Siren DIVCON Dividend Defender ETF (DFND) Exchange: BATS
Data as of Dec. 5, 2024
$42.52 ($-0.55) -1.28%
Siren DIVCON Dividend Defender ETF - Daily Information
Click for more stock information on Siren DIVCON Dividend Defender ETF.Daily Information | Data |
---|---|
Date | Dec. 5, 2024 |
Open | $42.52 |
Previous Close | $42.52 |
High | $42.52 |
Low | $42.52 |
Adjusted Open | $42.52 |
Previous Adjusted Close | $42.52 |
Adjusted High | $42.52 |
Adjusted Low | $42.52 |
About Siren DIVCON Dividend Defender ETF (DFND)
The Fund seeks to track the performance, before fees and expenses, of the Index. The Index was developed by Reality Shares, Inc. (“Index Provider”). The Index is designed to capitalize on the theory that, over time, companies that consistently grow their dividends tend to have investment returns above overall market returns (each a “Dividend Grower” or “High Quality Company”), and companies that do not grow (or cut) their dividends tend to have investment returns below overall market returns (each a “Dividend Cutter” or “Low Quality Company”). The Index is designed to select the companies for a long position that have the highest probability of increasing their dividend in a 12-month period, the High Quality Dividend Growers, and select the companies for a short position that have the highest probability of decreasing their dividend in a 12-month period, the Low Quality Dividend Cutters. These Dividend Growers and Dividend Cutters (or High Quality Companies and Low Quality Companies) are determined by Reality Shares’ DIVCON Dividend Health Scoring system, which is a proprietary, rules-based scoring and weighting methodology, and are chosen based on a ranking of each company as determined by its DIVCON Score and DIVCON Rating. The DIVCON Dividend Health Scoring system begins by identifying the 500 largest U.S. companies based on market capitalization as of the Index reconstitution date and then narrows this universe to those companies that paid an ordinary dividend and announced a future dividend payment during the 12 months preceding such date. The DIVCON Dividend Health Scoring system analyzes seven quantitative factors that the Index Provider has determined to be correlated to a company’s likelihood to increase or decrease future dividends, and weights each factor based on its effectiveness in predicting dividend changes to produce a company’s DIVCON Score. After a DIVCON Score is calculated for each company, it is assigned a rating from 1 to 5 according to the DIVCON Rating system: DIVCON 1, DIVCON 2, DIVCON 3, DIVCON 4 and DIVCON 5. Companies in the DIVCON 1 category are those determined most likely to decrease their dividend in the next twelve months. Companies in the DIVCON 5 category are those determined most likely to increase their dividend in the next twelve months. The Index consists of a “Long Portfolio” and a “Short Portfolio” (together a “Long/Short Portfolio”). This Long/Short Portfolio seeks to provide more stable investment returns with lower volatility and lower equity market correlation than a long-only portfolio. Through its Long/Short Portfolio, the Index will consist of at least 40 stocks. The Long Portfolio consists of all DIVCON 5 stocks or the 30 stocks with the highest DIVCON Scores, whichever is greater. All stocks in the Long Portfolio are reflected as long positions in such stocks. The value of the Long Portfolio reflected in the Index is expected to increase if the prices of stocks included in the Long Portfolio increase. The Short Portfolio consists of all DIVCON 1 stocks or the 10 stocks with the lowest DIVCON Scores, whichever is greater. All stocks in the Short Portfolio are reflected as short positions in such stocks. The value of the Short Portfolio reflected in the Index is expected to increase if the prices of stocks included in the Short Portfolio decrease. Companies are weighted in each Portfolio based on their DIVCON Scores. Companies with higher DIVCON Scores are weighted more heavily in the Long Portfolio, and companies with lower DIVCON Scores are weighted more heavily in the Short Portfolio. The Index will direct approximately 75% exposure to the Long Portfolio and approximately 25% exposure to the Short Portfolio. The Index is rebalanced at the end of any calendar quarter if the value of the Short Portfolio has increased 10% or more from the last rebalancing date. The Index also is rebalanced if the value of either the sum of or difference between the Long Portfolio and Short Portfolio changes in an amount greater than predetermined levels, effective the next business day. The Index is reconstituted annually on the first Friday in December. As of January 31, 2021, the market capitalizations of the 500 largest U.S. companies included in the DIVCON Scoring System ranged from $12.7 billion to $2.22 trillion. SRN Advisors, LL (the “Adviser”), the Fund’s investment adviser, employs a passive indexing investment approach. Under normal circumstances, at least 80% of the Fund’s assets, including any borrowings for investment purposes, will be invested in component securities of the Index. This investment policy may be changed by the Fund upon 60 days’ prior written notice to shareholders. The Fund generally uses a “replication” strategy to achieve its investment objective, meaning that it will invest in all of the securities included in the Index. The Fund may, however, use a representative sampling approach to achieve its investment objective when the Adviser believes it is in the best interest of the Fund. For example, among other reasons, the Fund may use a representative sampling approach when there are practical difficulties or substantial costs involved in replicating the Index or when an Index constituent becomes temporarily illiquid, unavailable or less liquid. When the Fund uses a representative sampling approach, the Fund may invest in a subset, or “sample,” of the securities included in the Index and whose risk, return and performance characteristics generally match the risk, return and performance characteristics of the Index as a whole. The Fund may invest in swaps, futures, forwards, options, exchange traded funds (“ETFs”) and other securities that are not components of the Index that the Adviser believes will help the Fund track the Index. The Fund seeks to remain fully invested at all times in securities and or financial instruments that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. To the extent the Index has significant exposure to a particular sector or is concentrated in a particular industry, the Fund will necessarily have significant exposure to that sector or be concentrated in that industry. As of the date of this Prospectus, the Fund has significant exposure to the Consumer Discretionary, Health Care, Industrials and Technology sectors, as each sector is defined by the Bloomberg Industry Classification Standard.
