47 | $25.45 | $25.47 | $25.47 | 3,834 |
2023-08-11 | $25.49 | $25.49 | $25.48 | $25.48 | $25.48 | 605 |
2023-08-10 | $25.61 | $25.61 | $25.51 | $25.51 | $25.51 | 457 |
2023-08-09 | $25.63 | $25.63 | $25.58 | $25.58 | $25.58 | 208 |
2023-08-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 365 |
2023-08-07 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 44 |
2023-08-04 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 62 |
2023-08-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 48 |
2023-08-02 | $25.73 | $25.73 | $25.51 | $25.53 | $25.53 | 681 |
2023-08-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 27 |
2023-07-31 | $25.80 | $25.80 | $25.80 | $25.80 | $25.77 | 14 |
2023-07-28 | $25.78 | $25.78 | $25.78 | $25.78 | $25.75 | 17 |
2023-07-27 | $25.74 | $25.77 | $25.62 | $25.65 | $25.62 | 427 |
2023-07-26 | $25.73 | $25.78 | $25.73 | $25.78 | $25.75 | 5,650 |
2023-07-25 | $25.74 | $25.77 | $25.74 | $25.77 | $25.74 | 202 |
2023-07-24 | $25.76 | $25.76 | $25.76 | $25.76 | $25.73 | 39 |
2023-07-21 | $25.65 | $25.67 | $25.65 | $25.67 | $25.64 | 1,633 |
2023-07-20 | $25.63 | $25.64 | $25.63 | $25.64 | $25.61 | 199 |
2023-07-19 | $25.69 | $25.69 | $25.69 | $25.69 | $25.66 | 39 |
2023-07-18 | $25.61 | $25.64 | $25.61 | $25.62 | $25.59 | 609 |
2023-07-17 | $25.53 | $25.53 | $25.53 | $25.53 | $25.50 | 77 |
2023-07-14 | $25.51 | $25.51 | $25.51 | $25.51 | $25.48 | 64 |
2023-07-13 | $25.51 | $25.60 | $25.51 | $25.60 | $25.57 | 2,019 |
2023-07-12 | $25.46 | $25.48 | $25.43 | $25.48 | $25.45 | 1,303 |
2023-07-11 | $25.27 | $25.27 | $25.27 | $25.27 | $25.24 | 218 |
2023-07-10 | $25.16 | $25.16 | $25.16 | $25.16 | $25.13 | 118 |
2023-07-07 | $25.20 | $25.21 | $25.10 | $25.13 | $25.13 | 4,096 |
2023-07-06 | $24.99 | $25.11 | $24.99 | $25.11 | $25.11 | 385 |
2023-07-05 | $25.27 | $25.39 | $25.27 | $25.39 | $25.39 | 543 |
2023-07-03 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 10 |
2023-06-30 | $25.32 | $25.35 | $25.32 | $25.35 | $25.28 | 372 |
2023-06-29 | $25.20 | $25.20 | $25.20 | $25.20 | $25.13 | 16 |
2023-06-28 | $25.12 | $25.23 | $25.12 | $25.22 | $25.14 | 615 |
2023-06-27 | $25.17 | $25.18 | $25.17 | $25.18 | $25.18 | 552 |
2023-06-26 | $25.25 | $25.25 | $25.19 | $25.19 | $25.19 | 1,005 |
2023-06-23 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 102 |
2023-06-22 | $25.25 | $25.28 | $25.21 | $25.28 | $25.28 | 1,199 |
2023-06-21 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 231 |
2023-06-20 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 611 |
2023-06-16 | $25.42 | $25.42 | $25.41 | $25.41 | $25.41 | 357 |
2023-06-15 | $25.41 | $25.42 | $25.41 | $25.42 | $25.42 | 127 |
2023-06-14 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 187 |
2023-06-13 | $25.25 | $25.25 | $25.19 | $25.19 | $25.19 | 2,793 |
2023-06-12 | $24.98 | $25.46 | $24.81 | $25.13 | $25.13 | 13,413 |
2023-06-09 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 35 |
2023-06-08 | $25.08 | $25.15 | $25.07 | $25.15 | $25.15 | 906 |
2023-06-07 | $25.07 | $25.08 | $25.07 | $25.08 | $25.08 | 755 |
2023-06-06 | $25.09 | $25.13 | $25.09 | $25.13 | $25.13 | 411 |
2023-06-05 | $25.13 | $25.13 | $25.07 | $25.07 | $25.07 | 3,110 |
2023-06-02 | $25.10 | $25.11 | $25.01 | $25.01 | $25.01 | 2,497 |
2023-06-01 | $24.70 | $24.98 | $24.52 | $24.98 | $24.98 | 6,166 |
2023-05-31 | $24.80 | $24.90 | $24.79 | $24.88 | $24.88 | 5,389 |
2023-05-30 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 227 |
2023-05-26 | $24.89 | $24.95 | $24.89 | $24.95 | $24.95 | 1,233 |
2023-05-25 | $24.82 | $24.82 | $24.74 | $24.77 | $24.77 | 350 |
2023-05-24 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 110 |
2023-05-23 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 13 |
2023-05-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 591 |
2023-05-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 23 |
2023-05-18 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 35 |
2023-05-17 | $24.94 | $25.04 | $24.94 | $25.04 | $25.04 | 3,345 |
2023-05-16 | $24.92 | $24.93 | $24.92 | $24.93 | $24.93 | 323 |
2023-05-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 88 |
2023-05-12 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 22 |
2023-05-11 | $24.97 | $25.02 | $24.97 | $25.02 | $25.02 | 907 |
2023-05-10 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 816 |
2023-05-09 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 51 |
2023-05-08 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 162 |
2023-05-05 | $25.07 | $25.07 | $25.06 | $25.06 | $25.06 | 535 |
2023-05-04 | $24.81 | $24.90 | $24.81 | $24.90 | $24.90 | 520 |
2023-05-03 | $24.95 | $25.00 | $24.92 | $24.94 | $24.94 | 4,076 |
2023-05-02 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 171 |
2023-05-01 | $25.19 | $25.19 | $25.13 | $25.13 | $25.13 | 399 |
2023-04-28 | $25.41 | $25.43 | $25.41 | $25.43 | $25.43 | 275 |
2023-04-27 | $25.00 | $25.32 | $25.00 | $25.31 | $25.31 | 1,927 |
2023-04-26 | $25.23 | $25.23 | $25.22 | $25.22 | $25.22 | 109 |
2023-04-25 | $25.32 | $25.37 | $25.32 | $25.35 | $25.35 | 212 |
2023-04-24 | $25.38 | $25.42 | $25.38 | $25.42 | $25.42 | 138 |
2023-04-21 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 110 |
2023-04-20 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 6 |
2023-04-19 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 210 |
2023-04-18 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 74 |
2023-04-17 | $25.49 | $25.49 | $25.41 | $25.44 | $25.44 | 760 |
2023-04-14 | $25.42 | $25.45 | $25.42 | $25.45 | $25.45 | 406 |
2023-04-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 55 |
2023-04-12 | $25.53 | $25.53 | $25.43 | $25.43 | $25.43 | 659 |
2023-04-11 | $25.41 | $25.41 | $25.40 | $25.41 | $25.41 | 966 |
2023-04-10 | $25.32 | $25.37 | $25.31 | $25.37 | $25.37 | 3,934 |
2023-04-06 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 67 |
2023-04-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 169 |
2023-04-04 | $25.37 | $25.37 | $25.33 | $25.35 | $25.35 | 1,201 |
2023-04-03 | $25.29 | $25.71 | $24.40 | $25.42 | $25.42 | 10,490 |
2023-03-31 | $25.22 | $25.43 | $25.22 | $25.43 | $25.43 | 315 |
2023-03-30 | $25.07 | $25.08 | $25.07 | $25.08 | $25.08 | 225 |
2023-03-29 | $24.99 | $25.04 | $24.96 | $25.04 | $25.04 | 7,672 |
2023-03-28 | $24.78 | $25.19 | $24.46 | $24.92 | $24.92 | 17,547 |
2023-03-27 | $24.92 | $24.92 | $24.88 | $24.91 | $24.91 | 721 |
2023-03-24 | $24.83 | $24.90 | $24.82 | $24.90 | $24.90 | 9,817 |
2023-03-23 | $25.00 | $25.00 | $24.64 | $24.86 | $24.86 | 10,379 |
2023-03-22 | $24.92 | $24.92 | $24.90 | $24.90 | $24.90 | 309 |
2023-03-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 255 |
2023-03-20 | $24.72 | $24.76 | $24.72 | $24.76 | $24.76 | 2,008 |
2023-03-17 | $24.70 | $24.74 | $24.63 | $24.64 | $24.64 | 14,522 |
2023-03-16 | $24.75 | $24.76 | $24.75 | $24.76 | $24.76 | 617 |
2023-03-15 | $24.68 | $24.93 | $24.07 | $24.73 | $24.73 | 14,261 |
2023-03-14 | $24.34 | $25.06 | $24.23 | $24.71 | $24.71 | 19,981 |
2023-03-13 | $24.49 | $24.63 | $24.49 | $24.63 | $24.63 | 972 |
2023-03-10 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 62 |
2023-03-09 | $24.66 | $24.67 | $24.64 | $24.64 | $24.64 | 1,070 |
2023-03-08 | $24.85 | $24.85 | $24.71 | $24.71 | $24.71 | 1,221 |
2023-03-07 | $25.00 | $25.00 | $24.85 | $24.85 | $24.85 | 1,624 |
2023-03-06 | $24.98 | $25.06 | $24.98 | $25.06 | $25.06 | 7,431 |
2023-03-03 | $25.02 | $25.08 | $25.02 | $25.08 | $25.08 | 254 |
2023-03-02 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 5 |
2023-03-01 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 20 |
2023-02-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 211 |
2023-02-27 | $24.80 | $24.82 | $24.78 | $24.78 | $24.78 | 342 |
2023-02-24 | $24.71 | $24.72 | $24.71 | $24.72 | $24.72 | 296 |
2023-02-23 | $24.80 | $24.87 | $24.77 | $24.87 | $24.87 | 72,968 |
2023-02-22 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 12 |
2023-02-21 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 133 |
2023-02-17 | $24.97 | $25.04 | $24.96 | $25.04 | $25.04 | 339 |
2023-02-16 | $25.17 | $25.17 | $25.07 | $25.07 | $25.07 | 238 |
2023-02-15 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 365 |
2023-02-14 | $25.12 | $25.25 | $25.11 | $25.19 | $25.19 | 2,976 |
2023-02-13 | $25.02 | $25.22 | $25.02 | $25.22 | $25.22 | 499 |
2023-02-10 | $25.12 | $25.13 | $25.12 | $25.13 | $25.13 | 2,308 |
2023-02-09 | $25.29 | $25.29 | $25.09 | $25.09 | $25.09 | 344 |
2023-02-08 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 140 |
2023-02-07 | $25.18 | $25.26 | $25.18 | $25.25 | $25.25 | 8,340 |
2023-02-06 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 19 |
2023-02-03 | $25.22 | $25.25 | $25.12 | $25.12 | $25.12 | 438 |
2023-02-02 | $25.39 | $25.39 | $25.35 | $25.35 | $25.35 | 260 |
2023-02-01 | $25.12 | $25.30 | $25.12 | $25.30 | $25.30 | 1,257 |
2023-01-31 | $25.20 | $25.28 | $25.19 | $25.28 | $25.21 | 983 |
2023-01-30 | $25.26 | $25.31 | $25.15 | $25.15 | $25.08 | 5,232 |
2023-01-27 | $25.33 | $25.33 | $25.33 | $25.33 | $25.26 | 174 |
2023-01-26 | $25.29 | $25.35 | $25.28 | $25.35 | $25.28 | 1,171 |
2023-01-25 | $25.21 | $25.24 | $25.20 | $25.24 | $25.17 | 1,849 |
2023-01-24 | $25.20 | $25.23 | $25.17 | $25.23 | $25.15 | 957 |
2023-01-23 | $25.23 | $25.24 | $25.20 | $25.20 | $25.13 | 1,391 |
2023-01-20 | $25.08 | $25.11 | $25.06 | $25.11 | $25.11 | 1,406 |
2023-01-19 | $24.90 | $25.02 | $24.90 | $24.96 | $24.96 | 5,245 |
2023-01-18 | $25.18 | $25.18 | $25.01 | $25.01 | $25.01 | 239 |
2023-01-17 | $25.11 | $25.11 | $25.09 | $25.09 | $25.09 | 591 |
2023-01-13 | $25.08 | $25.11 | $25.08 | $25.11 | $25.11 | 321 |
2023-01-12 | $25.12 | $25.13 | $25.00 | $25.12 | $25.12 | 2,260 |
2023-01-11 | $24.90 | $24.95 | $24.90 | $24.95 | $24.95 | 2,370 |
2023-01-10 | $24.81 | $24.81 | $24.70 | $24.80 | $24.80 | 54,050 |
2023-01-09 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 104 |
2023-01-06 | $24.74 | $24.75 | $24.74 | $24.75 | $24.75 | 308 |
2023-01-05 | $24.50 | $24.50 | $24.49 | $24.49 | $24.49 | 432 |
2023-01-04 | $24.51 | $24.55 | $24.47 | $24.55 | $24.55 | 3,632 |
2023-01-03 | $24.73 | $24.73 | $24.58 | $24.58 | $24.58 | 766 |
2022-12-30 | $24.52 | $24.65 | $24.29 | $24.65 | $24.65 | 2,007 |
2022-12-29 | $24.69 | $24.70 | $24.67 | $24.67 | $24.67 | 1,678 |
2022-12-28 | $24.83 | $24.83 | $24.73 | $24.73 | $24.54 | 803 |
2022-12-27 | $24.87 | $24.87 | $24.87 | $24.87 | $24.67 | 106 |
2022-12-23 | $24.81 | $24.88 | $24.81 | $24.86 | $24.66 | 985 |
2022-12-22 | $24.97 | $24.97 | $24.81 | $24.81 | $24.61 | 242 |
2022-12-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.75 | 601 |
2022-12-20 | $24.78 | $24.81 | $24.77 | $24.80 | $24.60 | 1,586 |
2022-12-19 | $24.85 | $24.85 | $24.77 | $24.77 | $24.57 | 462 |
2022-12-16 | $24.88 | $24.88 | $24.88 | $24.88 | $24.68 | 22 |
2022-12-15 | $25.02 | $25.02 | $25.02 | $25.02 | $24.82 | 145 |
2022-12-14 | $25.32 | $25.32 | $25.20 | $25.24 | $25.04 | 3,310 |
2022-12-13 | $25.51 | $25.51 | $25.29 | $25.29 | $25.08 | 1,826 |
2022-12-12 | $25.10 | $25.15 | $25.08 | $25.15 | $25.15 | 1,652 |
2022-12-09 | $25.10 | $25.10 | $25.02 | $25.02 | $25.02 | 2,277 |
2022-12-08 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 25 |
2022-12-07 | $25.11 | $25.12 | $25.09 | $25.09 | $25.09 | 2,240 |
2022-12-06 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 29 |
2022-12-05 | $25.30 | $25.30 | $25.26 | $25.26 | $25.26 | 1,016 |
2022-12-02 | $25.44 | $25.58 | $25.42 | $25.58 | $25.58 | 1,436 |
2022-12-01 | $25.56 | $25.56 | $25.45 | $25.52 | $25.52 | 10,325 |
2022-11-30 | $25.03 | $25.41 | $25.03 | $25.41 | $25.41 | 1,723 |
2022-11-29 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 103 |
2022-11-28 | $25.13 | $25.13 | $24.99 | $25.01 | $25.01 | 2,522 |
2022-11-25 | $25.21 | $25.26 | $25.21 | $25.21 | $25.21 | 1,893 |
2022-11-23 | $25.17 | $25.22 | $25.16 | $25.22 | $25.22 | 497 |
2022-11-22 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 183 |
2022-11-21 | $24.91 | $25.00 | $24.91 | $25.00 | $25.00 | 340 |
2022-11-18 | $25.02 | $25.02 | $24.99 | $24.99 | $24.99 | 2,075 |
2022-11-17 | $24.99 | $24.99 | $24.93 | $24.97 | $24.97 | 2,640 |
2022-11-16 | $25.16 | $25.16 | $25.15 | $25.15 | $25.15 | 743 |
2022-11-15 | $25.19 | $25.24 | $25.19 | $25.24 | $25.24 | 764 |
2022-11-14 | $25.22 | $25.24 | $25.11 | $25.11 | $25.11 | 835 |
2022-11-11 | $25.27 | $25.28 | $25.26 | $25.27 | $25.27 | 557 |
2022-11-10 | $25.00 | $25.16 | $25.00 | $25.16 | $25.16 | 472 |
2022-11-09 | $24.75 | $24.75 | $24.58 | $24.58 | $24.58 | 728 |
2022-11-08 | $24.81 | $24.83 | $24.80 | $24.83 | $24.83 | 3,078 |
2022-11-07 | $24.75 | $24.83 | $24.75 | $24.81 | $24.81 | 1,744 |
2022-11-04 | $24.72 | $24.73 | $24.72 | $24.73 | $24.73 | 300 |
2022-11-03 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 48 |
2022-11-02 | $24.90 | $24.99 | $24.63 | $24.65 | $24.65 | 5,948 |
2022-11-01 | $25.01 | $25.01 | $24.88 | $24.88 | $24.88 | 394 |
2022-10-31 | $24.89 | $24.89 | $24.85 | $24.85 | $24.85 | 2,476 |
2022-10-28 | $24.84 | $24.93 | $24.84 | $24.93 | $24.93 | 300 |
2022-10-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 46 |
2022-10-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 311 |
2022-10-25 | $24.73 | $24.74 | $24.73 | $24.74 | $24.74 | 881 |
2022-10-24 | $24.49 | $24.59 | $24.49 | $24.59 | $24.59 | 1,602 |
2022-10-21 | $24.28 | $24.46 | $24.28 | $24.46 | $24.46 | 3,990 |
2022-10-20 | $24.37 | $24.37 | $24.24 | $24.27 | $24.27 | 288 |
2022-10-19 | $24.28 | $24.31 | $24.28 | $24.31 | $24.31 | 451 |
2022-10-18 | $24.34 | $24.41 | $24.34 | $24.41 | $24.41 | 143 |
2022-10-17 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 234 |
2022-10-14 | $25.10 | $25.10 | $24.16 | $24.20 | $24.20 | 3,793 |
2022-10-13 | $23.97 | $24.42 | $23.97 | $24.40 | $24.40 | 4,954 |
2022-10-12 | $24.20 | $24.25 | $24.18 | $24.18 | $24.18 | 3,117 |
2022-10-11 | $24.18 | $24.29 | $24.17 | $24.17 | $24.17 | 2,208 |
2022-10-10 | $24.33 | $24.33 | $24.28 | $24.29 | $24.29 | 807 |
2022-10-07 | $24.36 | $24.43 | $24.34 | $24.37 | $24.37 | 1,341 |
2022-10-06 | $24.54 | $24.56 | $24.52 | $24.55 | $24.55 | 1,934 |
2022-10-05 | $24.55 | $24.62 | $24.52 | $24.59 | $24.59 | 2,505 |
2022-10-04 | $24.58 | $24.70 | $24.58 | $24.67 | $24.67 | 3,821 |
2022-10-03 | $24.23 | $24.26 | $24.15 | $24.23 | $24.23 | 7,387 |
2022-09-30 | $24.10 | $24.10 | $23.92 | $23.92 | $23.92 | 8,829 |
2022-09-29 | $24.27 | $24.27 | $24.11 | $24.11 | $24.11 | 5,347 |
2022-09-28 | $24.12 | $24.41 | $24.12 | $24.41 | $24.41 | 1,075 |
2022-09-27 | $24.05 | $24.06 | $23.98 | $24.02 | $24.02 | 837 |
2022-09-26 | $24.35 | $24.35 | $24.03 | $24.03 | $24.03 | 1,480 |
2022-09-23 | $24.34 | $24.37 | $24.34 | $24.37 | $24.37 | 335 |
2022-09-22 | $24.79 | $24.79 | $24.61 | $24.62 | $24.62 | 3,011 |
2022-09-21 | $25.01 | $25.08 | $24.84 | $24.84 | $24.84 | 2,585 |
2022-09-20 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 83 |
2022-09-19 | $25.04 | $25.08 | $25.04 | $25.08 | $25.08 | 498 |
2022-09-16 | $25.20 | $25.20 | $25.06 | $25.11 | $25.11 | 3,689 |
2022-09-15 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 53 |
2022-09-14 | $25.43 | $25.43 | $25.40 | $25.40 | $25.40 | 7,082 |
2022-09-13 | $25.52 | $25.52 | $25.35 | $25.35 | $25.35 | 6,503 |
2022-09-12 | $25.78 | $25.78 | $25.68 | $25.68 | $25.68 | 872 |
2022-09-09 | $25.59 | $25.64 | $25.59 | $25.64 | $25.64 | 744 |
2022-09-08 | $25.43 | $25.43 | $25.32 | $25.33 | $25.33 | 2,218 |
2022-09-07 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 49 |
2022-09-06 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 85 |
2022-09-02 | $25.46 | $25.50 | $25.39 | $25.39 | $25.39 | 1,848 |
2022-09-01 | $25.50 | $25.50 | $25.36 | $25.39 | $25.39 | 544 |
2022-08-31 | $25.82 | $25.82 | $25.70 | $25.70 | $25.52 | 1,176 |
2022-08-30 | $25.95 | $25.95 | $25.95 | $25.95 | $25.77 | 268 |
2022-08-29 | $26.23 | $26.23 | $26.15 | $26.16 | $25.98 | 517 |
2022-08-26 | $26.20 | $26.20 | $26.20 | $26.20 | $26.02 | 184 |
2022-08-25 | $26.41 | $26.42 | $26.40 | $26.40 | $26.22 | 569 |
2022-08-24 | $26.35 | $26.35 | $26.34 | $26.34 | $26.16 | 329 |
2022-08-23 | $26.40 | $26.40 | $26.19 | $26.19 | $26.01 | 6,261 |
2022-08-22 | $26.29 | $26.29 | $26.18 | $26.18 | $26.00 | 694 |
2022-08-19 | $26.41 | $26.42 | $26.30 | $26.35 | $26.17 | 2,480 |
2022-08-18 | $26.48 | $26.51 | $26.46 | $26.50 | $26.31 | 1,325 |