Invest in Siren DIVCON Dividend Defender ETF (DFND)
Historical Stock Data for Siren DIVCON Dividend Defender ETF (DFND)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-29 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 170 |
2024-11-27 | $44.25 | $44.25 | $43.07 | $43.07 | $43.07 | 155 |
2024-11-26 | $41.95 | $42.95 | $41.95 | $42.95 | $42.95 | 512 |
2024-11-25 | $43.40 | $43.63 | $41.91 | $43.63 | $43.63 | 691 |
2024-11-22 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 116 |
2024-11-21 | $41.90 | $43.36 | $41.90 | $43.30 | $43.30 | 2,363 |
2024-11-20 | $42.00 | $43.30 | $40.90 | $43.30 | $43.30 | 1,050 |
2024-11-19 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 601 |
2024-11-18 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 1,072 |
2024-11-15 | $40.98 | $42.34 | $40.98 | $42.34 | $42.34 | 251 |
2024-11-14 | $41.20 | $43.72 | $39.30 | $43.72 | $43.72 | 1,800 |
2024-11-13 | $41.40 | $42.00 | $39.75 | $41.11 | $41.11 | 1,907 |
2024-11-12 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 156 |
2024-11-11 | $43.40 | $43.40 | $42.49 | $42.49 | $42.49 | 450 |
2024-11-08 | $43.65 | $43.65 | $43.43 | $43.43 | $43.43 | 451 |
2024-11-07 | $44.80 | $45.26 | $43.32 | $43.32 | $43.32 | 1,104 |
2024-11-06 | $41.89 | $43.71 | $41.89 | $42.50 | $42.50 | 3,273 |
2024-11-05 | $42.37 | $43.34 | $41.43 | $43.34 | $43.34 | 1,149 |
2024-11-04 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 11 |
2024-11-01 | $40.28 | $42.27 | $40.28 | $42.27 | $42.27 | 495 |
2024-10-31 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 3 |
2024-10-30 | $39.51 | $41.75 | $39.51 | $41.54 | $41.54 | 1,607 |
2024-10-29 | $35.55 | $39.66 | $35.55 | $39.66 | $39.66 | 2,979 |
2024-10-28 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 765 |
2024-10-25 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 338 |
2024-10-24 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 182 |
2024-10-23 | $41.88 | $43.40 | $39.29 | $43.40 | $43.40 | 784 |
2024-10-22 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 6 |
2024-10-21 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 3 |
2024-10-18 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 8 |
2024-10-17 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 85 |
2024-10-16 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 48 |
2024-10-15 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 4 |
2024-10-14 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 278 |
2024-10-11 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 162 |
2024-10-10 | $43.50 | $47.07 | $43.29 | $43.29 | $43.29 | 594 |
2024-10-09 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 205 |
2024-10-08 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 15,915 |
2024-10-07 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 16 |
2024-10-04 | $42.35 | $42.36 | $42.35 | $42.36 | $42.36 | 111 |
2024-10-03 | $42.81 | $42.81 | $41.97 | $41.97 | $41.97 | 192 |
2024-10-02 | $42.82 | $42.82 | $42.82 | $42.82 | $42.82 | 3 |
2024-10-01 | $42.91 | $43.06 | $42.91 | $43.06 | $43.06 | 218 |
2024-09-30 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 1 |
2024-09-27 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 88 |
2024-09-26 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 20 |
2024-09-25 | $42.89 | $42.90 | $42.89 | $42.90 | $42.90 | 399 |
2024-09-24 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 119 |
2024-09-23 | $42.17 | $42.17 | $42.17 | $42.17 | $42.01 | 0 |
2024-09-20 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 2 |
2024-09-19 | $38.68 | $42.71 | $38.68 | $42.71 | $42.71 | 165 |
2024-09-18 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 4 |
2024-09-17 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 25 |
2024-09-16 | $40.98 | $42.12 | $40.94 | $42.12 | $42.12 | 864 |
2024-09-13 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 134 |
2024-09-12 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 4 |
2024-09-11 | $41.99 | $41.99 | $41.81 | $41.81 | $41.81 | 385 |
2024-09-10 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 8 |
2024-09-09 | $41.86 | $41.86 | $41.79 | $41.79 | $41.79 | 155 |
2024-09-06 | $41.78 | $41.78 | $41.54 | $41.54 | $41.54 | 361 |