2022-08-17 | $26.46 | $26.46 | $26.18 | $26.31 | $26.13 | 3,246 |
2022-08-16 | $26.60 | $26.60 | $26.35 | $26.51 | $26.33 | 8,342 |
2022-08-15 | $26.51 | $26.51 | $26.51 | $26.51 | $26.33 | 152 |
2022-08-12 | $26.54 | $26.54 | $26.54 | $26.54 | $26.36 | 189 |
2022-08-11 | $26.43 | $26.43 | $26.38 | $26.38 | $26.20 | 430 |
2022-08-10 | $26.29 | $26.41 | $26.27 | $26.34 | $26.16 | 1,772 |
2022-08-09 | $26.14 | $26.16 | $26.14 | $26.16 | $25.98 | 4,279 |
2022-08-08 | $26.20 | $26.23 | $26.19 | $26.19 | $26.01 | 1,195 |
2022-08-05 | $26.08 | $26.08 | $26.08 | $26.08 | $25.91 | 318 |
2022-08-04 | $26.22 | $26.22 | $26.22 | $26.22 | $26.04 | 102 |
2022-08-03 | $26.21 | $26.26 | $26.10 | $26.26 | $26.08 | 933 |
2022-08-02 | $26.24 | $26.24 | $26.09 | $26.09 | $25.91 | 1,566 |
2022-08-01 | $26.07 | $28.00 | $26.07 | $26.27 | $26.09 | 4,542 |
2022-07-29 | $26.42 | $26.43 | $26.42 | $26.43 | $26.15 | 147 |
2022-07-28 | $26.18 | $26.22 | $25.94 | $26.20 | $25.93 | 32,127 |
2022-07-27 | $25.92 | $26.10 | $25.87 | $26.10 | $25.82 | 41,581 |
2022-07-26 | $25.79 | $25.79 | $25.79 | $25.79 | $25.52 | 148 |
2022-07-25 | $25.80 | $25.88 | $25.80 | $25.85 | $25.58 | 1,229 |
2022-07-22 | $25.84 | $25.84 | $25.82 | $25.82 | $25.55 | 355 |
2022-07-21 | $25.73 | $25.80 | $25.69 | $25.80 | $25.53 | 1,627 |
2022-07-20 | $25.75 | $25.76 | $25.70 | $25.72 | $25.45 | 2,790 |
2022-07-19 | $25.61 | $25.73 | $25.61 | $25.72 | $25.44 | 7,988 |
2022-07-18 | $25.46 | $25.64 | $25.45 | $25.46 | $25.19 | 5,130 |
2022-07-15 | $25.41 | $25.41 | $25.41 | $25.41 | $25.14 | 348 |
2022-07-14 | $25.10 | $25.28 | $25.09 | $25.28 | $25.01 | 5,710 |
2022-07-13 | $25.26 | $25.36 | $25.26 | $25.36 | $25.09 | 1,129 |
2022-07-12 | $25.44 | $25.44 | $25.33 | $25.33 | $25.06 | 4,125 |
2022-07-11 | $25.57 | $25.57 | $25.55 | $25.55 | $25.28 | 258 |
2022-07-08 | $25.60 | $25.64 | $25.59 | $25.64 | $25.37 | 1,285 |
2022-07-07 | $25.59 | $25.63 | $25.59 | $25.60 | $25.33 | 1,348 |
2022-07-06 | $25.33 | $25.40 | $25.33 | $25.38 | $25.11 | 3,501 |
2022-07-05 | $25.56 | $25.57 | $25.52 | $25.52 | $25.25 | 959 |
2022-07-01 | $25.67 | $25.74 | $25.54 | $25.67 | $25.40 | 2,435 |
2022-06-30 | $25.59 | $25.69 | $25.55 | $25.56 | $25.19 | 6,182 |
2022-06-29 | $25.77 | $25.77 | $25.69 | $25.73 | $25.36 | 2,828 |
2022-06-28 | $25.98 | $25.99 | $25.82 | $25.82 | $25.44 | 1,088 |
2022-06-27 | $25.97 | $26.05 | $25.94 | $25.94 | $25.56 | 5,490 |
2022-06-24 | $25.80 | $26.01 | $25.80 | $26.01 | $25.63 | 3,321 |
2022-06-23 | $25.76 | $26.02 | $25.68 | $25.78 | $25.40 | 89,924 |
2022-06-22 | $25.61 | $25.76 | $25.61 | $25.67 | $25.30 | 2,497 |
2022-06-21 | $25.70 | $25.76 | $25.66 | $25.70 | $25.33 | 2,663 |
2022-06-17 | $25.66 | $25.66 | $25.50 | $25.55 | $25.18 | 1,906 |
2022-06-16 | $25.59 | $25.65 | $25.56 | $25.65 | $25.27 | 8,632 |
2022-06-15 | $25.74 | $26.01 | $25.72 | $25.92 | $25.54 | 3,691 |
2022-06-14 | $25.91 | $25.91 | $25.61 | $25.66 | $25.29 | 328,781 |
2022-06-13 | $26.01 | $26.09 | $25.39 | $25.90 | $25.52 | 177,503 |
2022-06-10 | $26.48 | $26.48 | $26.42 | $26.45 | $26.06 | 890 |
2022-06-09 | $26.91 | $26.91 | $26.72 | $26.74 | $26.35 | 17,228 |
2022-06-08 | $27.02 | $27.02 | $26.92 | $26.93 | $26.53 | 1,687 |
2022-06-07 | $26.85 | $27.00 | $26.85 | $27.00 | $26.61 | 8,729 |
2022-06-06 | $26.96 | $26.96 | $26.86 | $26.86 | $26.47 | 2,858 |
2022-06-03 | $26.83 | $26.90 | $26.83 | $26.90 | $26.50 | 2,352 |
2022-06-02 | $26.75 | $26.93 | $26.70 | $26.93 | $26.53 | 2,203 |
2022-06-01 | $26.87 | $26.87 | $26.63 | $26.71 | $26.31 | 8,285 |
2022-05-31 | $26.97 | $26.98 | $26.82 | $26.82 | $26.36 | 2,675 |
2022-05-27 | $26.92 | $26.98 | $26.92 | $26.98 | $26.51 | 544 |
2022-05-26 | $26.62 | $26.78 | $26.62 | $26.75 | $26.28 | 1,355 |
2022-05-25 | $26.47 | $26.53 | $26.43 | $26.53 | $26.06 | 949 |
2022-05-24 | $26.32 | $26.46 | $26.32 | $26.42 | $25.96 | 1,603 |
2022-05-23 | $26.42 | $26.42 | $26.34 | $26.39 | $25.93 | 6,153 |
2022-05-20 | $26.26 | $26.30 | $26.07 | $26.24 | $25.78 | 6,492 |
2022-05-19 | $26.25 | $26.33 | $25.92 | $26.27 | $25.81 | 65,787 |
2022-05-18 | $26.61 | $26.61 | $26.28 | $26.31 | $25.85 | 4,591 |
2022-05-17 | $26.61 | $26.66 | $26.58 | $26.60 | $26.14 | 2,006 |
2022-05-16 | $26.49 | $26.53 | $26.49 | $26.53 | $26.07 | 1,346 |
2022-05-13 | $26.38 | $26.50 | $26.38 | $26.50 | $26.04 | 1,251 |
2022-05-12 | $26.25 | $26.30 | $26.08 | $26.23 | $25.77 | 50,604 |
2022-05-11 | $26.20 | $26.39 | $26.20 | $26.26 | $25.80 | 2,666 |
2022-05-10 | $26.33 | $26.33 | $26.17 | $26.17 | $25.71 | 1,880 |
2022-05-09 | $26.55 | $26.55 | $26.24 | $26.24 | $25.79 | 4,036 |
2022-05-06 | $26.60 | $26.73 | $26.60 | $26.69 | $26.22 | 3,456 |
2022-05-05 | $26.96 | $26.98 | $26.66 | $26.72 | $26.25 | 60,201 |
2022-05-04 | $26.77 | $27.12 | $26.58 | $27.10 | $26.63 | 25,625 |
2022-05-03 | $26.62 | $26.88 | $26.62 | $26.75 | $26.28 | 8,297 |
2022-05-02 | $26.59 | $26.76 | $26.59 | $26.71 | $26.24 | 7,251 |
2022-04-29 | $27.20 | $27.20 | $26.89 | $26.89 | $26.34 | 5,101 |
2022-04-28 | $27.05 | $27.29 | $27.01 | $27.26 | $26.70 | 1,933 |
2022-04-27 | $27.00 | $27.09 | $26.93 | $26.93 | $26.38 | 3,538 |
2022-04-26 | $27.08 | $27.09 | $27.01 | $27.03 | $26.48 | 5,975 |
2022-04-25 | $26.98 | $27.12 | $26.96 | $27.11 | $26.55 | 9,080 |
2022-04-22 | $27.40 | $27.40 | $27.15 | $27.15 | $26.59 | 979 |
2022-04-21 | $27.61 | $27.64 | $27.44 | $27.45 | $26.89 | 3,049 |
2022-04-20 | $27.54 | $27.56 | $27.47 | $27.55 | $26.99 | 8,601 |
2022-04-19 | $27.45 | $27.47 | $27.42 | $27.47 | $26.91 | 3,890 |
2022-04-18 | $27.46 | $27.50 | $27.44 | $27.45 | $26.89 | 2,506 |
2022-04-14 | $27.41 | $27.47 | $27.41 | $27.45 | $26.89 | 573 |
2022-04-13 | $27.41 | $27.52 | $27.39 | $27.52 | $26.96 | 4,837 |
2022-04-12 | $27.50 | $27.51 | $27.37 | $27.37 | $26.81 | 2,382 |
2022-04-11 | $27.69 | $27.69 | $27.28 | $27.29 | $26.73 | 2,613 |
2022-04-08 | $27.43 | $27.47 | $27.43 | $27.45 | $26.89 | 6,367 |
2022-04-07 | $27.38 | $27.42 | $27.26 | $27.42 | $26.86 | 1,401 |
2022-04-06 | $27.43 | $27.63 | $27.09 | $27.36 | $26.80 | 26,394 |
2022-04-05 | $27.65 | $27.65 | $27.52 | $27.52 | $26.96 | 858 |
2022-04-04 | $27.76 | $27.76 | $27.66 | $27.74 | $27.17 | 8,491 |
2022-04-01 | $27.61 | $28.29 | $27.57 | $27.58 | $27.01 | 67,118 |
2022-03-31 | $27.98 | $27.98 | $27.79 | $27.79 | $27.13 | 2,068 |
2022-03-30 | $28.05 | $28.05 | $28.00 | $28.00 | $27.34 | 552 |
2022-03-29 | $27.89 | $27.96 | $27.89 | $27.95 | $27.29 | 2,351 |
2022-03-28 | $27.92 | $27.93 | $27.88 | $27.88 | $27.22 | 4,425 |
2022-03-25 | $28.01 | $28.05 | $28.00 | $28.05 | $27.39 | 1,210 |
2022-03-24 | $28.01 | $28.07 | $28.01 | $28.04 | $27.37 | 947 |
2022-03-23 | $27.99 | $28.05 | $27.99 | $28.00 | $27.34 | 2,348 |
2022-03-22 | $27.87 | $27.90 | $27.86 | $27.86 | $27.20 | 3,064 |
2022-03-21 | $27.91 | $27.92 | $27.82 | $27.82 | $27.16 | 1,775 |
2022-03-18 | $27.60 | $27.83 | $27.60 | $27.83 | $27.17 | 728 |
2022-03-17 | $27.53 | $27.73 | $27.53 | $27.73 | $27.07 | 3,443 |
2022-03-16 | $27.33 | $27.34 | $27.23 | $27.32 | $26.67 | 8,419 |
2022-03-15 | $27.22 | $27.28 | $27.20 | $27.27 | $26.62 | 11,250 |
2022-03-14 | $27.40 | $27.40 | $27.29 | $27.29 | $26.64 | 1,515 |
2022-03-11 | $27.63 | $27.64 | $27.54 | $27.54 | $26.89 | 3,992 |
2022-03-10 | $27.50 | $27.50 | $27.38 | $27.50 | $26.85 | 1,923 |
2022-03-09 | $27.71 | $27.73 | $27.60 | $27.60 | $26.95 | 4,039 |
2022-03-08 | $27.87 | $27.93 | $27.82 | $27.85 | $27.19 | 4,357 |
2022-03-07 | $27.79 | $28.26 | $27.76 | $28.10 | $27.44 | 29,297 |
2022-03-04 | $27.75 | $27.78 | $27.68 | $27.78 | $27.12 | 66,401 |
2022-03-03 | $27.78 | $27.78 | $27.65 | $27.65 | $27.00 | 1,490 |
2022-03-02 | $27.30 | $27.94 | $27.30 | $27.94 | $27.28 | 9,702 |
2022-03-01 | $27.37 | $27.62 | $27.37 | $27.53 | $26.88 | 1,206 |
2022-02-28 | $27.35 | $27.37 | $27.35 | $27.37 | $26.72 | 265 |
2022-02-25 | $27.31 | $27.36 | $27.31 | $27.36 | $26.71 | 665 |
2022-02-24 | $27.34 | $27.34 | $27.30 | $27.33 | $26.68 | 3,774 |
2022-02-23 | $27.31 | $27.31 | $27.31 | $27.31 | $26.66 | 109 |
2022-02-22 | $27.38 | $27.38 | $27.32 | $27.32 | $26.67 | 3,999 |
2022-02-18 | $27.37 | $27.37 | $27.37 | $27.37 | $26.72 | 2,186 |
2022-02-17 | $27.36 | $27.38 | $27.36 | $27.38 | $26.73 | 842 |
2022-02-16 | $27.36 | $27.36 | $27.36 | $27.36 | $26.71 | 1,858 |
2022-02-15 | $27.31 | $27.36 | $27.31 | $27.36 | $26.71 | 1,288 |
2022-02-14 | $27.34 | $27.34 | $27.31 | $27.33 | $26.68 | 2,596 |
2022-02-11 | $27.35 | $27.37 | $27.34 | $27.37 | $26.72 | 3,413 |
2022-02-10 | $27.41 | $27.42 | $27.33 | $27.34 | $26.69 | 4,292 |
2022-02-09 | $27.26 | $27.42 | $27.24 | $27.41 | $26.76 | 4,611 |
2022-02-08 | $27.21 | $27.34 | $27.13 | $27.28 | $26.63 | 4,886 |
2022-02-07 | $27.39 | $27.39 | $27.34 | $27.34 | $26.69 | 3,282 |
2022-02-04 | $27.35 | $27.36 | $27.31 | $27.33 | $26.68 | 1,176 |
2022-02-03 | $27.40 | $27.41 | $27.17 | $27.29 | $26.64 | 3,498 |
2022-02-02 | $27.43 | $27.43 | $27.43 | $27.43 | $26.78 | 296 |
2022-02-01 | $27.42 | $27.42 | $27.20 | $27.34 | $26.69 | 5,973 |
2022-01-31 | $27.34 | $27.36 | $27.34 | $27.35 | $26.70 | 3,932 |
2022-01-28 | $27.34 | $27.34 | $27.34 | $27.34 | $26.69 | 737 |
2022-01-27 | $27.40 | $27.40 | $27.30 | $27.31 | $26.66 | 9,647 |
2022-01-26 | $27.40 | $27.40 | $27.32 | $27.32 | $26.68 | 5,388 |
2022-01-25 | $27.28 | $27.35 | $27.19 | $27.35 | $26.70 | 13,281 |
2022-01-24 | $27.29 | $27.36 | $27.29 | $27.36 | $26.72 | 1,743 |
2022-01-21 | $27.41 | $27.43 | $27.39 | $27.39 | $26.74 | 5,621 |
2022-01-20 | $27.49 | $27.49 | $27.42 | $27.42 | $26.77 | 49,163 |
2022-01-19 | $27.47 | $27.47 | $27.44 | $27.44 | $26.79 | 4,815 |
2022-01-18 | $27.68 | $27.68 | $27.42 | $27.43 | $26.79 | 4,642 |
2022-01-14 | $27.49 | $27.52 | $27.49 | $27.52 | $26.87 | 2,014 |
2022-01-13 | $27.54 | $27.56 | $27.49 | $27.49 | $26.84 | 1,104,541 |
2022-01-12 | $27.85 | $27.85 | $27.52 | $27.54 | $26.88 | 3,255 |
2022-01-11 | $27.44 | $27.53 | $27.44 | $27.52 | $26.87 | 3,718 |
2022-01-10 | $27.42 | $27.46 | $27.39 | $27.45 | $26.80 | 16,040 |
2022-01-07 | $27.52 | $27.52 | $27.47 | $27.47 | $26.82 | 640 |
2022-01-06 | $27.54 | $27.54 | $27.46 | $27.46 | $26.81 | 357 |
2022-01-05 | $27.55 | $27.55 | $27.46 | $27.46 | $26.81 | 1,715 |
2022-01-04 | $27.52 | $27.58 | $27.52 | $27.58 | $26.92 | 1,994 |
2022-01-03 | $27.53 | $27.54 | $27.51 | $27.52 | $26.87 | 3,052 |
2021-12-31 | $27.63 | $27.63 | $27.54 | $27.55 | $26.90 | 11,271 |
2021-12-30 | $27.57 | $27.63 | $27.57 | $27.62 | $26.97 | 1,340 |
2021-12-29 | $27.54 | $27.58 | $27.53 | $27.58 | $26.92 | 1,446 |
2021-12-28 | $27.74 | $27.95 | $27.69 | $27.69 | $26.93 | 10,693 |
2021-12-27 | $27.68 | $27.68 | $27.68 | $27.68 | $26.92 | 106 |
2021-12-23 | $27.60 | $27.66 | $27.60 | $27.66 | $26.90 | 7,340 |
2021-12-22 | $27.55 | $27.60 | $27.55 | $27.60 | $26.85 | 2,144 |
2021-12-21 | $27.51 | $27.55 | $27.51 | $27.55 | $26.80 | 2,077 |
2021-12-20 | $27.47 | $27.54 | $27.45 | $27.54 | $26.78 | 6,196 |
2021-12-17 | $27.55 | $27.58 | $27.55 | $27.55 | $26.80 | 395 |
2021-12-16 | $27.59 | $27.60 | $27.57 | $27.58 | $26.83 | 2,690 |
2021-12-15 | $27.53 | $27.61 | $27.53 | $27.61 | $26.85 | 233,345 |
2021-12-14 | $27.57 | $27.62 | $27.56 | $27.59 | $26.83 | 3,204 |
2021-12-13 | $27.74 | $27.74 | $27.59 | $27.59 | $26.83 | 862 |
2021-12-10 | $27.63 | $27.68 | $27.63 | $27.68 | $26.92 | 6,566 |
2021-12-09 | $27.57 | $27.61 | $27.57 | $27.58 | $26.82 | 3,521 |
2021-12-08 | $27.59 | $27.62 | $27.59 | $27.62 | $26.86 | 1,147 |
2021-12-07 | $27.61 | $27.61 | $27.58 | $27.58 | $26.82 | 140 |
2021-12-06 | $27.54 | $27.58 | $27.54 | $27.58 | $26.82 | 2,149 |
2021-12-03 | $27.53 | $27.53 | $27.52 | $27.52 | $26.77 | 959 |
2021-12-02 | $27.52 | $27.61 | $27.52 | $27.55 | $26.79 | 1,302 |
2021-12-01 | $27.56 | $27.56 | $27.49 | $27.49 | $26.74 | 1,392 |
2021-11-30 | $27.60 | $27.60 | $27.49 | $27.54 | $26.79 | 3,538 |
2021-11-29 | $27.54 | $27.59 | $27.54 | $27.59 | $26.83 | 2,352 |
2021-11-26 | $27.56 | $27.56 | $27.56 | $27.56 | $26.81 | 180 |
2021-11-24 | $27.59 | $27.63 | $27.57 | $27.63 | $26.87 | 1,892 |
2021-11-23 | $27.61 | $27.64 | $27.61 | $27.64 | $26.88 | 37,949 |
2021-11-22 | $27.62 | $27.64 | $27.59 | $27.60 | $26.84 | 1,327 |
2021-11-19 | $27.64 | $27.66 | $27.64 | $27.66 | $26.90 | 5,189 |
2021-11-18 | $27.66 | $27.67 | $27.66 | $27.67 | $26.91 | 6,088 |
2021-11-17 | $27.64 | $27.65 | $27.63 | $27.65 | $26.89 | 3,719 |
2021-11-16 | $27.66 | $27.66 | $27.61 | $27.63 | $26.87 | 1,061 |
2021-11-15 | $27.66 | $27.66 | $27.66 | $27.66 | $26.90 | 127 |
2021-11-12 | $27.70 | $27.70 | $27.68 | $27.69 | $26.93 | 256,774 |
2021-11-11 | $27.66 | $27.66 | $27.66 | $27.66 | $26.90 | 286 |
2021-11-10 | $27.76 | $27.76 | $27.68 | $27.68 | $26.93 | 586 |
2021-11-09 | $27.77 | $27.77 | $27.75 | $27.76 | $26.99 | 2,786 |
2021-11-08 | $27.74 | $27.74 | $27.74 | $27.74 | $26.98 | 135 |
2021-11-05 | $27.71 | $27.74 | $27.65 | $27.73 | $26.97 | 4,884 |
2021-11-04 | $27.72 | $27.72 | $27.68 | $27.68 | $26.92 | 632 |
2021-11-03 | $27.65 | $27.65 | $27.62 | $27.64 | $26.88 | 1,522 |
2021-11-02 | $27.65 | $27.68 | $27.65 | $27.66 | $26.90 | 1,529 |
2021-11-01 | $27.64 | $27.64 | $27.64 | $27.64 | $26.88 | 72 |
2021-10-29 | $27.64 | $27.64 | $27.64 | $27.64 | $26.88 | 94 |
2021-10-28 | $27.63 | $27.65 | $27.63 | $27.65 | $26.89 | 774 |
2021-10-27 | $27.64 | $27.64 | $27.63 | $27.63 | $26.87 | 441 |
2021-10-26 | $27.62 | $27.63 | $27.62 | $27.62 | $26.86 | 318 |
2021-10-25 | $27.63 | $27.63 | $27.61 | $27.62 | $26.86 | 1,222 |
2021-10-22 | $27.49 | $27.61 | $27.49 | $27.61 | $26.85 | 745 |
2021-10-21 | $27.55 | $27.57 | $27.55 | $27.57 | $26.81 | 2,093 |
2021-10-20 | $27.42 | $27.60 | $27.42 | $27.48 | $26.73 | 4,991 |
2021-10-19 | $27.53 | $27.53 | $27.51 | $27.51 | $26.75 | 580 |
2021-10-18 | $27.54 | $27.54 | $27.36 | $27.51 | $26.76 | 5,279 |
2021-10-15 | $27.18 | $27.51 | $27.18 | $27.34 | $26.59 | 5,192 |
2021-10-14 | $27.54 | $27.54 | $27.54 | $27.54 | $26.79 | 18 |
2021-10-13 | $27.50 | $27.51 | $27.50 | $27.51 | $26.75 | 560 |
2021-10-12 | $27.47 | $27.49 | $27.47 | $27.49 | $26.73 | 505 |
2021-10-11 | $27.49 | $27.49 | $27.46 | $27.46 | $26.70 | 3,032 |
2021-10-08 | $27.52 | $27.53 | $27.46 | $27.46 | $26.71 | 1,906 |
2021-10-07 | $27.51 | $27.53 | $27.51 | $27.52 | $26.76 | 1,018 |
2021-10-06 | $27.47 | $27.47 | $27.47 | $27.47 | $26.71 | 57 |
2021-10-05 | $27.51 | $27.51 | $27.51 | $27.51 | $26.75 | 106 |
2021-10-04 | $27.48 | $27.48 | $27.48 | $27.48 | $26.72 | 256 |
2021-10-01 | $27.44 | $27.50 | $27.44 | $27.50 | $26.75 | 793 |
2021-09-30 | $27.44 | $27.49 | $27.44 | $27.47 | $26.71 | 2,702 |
2021-09-29 | $27.47 | $27.47 | $27.44 | $27.44 | $26.69 | 224 |
2021-09-28 | $27.42 | $27.42 | $27.42 | $27.42 | $26.67 | 2 |
2021-09-27 | $27.53 | $27.53 | $27.43 | $27.43 | $26.68 | 8,508 |
2021-09-24 | $27.54 | $27.54 | $27.51 | $27.51 | $26.76 | 1,048 |
2021-09-23 | $27.51 | $27.51 | $27.51 | $27.51 | $26.76 | 69 |
2021-09-22 | $27.52 | $27.53 | $27.52 | $27.53 | $26.77 | 2,265 |
2021-09-21 | $27.51 | $27.52 | $27.51 | $27.52 | $26.76 | 471 |
2021-09-20 | $27.50 | $27.50 | $27.47 | $27.49 | $26.73 | 335 |
2021-09-17 | $27.55 | $27.55 | $27.51 | $27.51 | $26.76 | 426 |
2021-09-16 | $27.54 | $27.56 | $27.53 | $27.56 | $26.80 | 11,372 |
2021-09-15 | $27.40 | $27.55 | $27.39 | $27.50 | $26.75 | 1,265 |
2021-09-14 | $27.55 | $27.55 | $27.45 | $27.45 | $26.70 | 893 |
2021-09-13 | $27.52 | $27.52 | $27.48 | $27.52 | $26.77 | 700 |
2021-09-10 | $27.56 | $27.57 | $27.44 | $27.44 | $26.69 | 8,734 |
2021-09-09 | $27.57 | $27.58 | $27.54 | $27.57 | $26.81 | 2,868 |
2021-09-08 | $27.55 | $27.57 | $27.54 | $27.55 | $26.79 | 1,207 |
2021-09-07 | $27.54 | $27.55 | $27.53 | $27.54 | $26.78 | 2,261 |
2021-09-03 | $27.58 | $27.59 | $27.56 | $27.58 | $26.83 | 1,855 |
2021-09-02 | $27.55 | $27.58 | $27.55 | $27.58 | $26.82 | 2,376 |
2021-09-01 | $27.54 | $27.56 | $27.54 | $27.56 | $26.80 | 6,000 |
2021-08-31 | $27.58 | $27.58 | $27.56 | $27.57 | $26.81 | 1,887 |
2021-08-30 | $27.55 | $27.58 | $27.55 | $27.57 | $26.82 | 1,136 |
2021-08-27 | $27.51 | $27.56 | $27.51 | $27.56 | $26.80 | 603 |
2021-08-26 | $27.48 | $27.52 | $27.48 | $27.51 | $26.76 | 1,564 |
2021-08-25 | $27.55 | $27.55 | $27.50 | $27.51 | $26.76 | 10,414 |
2021-08-24 | $27.54 | $27.54 | $27.54 | $27.54 | $26.78 | 3 |
2021-08-23 | $27.35 | $27.54 | $27.35 | $27.54 | $26.78 | 997 |
2021-08-20 | $27.42 | $27.42 | $27.27 | $27.30 | $26.55 | 17,121 |