2024-09-05 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 477 |
2024-09-04 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 234 |
2024-09-03 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 103 |
2024-08-30 | $38.50 | $38.95 | $37.76 | $37.76 | $37.76 | 3,074 |
2024-08-29 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 193 |
2024-08-28 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 14 |
2024-08-27 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 102 |
2024-08-26 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 87 |
2024-08-23 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 99 |
2024-08-22 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 292 |
2024-08-21 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 69 |
2024-08-20 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 2 |
2024-08-19 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 28 |
2024-08-16 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 667 |
2024-08-15 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 22 |
2024-08-14 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 6 |
2024-08-13 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 26 |
2024-08-12 | $40.01 | $40.01 | $37.53 | $39.62 | $39.62 | 2,562 |
2024-08-09 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 31 |
2024-08-08 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 31 |
2024-08-07 | $40.35 | $42.07 | $40.35 | $42.07 | $42.07 | 559 |
2024-08-06 | $38.95 | $39.25 | $38.95 | $39.25 | $39.25 | 159 |
2024-08-05 | $37.56 | $39.34 | $37.56 | $39.34 | $39.34 | 203 |
2024-08-02 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 3 |
2024-08-01 | $38.90 | $39.76 | $38.90 | $39.76 | $39.76 | 951 |
2024-07-31 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 137 |
2024-07-30 | $40.11 | $40.26 | $40.11 | $40.26 | $40.26 | 137 |
2024-07-29 | $40.90 | $40.90 | $40.14 | $40.14 | $40.14 | 753 |
2024-07-26 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 21 |
2024-07-25 | $40.99 | $40.99 | $39.95 | $39.95 | $39.95 | 813 |
2024-07-24 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 2 |
2024-07-23 | $40.74 | $40.99 | $39.27 | $39.27 | $39.27 | 1,160 |
2024-07-22 | $38.27 | $39.26 | $38.27 | $39.26 | $39.26 | 279 |
2024-07-19 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 6 |
2024-07-18 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 6 |
2024-07-17 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 101 |
2024-07-16 | $38.65 | $38.81 | $38.65 | $38.81 | $38.81 | 324 |
2024-07-15 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 488 |
2024-07-12 | $39.38 | $40.18 | $39.38 | $40.18 | $40.18 | 788 |
2024-07-11 | $38.72 | $39.38 | $38.72 | $39.38 | $39.38 | 176 |
2024-07-10 | $40.04 | $40.04 | $39.28 | $39.28 | $39.28 | 232 |
2024-07-09 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 6 |
2024-07-08 | $37.50 | $40.01 | $37.50 | $38.93 | $38.93 | 2,174 |
2024-07-05 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 101 |
2024-07-03 | $38.08 | $39.95 | $38.08 | $38.27 | $38.27 | 506 |
2024-07-02 | $39.00 | $39.99 | $39.00 | $39.99 | $39.99 | 1,004 |
2024-07-01 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 42 |
2024-06-28 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 13 |
2024-06-27 | $38.31 | $39.15 | $38.31 | $39.15 | $39.15 | 354 |
2024-06-26 | $38.89 | $38.90 | $38.89 | $38.90 | $38.90 | 115 |
2024-06-25 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 236 |
2024-06-24 | $39.97 | $39.99 | $38.83 | $38.83 | $38.83 | 1,400 |
2024-06-21 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 515 |
2024-06-20 | $37.17 | $38.66 | $37.17 | $38.66 | $38.52 | 515 |
2024-06-18 | $38.78 | $38.78 | $38.78 | $38.78 | $38.64 | 18 |
2024-06-17 | $39.86 | $39.86 | $38.89 | $38.89 | $38.89 | 780 |
2024-06-14 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 3 |
2024-06-13 | $37.11 | $38.55 | $37.11 | $38.55 | $38.55 | 194 |
2024-06-12 | $37.20 | $39.03 | $37.00 | $38.53 | $38.53 | 1,119 |
2024-06-11 | $38.20 | $38.20 | $37.22 | $37.22 | $37.22 | 617 |
2024-06-10 | $38.90 | $38.90 | $38.23 | $38.23 | $38.23 | 230 |
2024-06-07 | $39.30 | $39.30 | $38.66 | $38.66 | $38.66 | 451 |
2024-06-06 | $38.14 | $39.32 | $38.14 | $39.32 | $39.32 | 526 |