2021-08-19 | $27.42 | $27.48 | $27.32 | $27.39 | $26.64 | 2,436 |
2021-08-18 | $27.47 | $27.50 | $27.37 | $27.40 | $26.65 | 10,968 |
2021-08-17 | $27.51 | $27.51 | $27.51 | $27.51 | $26.76 | 10 |
2021-08-16 | $27.54 | $27.57 | $27.51 | $27.52 | $26.77 | 3,299 |
2021-08-13 | $27.52 | $27.54 | $27.49 | $27.52 | $26.77 | 2,522 |
2021-08-12 | $27.60 | $27.60 | $27.40 | $27.49 | $26.74 | 2,378 |
2021-08-11 | $27.45 | $27.49 | $27.45 | $27.49 | $26.73 | 7,856 |
2021-08-10 | $27.48 | $27.48 | $27.47 | $27.47 | $26.71 | 1,942 |
2021-08-09 | $27.47 | $27.47 | $27.47 | $27.47 | $26.72 | 218 |
2021-08-06 | $27.52 | $27.52 | $27.45 | $27.45 | $26.70 | 1,566 |
2021-08-05 | $27.54 | $27.54 | $27.52 | $27.52 | $26.76 | 2,290 |
2021-08-04 | $27.62 | $27.62 | $27.49 | $27.52 | $26.77 | 7,591 |
2021-08-03 | $27.51 | $27.56 | $27.51 | $27.56 | $26.80 | 862 |
2021-08-02 | $27.50 | $27.53 | $27.50 | $27.53 | $26.78 | 145,985 |
2021-07-30 | $27.53 | $27.53 | $27.51 | $27.51 | $26.76 | 301 |
2021-07-29 | $27.49 | $27.54 | $27.47 | $27.52 | $26.77 | 4,332 |
2021-07-28 | $27.50 | $27.51 | $27.49 | $27.51 | $26.76 | 1,155 |
2021-07-27 | $27.51 | $27.51 | $27.50 | $27.50 | $26.75 | 684 |
2021-07-26 | $27.51 | $27.51 | $27.49 | $27.49 | $26.73 | 2,005 |
2021-07-23 | $27.50 | $27.50 | $27.47 | $27.49 | $26.74 | 2,560 |
2021-07-22 | $27.45 | $27.47 | $27.45 | $27.47 | $26.72 | 1,037 |
2021-07-21 | $27.45 | $27.45 | $27.38 | $27.42 | $26.67 | 2,334 |
2021-07-20 | $27.36 | $27.46 | $27.36 | $27.44 | $26.69 | 6,819 |
2021-07-19 | $27.41 | $27.41 | $27.39 | $27.41 | $26.66 | 2,820 |
2021-07-16 | $27.48 | $27.48 | $27.44 | $27.44 | $26.69 | 842 |
2021-07-15 | $27.47 | $27.54 | $27.43 | $27.48 | $26.72 | 3,242 |
2021-07-14 | $27.45 | $27.47 | $27.44 | $27.46 | $26.70 | 1,046 |
2021-07-13 | $27.55 | $27.55 | $27.41 | $27.42 | $26.67 | 2,904 |
2021-07-12 | $27.45 | $27.45 | $27.45 | $27.45 | $26.70 | 329 |
2021-07-09 | $27.47 | $27.49 | $27.43 | $27.49 | $26.73 | 2,782 |
2021-07-08 | $27.42 | $27.52 | $27.42 | $27.45 | $26.70 | 2,158 |
2021-07-07 | $27.46 | $27.47 | $27.44 | $27.45 | $26.70 | 2,514 |
2021-07-06 | $27.44 | $27.44 | $27.44 | $27.44 | $26.68 | 2,282 |
2021-07-02 | $27.38 | $27.44 | $27.37 | $27.44 | $26.69 | 806 |
2021-07-01 | $27.34 | $27.38 | $27.34 | $27.38 | $26.63 | 147 |
2021-06-30 | $27.41 | $27.41 | $27.40 | $27.40 | $26.64 | 738 |
2021-06-29 | $27.43 | $27.43 | $27.40 | $27.43 | $26.68 | 848 |
2021-06-28 | $27.45 | $27.45 | $27.39 | $27.39 | $26.64 | 1,884 |
2021-06-25 | $27.39 | $27.39 | $27.36 | $27.37 | $26.62 | 4,980 |
2021-06-24 | $27.37 | $27.37 | $27.37 | $27.37 | $26.62 | 24 |
2021-06-23 | $27.31 | $27.37 | $27.31 | $27.37 | $26.62 | 1,884 |
2021-06-22 | $27.34 | $27.34 | $27.31 | $27.34 | $26.59 | 799 |
2021-06-21 | $27.32 | $27.33 | $27.32 | $27.33 | $26.58 | 10,483 |
2021-06-18 | $27.35 | $27.36 | $27.30 | $27.31 | $26.56 | 2,106 |
2021-06-17 | $27.33 | $27.35 | $27.33 | $27.35 | $26.61 | 7,324 |
2021-06-16 | $27.31 | $27.31 | $27.31 | $27.31 | $26.56 | 1,581 |
2021-06-15 | $27.37 | $27.41 | $27.37 | $27.38 | $26.63 | 2,636 |
2021-06-14 | $27.34 | $27.39 | $27.34 | $27.38 | $26.63 | 4,493 |
2021-06-11 | $27.41 | $27.42 | $27.40 | $27.41 | $26.65 | 2,649 |
2021-06-10 | $27.47 | $27.47 | $27.40 | $27.42 | $26.66 | 5,117 |
2021-06-09 | $27.40 | $27.42 | $27.37 | $27.40 | $26.65 | 3,685 |
2021-06-08 | $27.36 | $27.39 | $27.36 | $27.38 | $26.63 | 15,970 |
2021-06-07 | $27.39 | $27.40 | $27.36 | $27.38 | $26.63 | 5,922 |
2021-06-04 | $27.38 | $27.38 | $27.38 | $27.38 | $26.63 | 118 |
2021-06-03 | $27.18 | $27.33 | $27.18 | $27.32 | $26.57 | 3,429 |
2021-06-02 | $27.36 | $27.36 | $27.34 | $27.36 | $26.61 | 1,291 |
2021-06-01 | $27.36 | $27.36 | $27.35 | $27.35 | $26.61 | 438 |
2021-05-28 | $27.35 | $27.36 | $27.35 | $27.36 | $26.61 | 1,080 |
2021-05-27 | $27.33 | $27.35 | $27.33 | $27.35 | $26.60 | 2,447 |
2021-05-26 | $27.34 | $27.36 | $27.34 | $27.35 | $26.60 | 1,729 |
2021-05-25 | $27.33 | $27.36 | $27.13 | $27.35 | $26.60 | 6,029 |
2021-05-24 | $27.34 | $27.34 | $27.33 | $27.34 | $26.60 | 1,020 |
2021-05-21 | $27.43 | $27.43 | $27.31 | $27.31 | $26.57 | 555 |
2021-05-20 | $27.32 | $27.32 | $27.32 | $27.32 | $26.57 | 537 |
2021-05-19 | $27.28 | $27.29 | $27.28 | $27.28 | $26.53 | 1,002 |
2021-05-18 | $27.31 | $27.31 | $27.31 | $27.31 | $26.56 | 49 |
2021-05-17 | $27.32 | $27.32 | $27.28 | $27.31 | $26.56 | 3,226 |
2021-05-14 | $27.30 | $27.30 | $27.30 | $27.30 | $26.55 | 1,041 |
2021-05-13 | $27.27 | $27.27 | $27.27 | $27.27 | $26.52 | 149 |
2021-05-12 | $27.29 | $27.29 | $27.23 | $27.25 | $26.50 | 7,606 |
2021-05-11 | $27.32 | $27.32 | $27.31 | $27.31 | $26.56 | 8,280 |
2021-05-10 | $27.49 | $27.49 | $27.33 | $27.33 | $26.58 | 1,006 |
2021-05-07 | $27.38 | $27.38 | $27.36 | $27.36 | $26.62 | 426 |
2021-05-06 | $27.33 | $27.33 | $27.33 | $27.33 | $26.59 | 145 |
2021-05-05 | $27.41 | $27.41 | $27.30 | $27.32 | $26.57 | 1,500 |
2021-05-04 | $27.29 | $27.32 | $27.29 | $27.29 | $26.55 | 1,676 |
2021-05-03 | $27.31 | $27.31 | $27.31 | $27.31 | $26.57 | 61 |
2021-04-30 | $27.47 | $27.47 | $27.27 | $27.30 | $26.55 | 5,107 |
2021-04-29 | $27.29 | $27.33 | $27.29 | $27.33 | $26.58 | 250 |
2021-04-28 | $27.33 | $27.33 | $27.32 | $27.32 | $26.57 | 1,762 |
2021-04-27 | $27.33 | $27.33 | $27.32 | $27.32 | $26.57 | 310 |
2021-04-26 | $27.34 | $27.35 | $27.33 | $27.33 | $26.58 | 2,378 |
2021-04-23 | $27.34 | $27.35 | $27.33 | $27.33 | $26.58 | 2,118 |
2021-04-22 | $27.29 | $27.32 | $27.29 | $27.30 | $26.55 | 962 |
2021-04-21 | $27.32 | $27.32 | $27.32 | $27.32 | $26.57 | 14 |
2021-04-20 | $27.30 | $27.30 | $27.30 | $27.30 | $26.55 | 248 |
2021-04-19 | $27.31 | $27.31 | $27.31 | $27.31 | $26.56 | 446 |
2021-04-16 | $27.30 | $27.33 | $27.30 | $27.30 | $26.55 | 2,151 |
2021-04-15 | $27.33 | $27.34 | $27.32 | $27.32 | $26.57 | 6,495 |
2021-04-14 | $27.29 | $27.29 | $27.27 | $27.27 | $26.52 | 696 |
2021-04-13 | $27.29 | $27.29 | $27.27 | $27.28 | $26.53 | 1,263 |
2021-04-12 | $27.25 | $27.25 | $27.25 | $27.25 | $26.50 | 326 |
2021-04-09 | $27.24 | $27.26 | $27.22 | $27.25 | $26.50 | 8,909 |
2021-04-08 | $27.26 | $27.26 | $27.24 | $27.24 | $26.50 | 2,346 |
2021-04-07 | $27.22 | $27.22 | $27.19 | $27.21 | $26.47 | 266 |
2021-04-06 | $27.19 | $27.21 | $27.19 | $27.21 | $26.46 | 678 |
2021-04-05 | $27.29 | $27.29 | $27.19 | $27.19 | $26.45 | 5,446 |
2021-04-01 | $27.15 | $27.15 | $27.15 | $27.15 | $26.40 | 3 |
2021-03-31 | $27.12 | $27.13 | $27.12 | $27.13 | $26.38 | 132 |
2021-03-30 | $27.12 | $27.14 | $27.12 | $27.13 | $26.38 | 1,803 |
2021-03-29 | $27.14 | $27.15 | $27.14 | $27.14 | $26.40 | 422 |
2021-03-26 | $27.16 | $27.16 | $27.12 | $27.16 | $26.42 | 1,895 |
2021-03-25 | $27.15 | $27.15 | $27.15 | $27.15 | $26.40 | 75 |
2021-03-24 | $27.16 | $27.16 | $27.15 | $27.16 | $26.42 | 1,318 |
2021-03-23 | $27.16 | $27.17 | $27.16 | $27.17 | $26.42 | 173 |
2021-03-22 | $27.15 | $27.18 | $27.15 | $27.16 | $26.42 | 752 |
2021-03-19 | $27.13 | $27.16 | $27.13 | $27.14 | $26.40 | 7,302 |
2021-03-18 | $27.15 | $27.16 | $27.14 | $27.14 | $26.40 | 405 |
2021-03-17 | $27.18 | $27.18 | $27.18 | $27.18 | $26.43 | 147 |
2021-03-16 | $27.18 | $27.19 | $27.18 | $27.18 | $26.43 | 4,858 |
2021-03-15 | $27.15 | $27.17 | $27.15 | $27.17 | $26.43 | 1,975 |
2021-03-12 | $27.16 | $27.17 | $27.15 | $27.17 | $26.42 | 2,382 |
2021-03-11 | $27.17 | $27.19 | $27.17 | $27.19 | $26.45 | 606 |
2021-03-10 | $27.18 | $27.18 | $27.18 | $27.18 | $26.43 | 417 |
2021-03-09 | $27.16 | $27.16 | $27.16 | $27.16 | $26.42 | 369 |
2021-03-08 | $27.12 | $27.16 | $27.12 | $27.16 | $26.42 | 1,778 |
2021-03-05 | $27.11 | $27.15 | $27.10 | $27.15 | $26.41 | 1,523 |
2021-03-04 | $27.16 | $27.16 | $27.12 | $27.12 | $26.38 | 637 |
2021-03-03 | $27.17 | $27.17 | $27.17 | $27.17 | $26.43 | 43 |
2021-03-02 | $27.22 | $27.23 | $27.19 | $27.21 | $26.46 | 10,509 |
2021-03-01 | $27.21 | $27.23 | $27.21 | $27.22 | $26.47 | 4,618 |
2021-02-26 | $27.17 | $27.20 | $27.17 | $27.20 | $26.45 | 2,272 |
2021-02-25 | $27.23 | $27.23 | $27.21 | $27.21 | $26.46 | 214 |
2021-02-24 | $27.27 | $27.29 | $27.27 | $27.29 | $26.54 | 467 |
2021-02-23 | $27.29 | $27.29 | $27.29 | $27.29 | $26.54 | 206 |
2021-02-22 | $27.29 | $27.30 | $27.26 | $27.30 | $26.55 | 1,327 |
2021-02-19 | $27.30 | $27.30 | $27.27 | $27.27 | $26.53 | 755 |
2021-02-18 | $27.30 | $27.30 | $27.30 | $27.30 | $26.55 | 1 |
2021-02-17 | $27.29 | $27.29 | $27.29 | $27.29 | $26.54 | 155 |
2021-02-16 | $27.30 | $27.30 | $27.30 | $27.30 | $26.55 | 54 |
2021-02-12 | $27.34 | $27.35 | $27.34 | $27.34 | $26.60 | 2,118 |
2021-02-11 | $27.34 | $27.35 | $27.34 | $27.35 | $26.60 | 315 |
2021-02-10 | $27.33 | $27.33 | $27.33 | $27.33 | $26.58 | 956 |
2021-02-09 | $27.34 | $27.34 | $27.33 | $27.33 | $26.59 | 335 |
2021-02-08 | $27.22 | $27.22 | $27.03 | $27.22 | $26.47 | 2,221 |
2021-02-05 | $27.30 | $27.32 | $27.25 | $27.28 | $26.53 | 7,302 |
2021-02-04 | $27.28 | $27.28 | $27.25 | $27.25 | $26.50 | 2,747 |
2021-02-03 | $27.27 | $27.27 | $27.21 | $27.21 | $26.46 | 7,080 |
2021-02-02 | $27.15 | $27.15 | $27.02 | $27.09 | $26.35 | 724 |
2021-02-01 | $27.12 | $27.23 | $27.11 | $27.23 | $26.48 | 1,176 |
2021-01-29 | $27.20 | $27.23 | $27.06 | $27.06 | $26.32 | 1,085 |
2021-01-28 | $27.27 | $27.29 | $27.26 | $27.26 | $26.51 | 1,002 |
2021-01-27 | $27.30 | $27.30 | $27.17 | $27.20 | $26.46 | 17,410 |
2021-01-26 | $27.30 | $27.33 | $27.30 | $27.31 | $26.56 | 5,117 |
2021-01-25 | $27.25 | $27.31 | $27.25 | $27.31 | $26.57 | 392 |
2021-01-22 | $27.24 | $27.26 | $27.13 | $27.22 | $26.47 | 1,886 |
2021-01-21 | $27.30 | $27.30 | $27.28 | $27.30 | $26.55 | 779 |
2021-01-20 | $27.25 | $27.31 | $27.20 | $27.24 | $26.50 | 6,465 |
2021-01-19 | $27.28 | $27.30 | $27.26 | $27.29 | $26.54 | 1,366 |
2021-01-15 | $27.28 | $27.28 | $27.22 | $27.22 | $26.47 | 2,629 |
2021-01-14 | $27.30 | $27.30 | $27.19 | $27.19 | $26.45 | 3,788 |
2021-01-13 | $27.14 | $27.25 | $27.14 | $27.21 | $26.46 | 1,052 |
2021-01-12 | $27.27 | $27.27 | $27.00 | $27.23 | $26.48 | 3,977 |
2021-01-11 | $27.22 | $27.26 | $27.22 | $27.24 | $26.49 | 3,910 |
2021-01-08 | $27.29 | $27.29 | $27.15 | $27.27 | $26.53 | 6,158 |
2021-01-07 | $27.28 | $27.31 | $27.28 | $27.30 | $26.55 | 8,314 |
2021-01-06 | $27.26 | $27.29 | $27.25 | $27.26 | $26.52 | 12,678 |
2021-01-05 | $27.27 | $27.29 | $27.27 | $27.28 | $26.54 | 865 |
2021-01-04 | $27.28 | $27.28 | $27.28 | $27.28 | $26.53 | 6 |
2020-12-31 | $27.29 | $27.30 | $27.29 | $27.30 | $26.55 | 9,773 |
2020-12-30 | $27.27 | $27.28 | $27.27 | $27.27 | $26.53 | 1,839 |
2020-12-29 | $27.57 | $27.58 | $27.53 | $27.54 | $26.52 | 531 |
2020-12-28 | $27.54 | $27.56 | $27.53 | $27.54 | $26.53 | 3,921 |
2020-12-24 | $27.52 | $27.52 | $27.52 | $27.52 | $26.51 | 1 |
2020-12-23 | $27.55 | $27.55 | $27.52 | $27.52 | $26.50 | 381 |
2020-12-22 | $27.51 | $27.51 | $27.51 | $27.51 | $26.50 | 496 |
2020-12-21 | $27.51 | $27.51 | $27.50 | $27.50 | $26.49 | 858 |
2020-12-18 | $27.55 | $27.55 | $27.52 | $27.52 | $26.51 | 3,842 |
2020-12-17 | $27.53 | $27.54 | $27.53 | $27.54 | $26.52 | 517 |
2020-12-16 | $27.52 | $27.53 | $27.51 | $27.53 | $26.52 | 1,997 |
2020-12-15 | $27.51 | $27.52 | $27.50 | $27.51 | $26.50 | 9,167 |
2020-12-14 | $27.51 | $27.51 | $27.48 | $27.48 | $26.47 | 968 |
2020-12-11 | $27.34 | $27.48 | $27.28 | $27.48 | $26.47 | 2,943 |
2020-12-10 | $27.48 | $27.50 | $27.42 | $27.44 | $26.42 | 6,015 |
2020-12-09 | $27.49 | $27.49 | $27.48 | $27.48 | $26.47 | 612 |
2020-12-08 | $27.51 | $27.52 | $27.51 | $27.51 | $26.50 | 1,739 |
2020-12-07 | $27.52 | $27.52 | $27.50 | $27.50 | $26.49 | 1,771 |
2020-12-04 | $27.50 | $27.52 | $27.49 | $27.51 | $26.49 | 1,410 |
2020-12-03 | $27.49 | $27.51 | $27.49 | $27.50 | $26.48 | 2,877 |
2020-12-02 | $27.47 | $27.47 | $27.47 | $27.47 | $26.46 | 619 |
2020-12-01 | $27.48 | $27.48 | $27.48 | $27.48 | $26.47 | 4 |
2020-11-30 | $27.53 | $27.53 | $27.47 | $27.47 | $26.46 | 7,818 |
2020-11-27 | $27.49 | $27.50 | $27.48 | $27.50 | $26.48 | 6,145 |
2020-11-25 | $27.47 | $27.48 | $27.47 | $27.48 | $26.47 | 1,386 |
2020-11-24 | $27.48 | $27.50 | $27.48 | $27.48 | $26.47 | 1,797 |
2020-11-23 | $27.47 | $27.47 | $27.47 | $27.47 | $26.46 | 488 |
2020-11-20 | $27.48 | $27.48 | $27.46 | $27.47 | $26.46 | 476 |
2020-11-19 | $27.47 | $27.48 | $27.46 | $27.48 | $26.46 | 1,215 |
2020-11-18 | $27.49 | $27.49 | $27.46 | $27.46 | $26.45 | 1,307 |
2020-11-17 | $27.48 | $27.50 | $27.48 | $27.50 | $26.48 | 275 |
2020-11-16 | $27.46 | $27.49 | $27.46 | $27.48 | $26.47 | 1,452 |
2020-11-13 | $27.46 | $27.46 | $27.46 | $27.46 | $26.44 | 94 |
2020-11-12 | $27.40 | $27.40 | $27.40 | $27.40 | $26.39 | 2 |
2020-11-11 | $27.40 | $27.44 | $27.40 | $27.42 | $26.40 | 9,007 |
2020-11-10 | $27.38 | $27.40 | $27.38 | $27.40 | $26.39 | 1,182 |
2020-11-09 | $27.43 | $27.43 | $27.36 | $27.36 | $26.35 | 8,920 |
2020-11-06 | $27.32 | $27.33 | $27.31 | $27.31 | $26.30 | 2,898 |
2020-11-05 | $27.39 | $27.39 | $27.34 | $27.34 | $26.33 | 3,720 |
2020-11-04 | $27.33 | $27.35 | $27.32 | $27.32 | $26.31 | 5,443 |
2020-11-03 | $27.24 | $27.27 | $27.24 | $27.26 | $26.26 | 6,794 |
2020-11-02 | $27.19 | $27.21 | $27.19 | $27.21 | $26.20 | 1,493 |
2020-10-30 | $27.14 | $27.14 | $27.14 | $27.14 | $26.14 | 353 |
2020-10-29 | $27.20 | $27.20 | $27.19 | $27.19 | $26.19 | 1,169 |
2020-10-28 | $27.16 | $27.16 | $27.16 | $27.16 | $26.16 | 142 |
2020-10-27 | $27.27 | $27.27 | $27.24 | $27.24 | $26.24 | 1,048 |
2020-10-26 | $27.24 | $27.28 | $27.24 | $27.27 | $26.26 | 1,566 |
2020-10-23 | $27.28 | $27.31 | $27.28 | $27.30 | $26.29 | 1,464 |
2020-10-22 | $27.32 | $27.32 | $27.00 | $27.13 | $26.13 | 5,312 |
2020-10-21 | $27.29 | $27.30 | $27.27 | $27.29 | $26.28 | 4,502 |
2020-10-20 | $27.30 | $27.30 | $27.30 | $27.30 | $26.29 | 105 |
2020-10-19 | $27.31 | $27.31 | $27.28 | $27.28 | $26.27 | 833 |
2020-10-16 | $27.36 | $27.36 | $27.34 | $27.35 | $26.34 | 1,252 |
2020-10-15 | $27.34 | $27.34 | $27.34 | $27.34 | $26.34 | 447 |
2020-10-14 | $27.34 | $27.34 | $27.34 | $27.34 | $26.33 | 153 |
2020-10-13 | $27.37 | $27.37 | $27.36 | $27.36 | $26.36 | 1,398 |
2020-10-12 | $27.40 | $27.41 | $27.39 | $27.40 | $26.39 | 1,876 |
2020-10-09 | $27.35 | $27.37 | $27.35 | $27.37 | $26.36 | 230 |
2020-10-08 | $27.37 | $27.37 | $27.37 | $27.37 | $26.36 | 9 |
2020-10-07 | $27.32 | $27.35 | $27.32 | $27.34 | $26.33 | 4,422 |
2020-10-06 | $27.32 | $27.32 | $27.32 | $27.32 | $26.31 | 6 |
2020-10-05 | $27.33 | $27.33 | $27.33 | $27.33 | $26.33 | 31 |
2020-10-02 | $27.31 | $27.32 | $27.31 | $27.32 | $26.32 | 936 |
2020-10-01 | $27.28 | $27.30 | $27.28 | $27.29 | $26.29 | 3,305 |
2020-09-30 | $27.27 | $27.28 | $27.25 | $27.25 | $26.24 | 11,541 |
2020-09-29 | $27.24 | $27.24 | $27.24 | $27.24 | $26.24 | 53 |
2020-09-28 | $27.26 | $27.26 | $27.26 | $27.26 | $26.25 | 10 |
2020-09-25 | $27.18 | $27.21 | $27.18 | $27.21 | $26.20 | 1,474 |
2020-09-24 | $27.16 | $27.19 | $27.16 | $27.16 | $26.16 | 1,519 |
2020-09-23 | $27.20 | $27.20 | $27.13 | $27.14 | $26.14 | 8,583 |
2020-09-22 | $27.15 | $27.21 | $27.15 | $27.21 | $26.21 | 880 |
2020-09-21 | $27.18 | $27.18 | $27.18 | $27.18 | $26.17 | 76 |
2020-09-18 | $27.29 | $27.30 | $27.22 | $27.23 | $26.23 | 7,121 |
2020-09-17 | $27.35 | $27.36 | $27.30 | $27.31 | $26.30 | 4,649 |
2020-09-16 | $27.38 | $27.38 | $27.36 | $27.36 | $26.35 | 1,844 |
2020-09-15 | $27.35 | $27.38 | $27.32 | $27.33 | $26.32 | 949 |
2020-09-14 | $27.31 | $27.31 | $27.31 | $27.31 | $26.30 | 2 |
2020-09-11 | $27.22 | $27.22 | $27.22 | $27.22 | $26.22 | 104 |
2020-09-10 | $27.28 | $27.28 | $27.22 | $27.22 | $26.22 | 5,383 |
2020-09-09 | $27.29 | $27.29 | $27.29 | $27.29 | $26.28 | 6,149 |
2020-09-08 | $27.30 | $27.31 | $27.23 | $27.23 | $26.23 | 6,149 |
2020-09-04 | $27.31 | $27.31 | $27.28 | $27.28 | $26.27 | 1,247 |
2020-09-03 | $27.31 | $27.34 | $27.30 | $27.30 | $26.30 | 2,213 |
2020-09-02 | $27.30 | $27.34 | $27.30 | $27.34 | $26.33 | 1,229 |
2020-09-01 | $27.26 | $27.32 | $27.26 | $27.32 | $26.31 | 2,332 |
2020-08-31 | $27.33 | $27.34 | $27.31 | $27.31 | $26.30 | 276 |
2020-08-28 | $27.27 | $27.31 | $27.27 | $27.31 | $26.31 | 1,111 |
2020-08-27 | $27.33 | $27.33 | $27.26 | $27.29 | $26.28 | 319 |
2020-08-26 | $27.22 | $27.29 | $27.22 | $27.26 | $26.25 | 5,557 |
2020-08-25 | $27.30 | $27.30 | $27.28 | $27.28 | $26.28 | 515 |
2020-08-24 | $27.24 | $27.29 | $27.24 | $27.28 | $26.27 | 1,548 |
2020-08-21 | $27.27 | $27.27 | $27.20 | $27.26 | $26.25 | 1,636 |