2024-06-05 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 30 |
2024-06-04 | $40.99 | $40.99 | $39.35 | $39.35 | $39.35 | 359 |
2024-06-03 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 244 |
2024-05-31 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 44 |
2024-05-30 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 15 |
2024-05-29 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 4 |
2024-05-28 | $37.05 | $40.11 | $37.05 | $40.11 | $40.11 | 291 |
2024-05-24 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 303 |
2024-05-23 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 50 |
2024-05-22 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 144 |
2024-05-21 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 342 |
2024-05-20 | $38.85 | $39.45 | $38.85 | $39.45 | $39.45 | 250 |
2024-05-17 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 60 |
2024-05-16 | $38.26 | $40.53 | $38.26 | $40.53 | $40.53 | 264 |
2024-05-15 | $38.83 | $39.99 | $38.83 | $39.99 | $39.99 | 541 |
2024-05-14 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 81 |
2024-05-13 | $39.99 | $39.99 | $39.73 | $39.73 | $39.73 | 1,701 |
2024-05-10 | $40.42 | $40.42 | $39.86 | $39.86 | $39.86 | 303 |
2024-05-09 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 98 |
2024-05-08 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 76 |
2024-05-07 | $38.10 | $39.95 | $38.10 | $39.95 | $39.95 | 816 |
2024-05-06 | $40.15 | $40.15 | $39.87 | $39.87 | $39.87 | 219 |
2024-05-03 | $39.60 | $41.10 | $39.45 | $39.45 | $39.45 | 960 |
2024-05-02 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 103 |
2024-05-01 | $37.77 | $39.65 | $37.77 | $39.65 | $39.65 | 638 |
2024-04-30 | $39.88 | $39.88 | $39.53 | $39.53 | $39.53 | 156 |
2024-04-29 | $40.09 | $40.09 | $38.57 | $39.84 | $39.84 | 285 |
2024-04-26 | $39.87 | $39.87 | $39.75 | $39.75 | $39.75 | 539 |
2024-04-25 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 33 |
2024-04-24 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 0 |
2024-04-23 | $39.47 | $39.47 | $39.47 | $39.47 | $39.47 | 75 |
2024-04-22 | $39.20 | $39.54 | $39.20 | $39.54 | $39.54 | 121 |
2024-04-19 | $37.60 | $39.59 | $37.60 | $39.59 | $39.59 | 444 |
2024-04-18 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 5 |
2024-04-17 | $38.65 | $38.65 | $37.05 | $38.47 | $38.47 | 2,361 |
2024-04-16 | $38.20 | $38.76 | $33.54 | $38.00 | $38.00 | 6,147 |
2024-04-15 | $40.29 | $40.29 | $38.99 | $38.99 | $38.99 | 383 |
2024-04-12 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 59 |
2024-04-11 | $38.59 | $39.91 | $38.59 | $39.91 | $39.91 | 212 |
2024-04-10 | $38.17 | $40.20 | $38.17 | $40.20 | $40.20 | 1,163 |
2024-04-09 | $39.05 | $40.81 | $39.05 | $40.81 | $40.81 | 719 |
2024-04-08 | $39.60 | $39.90 | $39.60 | $39.90 | $39.90 | 384 |
2024-04-05 | $39.36 | $40.41 | $39.36 | $40.41 | $40.41 | 504 |
2024-04-04 | $39.96 | $39.96 | $39.83 | $39.83 | $39.83 | 534 |
2024-04-03 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 131 |
2024-04-02 | $39.12 | $40.56 | $39.12 | $40.56 | $40.56 | 472 |
2024-04-01 | $40.18 | $41.24 | $39.51 | $41.24 | $41.24 | 513 |
2024-03-28 | $40.98 | $41.43 | $39.50 | $41.43 | $41.43 | 1,213 |
2024-03-27 | $40.60 | $42.10 | $40.60 | $42.10 | $42.10 | 458 |
2024-03-26 | $39.00 | $43.31 | $38.13 | $39.71 | $39.71 | 6,147 |
2024-03-25 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 90 |
2024-03-22 | $38.50 | $39.54 | $38.50 | $39.54 | $39.54 | 623 |
2024-03-21 | $40.51 | $40.51 | $40.51 | $40.51 | $40.14 | 98 |
2024-03-20 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 2 |
2024-03-19 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 2 |
2024-03-18 | $41.10 | $41.33 | $40.06 | $40.06 | $40.06 | 442 |
2024-03-15 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 16 |
2024-03-14 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 140 |
2024-03-13 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 10 |
2024-03-12 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 53 |
2024-03-11 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 363 |
2024-03-08 | $38.10 | $41.87 | $38.10 | $40.01 | $40.01 | 745 |
2024-03-07 | $38.66 | $39.62 | $37.25 | $38.60 | $38.60 | 1,589 |