2020-08-20 | $27.23 | $27.29 | $27.23 | $27.25 | $26.25 | 2,762 |
2020-08-19 | $27.24 | $27.24 | $27.19 | $27.21 | $26.21 | 245 |
2020-08-18 | $27.30 | $27.31 | $26.90 | $27.29 | $26.29 | 50,660 |
2020-08-17 | $27.29 | $27.31 | $27.28 | $27.31 | $26.30 | 8,625 |
2020-08-14 | $27.29 | $27.29 | $27.28 | $27.28 | $26.27 | 234 |
2020-08-13 | $27.28 | $27.31 | $27.28 | $27.28 | $26.27 | 1,271 |
2020-08-12 | $27.32 | $27.32 | $27.32 | $27.32 | $26.31 | 3 |
2020-08-11 | $27.31 | $27.31 | $27.29 | $27.29 | $26.28 | 319 |
2020-08-10 | $27.33 | $27.35 | $27.33 | $27.34 | $26.33 | 1,328 |
2020-08-07 | $27.33 | $27.34 | $27.33 | $27.33 | $26.33 | 516 |
2020-08-06 | $27.31 | $27.32 | $27.30 | $27.30 | $26.29 | 2,441 |
2020-08-05 | $27.30 | $27.30 | $27.29 | $27.29 | $26.29 | 386 |
2020-08-04 | $27.24 | $27.32 | $27.24 | $27.31 | $26.31 | 2,699 |
2020-08-03 | $27.25 | $27.27 | $27.25 | $27.27 | $26.26 | 2,976 |
2020-07-31 | $27.29 | $27.29 | $27.29 | $27.29 | $26.28 | 370 |
2020-07-30 | $27.27 | $27.30 | $27.26 | $27.30 | $26.29 | 5,050 |
2020-07-29 | $27.30 | $27.31 | $27.30 | $27.31 | $26.31 | 193 |
2020-07-28 | $27.16 | $27.24 | $27.16 | $27.24 | $26.23 | 2,615 |
2020-07-27 | $27.12 | $27.20 | $27.12 | $27.20 | $26.20 | 295 |
2020-07-24 | $27.18 | $27.18 | $27.17 | $27.17 | $26.17 | 502 |
2020-07-23 | $27.19 | $27.19 | $27.19 | $27.19 | $26.19 | 53 |
2020-07-22 | $27.20 | $27.20 | $27.20 | $27.20 | $26.20 | 143 |
2020-07-21 | $27.16 | $27.16 | $27.16 | $27.16 | $26.16 | 1,000 |
2020-07-20 | $27.15 | $27.16 | $27.15 | $27.15 | $26.15 | 2,183 |
2020-07-17 | $27.17 | $27.18 | $27.16 | $27.18 | $26.18 | 536 |
2020-07-16 | $27.14 | $27.14 | $27.14 | $27.14 | $26.14 | 100 |
2020-07-15 | $27.15 | $27.16 | $27.15 | $27.16 | $26.16 | 4,815 |
2020-07-14 | $27.12 | $27.14 | $27.00 | $27.14 | $26.14 | 2,000 |
2020-07-13 | $27.13 | $27.13 | $27.13 | $27.13 | $26.13 | 1 |
2020-07-10 | $27.15 | $27.16 | $27.14 | $27.15 | $26.14 | 404 |
2020-07-09 | $27.15 | $27.15 | $27.15 | $27.15 | $26.15 | 100 |
2020-07-08 | $27.21 | $27.21 | $27.15 | $27.18 | $26.18 | 1,190 |
2020-07-07 | $27.16 | $27.18 | $27.15 | $27.15 | $26.15 | 887 |
2020-07-06 | $27.19 | $27.23 | $27.18 | $27.19 | $26.19 | 110 |
2020-07-02 | $27.19 | $27.19 | $27.19 | $27.19 | $26.19 | 100 |
2020-07-01 | $27.18 | $27.29 | $27.16 | $27.24 | $26.23 | 4,020 |
2020-06-30 | $27.15 | $27.15 | $27.15 | $27.15 | $26.15 | 1,383 |
2020-06-29 | $27.11 | $27.13 | $27.11 | $27.13 | $26.13 | 469 |
2020-06-26 | $27.13 | $27.13 | $27.08 | $27.08 | $26.08 | 3,583 |
2020-06-25 | $27.07 | $27.10 | $27.07 | $27.10 | $26.10 | 2,372 |
2020-06-24 | $27.07 | $27.12 | $27.03 | $27.12 | $26.12 | 10,291 |
2020-06-23 | $27.16 | $27.17 | $27.14 | $27.14 | $26.14 | 14,838 |
2020-06-22 | $27.16 | $27.16 | $27.16 | $27.16 | $26.16 | 202 |
2020-06-19 | $27.19 | $27.19 | $27.16 | $27.16 | $26.16 | 1,743 |
2020-06-18 | $27.17 | $27.18 | $27.17 | $27.17 | $26.17 | 2,166 |
2020-06-17 | $27.20 | $27.20 | $27.18 | $27.19 | $26.19 | 2,509 |
2020-06-16 | $27.21 | $27.21 | $27.21 | $27.21 | $26.21 | 67 |
2020-06-15 | $27.19 | $27.19 | $27.17 | $27.17 | $26.17 | 313 |
2020-06-12 | $27.14 | $27.16 | $27.12 | $27.16 | $26.16 | 736 |
2020-06-11 | $27.09 | $27.09 | $27.07 | $27.07 | $26.07 | 1,236 |
2020-06-10 | $27.27 | $27.27 | $27.27 | $27.27 | $26.26 | 425 |
2020-06-09 | $27.31 | $27.35 | $27.31 | $27.33 | $26.32 | 2,045 |
2020-06-08 | $27.35 | $27.35 | $27.31 | $27.34 | $26.33 | 554 |
2020-06-05 | $27.31 | $27.31 | $27.27 | $27.27 | $26.26 | 624 |
2020-06-04 | $27.16 | $27.22 | $27.15 | $27.15 | $26.15 | 693 |
2020-06-03 | $27.21 | $27.22 | $27.20 | $27.20 | $26.20 | 470 |
2020-06-02 | $27.12 | $27.12 | $27.08 | $27.08 | $26.08 | 3,888 |
2020-06-01 | $27.05 | $27.08 | $27.05 | $27.08 | $26.08 | 136 |
2020-05-29 | $27.03 | $27.03 | $27.03 | $27.03 | $26.03 | 0 |
2020-05-28 | $27.01 | $27.02 | $26.97 | $27.02 | $26.02 | 5,023 |
2020-05-27 | $27.85 | $27.85 | $27.00 | $27.03 | $26.03 | 2,638 |
2020-05-26 | $26.98 | $26.98 | $26.98 | $26.98 | $25.98 | 131 |
2020-05-22 | $26.87 | $26.92 | $26.87 | $26.87 | $25.88 | 560 |
2020-05-21 | $26.80 | $26.85 | $26.79 | $26.82 | $25.83 | 10,972 |
2020-05-20 | $26.83 | $26.88 | $26.83 | $26.86 | $25.87 | 13,090 |
2020-05-19 | $26.82 | $26.83 | $26.80 | $26.80 | $25.81 | 1,710 |
2020-05-18 | $26.79 | $26.82 | $26.78 | $26.82 | $25.83 | 2,537 |
2020-05-15 | $26.62 | $26.69 | $26.61 | $26.64 | $25.66 | 2,628 |
2020-05-14 | $26.67 | $26.67 | $26.67 | $26.67 | $25.69 | 16 |
2020-05-13 | $26.64 | $26.64 | $26.61 | $26.63 | $25.65 | 562 |
2020-05-12 | $26.83 | $26.84 | $26.73 | $26.73 | $25.74 | 3,286 |
2020-05-11 | $26.82 | $26.89 | $26.82 | $26.85 | $25.86 | 4,679 |
2020-05-08 | $26.82 | $26.86 | $26.82 | $26.86 | $25.87 | 286 |
2020-05-07 | $26.81 | $26.84 | $26.76 | $26.78 | $25.79 | 8,955 |
2020-05-06 | $26.71 | $26.78 | $26.71 | $26.71 | $25.72 | 1,475 |
2020-05-05 | $26.75 | $26.82 | $26.75 | $26.76 | $25.77 | 2,526 |
2020-05-04 | $26.69 | $26.69 | $26.69 | $26.69 | $25.71 | 1 |
2020-05-01 | $26.72 | $26.72 | $26.69 | $26.69 | $25.71 | 102 |
2020-04-30 | $26.86 | $26.86 | $26.82 | $26.86 | $25.87 | 3,494 |
2020-04-29 | $26.85 | $26.86 | $26.85 | $26.86 | $25.87 | 823 |
2020-04-28 | $26.79 | $26.84 | $26.77 | $26.77 | $25.78 | 10,818 |
2020-04-27 | $26.75 | $26.80 | $26.72 | $26.80 | $25.81 | 10,731 |
2020-04-24 | $26.65 | $26.69 | $26.61 | $26.69 | $25.71 | 7,094 |
2020-04-23 | $26.67 | $26.68 | $26.67 | $26.68 | $25.70 | 1,264 |
2020-04-22 | $26.73 | $26.73 | $26.63 | $26.67 | $25.69 | 1,729 |
2020-04-21 | $26.66 | $26.66 | $26.55 | $26.58 | $25.60 | 1,866 |
2020-04-20 | $26.30 | $26.77 | $26.18 | $26.75 | $25.76 | 19,521 |
2020-04-17 | $26.74 | $26.77 | $26.53 | $26.77 | $25.78 | 14,115 |
2020-04-16 | $26.74 | $26.74 | $26.64 | $26.69 | $25.71 | 7,674 |
2020-04-15 | $26.60 | $26.76 | $26.58 | $26.70 | $25.71 | 7,992 |
2020-04-14 | $26.53 | $26.72 | $26.51 | $26.69 | $25.71 | 7,950 |
2020-04-13 | $26.77 | $26.77 | $26.41 | $26.53 | $25.55 | 29,425 |
2020-04-09 | $26.78 | $26.83 | $26.78 | $26.78 | $25.79 | 17,046 |
2020-04-08 | $26.61 | $26.65 | $26.60 | $26.65 | $25.67 | 3,777 |
2020-04-07 | $26.79 | $26.79 | $26.46 | $26.46 | $25.48 | 3,744 |
2020-04-06 | $26.38 | $26.43 | $25.99 | $26.43 | $25.45 | 7,530 |
2020-04-03 | $26.08 | $26.08 | $25.98 | $26.05 | $25.09 | 1,172 |
2020-04-02 | $25.99 | $26.05 | $25.55 | $25.78 | $24.83 | 5,669 |
2020-04-01 | $25.56 | $26.12 | $25.56 | $25.99 | $25.03 | 20,565 |
2020-03-31 | $26.36 | $26.38 | $26.32 | $26.33 | $25.36 | 12,914 |
2020-03-30 | $26.35 | $26.41 | $26.28 | $26.39 | $25.42 | 20,652 |
2020-03-27 | $26.22 | $26.34 | $26.19 | $26.25 | $25.28 | 4,635 |
2020-03-26 | $26.27 | $26.31 | $26.27 | $26.31 | $25.34 | 144 |
2020-03-25 | $26.12 | $26.12 | $26.01 | $26.06 | $25.10 | 905 |
2020-03-24 | $25.21 | $26.08 | $25.21 | $25.89 | $24.93 | 5,643 |
2020-03-23 | $25.64 | $25.66 | $25.10 | $25.66 | $24.71 | 26,455 |
2020-03-20 | $26.13 | $26.13 | $25.77 | $25.77 | $24.82 | 17,531 |
2020-03-19 | $25.95 | $26.14 | $25.95 | $26.09 | $25.13 | 11,184 |
2020-03-18 | $25.95 | $25.95 | $25.80 | $25.93 | $24.97 | 2,710 |
2020-03-17 | $26.25 | $26.25 | $25.75 | $25.95 | $24.99 | 7,359 |
2020-03-16 | $26.41 | $26.41 | $25.99 | $25.99 | $25.03 | 15,723 |
2020-03-13 | $26.87 | $26.94 | $26.65 | $26.86 | $25.87 | 1,113 |
2020-03-12 | $26.06 | $26.65 | $26.06 | $26.61 | $25.63 | 3,016 |
2020-03-11 | $27.05 | $27.05 | $27.00 | $27.00 | $26.00 | 8,898 |
2020-03-10 | $27.06 | $27.06 | $26.37 | $26.99 | $25.99 | 10,801 |
2020-03-09 | $26.95 | $27.08 | $26.95 | $27.01 | $26.01 | 14,386 |
2020-03-06 | $27.43 | $27.52 | $27.43 | $27.52 | $26.50 | 255 |
2020-03-05 | $27.69 | $27.69 | $27.62 | $27.62 | $26.60 | 144 |
2020-03-04 | $27.75 | $27.75 | $27.75 | $27.75 | $26.73 | 27 |
2020-03-03 | $27.57 | $27.57 | $27.57 | $27.57 | $26.55 | 15 |
2020-03-02 | $27.62 | $27.62 | $27.62 | $27.62 | $26.60 | 20 |
2020-02-28 | $27.38 | $27.38 | $27.38 | $27.38 | $26.37 | 653 |
2020-02-27 | $27.42 | $27.70 | $27.42 | $27.53 | $26.51 | 902 |
2020-02-26 | $27.86 | $27.86 | $27.75 | $27.75 | $26.73 | 349 |
2020-02-25 | $27.90 | $27.92 | $27.79 | $27.79 | $26.76 | 4,300 |
2020-02-24 | $27.52 | $27.97 | $27.52 | $27.97 | $26.94 | 2,419 |
2020-02-21 | $28.09 | $28.11 | $28.06 | $28.08 | $27.04 | 2,282 |
2020-02-20 | $28.11 | $28.14 | $28.11 | $28.11 | $27.07 | 1,825 |
2020-02-19 | $28.20 | $28.20 | $28.09 | $28.12 | $27.08 | 1,506 |
2020-02-18 | $28.32 | $28.32 | $28.09 | $28.10 | $27.06 | 4,076 |
2020-02-14 | $28.10 | $28.11 | $28.09 | $28.11 | $27.07 | 757 |
2020-02-13 | $28.08 | $28.08 | $28.08 | $28.08 | $27.04 | 17 |
2020-02-12 | $28.07 | $28.09 | $28.05 | $28.07 | $27.03 | 4,348 |
2020-02-11 | $28.07 | $28.07 | $28.00 | $28.00 | $26.97 | 3,336 |
2020-02-10 | $27.97 | $27.98 | $27.97 | $27.98 | $26.95 | 3,915 |
2020-02-07 | $27.99 | $27.99 | $27.95 | $27.95 | $26.92 | 1,492 |
2020-02-06 | $27.97 | $27.99 | $27.93 | $27.98 | $26.95 | 5,136 |
2020-02-05 | $27.95 | $27.95 | $27.95 | $27.95 | $26.91 | 2,780 |
2020-02-04 | $28.07 | $28.07 | $27.88 | $27.90 | $26.87 | 7,078 |
2020-02-03 | $27.73 | $27.85 | $27.73 | $27.84 | $26.81 | 7,089 |
2020-01-31 | $27.91 | $27.91 | $27.85 | $27.85 | $26.82 | 1,347 |
2020-01-30 | $27.94 | $27.94 | $27.94 | $27.94 | $26.91 | 925 |
2020-01-29 | $27.96 | $27.96 | $27.94 | $27.95 | $26.92 | 2,002 |
2020-01-28 | $27.94 | $27.97 | $27.93 | $27.96 | $26.93 | 3,355 |
2020-01-27 | $27.92 | $27.92 | $27.92 | $27.92 | $26.89 | 38 |
2020-01-24 | $27.99 | $28.01 | $27.94 | $27.99 | $26.96 | 969 |
2020-01-23 | $27.96 | $28.01 | $27.96 | $28.00 | $26.97 | 2,670 |
2020-01-22 | $28.02 | $28.04 | $28.02 | $28.04 | $27.01 | 348 |
2020-01-21 | $28.04 | $28.06 | $28.03 | $28.06 | $27.02 | 4,251 |
2020-01-17 | $28.03 | $28.08 | $28.03 | $28.05 | $27.01 | 404 |
2020-01-16 | $28.01 | $28.03 | $28.01 | $28.03 | $27.00 | 165 |
2020-01-15 | $27.98 | $27.98 | $27.94 | $27.98 | $26.95 | 2,675 |
2020-01-14 | $27.93 | $27.99 | $27.93 | $27.96 | $26.93 | 2,139 |
2020-01-13 | $27.94 | $27.94 | $27.94 | $27.94 | $26.91 | 63 |
2020-01-10 | $27.92 | $27.92 | $27.60 | $27.91 | $26.88 | 20,700 |
2020-01-09 | $27.93 | $27.93 | $27.90 | $27.91 | $26.88 | 6,906 |
2020-01-08 | $27.96 | $27.96 | $27.88 | $27.91 | $26.88 | 2,040 |
2020-01-07 | $27.95 | $27.97 | $27.91 | $27.93 | $26.90 | 3,715 |
2020-01-06 | $27.96 | $27.96 | $27.92 | $27.92 | $26.89 | 9,924 |
2020-01-03 | $27.92 | $27.93 | $27.89 | $27.92 | $26.89 | 5,232 |
2020-01-02 | $28.04 | $28.04 | $27.84 | $27.88 | $26.85 | 3,902 |
2019-12-31 | $27.91 | $27.92 | $27.84 | $27.89 | $26.86 | 2,312 |
2019-12-30 | $27.80 | $27.92 | $27.80 | $27.88 | $26.85 | 3,635 |
2019-12-27 | $28.33 | $28.52 | $28.32 | $28.52 | $26.90 | 4,145 |
2019-12-26 | $28.48 | $28.49 | $28.45 | $28.49 | $26.87 | 656 |
2019-12-24 | $28.49 | $28.49 | $28.47 | $28.47 | $26.85 | 648 |
2019-12-23 | $28.43 | $28.45 | $28.43 | $28.45 | $26.83 | 629 |
2019-12-20 | $28.47 | $28.48 | $28.43 | $28.45 | $26.83 | 2,933 |
2019-12-19 | $28.37 | $28.41 | $28.36 | $28.41 | $26.79 | 500 |
2019-12-18 | $28.37 | $28.39 | $28.37 | $28.38 | $26.76 | 1,225 |
2019-12-17 | $28.36 | $28.36 | $28.36 | $28.36 | $26.74 | 191 |
2019-12-16 | $28.38 | $28.42 | $28.33 | $28.38 | $26.76 | 13,104 |
2019-12-13 | $28.34 | $28.34 | $28.31 | $28.31 | $26.70 | 508 |
2019-12-12 | $28.36 | $28.36 | $28.25 | $28.32 | $26.71 | 2,762 |
2019-12-11 | $28.26 | $28.30 | $28.26 | $28.30 | $26.69 | 1,594 |
2019-12-10 | $28.34 | $28.34 | $28.34 | $28.34 | $26.73 | 116 |
2019-12-09 | $28.30 | $28.31 | $28.30 | $28.31 | $26.70 | 2,809 |
2019-12-06 | $28.38 | $28.38 | $28.14 | $28.26 | $26.65 | 6,288 |
2019-12-05 | $28.30 | $28.32 | $28.28 | $28.29 | $26.68 | 2,009 |
2019-12-04 | $28.21 | $28.31 | $28.21 | $28.28 | $26.67 | 960 |
2019-12-03 | $28.08 | $28.26 | $28.08 | $28.17 | $26.57 | 10,863 |
2019-12-02 | $28.29 | $28.29 | $28.18 | $28.20 | $26.59 | 859 |
2019-11-29 | $28.24 | $28.25 | $28.24 | $28.25 | $26.64 | 204 |
2019-11-27 | $28.34 | $28.34 | $28.29 | $28.29 | $26.68 | 345 |
2019-11-26 | $28.27 | $28.30 | $28.27 | $28.29 | $26.68 | 1,436 |
2019-11-25 | $28.30 | $28.30 | $28.23 | $28.23 | $26.62 | 12,958 |
2019-11-22 | $28.29 | $28.29 | $28.21 | $28.21 | $26.60 | 455 |
2019-11-21 | $28.24 | $28.24 | $28.22 | $28.23 | $26.62 | 2,138 |
2019-11-20 | $28.23 | $28.23 | $28.23 | $28.23 | $26.62 | 59 |
2019-11-19 | $28.27 | $28.27 | $28.20 | $28.22 | $26.61 | 966 |
2019-11-18 | $28.24 | $28.24 | $28.21 | $28.22 | $26.61 | 2,103 |
2019-11-15 | $28.22 | $28.23 | $28.22 | $28.23 | $26.62 | 741 |
2019-11-14 | $28.17 | $28.20 | $28.17 | $28.20 | $26.59 | 1,054 |
2019-11-13 | $28.11 | $28.19 | $28.11 | $28.18 | $26.57 | 751 |
2019-11-12 | $28.18 | $28.18 | $28.16 | $28.16 | $26.56 | 1,618 |
2019-11-11 | $28.11 | $28.16 | $28.11 | $28.16 | $26.56 | 307 |
2019-11-08 | $28.13 | $28.16 | $28.13 | $28.16 | $26.56 | 104 |
2019-11-07 | $28.18 | $28.18 | $28.18 | $28.18 | $26.57 | 20 |
2019-11-06 | $28.14 | $28.15 | $28.14 | $28.15 | $26.55 | 3,022 |
2019-11-05 | $28.17 | $28.17 | $28.17 | $28.17 | $26.57 | 3 |
2019-11-04 | $28.22 | $28.22 | $28.20 | $28.20 | $26.59 | 221 |
2019-11-01 | $28.16 | $28.16 | $28.16 | $28.16 | $26.56 | 2 |
2019-10-31 | $28.08 | $28.08 | $28.08 | $28.08 | $26.48 | 2 |
2019-10-30 | $28.10 | $28.10 | $28.10 | $28.10 | $26.50 | 2 |
2019-10-29 | $28.11 | $28.11 | $28.11 | $28.11 | $26.51 | 2 |
2019-10-28 | $28.14 | $28.14 | $28.14 | $28.14 | $26.54 | 2 |
2019-10-25 | $28.14 | $28.14 | $28.12 | $28.13 | $26.53 | 417 |
2019-10-24 | $28.11 | $28.11 | $28.11 | $28.11 | $26.51 | 0 |
2019-10-23 | $28.09 | $28.09 | $28.09 | $28.09 | $26.49 | 110 |
2019-10-22 | $28.07 | $28.10 | $28.04 | $28.05 | $26.45 | 2,865 |
2019-10-21 | $28.01 | $28.04 | $28.01 | $28.04 | $26.44 | 112 |
2019-10-18 | $28.02 | $28.02 | $28.02 | $28.02 | $26.42 | 51 |
2019-10-17 | $28.02 | $28.02 | $28.02 | $28.02 | $26.42 | 0 |
2019-10-16 | $27.97 | $28.00 | $27.97 | $28.00 | $26.41 | 2,816 |
2019-10-15 | $27.98 | $27.99 | $27.98 | $27.98 | $26.39 | 3,047 |
2019-10-14 | $27.97 | $27.97 | $27.97 | $27.97 | $26.38 | 0 |
2019-10-11 | $28.00 | $28.01 | $28.00 | $28.01 | $26.41 | 262 |
2019-10-10 | $27.92 | $27.95 | $27.92 | $27.95 | $26.36 | 282 |
2019-10-09 | $27.91 | $27.92 | $27.91 | $27.92 | $26.33 | 359 |
2019-10-08 | $27.90 | $27.92 | $27.89 | $27.89 | $26.30 | 7,742 |
2019-10-07 | $27.93 | $27.93 | $27.93 | $27.93 | $26.34 | 2 |
2019-10-04 | $27.89 | $27.94 | $27.89 | $27.94 | $26.35 | 1,092 |
2019-10-03 | $27.83 | $27.88 | $27.83 | $27.88 | $26.29 | 626 |
2019-10-02 | $27.89 | $27.89 | $27.84 | $27.84 | $26.25 | 657 |
2019-10-01 | $27.91 | $27.93 | $27.91 | $27.93 | $26.34 | 1,253 |
2019-09-30 | $27.95 | $27.95 | $27.95 | $27.95 | $26.36 | 50 |
2019-09-27 | $27.99 | $27.99 | $27.99 | $27.99 | $26.40 | 0 |
2019-09-26 | $28.03 | $28.03 | $28.03 | $28.03 | $26.43 | 48 |
2019-09-25 | $28.03 | $28.03 | $28.00 | $28.01 | $26.41 | 845 |
2019-09-24 | $28.06 | $28.06 | $28.04 | $28.04 | $26.44 | 323 |
2019-09-23 | $28.09 | $28.10 | $28.08 | $28.09 | $26.49 | 1,134 |
2019-09-20 | $28.12 | $28.13 | $28.08 | $28.08 | $26.48 | 11,863 |
2019-09-19 | $28.07 | $28.08 | $28.07 | $28.08 | $26.48 | 1,012 |
2019-09-18 | $27.98 | $28.03 | $27.98 | $28.03 | $26.43 | 185 |
2019-09-17 | $28.06 | $28.06 | $28.05 | $28.05 | $26.45 | 1,101 |
2019-09-16 | $28.13 | $28.16 | $28.13 | $28.16 | $26.56 | 342 |
2019-09-13 | $28.02 | $28.02 | $28.00 | $28.00 | $26.41 | 480 |
2019-09-12 | $27.97 | $28.00 | $27.97 | $27.99 | $26.40 | 2,400 |
2019-09-11 | $28.00 | $28.00 | $28.00 | $28.00 | $26.41 | 2 |
2019-09-10 | $27.99 | $28.00 | $27.99 | $28.00 | $26.41 | 1,327 |
2019-09-09 | $28.01 | $28.04 | $27.98 | $28.01 | $26.41 | 10,496 |
2019-09-06 | $27.96 | $28.00 | $27.96 | $27.99 | $26.40 | 2,079 |
2019-09-05 | $27.97 | $27.97 | $27.97 | $27.97 | $26.38 | 406 |
2019-09-04 | $27.91 | $27.91 | $27.88 | $27.90 | $26.31 | 4,262 |
2019-09-03 | $27.75 | $27.79 | $27.75 | $27.79 | $26.21 | 1,593 |
2019-08-30 | $27.84 | $27.84 | $27.83 | $27.84 | $26.25 | 4,108 |
2019-08-29 | $27.84 | $27.88 | $27.84 | $27.88 | $26.29 | 2,285 |
2019-08-28 | $27.82 | $27.82 | $27.82 | $27.82 | $26.24 | 1,001 |
2019-08-27 | $27.78 | $27.80 | $27.76 | $27.76 | $26.18 | 7,198 |
2019-08-26 | $27.76 | $27.76 | $27.76 | $27.76 | $26.18 | 110 |
2019-08-23 | $27.79 | $27.83 | $27.71 | $27.71 | $26.13 | 951 |
2019-08-22 | $27.87 | $27.87 | $27.84 | $27.85 | $26.26 | 1,105 |