2024-03-06 | $40.46 | $42.95 | $39.40 | $42.95 | $42.95 | 4,761 |
2024-03-05 | $39.36 | $41.00 | $39.36 | $41.00 | $41.00 | 477 |
2024-03-04 | $40.01 | $42.35 | $40.01 | $41.04 | $41.04 | 3,590 |
2024-03-01 | $40.79 | $40.79 | $39.22 | $40.79 | $40.79 | 1,194 |
2024-02-29 | $42.34 | $42.34 | $40.74 | $40.74 | $40.74 | 258 |
2024-02-28 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 284 |
2024-02-27 | $41.99 | $41.99 | $40.68 | $40.68 | $40.68 | 1,130 |
2024-02-26 | $40.05 | $40.73 | $40.05 | $40.73 | $40.73 | 1,400 |
2024-02-23 | $37.05 | $40.40 | $37.05 | $40.40 | $40.40 | 4,495 |
2024-02-22 | $38.90 | $39.50 | $38.90 | $39.35 | $39.35 | 8,854 |
2024-02-21 | $38.70 | $38.90 | $38.10 | $38.64 | $38.64 | 7,291 |
2024-02-20 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 89 |
2024-02-16 | $38.48 | $39.00 | $38.48 | $38.99 | $38.99 | 1,809 |
2024-02-15 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 159 |
2024-02-14 | $37.69 | $38.37 | $37.69 | $38.37 | $38.37 | 159 |
2024-02-13 | $38.01 | $38.01 | $36.02 | $37.99 | $37.99 | 1,967 |
2024-02-12 | $37.85 | $38.39 | $37.85 | $38.20 | $38.20 | 327 |
2024-02-09 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 20 |
2024-02-08 | $38.36 | $38.36 | $38.25 | $38.25 | $38.25 | 205 |
2024-02-07 | $38.99 | $38.99 | $38.21 | $38.21 | $38.21 | 162 |
2024-02-06 | $37.68 | $38.20 | $37.68 | $38.20 | $38.20 | 179 |
2024-02-05 | $38.24 | $38.50 | $37.40 | $38.20 | $38.20 | 1,615 |
2024-02-02 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 22 |
2024-02-01 | $38.37 | $38.65 | $38.37 | $38.65 | $38.65 | 448 |
2024-01-31 | $38.30 | $39.05 | $37.78 | $38.22 | $38.22 | 3,803 |
2024-01-30 | $38.15 | $39.01 | $38.15 | $38.72 | $38.72 | 4,425 |
2024-01-29 | $37.98 | $39.01 | $36.51 | $38.49 | $38.49 | 9,964 |
2024-01-26 | $38.50 | $38.88 | $38.18 | $38.88 | $38.88 | 5,193 |
2024-01-25 | $39.07 | $39.07 | $39.06 | $39.06 | $39.06 | 1,046 |
2024-01-24 | $38.30 | $39.30 | $37.55 | $38.74 | $38.74 | 2,844 |
2024-01-23 | $38.30 | $38.57 | $38.30 | $38.57 | $38.57 | 144 |
2024-01-22 | $38.80 | $38.80 | $37.48 | $38.62 | $38.62 | 2,017 |
2024-01-19 | $38.00 | $38.80 | $37.44 | $38.46 | $38.46 | 2,454 |
2024-01-18 | $38.70 | $38.70 | $38.18 | $38.18 | $38.18 | 343 |
2024-01-17 | $37.61 | $38.33 | $37.61 | $38.33 | $38.33 | 471 |
2024-01-16 | $38.09 | $38.40 | $38.09 | $38.16 | $38.16 | 1,035 |
2024-01-12 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 161 |
2024-01-11 | $38.40 | $38.40 | $38.02 | $38.02 | $38.02 | 1,979 |
2024-01-10 | $37.70 | $37.95 | $37.70 | $37.95 | $37.95 | 1,759 |
2024-01-09 | $37.60 | $37.94 | $37.60 | $37.94 | $37.94 | 323 |
2024-01-08 | $37.80 | $37.80 | $37.00 | $37.63 | $37.63 | 6,490 |
2024-01-05 | $37.60 | $38.00 | $37.10 | $37.47 | $37.47 | 6,352 |
2024-01-04 | $37.10 | $37.65 | $36.99 | $36.99 | $36.99 | 766 |
2024-01-03 | $36.90 | $37.96 | $36.90 | $37.00 | $37.00 | 2,329 |
2024-01-02 | $37.21 | $38.84 | $37.00 | $37.16 | $37.16 | 3,143 |
2023-12-29 | $38.00 | $38.32 | $37.00 | $37.10 | $37.10 | 1,436 |
2023-12-28 | $38.00 | $38.45 | $37.38 | $37.90 | $37.90 | 3,918 |
2023-12-27 | $37.84 | $38.59 | $37.84 | $38.30 | $38.30 | 1,977 |
2023-12-26 | $37.50 | $38.90 | $36.40 | $36.50 | $36.50 | 23,012 |
2023-12-22 | $38.19 | $38.90 | $36.70 | $37.60 | $37.60 | 17,534 |
2023-12-21 | $37.90 | $38.41 | $37.90 | $38.41 | $38.41 | 1,231 |
2023-12-20 | $38.88 | $38.89 | $38.27 | $38.27 | $38.27 | 1,218 |
2023-12-19 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 123 |
2023-12-18 | $37.71 | $38.43 | $37.71 | $38.43 | $38.43 | 339 |
2023-12-15 | $38.34 | $38.34 | $37.73 | $37.73 | $37.73 | 1,231 |
2023-12-14 | $38.09 | $38.44 | $37.11 | $38.29 | $38.29 | 10,691 |
2023-12-13 | $38.50 | $38.50 | $38.47 | $38.47 | $38.47 | 217 |
2023-12-12 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 481 |
2023-12-11 | $37.47 | $38.19 | $37.47 | $38.19 | $38.19 | 262 |
2023-12-08 | $37.70 | $38.82 | $37.70 | $38.34 | $38.34 | 22,051 |
2023-12-07 | $38.10 | $38.60 | $37.80 | $37.80 | $37.80 | 28,762 |
2023-12-06 | $38.56 | $38.90 | $36.94 | $37.87 | $37.87 | 35,403 |
2023-12-05 | $38.26 | $38.41 | $38.26 | $38.41 | $38.41 | 1,434 |
2023-12-04 | $38.34 | $38.48 | $38.34 | $38.48 | $38.48 | 1,976 |