2019-08-21 | $27.89 | $27.89 | $27.87 | $27.87 | $26.28 | 948 |
2019-08-20 | $27.83 | $27.84 | $27.83 | $27.83 | $26.24 | 2,702 |
2019-08-19 | $27.84 | $27.84 | $27.83 | $27.84 | $26.25 | 1,951 |
2019-08-16 | $27.74 | $27.74 | $27.74 | $27.74 | $26.16 | 32 |
2019-08-15 | $27.75 | $27.75 | $27.69 | $27.69 | $26.11 | 107 |
2019-08-14 | $27.72 | $27.72 | $27.72 | $27.72 | $26.14 | 1,985 |
2019-08-13 | $27.80 | $27.85 | $27.80 | $27.85 | $26.26 | 14,024 |
2019-08-12 | $27.75 | $27.75 | $27.74 | $27.74 | $26.16 | 447 |
2019-08-09 | $27.76 | $27.76 | $27.76 | $27.76 | $26.18 | 0 |
2019-08-08 | $27.71 | $27.75 | $27.71 | $27.75 | $26.17 | 745 |
2019-08-07 | $27.61 | $27.69 | $27.61 | $27.69 | $26.11 | 3,805 |
2019-08-06 | $27.76 | $27.76 | $27.69 | $27.71 | $26.13 | 11,697 |
2019-08-05 | $27.72 | $27.74 | $27.70 | $27.70 | $26.12 | 2,740 |
2019-08-02 | $27.82 | $27.82 | $27.82 | $27.82 | $26.24 | 2,700 |
2019-08-01 | $27.93 | $27.93 | $27.80 | $27.80 | $26.22 | 501 |
2019-07-31 | $27.94 | $27.95 | $27.86 | $27.89 | $26.30 | 5,377 |
2019-07-30 | $27.90 | $27.93 | $27.90 | $27.93 | $26.34 | 2,855 |
2019-07-29 | $27.89 | $27.92 | $27.89 | $27.92 | $26.33 | 387 |
2019-07-26 | $27.89 | $27.91 | $27.89 | $27.91 | $26.32 | 1,007 |
2019-07-25 | $27.92 | $27.92 | $27.90 | $27.90 | $26.31 | 567 |
2019-07-24 | $27.92 | $27.92 | $27.90 | $27.90 | $26.31 | 1,547 |
2019-07-23 | $27.90 | $27.90 | $27.85 | $27.89 | $26.30 | 16,277 |
2019-07-22 | $27.93 | $27.96 | $27.91 | $27.93 | $26.34 | 8,769 |
2019-07-19 | $27.87 | $27.87 | $27.84 | $27.84 | $26.25 | 11,365 |
2019-07-18 | $27.81 | $27.87 | $27.81 | $27.87 | $26.28 | 508 |
2019-07-17 | $27.88 | $27.91 | $27.88 | $27.89 | $26.30 | 984 |
2019-07-16 | $27.94 | $27.94 | $27.92 | $27.92 | $26.33 | 1,346 |
2019-07-15 | $27.95 | $27.95 | $27.94 | $27.94 | $26.35 | 1,051 |
2019-07-12 | $27.95 | $28.02 | $27.95 | $27.99 | $26.40 | 4,565 |
2019-07-11 | $28.01 | $28.01 | $27.97 | $27.97 | $26.38 | 4,504 |
2019-07-10 | $27.93 | $27.96 | $27.93 | $27.95 | $26.36 | 1,077 |
2019-07-09 | $27.90 | $27.90 | $27.88 | $27.88 | $26.29 | 2,082 |
2019-07-08 | $27.92 | $27.92 | $27.85 | $27.88 | $26.29 | 766 |
2019-07-05 | $27.90 | $27.90 | $27.87 | $27.87 | $26.28 | 1,156 |
2019-07-03 | $27.85 | $27.88 | $27.85 | $27.88 | $26.29 | 677 |
2019-07-02 | $27.83 | $27.87 | $27.81 | $27.87 | $26.28 | 3,172 |
2019-07-01 | $27.85 | $27.88 | $27.85 | $27.88 | $26.29 | 1,140 |
2019-06-28 | $27.88 | $27.88 | $27.83 | $27.83 | $26.24 | 2,108 |
2019-06-27 | $27.86 | $27.86 | $27.82 | $27.85 | $26.26 | 835 |
2019-06-26 | $27.75 | $27.88 | $27.75 | $27.84 | $26.25 | 5,881 |
2019-06-25 | $27.80 | $27.82 | $27.79 | $27.79 | $26.21 | 5,952 |
2019-06-24 | $27.86 | $27.86 | $27.83 | $27.84 | $26.25 | 5,266 |
2019-06-21 | $27.84 | $27.84 | $27.82 | $27.83 | $26.24 | 836 |
2019-06-20 | $27.82 | $27.83 | $27.81 | $27.82 | $26.24 | 4,722 |
2019-06-19 | $27.68 | $27.71 | $27.67 | $27.71 | $26.13 | 1,795 |
2019-06-18 | $27.65 | $27.71 | $27.65 | $27.69 | $26.11 | 15,668 |
2019-06-17 | $27.62 | $27.63 | $27.58 | $27.59 | $26.02 | 3,749 |
2019-06-14 | $27.63 | $27.63 | $27.59 | $27.62 | $26.05 | 1,071 |
2019-06-13 | $27.65 | $27.65 | $27.62 | $27.62 | $26.05 | 3,629 |
2019-06-12 | $27.62 | $27.62 | $27.57 | $27.59 | $26.02 | 6,188 |
2019-06-11 | $27.60 | $27.61 | $27.53 | $27.59 | $26.02 | 5,062 |
2019-06-10 | $27.65 | $27.65 | $27.60 | $27.63 | $26.05 | 942 |
2019-06-07 | $27.54 | $27.62 | $27.54 | $27.61 | $26.04 | 1,447 |
2019-06-06 | $27.54 | $27.54 | $27.54 | $27.54 | $25.97 | 2 |
2019-06-05 | $27.50 | $27.50 | $27.49 | $27.49 | $25.92 | 2,392 |
2019-06-04 | $27.47 | $27.51 | $27.47 | $27.51 | $25.94 | 764 |
2019-06-03 | $27.48 | $27.48 | $27.38 | $27.41 | $25.85 | 7,932 |
2019-05-31 | $27.48 | $27.48 | $27.38 | $27.43 | $25.87 | 13,532 |
2019-05-30 | $27.54 | $27.54 | $27.50 | $27.51 | $25.94 | 10,072 |
2019-05-29 | $27.54 | $27.57 | $27.51 | $27.54 | $25.97 | 3,991 |
2019-05-28 | $27.58 | $27.58 | $27.58 | $27.58 | $26.01 | 1 |
2019-05-24 | $27.58 | $27.59 | $27.57 | $27.59 | $26.02 | 1,070 |
2019-05-23 | $27.57 | $27.57 | $27.55 | $27.55 | $25.98 | 387 |
2019-05-22 | $27.64 | $27.67 | $27.64 | $27.67 | $26.09 | 350 |
2019-05-21 | $27.68 | $27.72 | $27.67 | $27.72 | $26.14 | 23,567 |
2019-05-20 | $27.71 | $27.71 | $27.65 | $27.68 | $26.10 | 1,879 |
2019-05-17 | $27.69 | $27.74 | $27.69 | $27.69 | $26.11 | 1,267 |
2019-05-16 | $27.74 | $27.74 | $27.74 | $27.74 | $26.16 | 2 |
2019-05-15 | $27.67 | $27.70 | $27.67 | $27.70 | $26.12 | 215 |
2019-05-14 | $27.67 | $27.70 | $27.67 | $27.67 | $26.09 | 7,753 |
2019-05-13 | $27.70 | $27.70 | $27.60 | $27.61 | $26.04 | 7,739 |
2019-05-10 | $27.68 | $27.74 | $27.68 | $27.72 | $26.14 | 487 |
2019-05-09 | $27.72 | $27.72 | $27.70 | $27.70 | $26.12 | 1,034 |
2019-05-08 | $27.75 | $27.75 | $27.72 | $27.72 | $26.14 | 3,137 |
2019-05-07 | $27.68 | $27.70 | $27.65 | $27.68 | $26.10 | 2,139 |
2019-05-06 | $27.76 | $27.81 | $27.76 | $27.81 | $26.23 | 2,657 |
2019-05-03 | $27.77 | $27.81 | $27.77 | $27.81 | $26.23 | 8,365 |
2019-05-02 | $27.75 | $27.75 | $27.73 | $27.73 | $26.15 | 452 |
2019-05-01 | $27.77 | $27.77 | $27.77 | $27.77 | $26.19 | 80 |
2019-04-30 | $27.78 | $27.79 | $27.78 | $27.79 | $26.21 | 1,487 |
2019-04-29 | $27.76 | $27.79 | $27.76 | $27.79 | $26.21 | 3,188 |
2019-04-26 | $27.72 | $27.74 | $27.50 | $27.72 | $26.14 | 36,284 |
2019-04-25 | $27.77 | $27.77 | $27.75 | $27.77 | $26.19 | 1,282 |
2019-04-24 | $27.81 | $27.81 | $27.76 | $27.78 | $26.20 | 3,283 |
2019-04-23 | $27.78 | $27.79 | $27.76 | $27.79 | $26.21 | 1,815 |
2019-04-22 | $27.71 | $27.75 | $27.71 | $27.74 | $26.16 | 2,595 |
2019-04-18 | $27.70 | $27.74 | $27.68 | $27.74 | $26.16 | 713 |
2019-04-17 | $27.76 | $27.76 | $27.72 | $27.73 | $26.15 | 969 |
2019-04-16 | $27.76 | $27.76 | $27.76 | $27.76 | $26.18 | 110 |
2019-04-15 | $27.73 | $27.73 | $27.73 | $27.73 | $26.15 | 31 |
2019-04-12 | $27.73 | $27.73 | $27.73 | $27.73 | $26.15 | 96 |
2019-04-11 | $27.72 | $27.72 | $27.67 | $27.70 | $26.12 | 3,581 |
2019-04-10 | $27.66 | $27.70 | $27.66 | $27.70 | $26.12 | 612 |
2019-04-09 | $27.65 | $27.65 | $27.65 | $27.65 | $26.08 | 308 |
2019-04-08 | $27.72 | $27.72 | $27.69 | $27.70 | $26.12 | 5,777 |
2019-04-05 | $27.65 | $27.71 | $27.65 | $27.70 | $26.12 | 7,713 |
2019-04-04 | $27.65 | $27.65 | $27.65 | $27.65 | $26.08 | 159 |
2019-04-03 | $27.62 | $27.65 | $27.62 | $27.64 | $26.07 | 1,390 |
2019-04-02 | $27.58 | $27.59 | $27.58 | $27.59 | $26.02 | 207 |
2019-04-01 | $27.58 | $27.60 | $27.57 | $27.60 | $26.03 | 4,047 |
2019-03-29 | $27.53 | $27.56 | $27.53 | $27.55 | $25.98 | 1,100 |
2019-03-28 | $27.49 | $27.52 | $27.49 | $27.52 | $25.95 | 4,762 |
2019-03-27 | $27.52 | $27.52 | $27.47 | $27.49 | $25.92 | 1,297 |
2019-03-26 | $27.50 | $27.53 | $27.48 | $27.50 | $25.93 | 1,791 |
2019-03-25 | $27.42 | $27.46 | $27.42 | $27.46 | $25.90 | 1,386 |
2019-03-22 | $27.52 | $27.52 | $27.46 | $27.46 | $25.90 | 500 |
2019-03-21 | $27.56 | $27.59 | $27.56 | $27.59 | $26.02 | 608 |
2019-03-20 | $27.56 | $27.56 | $27.54 | $27.55 | $25.98 | 1,547 |
2019-03-19 | $27.58 | $27.58 | $27.57 | $27.57 | $26.00 | 635 |
2019-03-18 | $27.54 | $27.56 | $27.53 | $27.56 | $25.99 | 3,022 |
2019-03-15 | $27.52 | $27.52 | $27.52 | $27.52 | $25.96 | 2 |
2019-03-14 | $27.53 | $27.53 | $27.53 | $27.53 | $25.96 | 4 |
2019-03-13 | $27.49 | $27.52 | $27.48 | $27.52 | $25.95 | 5,390 |
2019-03-12 | $27.46 | $27.48 | $27.46 | $27.48 | $25.91 | 702 |
2019-03-11 | $27.45 | $27.47 | $27.44 | $27.46 | $25.90 | 877 |
2019-03-08 | $27.37 | $27.37 | $27.37 | $27.37 | $25.81 | 2 |
2019-03-07 | $27.40 | $27.40 | $27.38 | $27.38 | $25.82 | 882 |
2019-03-06 | $27.46 | $27.46 | $27.44 | $27.44 | $25.88 | 342 |
2019-03-05 | $27.47 | $27.52 | $27.47 | $27.50 | $25.93 | 3,213 |
2019-03-04 | $27.51 | $27.51 | $27.51 | $27.51 | $25.94 | 405 |
2019-03-01 | $27.52 | $27.53 | $27.48 | $27.50 | $25.93 | 3,316 |
2019-02-28 | $27.51 | $27.51 | $27.47 | $27.49 | $25.92 | 3,645 |
2019-02-27 | $27.50 | $27.50 | $27.47 | $27.48 | $25.91 | 9,424 |
2019-02-26 | $27.50 | $27.50 | $27.47 | $27.48 | $25.91 | 3,820 |
2019-02-25 | $27.49 | $27.51 | $27.49 | $27.50 | $25.93 | 3,338 |
2019-02-22 | $27.50 | $27.52 | $27.47 | $27.50 | $25.93 | 12,007 |
2019-02-21 | $27.48 | $27.49 | $27.44 | $27.46 | $25.89 | 6,461 |
2019-02-20 | $27.47 | $27.47 | $27.44 | $27.46 | $25.90 | 15,719 |
2019-02-19 | $27.40 | $27.42 | $27.40 | $27.42 | $25.86 | 406 |
2019-02-15 | $27.41 | $27.42 | $27.38 | $27.41 | $25.85 | 20,062 |
2019-02-14 | $27.30 | $27.39 | $27.30 | $27.36 | $25.80 | 9,648 |
2019-02-13 | $27.36 | $27.36 | $27.33 | $27.34 | $25.78 | 4,465 |
2019-02-12 | $27.31 | $27.32 | $27.31 | $27.32 | $25.76 | 3,720 |
2019-02-11 | $27.20 | $27.26 | $27.20 | $27.24 | $25.69 | 1,827 |
2019-02-08 | $27.25 | $27.25 | $27.21 | $27.21 | $25.66 | 2,233 |
2019-02-07 | $27.25 | $27.25 | $27.18 | $27.23 | $25.68 | 2,535 |
2019-02-06 | $27.28 | $27.30 | $27.25 | $27.29 | $25.74 | 11,970 |
2019-02-05 | $27.33 | $27.33 | $27.26 | $27.31 | $25.75 | 3,425 |
2019-02-04 | $27.28 | $27.28 | $27.28 | $27.28 | $25.73 | 48 |
2019-02-01 | $27.22 | $27.24 | $27.21 | $27.23 | $25.68 | 9,268 |
2019-01-31 | $27.23 | $27.25 | $27.21 | $27.22 | $25.67 | 59,036 |
2019-01-30 | $27.18 | $27.18 | $27.18 | $27.18 | $25.63 | 105 |
2019-01-29 | $27.10 | $27.12 | $27.08 | $27.09 | $25.55 | 970 |
2019-01-28 | $27.08 | $27.08 | $27.08 | $27.08 | $25.54 | 75 |
2019-01-25 | $27.12 | $27.14 | $27.12 | $27.14 | $25.59 | 102 |
2019-01-24 | $27.05 | $27.10 | $27.05 | $27.10 | $25.56 | 6,198 |
2019-01-23 | $27.08 | $27.09 | $27.01 | $27.04 | $25.50 | 17,553 |
2019-01-22 | $27.05 | $27.06 | $27.00 | $27.01 | $25.47 | 7,061 |
2019-01-18 | $27.03 | $27.03 | $27.03 | $27.03 | $25.49 | 0 |
2019-01-17 | $26.96 | $27.14 | $26.96 | $27.03 | $25.49 | 14,998 |
2019-01-16 | $27.04 | $27.04 | $26.98 | $26.98 | $25.44 | 6,773 |
2019-01-15 | $26.94 | $27.00 | $26.94 | $26.98 | $25.44 | 5,099 |
2019-01-14 | $26.96 | $26.96 | $26.89 | $26.90 | $25.37 | 6,422 |
2019-01-11 | $27.00 | $27.00 | $26.96 | $26.96 | $25.42 | 233 |
2019-01-10 | $26.94 | $26.96 | $26.93 | $26.96 | $25.42 | 12,381 |
2019-01-09 | $26.92 | $26.94 | $26.92 | $26.94 | $25.41 | 134 |
2019-01-08 | $26.81 | $26.85 | $26.80 | $26.85 | $25.32 | 1,495 |
2019-01-07 | $26.80 | $26.81 | $26.78 | $26.79 | $25.26 | 1,008 |
2019-01-04 | $26.68 | $26.71 | $26.68 | $26.71 | $25.19 | 1,228 |
2019-01-03 | $26.55 | $26.63 | $26.55 | $26.56 | $25.05 | 4,451 |
2019-01-02 | $26.54 | $26.63 | $26.54 | $26.63 | $25.11 | 1,096 |
2018-12-31 | $26.61 | $26.61 | $26.61 | $26.61 | $25.09 | 447 |
2018-12-28 | $26.58 | $26.62 | $26.54 | $26.57 | $25.06 | 8,062 |
2018-12-27 | $26.40 | $26.53 | $26.38 | $26.47 | $24.96 | 3,500 |
2018-12-26 | $26.68 | $26.91 | $26.68 | $26.91 | $25.05 | 19,929 |
2018-12-24 | $26.74 | $26.74 | $26.67 | $26.67 | $24.82 | 3,179 |
2018-12-21 | $26.89 | $26.92 | $26.78 | $26.78 | $24.93 | 2,069 |
2018-12-20 | $26.95 | $26.95 | $26.84 | $26.88 | $25.02 | 2,547 |
2018-12-19 | $27.01 | $27.01 | $26.97 | $26.97 | $25.10 | 160 |
2018-12-18 | $27.08 | $27.08 | $27.02 | $27.05 | $25.18 | 266 |
2018-12-17 | $27.16 | $27.20 | $27.06 | $27.06 | $25.19 | 2,555 |
2018-12-14 | $27.45 | $27.45 | $27.20 | $27.20 | $25.32 | 4,119 |
2018-12-13 | $27.28 | $27.28 | $27.28 | $27.28 | $25.39 | 76 |
2018-12-12 | $27.33 | $27.34 | $27.30 | $27.30 | $25.41 | 6,317 |
2018-12-11 | $27.29 | $27.29 | $27.22 | $27.25 | $25.36 | 4,214 |
2018-12-10 | $27.24 | $27.24 | $27.17 | $27.22 | $25.34 | 11,350 |
2018-12-07 | $27.38 | $27.38 | $27.26 | $27.28 | $25.39 | 2,919 |
2018-12-06 | $27.33 | $27.33 | $27.23 | $27.31 | $25.42 | 7,339 |
2018-12-04 | $27.55 | $27.55 | $27.41 | $27.41 | $25.51 | 2,780 |
2018-12-03 | $27.54 | $27.57 | $27.51 | $27.56 | $25.65 | 21,471 |
2018-11-30 | $27.45 | $27.47 | $27.44 | $27.44 | $25.54 | 2,850 |
2018-11-29 | $27.47 | $27.47 | $27.47 | $27.47 | $25.57 | 300 |
2018-11-28 | $27.37 | $27.48 | $27.37 | $27.46 | $25.56 | 13,517 |
2018-11-27 | $27.39 | $27.41 | $27.36 | $27.36 | $25.47 | 3,698 |
2018-11-26 | $27.41 | $27.42 | $27.34 | $27.37 | $25.48 | 5,879 |
2018-11-23 | $27.42 | $27.42 | $27.42 | $27.42 | $25.52 | 2 |
2018-11-21 | $27.33 | $27.43 | $27.33 | $27.42 | $25.52 | 17,300 |
2018-11-20 | $27.36 | $27.42 | $26.61 | $27.26 | $25.37 | 130,459 |
2018-11-19 | $27.47 | $27.51 | $27.45 | $27.46 | $25.56 | 3,524 |
2018-11-16 | $27.48 | $27.58 | $27.48 | $27.52 | $25.62 | 7,016 |
2018-11-15 | $27.43 | $27.52 | $27.42 | $27.52 | $25.62 | 2,145 |
2018-11-14 | $27.49 | $27.49 | $27.44 | $27.45 | $25.55 | 1,767 |
2018-11-13 | $27.51 | $27.51 | $27.50 | $27.50 | $25.60 | 475 |
2018-11-12 | $27.53 | $27.57 | $27.51 | $27.53 | $25.63 | 4,999 |
2018-11-09 | $27.56 | $27.60 | $27.56 | $27.60 | $25.69 | 265 |
2018-11-08 | $27.69 | $27.73 | $27.69 | $27.73 | $25.81 | 302 |
2018-11-07 | $27.66 | $27.76 | $27.66 | $27.75 | $25.83 | 8,285 |
2018-11-06 | $27.60 | $27.60 | $27.59 | $27.59 | $25.68 | 2,027 |
2018-11-05 | $27.61 | $27.61 | $27.61 | $27.61 | $25.70 | 140 |
2018-11-02 | $27.63 | $27.63 | $27.60 | $27.61 | $25.70 | 1,027 |
2018-11-01 | $27.57 | $27.62 | $27.57 | $27.58 | $25.67 | 10,477 |
2018-10-31 | $27.52 | $27.55 | $27.51 | $27.55 | $25.64 | 3,115 |
2018-10-30 | $27.48 | $27.56 | $27.47 | $27.52 | $25.62 | 9,655 |
2018-10-29 | $27.63 | $28.21 | $27.35 | $27.43 | $25.53 | 18,388 |
2018-10-26 | $27.38 | $27.75 | $27.38 | $27.48 | $25.58 | 47,054 |
2018-10-25 | $27.49 | $27.51 | $27.49 | $27.51 | $25.61 | 485 |
2018-10-24 | $27.53 | $27.53 | $27.46 | $27.46 | $25.56 | 21,554 |
2018-10-23 | $27.55 | $27.57 | $27.49 | $27.57 | $25.66 | 19,508 |
2018-10-22 | $27.68 | $27.68 | $27.68 | $27.68 | $25.76 | 0 |
2018-10-19 | $27.70 | $27.70 | $27.65 | $27.68 | $25.76 | 15,081 |
2018-10-18 | $27.72 | $27.72 | $27.64 | $27.66 | $25.75 | 45,429 |
2018-10-17 | $27.75 | $27.76 | $27.74 | $27.76 | $25.84 | 4,215 |
2018-10-16 | $27.74 | $27.80 | $27.74 | $27.78 | $25.86 | 4,051 |
2018-10-15 | $27.68 | $27.68 | $27.66 | $27.66 | $25.75 | 436 |
2018-10-12 | $27.67 | $27.67 | $27.63 | $27.64 | $25.73 | 1,120 |
2018-10-11 | $27.56 | $27.68 | $27.56 | $27.57 | $25.66 | 4,206 |
2018-10-10 | $28.16 | $28.16 | $27.72 | $27.72 | $25.80 | 19,003 |
2018-10-09 | $27.81 | $27.91 | $27.81 | $27.85 | $25.92 | 4,155 |
2018-10-08 | $27.88 | $27.91 | $27.86 | $27.91 | $25.98 | 3,716 |
2018-10-05 | $27.89 | $27.91 | $27.85 | $27.91 | $25.98 | 6,026 |
2018-10-04 | $27.98 | $27.98 | $27.89 | $27.89 | $25.96 | 100,243 |
2018-10-03 | $28.00 | $28.04 | $27.99 | $28.03 | $26.09 | 24,707 |
2018-10-02 | $28.00 | $28.03 | $28.00 | $28.00 | $26.06 | 56,305 |
2018-10-01 | $28.13 | $28.13 | $28.02 | $28.02 | $26.08 | 1,492 |
2018-09-28 | $28.07 | $28.08 | $28.07 | $28.08 | $26.14 | 201 |
2018-09-27 | $28.06 | $28.06 | $28.03 | $28.06 | $26.12 | 111,740 |
2018-09-26 | $28.06 | $28.09 | $28.03 | $28.03 | $26.09 | 6,038 |
2018-09-25 | $28.19 | $28.19 | $28.03 | $28.07 | $26.13 | 2,800 |
2018-09-24 | $28.03 | $28.04 | $28.00 | $28.00 | $26.06 | 1,501 |
2018-09-21 | $28.15 | $28.15 | $28.05 | $28.07 | $26.13 | 3,248 |
2018-09-20 | $28.04 | $28.07 | $28.02 | $28.07 | $26.13 | 2,847 |
2018-09-19 | $28.06 | $28.06 | $28.02 | $28.02 | $26.08 | 3,954 |
2018-09-18 | $28.00 | $28.01 | $27.97 | $27.99 | $26.05 | 947 |
2018-09-17 | $27.92 | $27.97 | $27.92 | $27.96 | $26.03 | 3,588 |
2018-09-14 | $28.00 | $28.00 | $28.00 | $28.00 | $26.06 | 615 |
2018-09-13 | $28.00 | $28.00 | $27.95 | $27.97 | $26.03 | 4,366 |
2018-09-12 | $27.93 | $27.95 | $27.92 | $27.95 | $26.02 | 1,016 |
2018-09-11 | $27.96 | $27.96 | $27.96 | $27.96 | $26.03 | 143 |
2018-09-10 | $27.99 | $27.99 | $27.92 | $27.95 | $26.02 | 12,777 |
2018-09-07 | $27.92 | $27.93 | $27.92 | $27.93 | $26.00 | 890 |
2018-09-06 | $27.98 | $27.98 | $27.93 | $27.93 | $26.00 | 701 |
2018-09-05 | $27.96 | $27.97 | $27.94 | $27.97 | $26.03 | 10,599 |
2018-09-04 | $27.97 | $27.98 | $27.97 | $27.98 | $26.04 | 3,136 |
2018-08-31 | $28.00 | $28.01 | $27.98 | $27.98 | $26.04 | 7,390 |
2018-08-30 | $27.98 | $28.03 | $27.97 | $27.97 | $26.03 | 7,510 |
2018-08-29 | $27.97 | $28.04 | $27.97 | $28.04 | $26.10 | 19,375 |
2018-08-28 | $27.97 | $28.00 | $27.97 | $28.00 | $26.06 | 4,835 |
2018-08-27 | $28.02 | $28.02 | $27.99 | $27.99 | $26.05 | 5,311 |
2018-08-24 | $28.05 | $28.05 | $27.95 | $27.96 | $26.03 | 9,230 |