2023-12-01 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 5 |
2023-11-30 | $38.26 | $38.54 | $38.26 | $38.54 | $38.54 | 1,623 |
2023-11-29 | $38.49 | $38.49 | $38.34 | $38.34 | $38.34 | 105 |
2023-11-28 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 6 |
2023-11-27 | $38.42 | $38.57 | $38.42 | $38.57 | $38.57 | 1,530 |
2023-11-24 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 375 |
2023-11-22 | $38.58 | $38.59 | $38.58 | $38.59 | $38.59 | 375 |
2023-11-21 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 68 |
2023-11-20 | $38.55 | $38.55 | $38.53 | $38.53 | $38.53 | 223 |
2023-11-17 | $38.30 | $38.35 | $38.30 | $38.35 | $38.35 | 458 |
2023-11-16 | $38.19 | $38.33 | $38.19 | $38.33 | $38.33 | 271 |
2023-11-15 | $38.40 | $38.42 | $38.30 | $38.31 | $38.31 | 3,993 |
2023-11-14 | $38.08 | $38.31 | $38.08 | $38.28 | $38.28 | 2,284 |
2023-11-13 | $37.98 | $37.98 | $37.95 | $37.95 | $37.95 | 451 |
2023-11-10 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 10 |
2023-11-09 | $37.46 | $37.48 | $37.46 | $37.48 | $37.48 | 570 |
2023-11-08 | $37.51 | $37.55 | $37.51 | $37.55 | $37.55 | 910 |
2023-11-07 | $37.33 | $37.43 | $37.33 | $37.36 | $37.36 | 2,883 |
2023-11-06 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 66 |
2023-11-03 | $37.13 | $37.29 | $37.03 | $37.22 | $37.22 | 788 |
2023-11-02 | $36.54 | $37.11 | $36.54 | $37.11 | $37.11 | 358 |
2023-11-01 | $36.76 | $36.88 | $36.76 | $36.88 | $36.88 | 495 |
2023-10-31 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 1,111 |
2023-10-30 | $36.42 | $36.47 | $36.38 | $36.40 | $36.40 | 1,111 |
2023-10-27 | $36.15 | $36.15 | $36.09 | $36.15 | $36.15 | 463 |
2023-10-26 | $36.21 | $36.28 | $36.18 | $36.18 | $36.18 | 1,005 |
2023-10-25 | $36.38 | $36.38 | $36.33 | $36.34 | $36.34 | 1,140 |
2023-10-24 | $36.49 | $36.62 | $36.49 | $36.62 | $36.62 | 1,422 |
2023-10-23 | $36.58 | $36.63 | $36.58 | $36.59 | $36.59 | 1,297 |
2023-10-20 | $36.73 | $36.73 | $36.68 | $36.68 | $36.68 | 445 |
2023-10-19 | $37.03 | $37.03 | $36.81 | $36.86 | $36.86 | 1,854 |
2023-10-18 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 4,282 |
2023-10-17 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 1 |
2023-10-16 | $37.36 | $37.56 | $37.36 | $37.52 | $37.52 | 1,271 |
2023-10-13 | $37.41 | $37.41 | $37.30 | $37.30 | $37.30 | 230 |
2023-10-12 | $37.65 | $37.70 | $37.50 | $37.51 | $37.51 | 4,945 |
2023-10-11 | $37.35 | $37.41 | $37.35 | $37.41 | $37.41 | 339 |
2023-10-10 | $37.16 | $37.34 | $37.16 | $37.29 | $37.29 | 512 |
2023-10-09 | $37.09 | $37.24 | $37.09 | $37.24 | $37.24 | 1,413 |
2023-10-06 | $37.10 | $37.18 | $37.10 | $37.11 | $37.11 | 1,469 |
2023-10-05 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 205 |
2023-10-04 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 106 |
2023-10-03 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 101 |
2023-10-02 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 217 |
2023-09-29 | $36.80 | $36.80 | $36.73 | $36.73 | $36.73 | 438 |
2023-09-28 | $36.79 | $36.91 | $36.79 | $36.91 | $36.91 | 210 |
2023-09-27 | $36.74 | $36.74 | $36.49 | $36.65 | $36.65 | 1,835 |
2023-09-26 | $36.56 | $36.56 | $36.53 | $36.55 | $36.55 | 5,539 |
2023-09-25 | $36.85 | $36.85 | $36.84 | $36.84 | $36.84 | 1,106 |
2023-09-22 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 309 |
2023-09-21 | $36.87 | $36.87 | $36.80 | $36.80 | $36.59 | 1,231 |
2023-09-20 | $37.11 | $37.11 | $37.03 | $37.03 | $36.82 | 535 |
2023-09-19 | $37.09 | $37.17 | $37.04 | $37.17 | $37.17 | 1,982 |
2023-09-18 | $37.23 | $37.23 | $37.19 | $37.23 | $37.23 | 481 |
2023-09-15 | $37.16 | $37.16 | $37.05 | $37.05 | $37.05 | 764 |
2023-09-14 | $37.46 | $37.47 | $37.32 | $37.47 | $37.47 | 8,970 |
2023-09-13 | $37.34 | $37.39 | $37.34 | $37.39 | $37.39 | 417 |
2023-09-12 | $37.39 | $37.39 | $37.33 | $37.36 | $37.36 | 1,145 |
2023-09-11 | $37.49 | $37.55 | $37.49 | $37.55 | $37.55 | 6,761 |
2023-09-08 | $37.63 | $37.63 | $37.44 | $37.51 | $37.51 | 267 |
2023-09-07 | $37.65 | $37.65 | $37.63 | $37.63 | $37.63 | 209 |
2023-09-06 | $37.65 | $37.70 | $37.65 | $37.70 | $37.70 | 1,087 |
2023-09-05 | $37.49 | $37.84 | $37.49 | $37.72 | $37.72 | 12,045 |
2023-09-01 | $37.82 | $37.87 | $37.82 | $37.87 | $37.87 | 469 |
2023-08-31 | $37.69 | $37.79 | $37.69 | $37.76 | $37.76 | 1,865 |
2023-08-30 | $37.75 | $37.81 | $37.74 | $37.77 | $37.77 | 2,124 |
2023-08-29 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 22 |
2023-08-28 | $37.05 | $37.41 | $37.05 | $37.41 | $37.41 | 1,429 |
2023-08-25 | $37.24 | $37.33 | $37.24 | $37.33 | $37.33 | 292 |
2023-08-24 | $37.22 | $37.22 | $37.10 | $37.14 | $37.14 | 1,390 |
2023-08-23 | $37.29 | $37.41 | $37.29 | $37.39 | $37.39 | 1,431 |
2023-08-22 | $37.14 | $37.20 | $37.14 | $37.20 | $37.20 | 491 |
2023-08-21 | $36.92 | $37.16 | $36.92 | $37.16 | $37.16 | 1,148 |
2023-08-18 | $36.89 | $36.96 | $36.89 | $36.90 | $36.90 | 1,341 |
2023-08-17 | $36.87 | $36.91 | $36.87 | $36.91 | $36.91 | 288 |
2023-08-16 | $37.25 | $37.25 | $37.11 | $37.11 | $37.11 | 904 |
2023-08-15 | $37.40 | $37.42 | $37.22 | $37.28 | $37.28 | 22,643 |
2023-08-14 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 528 |
2023-08-11 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 1 |
2023-08-10 | $37.37 | $37.37 | $37.32 | $37.35 | $37.35 | 790 |
2023-08-09 | $37.31 | $37.31 | $37.26 | $37.26 | $37.26 | 1,024 |
2023-08-08 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 109 |
2023-08-07 | $37.35 | $37.47 | $37.35 | $37.47 | $37.47 | 307 |
2023-08-04 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 320 |
2023-08-03 | $37.37 | $37.43 | $37.37 | $37.39 | $37.39 | 1,352 |
2023-08-02 | $37.38 | $37.38 | $37.27 | $37.28 | $37.28 | 3,865 |
2023-08-01 | $37.44 | $37.54 | $37.39 | $37.54 | $37.54 | 876 |
2023-07-31 | $37.37 | $37.42 | $37.37 | $37.42 | $37.42 | 569 |
2023-07-28 | $37.43 | $37.45 | $37.39 | $37.45 | $37.45 | 793 |
2023-07-27 | $37.23 | $37.23 | $37.21 | $37.22 | $37.22 | 694 |
2023-07-26 | $37.26 | $37.31 | $37.18 | $37.18 | $37.18 | 761 |
2023-07-25 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 26 |
2023-07-24 | $37.04 | $37.08 | $37.04 | $37.08 | $37.08 | 731 |
2023-07-21 | $37.02 | $37.03 | $37.02 | $37.03 | $37.03 | 215 |
2023-07-20 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 2 |
2023-07-19 | $36.93 | $37.27 | $36.93 | $37.21 | $37.21 | 800 |
2023-07-18 | $37.14 | $37.28 | $37.14 | $37.28 | $37.28 | 621 |
2023-07-17 | $36.71 | $37.24 | $36.71 | $37.24 | $37.24 | 683 |
2023-07-14 | $36.88 | $36.95 | $36.85 | $36.90 | $36.90 | 1,136 |
2023-07-13 | $36.88 | $36.88 | $36.85 | $36.85 | $36.85 | 389 |
2023-07-12 | $36.87 | $36.87 | $36.82 | $36.82 | $36.82 | 1,045 |
2023-07-11 | $36.55 | $36.72 | $36.55 | $36.72 | $36.72 | 413 |
2023-07-10 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 277 |
2023-07-07 | $36.36 | $36.51 | $36.32 | $36.32 | $36.32 | 1,521 |
2023-07-06 | $36.22 | $36.39 | $36.22 | $36.37 | $36.37 | 1,313 |
2023-07-05 | $36.63 | $36.63 | $36.42 | $36.50 | $36.50 | 528 |
2023-07-03 | $36.64 | $36.65 | $36.64 | $36.65 | $36.65 | 100 |
2023-06-30 | $36.63 | $36.79 | $36.63 | $36.79 | $36.79 | 724 |
2023-06-29 | $36.41 | $36.50 | $36.40 | $36.50 | $36.50 | 1,440 |
2023-06-28 | $36.29 | $36.29 | $36.24 | $36.28 | $36.28 | 1,329 |
2023-06-27 | $36.19 | $36.31 | $36.19 | $36.31 | $36.31 | 244 |
2023-06-26 | $35.49 | $35.94 | $35.49 | $35.94 | $35.94 | 407 |
2023-06-23 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 51 |
2023-06-22 | $35.96 | $36.04 | $35.95 | $36.04 | $36.04 | 3,484 |
2023-06-21 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 83 |
2023-06-20 | $35.99 | $35.99 | $35.97 | $35.97 | $35.97 | 329 |
2023-06-16 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 10 |
2023-06-15 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 9,971 |
2023-06-14 | $35.85 | $35.92 | $35.85 | $35.92 | $35.92 | 650 |
2023-06-13 | $35.93 | $36.04 | $35.93 | $35.96 | $35.96 | 820 |
2023-06-12 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 176 |
2023-06-09 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 56 |
2023-06-08 | $35.52 | $35.56 | $35.52 | $35.56 | $35.56 | 582 |
2023-06-07 | $35.48 | $35.53 | $35.48 | $35.53 | $35.53 | 428 |
2023-06-06 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 14 |
2023-06-05 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 81 |
2023-06-02 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 264 |
2023-06-01 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 137 |