2018-08-23 | $27.98 | $27.98 | $27.88 | $27.93 | $26.00 | 23,934 |
2018-08-22 | $27.80 | $27.94 | $27.80 | $27.90 | $25.97 | 2,604 |
2018-08-21 | $27.85 | $27.85 | $27.85 | $27.85 | $25.92 | 16 |
2018-08-20 | $27.83 | $27.88 | $27.83 | $27.85 | $25.92 | 1,715 |
2018-08-17 | $27.85 | $27.85 | $27.80 | $27.85 | $25.92 | 4,224 |
2018-08-16 | $27.84 | $27.86 | $27.84 | $27.85 | $25.92 | 5,470 |
2018-08-15 | $27.87 | $27.87 | $27.87 | $27.87 | $25.94 | 47 |
2018-08-14 | $27.86 | $27.87 | $27.83 | $27.87 | $25.94 | 1,144 |
2018-08-13 | $27.83 | $27.84 | $27.83 | $27.84 | $25.91 | 285 |
2018-08-10 | $27.96 | $27.96 | $27.83 | $27.87 | $25.94 | 28,410 |
2018-08-09 | $27.90 | $27.92 | $27.89 | $27.91 | $25.98 | 3,770 |
2018-08-08 | $28.21 | $28.21 | $27.89 | $27.89 | $25.96 | 8,218 |
2018-08-07 | $27.90 | $27.90 | $27.90 | $27.90 | $25.97 | 283 |
2018-08-06 | $28.16 | $28.16 | $27.87 | $27.88 | $25.95 | 1,190 |
2018-08-03 | $27.78 | $27.88 | $27.78 | $27.84 | $25.91 | 12,015 |
2018-08-02 | $27.72 | $27.86 | $27.72 | $27.86 | $25.93 | 6,544 |
2018-08-01 | $27.84 | $27.91 | $27.82 | $27.87 | $25.94 | 48,947 |
2018-07-31 | $27.85 | $27.85 | $27.85 | $27.85 | $25.92 | 0 |
2018-07-30 | $27.87 | $27.87 | $27.82 | $27.85 | $25.92 | 7,700 |
2018-07-27 | $27.87 | $27.88 | $27.85 | $27.87 | $25.94 | 5,537 |
2018-07-26 | $27.92 | $27.92 | $27.88 | $27.89 | $25.96 | 5,273 |
2018-07-25 | $27.86 | $27.88 | $27.86 | $27.88 | $25.95 | 5,294 |
2018-07-24 | $27.95 | $27.95 | $27.83 | $27.86 | $25.93 | 24,161 |
2018-07-23 | $27.82 | $27.90 | $27.77 | $27.89 | $25.96 | 17,333 |
2018-07-20 | $27.87 | $27.88 | $27.87 | $27.88 | $25.95 | 864 |
2018-07-19 | $27.85 | $27.86 | $27.84 | $27.85 | $25.92 | 8,745 |
2018-07-18 | $27.85 | $27.85 | $27.85 | $27.85 | $25.92 | 349 |
2018-07-17 | $27.85 | $27.86 | $27.83 | $27.84 | $25.91 | 3,240 |
2018-07-16 | $27.86 | $27.86 | $27.86 | $27.86 | $25.93 | 28 |
2018-07-13 | $27.86 | $27.87 | $27.85 | $27.86 | $25.93 | 2,480 |
2018-07-12 | $27.87 | $27.87 | $27.82 | $27.87 | $25.94 | 39,382 |
2018-07-11 | $27.88 | $27.88 | $27.81 | $27.83 | $25.90 | 5,295 |
2018-07-10 | $27.83 | $27.83 | $27.83 | $27.83 | $25.90 | 313 |
2018-07-09 | $27.87 | $27.88 | $27.84 | $27.86 | $25.93 | 17,436 |
2018-07-06 | $27.82 | $27.83 | $27.82 | $27.82 | $25.90 | 1,062 |
2018-07-05 | $27.77 | $27.78 | $27.75 | $27.78 | $25.86 | 1,570 |
2018-07-03 | $27.78 | $27.78 | $27.75 | $27.75 | $25.83 | 14,313 |
2018-07-02 | $27.62 | $27.69 | $27.62 | $27.66 | $25.75 | 8,556 |
2018-06-29 | $27.74 | $27.74 | $27.69 | $27.73 | $25.81 | 7,758 |
2018-06-28 | $27.69 | $27.69 | $27.65 | $27.66 | $25.75 | 2,088 |
2018-06-27 | $27.66 | $27.71 | $27.66 | $27.66 | $25.75 | 632 |
2018-06-26 | $27.68 | $27.74 | $27.67 | $27.72 | $25.80 | 1,573 |
2018-06-25 | $27.73 | $27.73 | $27.69 | $27.69 | $25.77 | 2,290 |
2018-06-22 | $27.83 | $27.83 | $27.77 | $27.77 | $25.85 | 9,054 |
2018-06-21 | $27.90 | $27.90 | $27.76 | $27.76 | $25.84 | 5,557 |
2018-06-20 | $27.86 | $27.86 | $27.83 | $27.85 | $25.92 | 3,466 |
2018-06-19 | $27.79 | $27.79 | $27.79 | $27.79 | $25.87 | 0 |
2018-06-18 | $27.83 | $27.83 | $27.79 | $27.79 | $25.87 | 8,115 |
2018-06-15 | $27.88 | $27.88 | $27.77 | $27.81 | $25.89 | 4,007 |
2018-06-14 | $27.85 | $27.86 | $27.80 | $27.82 | $25.90 | 6,991 |
2018-06-13 | $27.76 | $27.84 | $27.76 | $27.79 | $25.87 | 11,951 |
2018-06-12 | $27.79 | $27.85 | $27.79 | $27.84 | $25.91 | 7,514 |
2018-06-11 | $27.78 | $27.78 | $27.78 | $27.78 | $25.86 | 59 |
2018-06-08 | $27.79 | $27.79 | $27.78 | $27.78 | $25.86 | 2,325 |
2018-06-07 | $27.82 | $27.82 | $27.79 | $27.79 | $25.87 | 13,127 |
2018-06-06 | $27.63 | $27.84 | $27.63 | $27.83 | $25.90 | 13,653 |
2018-06-05 | $27.75 | $27.76 | $27.75 | $27.76 | $25.84 | 10,260 |
2018-06-04 | $27.73 | $27.77 | $27.72 | $27.77 | $25.85 | 3,842 |
2018-06-01 | $27.71 | $27.73 | $27.71 | $27.73 | $25.81 | 2,309 |
2018-05-31 | $27.69 | $27.71 | $27.67 | $27.70 | $25.78 | 22,825 |
2018-05-30 | $27.71 | $27.74 | $27.71 | $27.71 | $25.79 | 4,824 |
2018-05-29 | $27.65 | $27.65 | $27.62 | $27.63 | $25.72 | 544 |
2018-05-25 | $27.67 | $27.67 | $27.64 | $27.64 | $25.73 | 891 |
2018-05-24 | $27.60 | $27.65 | $27.60 | $27.65 | $25.74 | 1,462 |
2018-05-23 | $27.63 | $27.63 | $27.63 | $27.63 | $25.72 | 221 |
2018-05-22 | $27.69 | $27.69 | $27.64 | $27.65 | $25.74 | 2,168 |
2018-05-21 | $27.64 | $27.67 | $27.63 | $27.67 | $25.76 | 2,999 |
2018-05-18 | $27.62 | $27.62 | $27.62 | $27.62 | $25.71 | 899 |
2018-05-17 | $27.63 | $27.63 | $27.63 | $27.63 | $25.72 | 92 |
2018-05-16 | $27.60 | $27.64 | $27.60 | $27.63 | $25.72 | 9,879 |
2018-05-15 | $27.58 | $27.58 | $27.53 | $27.57 | $25.66 | 5,997 |
2018-05-14 | $27.64 | $27.64 | $27.64 | $27.64 | $25.73 | 123 |
2018-05-11 | $27.67 | $27.67 | $27.67 | $27.67 | $25.76 | 214 |
2018-05-10 | $27.65 | $27.65 | $27.62 | $27.64 | $25.73 | 1,617 |
2018-05-09 | $27.54 | $27.57 | $27.54 | $27.57 | $25.66 | 4,532 |
2018-05-08 | $27.47 | $27.57 | $27.47 | $27.53 | $25.63 | 5,666 |
2018-05-07 | $27.48 | $27.55 | $27.48 | $27.54 | $25.63 | 3,166 |
2018-05-04 | $27.47 | $27.54 | $27.44 | $27.54 | $25.63 | 7,129 |
2018-05-03 | $27.40 | $27.48 | $27.40 | $27.42 | $25.52 | 5,777 |
2018-05-02 | $27.48 | $27.49 | $27.47 | $27.49 | $25.59 | 449 |
2018-05-01 | $27.39 | $27.46 | $27.39 | $27.46 | $25.56 | 5,115 |
2018-04-30 | $27.59 | $27.59 | $27.47 | $27.51 | $25.61 | 14,046 |
2018-04-27 | $27.51 | $27.51 | $27.51 | $27.51 | $25.61 | 128 |
2018-04-26 | $27.50 | $27.54 | $27.50 | $27.50 | $25.60 | 8,389 |
2018-04-25 | $27.47 | $27.47 | $27.47 | $27.47 | $25.57 | 40 |
2018-04-24 | $27.53 | $27.53 | $27.45 | $27.47 | $25.57 | 11,364 |
2018-04-23 | $27.61 | $27.61 | $27.49 | $27.53 | $25.63 | 4,988 |
2018-04-20 | $27.54 | $27.56 | $27.54 | $27.56 | $25.65 | 5,926 |
2018-04-19 | $27.70 | $27.70 | $27.70 | $27.70 | $25.78 | 0 |
2018-04-18 | $27.70 | $27.72 | $27.69 | $27.70 | $25.78 | 1,166 |
2018-04-17 | $27.66 | $27.66 | $27.64 | $27.66 | $25.75 | 5,386 |
2018-04-16 | $27.67 | $27.67 | $27.61 | $27.61 | $25.70 | 373 |
2018-04-13 | $27.61 | $27.61 | $27.57 | $27.57 | $25.66 | 6,293 |
2018-04-12 | $27.61 | $27.61 | $27.57 | $27.57 | $25.66 | 461,500 |
2018-04-11 | $27.64 | $27.64 | $27.64 | $27.64 | $25.73 | 130 |
2018-04-10 | $27.55 | $27.55 | $27.55 | $27.55 | $25.64 | 101 |
2018-04-09 | $27.52 | $27.53 | $27.52 | $27.52 | $25.62 | 1,970 |
2018-04-06 | $27.44 | $27.48 | $27.44 | $27.48 | $25.58 | 3,213 |
2018-04-05 | $27.55 | $27.56 | $27.54 | $27.54 | $25.63 | 1,818 |
2018-04-04 | $27.50 | $27.55 | $27.49 | $27.53 | $25.63 | 1,923 |
2018-04-03 | $27.46 | $27.50 | $27.46 | $27.47 | $25.57 | 2,911 |
2018-04-02 | $27.48 | $27.48 | $27.43 | $27.43 | $25.53 | 6,488 |
2018-03-29 | $27.50 | $27.50 | $27.50 | $27.50 | $25.60 | 132 |
2018-03-28 | $27.45 | $27.48 | $27.42 | $27.46 | $25.56 | 22,177 |
2018-03-27 | $27.54 | $27.59 | $27.54 | $27.58 | $25.67 | 2,340 |
2018-03-26 | $27.57 | $27.59 | $27.57 | $27.59 | $25.68 | 13,985 |
2018-03-23 | $27.55 | $27.56 | $27.52 | $27.56 | $25.65 | 1,775 |
2018-03-22 | $27.66 | $27.66 | $27.66 | $27.66 | $25.75 | 15 |
2018-03-21 | $27.59 | $27.71 | $27.59 | $27.66 | $25.75 | 927 |
2018-03-20 | $27.59 | $27.59 | $27.57 | $27.57 | $25.66 | 507 |
2018-03-19 | $27.60 | $27.60 | $27.54 | $27.55 | $25.64 | 3,343 |
2018-03-16 | $27.63 | $27.63 | $27.62 | $27.62 | $25.71 | 501 |
2018-03-15 | $27.66 | $27.66 | $27.66 | $27.66 | $25.75 | 36 |
2018-03-14 | $27.64 | $27.68 | $27.64 | $27.66 | $25.75 | 1,121 |
2018-03-13 | $27.71 | $27.71 | $27.66 | $27.66 | $25.75 | 2,175 |
2018-03-12 | $27.68 | $27.70 | $27.64 | $27.70 | $25.78 | 9,297 |
2018-03-09 | $27.60 | $27.64 | $27.60 | $27.64 | $25.73 | 1,274 |
2018-03-08 | $27.57 | $27.57 | $27.57 | $27.57 | $25.66 | 1,458 |
2018-03-07 | $27.60 | $27.60 | $27.60 | $27.60 | $25.69 | 0 |
2018-03-06 | $27.58 | $27.61 | $27.55 | $27.60 | $25.69 | 20,113 |
2018-03-05 | $27.54 | $27.55 | $27.48 | $27.55 | $25.64 | 3,269 |
2018-03-02 | $27.49 | $27.50 | $27.49 | $27.50 | $25.60 | 7,171 |
2018-03-01 | $27.42 | $27.47 | $27.41 | $27.46 | $25.56 | 28,363 |
2018-02-28 | $27.53 | $27.53 | $27.53 | $27.53 | $25.63 | 266 |
2018-02-27 | $27.55 | $27.55 | $27.53 | $27.53 | $25.63 | 652 |
2018-02-26 | $27.60 | $27.68 | $27.60 | $27.68 | $25.76 | 75,755 |
2018-02-23 | $27.55 | $27.61 | $27.55 | $27.61 | $25.70 | 8,155 |
2018-02-22 | $27.54 | $27.54 | $27.51 | $27.53 | $25.63 | 4,164 |
2018-02-21 | $27.50 | $27.57 | $27.50 | $27.54 | $25.63 | 2,617 |
2018-02-20 | $27.64 | $27.64 | $27.54 | $27.54 | $25.63 | 424 |
2018-02-16 | $27.57 | $27.57 | $27.57 | $27.57 | $25.66 | 635 |
2018-02-15 | $27.50 | $27.60 | $27.50 | $27.60 | $25.69 | 9,050 |
2018-02-14 | $27.48 | $27.54 | $27.47 | $27.52 | $25.62 | 3,028 |
2018-02-13 | $27.47 | $27.47 | $27.37 | $27.43 | $25.53 | 7,957 |
2018-02-12 | $27.63 | $27.63 | $27.33 | $27.40 | $25.50 | 5,949 |
2018-02-09 | $27.24 | $27.29 | $27.17 | $27.17 | $25.29 | 2,961 |
2018-02-08 | $27.31 | $27.31 | $27.31 | $27.31 | $25.42 | 962 |
2018-02-07 | $27.59 | $27.59 | $27.38 | $27.41 | $25.51 | 2,369 |
2018-02-06 | $27.25 | $27.48 | $27.25 | $27.46 | $25.56 | 6,983 |
2018-02-05 | $27.53 | $27.56 | $27.48 | $27.48 | $25.58 | 2,042 |
2018-02-02 | $27.61 | $27.61 | $27.58 | $27.58 | $25.67 | 1,930 |
2018-02-01 | $27.69 | $27.72 | $27.67 | $27.70 | $25.78 | 13,610 |
2018-01-31 | $27.85 | $27.85 | $27.68 | $27.73 | $25.81 | 13,745 |
2018-01-30 | $27.72 | $27.72 | $27.66 | $27.68 | $25.76 | 5,268 |
2018-01-29 | $27.75 | $27.80 | $27.75 | $27.78 | $25.86 | 15,250 |
2018-01-26 | $27.82 | $27.83 | $27.81 | $27.81 | $25.89 | 2,718 |
2018-01-25 | $27.82 | $27.82 | $27.77 | $27.79 | $25.87 | 5,740 |
2018-01-24 | $27.83 | $27.84 | $27.78 | $27.80 | $25.88 | 2,803 |
2018-01-23 | $27.75 | $27.78 | $27.75 | $27.78 | $25.86 | 3,687 |
2018-01-22 | $27.69 | $27.74 | $27.69 | $27.74 | $25.82 | 6,595 |
2018-01-19 | $27.70 | $27.72 | $27.67 | $27.68 | $25.76 | 4,462 |
2018-01-18 | $27.69 | $27.69 | $27.67 | $27.67 | $25.76 | 2,004 |
2018-01-17 | $27.67 | $27.70 | $27.65 | $27.67 | $25.76 | 20,241 |
2018-01-16 | $27.70 | $27.70 | $27.65 | $27.67 | $25.76 | 9,830 |
2018-01-12 | $27.62 | $27.62 | $27.62 | $27.62 | $25.71 | 14 |
2018-01-11 | $27.58 | $27.64 | $27.58 | $27.62 | $25.71 | 1,004 |
2018-01-10 | $27.48 | $27.58 | $27.48 | $27.56 | $25.65 | 3,227 |
2018-01-09 | $27.58 | $27.58 | $27.54 | $27.54 | $25.63 | 625 |
2018-01-08 | $27.55 | $27.55 | $27.53 | $27.54 | $25.63 | 622 |
2018-01-05 | $27.46 | $27.46 | $27.46 | $27.46 | $25.56 | 109 |
2018-01-04 | $27.59 | $27.59 | $27.46 | $27.46 | $25.56 | 23,442 |
2018-01-03 | $27.60 | $27.60 | $27.51 | $27.51 | $25.61 | 11,404 |
2018-01-02 | $27.51 | $27.51 | $27.45 | $27.49 | $25.59 | 1,367 |
2017-12-29 | $27.42 | $27.42 | $27.42 | $27.42 | $25.52 | 25 |
2017-12-28 | $27.47 | $27.49 | $27.41 | $27.42 | $25.52 | 3,100 |
2017-12-27 | $27.75 | $27.75 | $27.75 | $27.75 | $25.56 | 521 |
2017-12-26 | $27.73 | $27.73 | $27.73 | $27.73 | $25.54 | 22 |
2017-12-22 | $27.65 | $27.74 | $27.65 | $27.73 | $25.54 | 2,786 |
2017-12-21 | $27.76 | $27.76 | $27.72 | $27.72 | $25.53 | 1,447 |
2017-12-20 | $27.67 | $27.71 | $27.66 | $27.70 | $25.51 | 1,727 |
2017-12-19 | $27.75 | $27.79 | $27.73 | $27.75 | $25.56 | 3,757 |
2017-12-18 | $27.82 | $27.82 | $27.82 | $27.82 | $25.62 | 536 |
2017-12-15 | $27.70 | $27.75 | $27.70 | $27.73 | $25.54 | 1,910 |
2017-12-14 | $27.70 | $27.72 | $27.65 | $27.67 | $25.48 | 5,263 |
2017-12-13 | $27.74 | $27.78 | $27.74 | $27.78 | $25.58 | 511 |
2017-12-12 | $27.68 | $27.68 | $27.65 | $27.65 | $25.46 | 790 |
2017-12-11 | $27.65 | $27.76 | $27.62 | $27.76 | $25.57 | 4,538 |
2017-12-08 | $27.65 | $27.65 | $27.63 | $27.63 | $25.45 | 1,700 |
2017-12-07 | $27.66 | $27.66 | $27.62 | $27.62 | $25.44 | 490 |
2017-12-06 | $27.57 | $27.68 | $27.57 | $27.62 | $25.43 | 1,659 |
2017-12-05 | $27.76 | $27.76 | $27.62 | $27.65 | $25.47 | 2,461 |
2017-12-04 | $27.72 | $27.72 | $27.69 | $27.69 | $25.50 | 1,660 |
2017-12-01 | $27.70 | $27.70 | $27.70 | $27.70 | $25.51 | 197 |
2017-11-30 | $27.69 | $27.72 | $27.69 | $27.71 | $25.52 | 1,295 |
2017-11-29 | $27.68 | $27.70 | $27.68 | $27.70 | $25.51 | 400 |
2017-11-28 | $27.66 | $27.71 | $27.66 | $27.71 | $25.52 | 200 |
2017-11-27 | $27.78 | $27.78 | $27.69 | $27.77 | $25.57 | 831 |
2017-11-24 | $27.71 | $27.71 | $27.68 | $27.68 | $25.49 | 200 |
2017-11-22 | $27.62 | $27.62 | $27.62 | $27.62 | $25.44 | 11 |
2017-11-21 | $27.62 | $27.62 | $27.62 | $27.62 | $25.44 | 255 |
2017-11-20 | $27.62 | $27.62 | $27.56 | $27.59 | $25.41 | 1,840 |
2017-11-17 | $27.60 | $27.60 | $27.60 | $27.60 | $25.42 | 605 |
2017-11-16 | $27.57 | $27.61 | $27.55 | $27.59 | $25.41 | 1,219 |
2017-11-15 | $27.43 | $27.55 | $27.43 | $27.55 | $25.37 | 13,158 |
2017-11-14 | $27.56 | $27.56 | $27.56 | $27.56 | $25.38 | 1 |
2017-11-13 | $27.59 | $27.59 | $27.54 | $27.56 | $25.38 | 1,177 |
2017-11-10 | $27.53 | $27.53 | $27.51 | $27.53 | $25.35 | 342 |
2017-11-09 | $27.54 | $27.54 | $27.54 | $27.54 | $25.36 | 0 |
2017-11-08 | $27.59 | $27.60 | $27.54 | $27.54 | $25.37 | 2,078 |
2017-11-07 | $27.50 | $27.53 | $27.50 | $27.53 | $25.35 | 442 |
2017-11-06 | $27.55 | $27.55 | $27.55 | $27.55 | $25.37 | 394 |
2017-11-03 | $27.50 | $27.53 | $27.50 | $27.52 | $25.34 | 4,590 |
2017-11-02 | $27.51 | $27.53 | $27.51 | $27.52 | $25.34 | 1,133 |
2017-11-01 | $27.51 | $27.51 | $27.50 | $27.50 | $25.32 | 1,116 |
2017-10-31 | $27.55 | $27.55 | $27.51 | $27.51 | $25.33 | 6,546 |
2017-10-30 | $27.53 | $27.53 | $27.52 | $27.52 | $25.34 | 1,327 |
2017-10-27 | $27.49 | $27.50 | $27.45 | $27.49 | $25.32 | 1,960 |
2017-10-26 | $27.50 | $27.52 | $27.49 | $27.49 | $25.31 | 1,027 |
2017-10-25 | $27.51 | $27.51 | $27.47 | $27.47 | $25.30 | 1,515 |
2017-10-24 | $27.50 | $27.50 | $27.50 | $27.50 | $25.33 | 365 |
2017-10-23 | $27.54 | $27.54 | $27.49 | $27.52 | $25.34 | 7,282 |
2017-10-20 | $27.52 | $27.53 | $27.52 | $27.53 | $25.36 | 243 |
2017-10-19 | $27.56 | $27.56 | $27.56 | $27.56 | $25.38 | 756 |
2017-10-18 | $27.58 | $27.58 | $27.53 | $27.55 | $25.37 | 5,123 |
2017-10-17 | $27.56 | $27.56 | $27.55 | $27.56 | $25.38 | 778 |
2017-10-16 | $27.55 | $27.56 | $27.55 | $27.56 | $25.38 | 404 |
2017-10-13 | $27.55 | $27.59 | $27.55 | $27.56 | $25.38 | 1,012 |
2017-10-12 | $27.56 | $27.56 | $27.54 | $27.54 | $25.36 | 616 |
2017-10-11 | $27.62 | $27.62 | $27.49 | $27.52 | $25.35 | 768 |
2017-10-10 | $27.50 | $27.53 | $27.50 | $27.53 | $25.35 | 6,560 |
2017-10-09 | $27.49 | $27.49 | $27.49 | $27.49 | $25.32 | 609 |
2017-10-06 | $27.51 | $27.51 | $27.50 | $27.50 | $25.32 | 365 |
2017-10-05 | $27.49 | $27.49 | $27.49 | $27.49 | $25.31 | 56 |
2017-10-04 | $27.50 | $27.50 | $27.48 | $27.49 | $25.31 | 1,323 |
2017-10-03 | $27.51 | $27.52 | $27.51 | $27.52 | $25.34 | 1,078 |
2017-10-02 | $27.45 | $27.51 | $27.45 | $27.48 | $25.31 | 752 |
2017-09-29 | $27.43 | $27.43 | $27.43 | $27.43 | $25.26 | 1 |
2017-09-28 | $27.43 | $27.43 | $27.43 | $27.43 | $25.26 | 239 |
2017-09-27 | $27.43 | $27.43 | $27.41 | $27.41 | $25.24 | 2,052 |
2017-09-26 | $27.48 | $27.48 | $27.46 | $27.47 | $25.30 | 3,625 |
2017-09-25 | $27.47 | $27.47 | $27.46 | $27.46 | $25.29 | 838 |
2017-09-22 | $27.48 | $27.49 | $27.44 | $27.47 | $25.30 | 1,222 |
2017-09-21 | $27.45 | $27.46 | $27.42 | $27.42 | $25.25 | 8,987 |
2017-09-20 | $27.46 | $27.51 | $27.43 | $27.48 | $25.31 | 5,282 |
2017-09-19 | $27.47 | $27.51 | $27.46 | $27.49 | $25.32 | 5,293 |
2017-09-18 | $27.56 | $27.56 | $27.51 | $27.51 | $25.33 | 297 |
2017-09-15 | $27.50 | $27.52 | $27.50 | $27.52 | $25.34 | 679 |
2017-09-14 | $27.52 | $27.52 | $27.50 | $27.52 | $25.34 | 2,619 |
2017-09-13 | $27.57 | $27.57 | $27.52 | $27.53 | $25.35 | 384 |
2017-09-12 | $27.56 | $27.56 | $27.54 | $27.54 | $25.36 | 2,860 |
2017-09-11 | $27.56 | $27.57 | $27.56 | $27.57 | $25.39 | 4,550 |
2017-09-08 | $27.60 | $27.60 | $27.58 | $27.58 | $25.40 | 1,945 |
2017-09-07 | $27.57 | $27.57 | $27.57 | $27.57 | $25.39 | 521 |
2017-09-06 | $27.57 | $27.57 | $27.57 | $27.57 | $25.39 | 11 |
2017-09-05 | $27.58 | $27.58 | $27.57 | $27.57 | $25.39 | 272 |
2017-09-01 | $27.54 | $27.54 | $27.50 | $27.52 | $25.34 | 1,134 |
2017-08-31 | $27.51 | $27.51 | $27.50 | $27.51 | $25.33 | 2,011 |
2017-08-30 | $27.48 | $27.48 | $27.48 | $27.48 | $25.31 | 328 |
2017-08-29 | $27.51 | $27.51 | $27.48 | $27.49 | $25.32 | 1,615 |
2017-08-28 | $27.49 | $27.49 | $27.45 | $27.48 | $25.30 | 928 |
2017-08-25 | $27.50 | $27.51 | $27.49 | $27.50 | $25.33 | 4,480 |
2017-08-24 | $27.45 | $27.47 | $27.45 | $27.47 | $25.30 | 637 |
2017-08-23 | $27.52 | $27.52 | $27.50 | $27.51 | $25.33 | 609 |
2017-08-22 | $27.50 | $27.50 | $27.44 | $27.47 | $25.30 | 620 |
2017-08-21 | $27.44 | $27.48 | $27.44 | $27.48 | $25.31 | 5,898 |
2017-08-18 | $27.42 | $27.47 | $27.42 | $27.45 | $25.28 | 2,005 |
2017-08-17 | $27.49 | $27.49 | $27.49 | $27.49 | $25.32 | 300 |
2017-08-16 | $27.46 | $27.48 | $27.43 | $27.44 | $25.27 | 2,862 |
2017-08-15 | $27.47 | $27.48 | $27.40 | $27.46 | $25.29 | 18,883 |
2017-08-14 | $27.44 | $27.52 | $27.44 | $27.50 | $25.32 | 1,178 |
2017-08-11 | $27.44 | $27.45 | $27.44 | $27.45 | $25.28 | 608 |
2017-08-10 | $27.43 | $27.45 | $27.43 | $27.44 | $25.27 | 1,597 |
2017-08-09 | $27.47 | $27.48 | $27.47 | $27.47 | $25.30 | 954 |
2017-08-08 | $27.41 | $27.43 | $27.41 | $27.43 | $25.26 | 395 |
2017-08-07 | $27.40 | $27.42 | $27.40 | $27.40 | $25.24 | 949 |
2017-08-04 | $27.42 | $27.42 | $27.42 | $27.42 | $25.25 | 864 |
2017-08-03 | $27.46 | $27.47 | $27.44 | $27.44 | $25.27 | 1,931 |
2017-08-02 | $27.41 | $27.41 | $27.41 | $27.41 | $25.24 | 6 |
2017-08-01 | $27.47 | $27.47 | $27.41 | $27.41 | $25.24 | 1,342 |
2017-07-31 | $27.52 | $27.52 | $27.45 | $27.46 | $25.29 | 947 |
2017-07-28 | $27.42 | $27.43 | $27.42 | $27.43 | $25.26 | 401 |
2017-07-27 | $27.29 | $27.40 | $27.29 | $27.39 | $25.23 | 4,248 |
2017-07-26 | $27.43 | $27.45 | $27.43 | $27.45 | $25.28 | 301 |
2017-07-25 | $27.41 | $27.41 | $27.40 | $27.40 | $25.23 | 791 |
2017-07-24 | $27.42 | $27.42 | $27.39 | $27.42 | $25.25 | 2,157 |
2017-07-21 | $27.39 | $27.42 | $27.39 | $27.42 | $25.25 | 563 |
2017-07-20 | $27.39 | $27.41 | $27.39 | $27.41 | $25.24 | 396 |
2017-07-19 | $27.33 | $27.42 | $27.33 | $27.40 | $25.23 | 9,796 |
2017-07-18 | $27.41 | $27.41 | $27.38 | $27.39 | $25.22 | 3,088 |
2017-07-17 | $27.39 | $27.39 | $27.36 | $27.36 | $25.20 | 3,422 |
2017-07-14 | $27.38 | $27.38 | $27.34 | $27.36 | $25.20 | 3,059 |
2017-07-13 | $27.31 | $27.34 | $27.31 | $27.34 | $25.17 | 1,701 |
2017-07-12 | $27.35 | $27.35 | $27.28 | $27.29 | $25.13 | 17,275 |
2017-07-11 | $27.24 | $27.26 | $27.24 | $27.26 | $25.10 | 720 |
2017-07-10 | $27.33 | $27.33 | $27.24 | $27.26 | $25.11 | 4,923 |
2017-07-07 | $27.25 | $27.29 | $27.25 | $27.29 | $25.13 | 2,846 |
2017-07-06 | $27.27 | $27.30 | $27.24 | $27.29 | $25.13 | 4,956 |
2017-07-05 | $27.31 | $27.32 | $27.30 | $27.31 | $25.15 | 1,563 |
2017-07-03 | $27.29 | $27.29 | $27.29 | $27.29 | $25.13 | 0 |
2017-06-30 | $27.30 | $27.30 | $27.29 | $27.29 | $25.13 | 1,038 |
2017-06-29 | $27.31 | $27.31 | $27.31 | $27.31 | $25.15 | 380 |
2017-06-28 | $27.33 | $27.38 | $27.33 | $27.38 | $25.21 | 6,063 |
2017-06-27 | $27.33 | $27.34 | $27.33 | $27.34 | $25.17 | 1,226 |
2017-06-26 | $27.36 | $27.36 | $27.36 | $27.36 | $25.20 | 524 |
2017-06-23 | $27.38 | $27.39 | $27.35 | $27.35 | $25.19 | 10,286 |
2017-06-22 | $27.39 | $27.39 | $27.36 | $27.38 | $25.22 | 6,517 |
2017-06-21 | $27.38 | $27.38 | $27.34 | $27.35 | $25.18 | 14,931 |
2017-06-20 | $27.38 | $27.38 | $27.35 | $27.35 | $25.19 | 790 |
2017-06-19 | $27.39 | $27.40 | $27.37 | $27.37 | $25.21 | 1,757 |
2017-06-16 | $27.33 | $27.38 | $27.33 | $27.33 | $25.17 | 1,799 |
2017-06-15 | $27.36 | $27.39 | $27.36 | $27.39 | $25.22 | 517 |
2017-06-14 | $27.46 | $27.46 | $27.40 | $27.43 | $25.26 | 2,208 |
2017-06-13 | $27.40 | $27.40 | $27.38 | $27.38 | $25.22 | 663 |
2017-06-12 | $27.31 | $27.40 | $27.31 | $27.39 | $25.22 | 3,765 |
2017-06-09 | $27.37 | $27.37 | $27.37 | $27.37 | $25.21 | 225 |
2017-06-08 | $27.38 | $27.38 | $27.35 | $27.36 | $25.20 | 1,448 |
2017-06-07 | $27.33 | $27.42 | $27.33 | $27.38 | $25.22 | 7,140 |
2017-06-06 | $27.39 | $27.41 | $27.39 | $27.39 | $25.23 | 1,485 |
2017-06-05 | $27.36 | $27.36 | $27.36 | $27.36 | $25.19 | 429 |
2017-06-02 | $27.39 | $27.39 | $27.38 | $27.38 | $25.22 | 333 |
2017-06-01 | $27.32 | $27.32 | $27.32 | $27.32 | $25.16 | 148 |
2017-05-31 | $27.31 | $27.34 | $27.29 | $27.33 | $25.17 | 3,833 |
2017-05-30 | $27.31 | $27.33 | $27.30 | $27.33 | $25.17 | 3,906 |
2017-05-26 | $27.29 | $27.31 | $27.26 | $27.31 | $25.15 | 7,381 |
2017-05-25 | $27.32 | $27.32 | $27.29 | $27.32 | $25.16 | 5,304 |
2017-05-24 | $27.23 | $27.25 | $27.23 | $27.25 | $25.10 | 2,709 |
2017-05-23 | $27.30 | $27.30 | $27.30 | $27.30 | $25.14 | 0 |
2017-05-22 | $27.30 | $27.30 | $27.26 | $27.30 | $25.14 | 3,508 |
2017-05-19 | $27.28 | $27.29 | $27.25 | $27.29 | $25.13 | 4,568 |
2017-05-18 | $27.26 | $27.26 | $27.24 | $27.24 | $25.09 | 1,250 |
2017-05-17 | $27.23 | $27.28 | $27.23 | $27.26 | $25.10 | 2,905 |
2017-05-16 | $27.25 | $27.25 | $27.24 | $27.24 | $25.08 | 1,909 |
2017-05-15 | $27.25 | $27.25 | $27.23 | $27.23 | $25.08 | 1,531 |
2017-05-12 | $27.15 | $27.23 | $27.15 | $27.23 | $25.08 | 879 |
2017-05-11 | $27.22 | $27.23 | $27.20 | $27.23 | $25.08 | 1,452 |
2017-05-10 | $27.26 | $27.26 | $27.23 | $27.24 | $25.09 | 4,050 |
2017-05-09 | $27.20 | $27.20 | $27.19 | $27.20 | $25.05 | 2,184 |
2017-05-08 | $27.24 | $27.24 | $27.24 | $27.24 | $25.09 | 8 |
2017-05-05 | $27.22 | $27.26 | $27.22 | $27.24 | $25.09 | 6,563 |
2017-05-04 | $27.22 | $27.23 | $27.21 | $27.23 | $25.07 | 1,119 |
2017-05-03 | $27.26 | $27.26 | $27.23 | $27.23 | $25.08 | 784 |
2017-05-02 | $27.26 | $27.26 | $27.26 | $27.26 | $25.11 | 2,201 |
2017-05-01 | $27.25 | $27.28 | $27.25 | $27.26 | $25.11 | 3,569 |
2017-04-28 | $27.23 | $27.27 | $27.23 | $27.27 | $25.11 | 876 |
2017-04-27 | $27.30 | $27.30 | $27.30 | $27.30 | $25.14 | 75 |
2017-04-26 | $27.30 | $27.30 | $27.30 | $27.30 | $25.14 | 919 |
2017-04-25 | $27.30 | $27.30 | $27.30 | $27.30 | $25.15 | 1,481 |
2017-04-24 | $27.26 | $27.30 | $27.26 | $27.30 | $25.14 | 3,119 |
2017-04-21 | $27.29 | $27.29 | $27.29 | $27.29 | $25.13 | 366 |
2017-04-20 | $27.31 | $27.31 | $27.31 | $27.31 | $25.15 | 1 |
2017-04-19 | $27.30 | $27.32 | $27.30 | $27.31 | $25.15 | 4,941 |
2017-04-18 | $27.31 | $27.31 | $27.27 | $27.30 | $25.14 | 2,915 |
2017-04-17 | $27.27 | $27.29 | $27.27 | $27.29 | $25.13 | 518 |
2017-04-13 | $27.27 | $27.27 | $27.22 | $27.22 | $25.07 | 5,055 |
2017-04-12 | $27.23 | $27.25 | $27.22 | $27.23 | $25.07 | 2,598 |
2017-04-11 | $27.20 | $27.26 | $27.20 | $27.22 | $25.07 | 1,636 |
2017-04-10 | $27.19 | $27.25 | $27.19 | $27.25 | $25.09 | 7,261 |
2017-04-07 | $27.17 | $27.18 | $27.17 | $27.18 | $25.03 | 999 |
2017-04-06 | $27.18 | $27.18 | $27.17 | $27.18 | $25.03 | 4,162 |
2017-04-05 | $27.24 | $27.25 | $27.16 | $27.16 | $25.01 | 14,474 |
2017-04-04 | $27.21 | $27.21 | $27.17 | $27.20 | $25.05 | 3,208 |
2017-04-03 | $27.10 | $27.19 | $27.10 | $27.19 | $25.04 | 670 |
2017-03-31 | $27.20 | $27.20 | $27.17 | $27.18 | $25.03 | 2,835 |
2017-03-30 | $27.18 | $27.18 | $27.13 | $27.13 | $24.98 | 3,737 |
2017-03-29 | $27.13 | $27.13 | $27.10 | $27.10 | $24.96 | 4,809 |
2017-03-28 | $27.04 | $27.11 | $27.04 | $27.09 | $24.95 | 3,005 |
2017-03-27 | $27.09 | $27.10 | $27.06 | $27.07 | $24.93 | 1,397 |
2017-03-24 | $27.10 | $27.17 | $27.09 | $27.10 | $24.95 | 6,105 |
2017-03-23 | $27.16 | $27.18 | $27.15 | $27.18 | $25.03 | 4,348 |
2017-03-22 | $27.08 | $27.08 | $27.08 | $27.08 | $24.94 | 2 |
2017-03-21 | $27.11 | $27.13 | $27.08 | $27.08 | $24.94 | 4,098 |
2017-03-20 | $27.13 | $27.13 | $27.13 | $27.13 | $24.99 | 289 |
2017-03-17 | $27.14 | $27.17 | $27.12 | $27.12 | $24.98 | 6,139 |
2017-03-16 | $27.10 | $27.10 | $27.10 | $27.10 | $24.96 | 135 |
2017-03-15 | $27.04 | $27.10 | $27.04 | $27.10 | $24.95 | 601 |
2017-03-14 | $27.04 | $27.07 | $27.01 | $27.01 | $24.87 | 6,086 |
2017-03-13 | $27.04 | $27.04 | $27.03 | $27.04 | $24.90 | 568 |
2017-03-10 | $27.00 | $27.04 | $27.00 | $27.02 | $24.88 | 707 |
2017-03-09 | $27.03 | $27.05 | $27.03 | $27.05 | $24.91 | 1,036 |
2017-03-08 | $27.08 | $27.08 | $27.07 | $27.07 | $24.93 | 1,670 |
2017-03-07 | $27.13 | $27.14 | $27.12 | $27.14 | $24.99 | 2,208 |
2017-03-06 | $27.15 | $27.16 | $27.15 | $27.16 | $25.01 | 1,024 |
2017-03-03 | $27.16 | $27.17 | $27.15 | $27.15 | $25.00 | 1,931 |
2017-03-02 | $27.19 | $27.19 | $27.19 | $27.19 | $25.04 | 763 |
2017-03-01 | $27.21 | $27.24 | $27.20 | $27.21 | $25.06 | 3,440 |
2017-02-28 | $27.18 | $27.22 | $27.18 | $27.21 | $25.06 | 1,363 |
2017-02-27 | $27.24 | $27.24 | $27.24 | $27.24 | $25.09 | 1,123 |
2017-02-24 | $27.22 | $27.23 | $27.22 | $27.23 | $25.08 | 446 |
2017-02-23 | $27.18 | $27.26 | $27.18 | $27.20 | $25.05 | 5,990 |
2017-02-22 | $27.18 | $27.18 | $27.14 | $27.17 | $25.02 | 2,688 |
2017-02-21 | $27.16 | $27.18 | $27.16 | $27.18 | $25.03 | 7,069 |
2017-02-17 | $27.10 | $27.10 | $27.10 | $27.10 | $24.96 | 80 |
2017-02-16 | $27.11 | $27.11 | $27.10 | $27.10 | $24.96 | 1,089 |
2017-02-15 | $27.05 | $27.10 | $27.05 | $27.08 | $24.94 | 10,306 |
2017-02-14 | $27.04 | $27.09 | $27.04 | $27.08 | $24.94 | 4,453 |
2017-02-13 | $27.08 | $27.11 | $27.08 | $27.10 | $24.96 | 15,218 |
2017-02-10 | $27.05 | $27.10 | $27.05 | $27.09 | $24.94 | 6,741 |
2017-02-09 | $27.05 | $27.05 | $27.05 | $27.05 | $24.91 | 739 |
2017-02-08 | $26.96 | $27.07 | $26.96 | $27.05 | $24.91 | 29,074 |
2017-02-07 | $26.99 | $27.06 | $26.99 | $27.04 | $24.90 | 1,297 |
2017-02-06 | $27.04 | $27.04 | $27.01 | $27.03 | $24.89 | 2,309 |
2017-02-03 | $27.03 | $27.04 | $27.00 | $27.03 | $24.89 | 11,900 |
2017-02-02 | $27.00 | $27.00 | $26.97 | $26.98 | $24.85 | 3,184 |
2017-02-01 | $26.93 | $26.98 | $26.93 | $26.95 | $24.82 | 1,908 |
2017-01-31 | $26.99 | $27.01 | $26.97 | $26.97 | $24.84 | 4,427 |
2017-01-30 | $27.04 | $27.04 | $26.96 | $26.96 | $24.83 | 2,915 |
2017-01-27 | $26.91 | $27.02 | $26.91 | $27.01 | $24.87 | 5,901 |
2017-01-26 | $26.95 | $27.04 | $26.95 | $27.04 | $24.90 | 8,866 |
2017-01-25 | $27.09 | $27.09 | $27.00 | $27.00 | $24.87 | 3,795 |
2017-01-24 | $26.98 | $27.04 | $26.98 | $27.02 | $24.88 | 5,696 |
2017-01-23 | $27.03 | $27.04 | $27.01 | $27.02 | $24.89 | 19,786 |
2017-01-20 | $26.95 | $27.00 | $26.95 | $26.96 | $24.83 | 3,433 |
2017-01-19 | $26.94 | $26.98 | $26.94 | $26.96 | $24.83 | 8,523 |
2017-01-18 | $26.90 | $27.02 | $26.90 | $27.00 | $24.87 | 3,533 |
2017-01-17 | $27.00 | $27.02 | $27.00 | $27.00 | $24.87 | 15,205 |
2017-01-13 | $26.97 | $27.00 | $26.97 | $27.00 | $24.86 | 2,490 |
2017-01-12 | $26.92 | $27.01 | $26.92 | $27.01 | $24.87 | 7,447 |
2017-01-11 | $26.96 | $27.01 | $26.96 | $27.01 | $24.87 | 2,975 |
2017-01-10 | $27.02 | $27.02 | $27.00 | $27.01 | $24.88 | 6,256 |
2017-01-09 | $27.01 | $27.04 | $27.00 | $27.03 | $24.89 | 152,313 |
2017-01-06 | $27.02 | $27.06 | $27.02 | $27.05 | $24.91 | 3,323 |
2017-01-05 | $26.86 | $27.02 | $26.86 | $27.02 | $24.89 | 1,630 |
2017-01-04 | $26.99 | $27.00 | $26.98 | $27.00 | $24.86 | 3,645 |
2017-01-03 | $26.94 | $26.94 | $26.94 | $26.94 | $24.81 | 274 |
2016-12-30 | $26.91 | $26.91 | $26.91 | $26.91 | $24.79 | 252 |
2016-12-29 | $26.87 | $26.87 | $26.87 | $26.87 | $24.75 | 100 |
2016-12-28 | $26.90 | $26.90 | $26.48 | $26.86 | $24.74 | 1,730 |
2016-12-27 | $26.90 | $26.90 | $26.89 | $26.90 | $24.77 | 613 |
2016-12-23 | $26.88 | $26.88 | $26.88 | $26.88 | $24.76 | 173 |
2016-12-22 | $26.89 | $26.89 | $26.87 | $26.87 | $24.74 | 1,474 |
2016-12-21 | $26.97 | $26.97 | $26.87 | $26.87 | $24.75 | 5,066 |
2016-12-20 | $26.91 | $26.91 | $26.91 | $26.91 | $24.78 | 1 |
2016-12-19 | $26.94 | $26.94 | $26.90 | $26.91 | $24.78 | 562 |
2016-12-16 | $26.76 | $26.89 | $26.76 | $26.85 | $24.73 | 1,648 |
2016-12-15 | $26.79 | $26.85 | $26.79 | $26.85 | $24.73 | 2,577 |
2016-12-14 | $27.00 | $27.00 | $26.87 | $26.88 | $24.75 | 3,493 |
2016-12-13 | $26.71 | $26.95 | $26.71 | $26.91 | $24.78 | 10,703 |
2016-12-12 | $26.87 | $26.90 | $26.85 | $26.87 | $24.75 | 1,696 |
2016-12-09 | $26.91 | $26.91 | $26.86 | $26.86 | $24.73 | 4,301 |
2016-12-08 | $26.87 | $26.87 | $26.87 | $26.87 | $24.75 | 336 |
2016-12-07 | $26.87 | $26.87 | $26.86 | $26.86 | $24.74 | 2,730 |
2016-12-06 | $26.81 | $26.81 | $26.80 | $26.80 | $24.68 | 1,497 |
2016-12-05 | $26.76 | $26.77 | $26.72 | $26.77 | $24.65 | 1,570 |
2016-12-02 | $26.76 | $26.76 | $26.70 | $26.70 | $24.59 | 2,248 |
2016-12-01 | $26.74 | $26.74 | $26.68 | $26.68 | $24.57 | 700 |
2016-11-30 | $26.76 | $26.76 | $26.73 | $26.76 | $24.65 | 1,995 |
2016-11-29 | $26.81 | $26.81 | $26.77 | $26.79 | $24.67 | 3,727 |
2016-11-28 | $26.74 | $26.75 | $26.71 | $26.72 | $24.61 | 1,306 |
2016-11-25 | $26.72 | $26.72 | $26.72 | $26.72 | $24.61 | 2,013 |
2016-11-23 | $26.98 | $26.98 | $26.98 | $26.98 | $24.85 | 1,386 |
2016-11-22 | $26.72 | $26.72 | $26.72 | $26.72 | $24.61 | 560 |
2016-11-21 | $26.70 | $26.70 | $26.70 | $26.70 | $24.59 | 1,046 |
2016-11-18 | $26.66 | $26.68 | $26.66 | $26.67 | $24.56 | 2,585 |
2016-11-17 | $26.78 | $26.78 | $26.71 | $26.71 | $24.60 | 778 |
2016-11-16 | $26.75 | $26.75 | $26.64 | $26.69 | $24.58 | 660 |
2016-11-15 | $26.67 | $26.72 | $26.67 | $26.69 | $24.58 | 4,635 |
2016-11-14 | $26.65 | $26.65 | $26.65 | $26.65 | $24.54 | 82 |
2016-11-11 | $26.71 | $26.71 | $26.65 | $26.65 | $24.54 | 3,719 |
2016-11-10 | $26.68 | $26.71 | $26.64 | $26.70 | $24.59 | 1,587 |
2016-11-09 | $26.78 | $26.78 | $26.78 | $26.78 | $24.66 | 752 |
2016-11-08 | $26.76 | $26.80 | $26.74 | $26.78 | $24.66 | 3,596 |
2016-11-07 | $26.71 | $26.76 | $26.71 | $26.75 | $24.63 | 3,903 |
2016-11-04 | $26.62 | $26.65 | $26.62 | $26.65 | $24.54 | 528 |
2016-11-03 | $26.67 | $26.70 | $26.62 | $26.62 | $24.52 | 1,231 |
2016-11-02 | $26.67 | $26.70 | $26.67 | $26.69 | $24.58 | 1,810 |
2016-11-01 | $26.70 | $26.71 | $26.66 | $26.66 | $24.55 | 110,829 |
2016-10-31 | $26.78 | $26.78 | $26.78 | $26.78 | $24.66 | 1,063 |
2016-10-28 | $26.76 | $26.76 | $26.76 | $26.76 | $24.64 | 221 |
2016-10-27 | $26.71 | $26.71 | $26.71 | $26.71 | $24.59 | 350 |
2016-10-26 | $26.88 | $26.88 | $26.80 | $26.83 | $24.71 | 1,543 |
2016-10-25 | $26.85 | $26.85 | $26.84 | $26.85 | $24.73 | 1,650 |
2016-10-24 | $26.92 | $26.92 | $26.85 | $26.89 | $24.76 | 2,219 |
2016-10-21 | $26.80 | $26.89 | $26.80 | $26.85 | $24.73 | 2,050 |
2016-10-20 | $26.86 | $26.86 | $26.86 | $26.86 | $24.73 | 90 |
2016-10-19 | $26.90 | $26.91 | $26.84 | $26.86 | $24.73 | 10,899 |
2016-10-18 | $27.40 | $27.42 | $26.86 | $26.91 | $24.78 | 7,326 |
2016-10-17 | $26.87 | $26.91 | $26.80 | $26.80 | $24.68 | 12,262 |
2016-10-14 | $26.88 | $26.92 | $26.88 | $26.89 | $24.77 | 3,606 |
2016-10-13 | $26.84 | $26.84 | $26.84 | $26.84 | $24.72 | 1,032 |
2016-10-12 | $26.88 | $26.88 | $26.88 | $26.88 | $24.75 | 755 |
2016-10-11 | $26.47 | $26.88 | $26.47 | $26.87 | $24.75 | 15,462 |
2016-10-10 | $26.95 | $26.95 | $26.88 | $26.88 | $24.75 | 583 |
2016-10-07 | $26.88 | $26.90 | $26.84 | $26.86 | $24.74 | 2,411 |
2016-10-06 | $26.92 | $26.92 | $26.88 | $26.88 | $24.76 | 3,640 |
2016-10-05 | $26.90 | $26.90 | $26.90 | $26.90 | $24.77 | 33 |
2016-10-04 | $26.89 | $26.90 | $26.88 | $26.90 | $24.77 | 1,627 |
2016-10-03 | $26.95 | $26.95 | $26.92 | $26.92 | $24.79 | 507 |
2016-09-30 | $26.97 | $27.02 | $26.96 | $26.97 | $24.83 | 1,697 |
2016-09-29 | $26.98 | $27.03 | $26.94 | $26.99 | $24.86 | 2,531 |
2016-09-28 | $26.99 | $26.99 | $26.99 | $26.99 | $24.86 | 90 |
2016-09-27 | $27.01 | $27.01 | $26.95 | $26.99 | $24.86 | 2,120 |
2016-09-26 | $26.93 | $27.00 | $26.90 | $27.00 | $24.86 | 2,804 |
2016-09-23 | $27.01 | $27.04 | $26.96 | $27.04 | $24.90 | 1,646 |
2016-09-22 | $26.94 | $27.04 | $26.94 | $27.04 | $24.90 | 800 |
2016-09-21 | $26.99 | $26.99 | $26.99 | $26.99 | $24.86 | 379 |
2016-09-20 | $26.98 | $26.98 | $26.88 | $26.90 | $24.77 | 1,536 |
2016-09-19 | $26.87 | $26.87 | $26.87 | $26.87 | $24.75 | 1 |
2016-09-16 | $26.89 | $26.89 | $26.87 | $26.87 | $24.75 | 472 |
2016-09-15 | $26.89 | $26.91 | $26.87 | $26.88 | $24.75 | 2,363 |
2016-09-14 | $26.85 | $26.85 | $26.85 | $26.85 | $24.73 | 354 |
2016-09-13 | $26.89 | $26.89 | $26.82 | $26.84 | $24.72 | 1,560 |
2016-09-12 | $26.93 | $26.93 | $26.81 | $26.82 | $24.69 | 2,508 |
2016-09-09 | $26.95 | $26.95 | $26.95 | $26.95 | $24.82 | 1,636 |
2016-09-08 | $26.97 | $26.99 | $26.93 | $26.95 | $24.82 | 17,465 |
2016-09-07 | $26.96 | $26.96 | $26.96 | $26.96 | $24.83 | 133 |
2016-09-06 | $27.03 | $27.05 | $27.01 | $27.01 | $24.87 | 927 |
2016-09-02 | $27.00 | $27.02 | $26.98 | $26.98 | $24.84 | 1,200 |
2016-09-01 | $26.99 | $27.00 | $26.99 | $27.00 | $24.87 | 420 |
2016-08-31 | $26.92 | $26.92 | $26.92 | $26.92 | $24.79 | 78 |
2016-08-30 | $27.00 | $27.01 | $26.92 | $26.92 | $24.79 | 1,295 |
2016-08-29 | $26.96 | $26.96 | $26.96 | $26.96 | $24.83 | 382 |
2016-08-26 | $27.05 | $27.05 | $26.99 | $27.00 | $24.87 | 2,137 |
2016-08-25 | $27.06 | $27.06 | $26.99 | $27.01 | $24.87 | 1,002 |
2016-08-24 | $26.95 | $26.95 | $26.95 | $26.95 | $24.82 | 72 |
2016-08-23 | $27.02 | $27.02 | $26.95 | $26.95 | $24.82 | 443 |
2016-08-22 | $27.00 | $27.03 | $26.98 | $27.02 | $24.88 | 2,000 |
2016-08-19 | $26.95 | $26.95 | $26.95 | $26.95 | $24.82 | 1,143 |
2016-08-18 | $27.01 | $27.01 | $27.01 | $27.01 | $24.87 | 0 |
2016-08-17 | $27.02 | $27.03 | $26.95 | $27.01 | $24.87 | 8,302 |
2016-08-16 | $26.95 | $26.95 | $26.95 | $26.95 | $24.82 | 2 |
2016-08-15 | $27.10 | $27.10 | $26.95 | $26.95 | $24.82 | 790 |
2016-08-12 | $26.96 | $27.01 | $26.95 | $26.97 | $24.84 | 3,323 |
2016-08-11 | $26.94 | $27.04 | $26.94 | $27.04 | $24.90 | 3,334 |
2016-08-10 | $27.03 | $27.05 | $27.00 | $27.05 | $24.91 | 5,111 |
2016-08-09 | $27.01 | $27.03 | $27.01 | $27.02 | $24.88 | 3,025 |
2016-08-08 | $27.01 | $27.01 | $27.01 | $27.01 | $24.87 | 211 |
2016-08-05 | $26.93 | $26.94 | $26.93 | $26.94 | $24.81 | 606 |
2016-08-04 | $26.99 | $27.00 | $26.96 | $26.96 | $24.83 | 1,262 |
2016-08-03 | $27.00 | $27.00 | $27.00 | $27.00 | $24.86 | 65 |
2016-08-02 | $26.98 | $27.00 | $26.98 | $27.00 | $24.86 | 229 |
2016-08-01 | $26.88 | $27.02 | $26.88 | $26.95 | $24.81 | 737 |
2016-07-29 | $26.99 | $26.99 | $26.99 | $26.99 | $24.86 | 257 |
2016-07-28 | $26.98 | $27.00 | $26.98 | $27.00 | $24.87 | 443 |
2016-07-27 | $26.98 | $27.00 | $26.98 | $27.00 | $24.87 | 372 |
2016-07-26 | $26.97 | $26.99 | $26.97 | $26.99 | $24.86 | 508 |
2016-07-25 | $26.93 | $26.93 | $26.93 | $26.93 | $24.80 | 16 |
2016-07-22 | $26.94 | $27.03 | $26.93 | $26.93 | $24.80 | 5,982 |
2016-07-21 | $27.01 | $27.01 | $27.01 | $27.01 | $24.87 | 0 |
2016-07-20 | $26.97 | $27.01 | $26.91 | $27.01 | $24.87 | 4,103 |
2016-07-19 | $26.89 | $26.90 | $26.89 | $26.90 | $24.77 | 430 |
2016-07-18 | $26.88 | $26.88 | $26.88 | $26.88 | $24.75 | 101 |
2016-07-15 | $26.91 | $26.92 | $26.89 | $26.89 | $24.76 | 514 |
2016-07-14 | $26.95 | $26.97 | $26.90 | $26.93 | $24.80 | 2,786 |
2016-07-13 | $26.92 | $26.92 | $26.92 | $26.92 | $24.79 | 0 |
2016-07-12 | $26.92 | $26.92 | $26.92 | $26.92 | $24.79 | 35 |
2016-07-11 | $26.93 | $26.94 | $26.89 | $26.92 | $24.79 | 701 |
2016-07-08 | $26.94 | $26.95 | $26.86 | $26.93 | $24.80 | 976 |
2016-07-07 | $26.96 | $26.96 | $26.86 | $26.88 | $24.75 | 9,905 |
2016-07-06 | $26.88 | $26.89 | $26.81 | $26.88 | $24.75 | 2,351 |
2016-07-05 | $26.86 | $26.86 | $26.81 | $26.82 | $24.70 | 2,469 |
2016-07-01 | $26.85 | $26.90 | $26.85 | $26.85 | $24.73 | 2,410 |
2016-06-30 | $26.84 | $26.86 | $26.80 | $26.86 | $24.74 | 3,405 |
2016-06-29 | $26.77 | $26.81 | $26.77 | $26.81 | $24.69 | 387 |
2016-06-28 | $26.76 | $26.76 | $26.70 | $26.70 | $24.59 | 1,945 |
2016-06-27 | $26.73 | $26.73 | $26.73 | $26.73 | $24.61 | 0 |
2016-06-24 | $26.73 | $26.73 | $26.73 | $26.73 | $24.61 | 278 |
2016-06-23 | $26.76 | $26.76 | $26.76 | $26.76 | $24.64 | 100 |
2016-06-22 | $26.70 | $26.80 | $26.70 | $26.72 | $24.61 | 817 |
2016-06-21 | $26.76 | $26.77 | $26.73 | $26.74 | $24.63 | 2,200 |
2016-06-20 | $26.77 | $26.78 | $26.77 | $26.78 | $24.66 | 3,076 |
2016-06-17 | $26.75 | $26.75 | $26.75 | $26.75 | $24.63 | 0 |
2016-06-16 | $26.70 | $26.76 | $26.70 | $26.75 | $24.63 | 17,955 |
2016-06-15 | $26.73 | $26.81 | $26.72 | $26.81 | $24.69 | 4,185 |
2016-06-14 | $26.70 | $26.70 | $26.70 | $26.70 | $24.59 | 1,340 |
2016-06-13 | $26.75 | $26.75 | $26.74 | $26.74 | $24.62 | 720 |
2016-06-10 | $26.78 | $26.79 | $26.78 | $26.79 | $24.67 | 715 |
2016-06-09 | $26.80 | $26.80 | $26.80 | $26.80 | $24.68 | 100 |
2016-06-08 | $26.80 | $26.80 | $26.75 | $26.80 | $24.68 | 5,280 |
2016-06-07 | $26.74 | $26.74 | $26.74 | $26.74 | $24.63 | 0 |
2016-06-06 | $26.78 | $26.78 | $26.71 | $26.74 | $24.63 | 695 |
2016-06-03 | $26.70 | $26.77 | $26.70 | $26.77 | $24.65 | 1,990 |
2016-06-02 | $26.73 | $26.73 | $26.73 | $26.73 | $24.62 | 0 |
2016-06-01 | $26.73 | $26.73 | $26.73 | $26.73 | $24.62 | 555 |
2016-05-31 | $26.68 | $26.68 | $26.67 | $26.67 | $24.56 | 811 |
2016-05-27 | $26.78 | $26.78 | $26.78 | $26.78 | $24.66 | 243 |
2016-05-26 | $26.71 | $26.73 | $26.66 | $26.72 | $24.61 | 3,821 |
2016-05-25 | $26.65 | $26.71 | $26.65 | $26.71 | $24.60 | 845 |
2016-05-24 | $26.67 | $26.74 | $26.65 | $26.65 | $24.54 | 6,662 |
2016-05-23 | $26.69 | $26.69 | $26.69 | $26.69 | $24.58 | 1,350 |
2016-05-20 | $26.61 | $26.67 | $26.61 | $26.62 | $24.51 | 5,948 |
2016-05-19 | $26.68 | $26.68 | $26.61 | $26.61 | $24.51 | 800 |
2016-05-18 | $26.64 | $26.66 | $26.63 | $26.63 | $24.53 | 2,714 |
2016-05-17 | $26.69 | $26.71 | $26.64 | $26.64 | $24.53 | 895 |
2016-05-16 | $26.60 | $26.78 | $26.60 | $26.78 | $24.66 | 1,441 |
2016-05-13 | $26.68 | $26.71 | $26.68 | $26.69 | $24.58 | 2,252 |
2016-05-12 | $26.73 | $26.73 | $26.73 | $26.73 | $24.62 | 50 |
2016-05-11 | $26.80 | $26.83 | $26.73 | $26.73 | $24.62 | 2,304 |
2016-05-10 | $26.84 | $26.84 | $26.77 | $26.77 | $24.65 | 1,578 |
2016-05-09 | $26.80 | $26.80 | $26.76 | $26.77 | $24.66 | 467 |
2016-05-06 | $26.72 | $26.77 | $26.72 | $26.77 | $24.65 | 1,215 |
2016-05-05 | $26.77 | $26.77 | $26.77 | $26.77 | $24.65 | 0 |
2016-05-04 | $26.72 | $26.77 | $26.72 | $26.77 | $24.65 | 1,110 |
2016-05-03 | $26.73 | $26.78 | $26.73 | $26.76 | $24.64 | 4,191 |
2016-05-02 | $26.75 | $26.79 | $26.75 | $26.77 | $24.65 | 6,065 |
2016-04-29 | $26.82 | $26.82 | $26.68 | $26.72 | $24.61 | 5,103 |
2016-04-28 | $25.51 | $26.78 | $25.51 | $26.78 | $24.66 | 1,005 |
2016-04-27 | $26.76 | $26.83 | $26.76 | $26.77 | $24.66 | 740 |
2016-04-26 | $26.77 | $26.78 | $26.77 | $26.78 | $24.67 | 1,093 |
2016-04-25 | $26.79 | $26.79 | $26.79 | $26.79 | $24.67 | 444 |
2016-04-22 | $26.81 | $26.81 | $26.72 | $26.75 | $24.63 | 1,941 |
2016-04-21 | $26.79 | $26.79 | $26.70 | $26.78 | $24.66 | 9,427 |
2016-04-20 | $26.80 | $26.84 | $26.78 | $26.80 | $24.68 | 1,299 |
2016-04-19 | $26.82 | $26.85 | $26.76 | $26.76 | $24.64 | 2,116 |
2016-04-18 | $26.74 | $26.75 | $26.73 | $26.75 | $24.63 | 1,369 |
2016-04-15 | $26.74 | $26.78 | $26.72 | $26.78 | $24.66 | 3,496 |
2016-04-14 | $26.72 | $26.72 | $26.72 | $26.72 | $24.61 | 75 |
2016-04-13 | $26.69 | $26.75 | $26.68 | $26.72 | $24.61 | 8,167 |
2016-04-12 | $26.67 | $26.67 | $26.65 | $26.66 | $24.55 | 830 |
2016-04-11 | $26.66 | $26.69 | $26.62 | $26.64 | $24.54 | 1,799 |
2016-04-08 | $26.57 | $26.66 | $26.57 | $26.65 | $24.54 | 7,575 |
2016-04-07 | $26.59 | $26.59 | $26.56 | $26.56 | $24.46 | 2,790 |
2016-04-06 | $26.59 | $26.59 | $26.59 | $26.59 | $24.49 | 75 |
2016-04-05 | $26.61 | $26.66 | $26.59 | $26.59 | $24.49 | 1,840 |
2016-04-04 | $26.79 | $26.79 | $26.22 | $26.70 | $24.59 | 5,616 |
2016-04-01 | $26.70 | $26.72 | $26.65 | $26.68 | $24.57 | 4,233 |
2016-03-31 | $26.68 | $26.73 | $26.67 | $26.73 | $24.62 | 4,686 |
2016-03-30 | $26.65 | $26.71 | $26.65 | $26.71 | $24.60 | 936 |
2016-03-29 | $26.55 | $26.55 | $26.52 | $26.52 | $24.42 | 600 |
2016-03-28 | $26.51 | $26.51 | $26.51 | $26.51 | $24.41 | 106 |
2016-03-24 | $26.44 | $26.48 | $26.44 | $26.45 | $24.36 | 2,768 |
2016-03-23 | $26.47 | $26.47 | $26.47 | $26.47 | $24.38 | 602 |
2016-03-22 | $26.54 | $26.57 | $26.54 | $26.57 | $24.47 | 1,975 |
2016-03-21 | $26.61 | $26.61 | $26.57 | $26.60 | $24.50 | 2,125 |
2016-03-18 | $26.62 | $26.62 | $26.62 | $26.62 | $24.52 | 170 |
2016-03-17 | $26.57 | $26.57 | $26.55 | $26.55 | $24.45 | 578 |
2016-03-16 | $26.47 | $26.52 | $26.47 | $26.52 | $24.42 | 5,396 |
2016-03-15 | $26.57 | $26.57 | $26.53 | $26.53 | $24.43 | 314 |
2016-03-14 | $26.55 | $26.55 | $26.51 | $26.52 | $24.43 | 1,649 |
2016-03-11 | $26.48 | $26.53 | $26.48 | $26.50 | $24.40 | 7,849 |
2016-03-10 | $26.48 | $26.53 | $26.40 | $26.41 | $24.32 | 1,325 |
2016-03-09 | $26.43 | $26.47 | $26.43 | $26.47 | $24.38 | 1,282 |
2016-03-08 | $26.45 | $26.46 | $26.45 | $26.46 | $24.37 | 4,253 |
2016-03-07 | $26.48 | $26.48 | $26.48 | $26.48 | $24.39 | 1,692 |
2016-03-04 | $26.47 | $26.47 | $26.45 | $26.46 | $24.37 | 7,724 |
2016-03-03 | $26.44 | $26.47 | $26.44 | $26.47 | $24.37 | 945 |
2016-03-02 | $26.39 | $26.45 | $26.38 | $26.41 | $24.33 | 6,600 |
2016-03-01 | $26.37 | $26.40 | $26.37 | $26.37 | $24.29 | 8,440 |
2016-02-29 | $26.32 | $26.34 | $26.32 | $26.34 | $24.26 | 874 |
2016-02-26 | $26.32 | $26.36 | $26.31 | $26.36 | $24.28 | 8,701 |
2016-02-25 | $26.34 | $26.38 | $26.29 | $26.34 | $24.26 | 7,852 |
2016-02-24 | $26.21 | $26.31 | $26.21 | $26.28 | $24.20 | 9,375 |
2016-02-23 | $26.36 | $26.36 | $26.27 | $26.27 | $24.19 | 4,980 |
2016-02-22 | $26.37 | $26.37 | $26.31 | $26.32 | $24.24 | 2,196 |
2016-02-19 | $26.29 | $26.29 | $26.29 | $26.29 | $24.21 | 633 |
2016-02-18 | $26.35 | $26.35 | $26.25 | $26.29 | $24.21 | 1,615 |
2016-02-17 | $26.31 | $26.32 | $26.29 | $26.29 | $24.21 | 4,060 |
2016-02-16 | $26.23 | $26.23 | $26.23 | $26.23 | $24.15 | 192 |
2016-02-12 | $26.20 | $26.23 | $26.20 | $26.22 | $24.15 | 848 |
2016-02-11 | $26.27 | $26.27 | $26.13 | $26.20 | $24.13 | 16,306 |
2016-02-10 | $26.25 | $26.25 | $26.25 | $26.25 | $24.17 | 299 |
2016-02-09 | $26.20 | $26.21 | $26.17 | $26.21 | $24.13 | 3,101 |
2016-02-08 | $26.16 | $26.20 | $26.12 | $26.17 | $24.10 | 2,606 |
2016-02-05 | $26.29 | $26.30 | $26.23 | $26.26 | $24.19 | 1,829 |
2016-02-04 | $26.33 | $26.37 | $26.31 | $26.31 | $24.23 | 7,266 |
2016-02-03 | $26.36 | $26.36 | $26.32 | $26.32 | $24.24 | 1,997 |
2016-02-02 | $26.33 | $26.33 | $26.27 | $26.29 | $24.21 | 1,148 |
2016-02-01 | $26.29 | $26.37 | $26.29 | $26.35 | $24.27 | 1,589 |
2016-01-29 | $26.30 | $26.34 | $26.23 | $26.34 | $24.26 | 6,446 |
2016-01-28 | $26.23 | $26.27 | $26.21 | $26.27 | $24.19 | 3,537 |
2016-01-27 | $26.19 | $26.26 | $26.16 | $26.18 | $24.11 | 5,240 |
2016-01-26 | $26.23 | $26.29 | $26.18 | $26.28 | $24.20 | 4,147 |
2016-01-25 | $26.27 | $26.27 | $26.18 | $26.18 | $24.11 | 3,001 |
2016-01-22 | $26.27 | $26.27 | $26.20 | $26.20 | $24.13 | 4,003 |
2016-01-21 | $26.17 | $26.20 | $26.10 | $26.14 | $24.07 | 12,435 |
2016-01-20 | $26.05 | $26.19 | $26.05 | $26.19 | $24.12 | 3,643 |
2016-01-19 | $26.15 | $26.16 | $26.15 | $26.16 | $24.09 | 1,645 |
2016-01-15 | $26.48 | $26.49 | $26.02 | $26.42 | $24.33 | 45,246 |
2016-01-14 | $26.20 | $26.28 | $26.20 | $26.26 | $24.19 | 8,417 |
2016-01-13 | $26.28 | $26.33 | $26.22 | $26.22 | $24.14 | 31,897 |
2016-01-12 | $26.30 | $26.31 | $26.24 | $26.26 | $24.19 | 6,451 |
2016-01-11 | $26.22 | $26.26 | $26.22 | $26.26 | $24.18 | 2,750 |
2016-01-08 | $26.42 | $26.42 | $26.26 | $26.29 | $24.21 | 4,657 |
2016-01-07 | $26.40 | $26.40 | $26.32 | $26.36 | $24.28 | 3,357 |
2016-01-06 | $26.37 | $26.47 | $26.37 | $26.46 | $24.37 | 6,463 |
2016-01-05 | $26.47 | $26.47 | $26.40 | $26.42 | $24.33 | 912 |
2016-01-04 | $26.53 | $26.53 | $26.53 | $26.53 | $24.43 | 1 |
2015-12-31 | $26.53 | $26.53 | $26.53 | $26.53 | $24.43 | 417 |
2015-12-30 | $26.52 | $26.58 | $26.51 | $26.54 | $24.44 | 1,990 |
2015-12-29 | $26.52 | $26.60 | $26.43 | $26.59 | $24.49 | 5,275 |
2015-12-28 | $26.56 | $26.56 | $26.56 | $26.56 | $24.46 | 861 |
2015-12-24 | $26.51 | $26.58 | $26.51 | $26.57 | $24.47 | 618 |
2015-12-23 | $26.48 | $26.56 | $26.48 | $26.53 | $24.43 | 10,905 |
2015-12-22 | $26.46 | $26.47 | $26.45 | $26.45 | $24.36 | 2,751 |
2015-12-21 | $25.27 | $26.44 | $25.27 | $26.44 | $24.34 | 9,658 |
2015-12-18 | $26.49 | $26.51 | $26.45 | $26.47 | $24.37 | 2,374 |
2015-12-17 | $26.48 | $26.56 | $26.48 | $26.54 | $24.44 | 6,416 |
2015-12-16 | $26.48 | $26.48 | $26.48 | $26.48 | $24.38 | 444 |
2015-12-15 | $26.52 | $26.52 | $26.52 | $26.52 | $24.42 | 360 |
2015-12-14 | $26.40 | $26.40 | $26.40 | $26.40 | $24.31 | 140 |
2015-12-11 | $26.46 | $26.46 | $26.45 | $26.45 | $24.36 | 987 |
2015-12-10 | $26.50 | $26.50 | $26.50 | $26.50 | $24.41 | 0 |
2015-12-09 | $26.50 | $26.50 | $26.50 | $26.50 | $24.41 | 1,405 |
2015-12-08 | $26.60 | $26.60 | $26.60 | $26.60 | $24.49 | 500 |
2015-12-07 | $26.62 | $26.63 | $26.53 | $26.57 | $24.47 | 39,258 |
2015-12-04 | $26.58 | $26.58 | $26.58 | $26.58 | $24.48 | 8,020 |
2015-12-03 | $26.60 | $26.60 | $26.60 | $26.60 | $24.49 | 0 |
2015-12-02 | $26.59 | $26.60 | $26.59 | $26.60 | $24.49 | 5,011 |
2015-12-01 | $26.64 | $26.67 | $26.61 | $26.61 | $24.50 | 8,000 |
2015-11-30 | $26.64 | $26.65 | $26.60 | $26.60 | $24.49 | 7,286 |
2015-11-27 | $26.60 | $26.63 | $26.59 | $26.59 | $24.49 | 3,745 |
2015-11-25 | $26.57 | $26.57 | $26.57 | $26.57 | $24.47 | 75 |
2015-11-24 | $26.55 | $26.57 | $26.55 | $26.57 | $24.47 | 683 |
2015-11-23 | $26.59 | $26.60 | $26.57 | $26.57 | $24.47 | 2,637 |
2015-11-20 | $26.59 | $26.62 | $26.58 | $26.59 | $24.49 | 2,725 |
2015-11-19 | $26.49 | $26.61 | $26.49 | $26.61 | $24.50 | 1,190 |
2015-11-18 | $26.59 | $26.59 | $26.59 | $26.59 | $24.49 | 145 |
2015-11-17 | $26.52 | $26.54 | $26.51 | $26.54 | $24.44 | 2,735 |
2015-11-16 | $26.45 | $26.50 | $26.43 | $26.49 | $24.39 | 3,529 |
2015-11-13 | $26.45 | $26.55 | $26.39 | $26.47 | $24.37 | 10,569 |
2015-11-12 | $26.57 | $26.57 | $26.57 | $26.57 | $24.47 | 115 |
2015-11-11 | $26.67 | $26.67 | $26.57 | $26.57 | $24.47 | 13,555 |
2015-11-10 | $26.56 | $26.58 | $26.56 | $26.56 | $24.46 | 4,265 |
2015-11-09 | $26.58 | $26.58 | $26.57 | $26.58 | $24.47 | 2,000 |
2015-11-06 | $26.72 | $26.72 | $26.72 | $26.72 | $24.60 | 80 |
2015-11-05 | $26.72 | $26.72 | $26.72 | $26.72 | $24.60 | 100 |
2015-11-04 | $26.69 | $26.69 | $26.69 | $26.69 | $24.58 | 1,200 |
2015-11-03 | $26.71 | $26.71 | $26.71 | $26.71 | $24.59 | 260 |
2015-11-02 | $26.70 | $26.72 | $26.70 | $26.72 | $24.60 | 4,881 |
2015-10-30 | $26.68 | $26.68 | $26.63 | $26.63 | $24.52 | 712 |
2015-10-29 | $26.63 | $26.65 | $26.62 | $26.65 | $24.54 | 5,350 |
2015-10-28 | $26.57 | $26.57 | $26.57 | $26.57 | $24.47 | 0 |
2015-10-27 | $26.59 | $26.61 | $26.56 | $26.57 | $24.47 | 4,690 |
2015-10-26 | $26.61 | $26.61 | $26.59 | $26.59 | $24.49 | 200 |
2015-10-23 | $27.19 | $27.90 | $26.64 | $26.66 | $24.55 | 12,680 |
2015-10-22 | $26.61 | $26.64 | $26.58 | $26.60 | $24.49 | 2,474 |
2015-10-21 | $26.62 | $26.62 | $26.54 | $26.54 | $24.44 | 1,666 |
2015-10-20 | $26.60 | $26.60 | $26.60 | $26.60 | $24.49 | 0 |
2015-10-19 | $26.70 | $26.70 | $26.59 | $26.60 | $24.49 | 975 |
2015-10-16 | $26.56 | $26.63 | $26.56 | $26.63 | $24.52 | 7,989 |
2015-10-15 | $26.46 | $26.59 | $26.46 | $26.59 | $24.49 | 4,505 |
2015-10-14 | $26.47 | $26.51 | $26.47 | $26.51 | $24.41 | 3,445 |
2015-10-13 | $26.52 | $26.52 | $26.47 | $26.47 | $24.38 | 735 |
2015-10-12 | $26.62 | $26.66 | $26.52 | $26.56 | $24.46 | 2,970 |
2015-10-09 | $26.62 | $26.62 | $26.49 | $26.56 | $24.46 | 6,035 |
2015-10-08 | $26.51 | $26.52 | $26.51 | $26.52 | $24.42 | 480 |
2015-10-07 | $26.42 | $26.42 | $26.42 | $26.42 | $24.33 | 283 |
2015-10-06 | $26.48 | $26.48 | $26.46 | $26.46 | $24.37 | 2,830 |
2015-10-05 | $26.41 | $26.41 | $26.39 | $26.40 | $24.31 | 2,897 |
2015-10-02 | $26.26 | $26.28 | $26.24 | $26.28 | $24.20 | 602 |
2015-10-01 | $26.20 | $26.20 | $26.20 | $26.20 | $24.13 | 1 |
2015-09-30 | $26.20 | $26.24 | $26.20 | $26.20 | $24.13 | 1,260 |
2015-09-29 | $26.16 | $26.19 | $26.16 | $26.19 | $24.12 | 500 |
2015-09-28 | $26.15 | $26.19 | $26.15 | $26.19 | $24.12 | 1,140 |
2015-09-25 | $26.26 | $26.32 | $26.25 | $26.25 | $24.17 | 5,789 |
2015-09-24 | $26.30 | $26.30 | $26.30 | $26.30 | $24.22 | 20 |
2015-09-23 | $26.36 | $26.36 | $26.30 | $26.30 | $24.22 | 1,436 |
2015-09-22 | $26.38 | $26.38 | $26.38 | $26.38 | $24.29 | 230 |
2015-09-21 | $26.46 | $26.46 | $26.46 | $26.46 | $24.37 | 0 |
2015-09-18 | $26.46 | $26.46 | $26.46 | $26.46 | $24.37 | 0 |
2015-09-17 | $26.53 | $26.53 | $26.46 | $26.46 | $24.37 | 1,033 |
2015-09-16 | $26.46 | $26.50 | $26.34 | $26.34 | $24.26 | 764 |
2015-09-15 | $26.25 | $26.39 | $26.25 | $26.39 | $24.30 | 3,122 |
2015-09-14 | $26.30 | $26.30 | $26.30 | $26.30 | $24.22 | 500 |
2015-09-11 | $26.28 | $26.37 | $26.28 | $26.37 | $24.28 | 2,435 |
2015-09-10 | $26.31 | $26.31 | $26.30 | $26.30 | $24.22 | 1,903 |
2015-09-09 | $26.28 | $26.33 | $26.28 | $26.33 | $24.25 | 600 |
2015-09-08 | $26.28 | $26.28 | $26.27 | $26.28 | $24.20 | 1,611 |
2015-09-04 | $26.17 | $26.17 | $26.17 | $26.17 | $24.10 | 827 |
2015-09-03 | $26.30 | $26.30 | $26.30 | $26.30 | $24.22 | 50 |
2015-09-02 | $26.23 | $26.30 | $26.23 | $26.30 | $24.22 | 4,660 |
IQ Real Return ETF (CPI) News Headlines
Recent IQ Real Return ETF (CPI) News
Similar Companies to IQ Real Return ETF (CPI) 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 | -- | -- | -- |