2023-05-31 | $35.03 | $35.31 | $35.03 | $35.29 | $35.29 | 907 |
2023-05-30 | $35.50 | $35.50 | $35.49 | $35.49 | $35.49 | 703 |
2023-05-26 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 22 |
2023-05-25 | $35.19 | $35.31 | $35.19 | $35.31 | $35.31 | 425 |
2023-05-24 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 361 |
2023-05-23 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 2 |
2023-05-22 | $35.42 | $35.44 | $35.42 | $35.44 | $35.44 | 642 |
2023-05-19 | $35.50 | $35.50 | $35.42 | $35.43 | $35.43 | 421 |
2023-05-18 | $35.34 | $35.43 | $35.34 | $35.43 | $35.43 | 197 |
2023-05-17 | $35.13 | $35.20 | $35.13 | $35.20 | $35.20 | 778 |
2023-05-16 | $34.62 | $34.97 | $34.62 | $34.97 | $34.97 | 265 |
2023-05-15 | $35.00 | $35.01 | $35.00 | $35.01 | $35.01 | 449 |
2023-05-12 | $34.95 | $35.00 | $34.75 | $34.90 | $34.90 | 11,120 |
2023-05-11 | $34.80 | $34.92 | $34.79 | $34.92 | $34.92 | 2,082 |
2023-05-10 | $34.97 | $34.98 | $34.95 | $34.98 | $34.98 | 577 |
2023-05-09 | $34.80 | $34.82 | $34.80 | $34.82 | $34.82 | 491 |
2023-05-08 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 75 |
2023-05-05 | $34.86 | $34.95 | $34.86 | $34.95 | $34.95 | 1,380 |
2023-05-04 | $34.61 | $34.72 | $34.61 | $34.72 | $34.72 | 694 |
2023-05-03 | $34.48 | $34.82 | $34.48 | $34.70 | $34.70 | 2,228 |
2023-05-02 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 128 |
2023-05-01 | $34.82 | $34.82 | $34.80 | $34.80 | $34.80 | 454 |
2023-04-28 | $34.16 | $34.70 | $34.16 | $34.70 | $34.70 | 1,154 |
2023-04-27 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 66 |
2023-04-26 | $34.31 | $34.31 | $34.17 | $34.19 | $34.19 | 605 |
2023-04-25 | $34.48 | $34.48 | $34.46 | $34.46 | $34.46 | 1,133 |
2023-04-24 | $34.91 | $34.94 | $34.85 | $34.94 | $34.94 | 278 |
2023-04-21 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 1,703 |
2023-04-20 | $34.88 | $35.01 | $34.88 | $34.92 | $34.92 | 1,703 |
2023-04-19 | $34.68 | $34.73 | $34.68 | $34.73 | $34.73 | 670 |
2023-04-18 | $34.86 | $34.91 | $34.86 | $34.91 | $34.91 | 871 |
2023-04-17 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 23 |
2023-04-14 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 99 |
2023-04-13 | $34.67 | $34.84 | $34.67 | $34.84 | $34.84 | 1,134 |
2023-04-12 | $34.82 | $34.82 | $34.68 | $34.68 | $34.68 | 875 |
2023-04-11 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 121 |
2023-04-10 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 521 |
2023-04-06 | $34.50 | $34.61 | $34.50 | $34.61 | $34.61 | 1,037 |
2023-04-05 | $34.58 | $34.65 | $34.17 | $34.65 | $34.65 | 17,543 |
2023-04-04 | $35.11 | $35.19 | $34.83 | $34.83 | $34.83 | 1,490 |
2023-04-03 | $35.10 | $35.18 | $35.01 | $35.18 | $35.18 | 2,775 |
2023-03-31 | $34.90 | $35.11 | $34.90 | $35.11 | $35.11 | 1,363 |
2023-03-30 | $34.85 | $34.87 | $34.77 | $34.87 | $34.87 | 632 |
2023-03-29 | $34.49 | $34.77 | $34.49 | $34.73 | $34.73 | 4,271 |
2023-03-28 | $34.19 | $34.47 | $34.19 | $34.47 | $34.47 | 1,561 |
2023-03-27 | $34.43 | $34.68 | $34.43 | $34.52 | $34.52 | 6,992 |
2023-03-24 | $34.27 | $34.53 | $34.27 | $34.53 | $34.53 | 402 |
2023-03-23 | $34.95 | $35.13 | $34.95 | $34.99 | $34.69 | 1,730 |
2023-03-22 | $34.84 | $34.84 | $34.84 | $34.84 | $34.55 | 219 |
2023-03-21 | $34.96 | $35.03 | $34.96 | $35.03 | $34.73 | 590 |
2023-03-20 | $34.64 | $34.91 | $34.64 | $34.91 | $34.62 | 3,310 |
2023-03-17 | $34.70 | $34.70 | $34.70 | $34.70 | $34.41 | 2,103 |
2023-03-16 | $34.12 | $34.89 | $34.12 | $34.89 | $34.59 | 2,103 |
2023-03-15 | $34.47 | $34.47 | $34.47 | $34.47 | $34.17 | 201 |
2023-03-14 | $34.84 | $34.90 | $34.57 | $34.79 | $34.50 | 14,220 |
2023-03-13 | $34.53 | $34.53 | $34.53 | $34.53 | $34.24 | 42 |
2023-03-10 | $34.59 | $34.74 | $34.41 | $34.50 | $34.50 | 2,983 |
2023-03-09 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 4 |
2023-03-08 | $34.92 | $35.10 | $34.90 | $35.10 | $35.10 | 1,197 |
2023-03-07 | $34.89 | $34.97 | $34.89 | $34.97 | $34.97 | 1,403 |
2023-03-06 | $35.19 | $35.21 | $35.14 | $35.17 | $35.17 | 807 |
2023-03-03 | $35.05 | $35.22 | $35.05 | $35.22 | $35.22 | 248 |
2023-03-02 | $34.75 | $34.96 | $34.75 | $34.96 | $34.96 | 568 |
2023-03-01 | $34.74 | $34.79 | $34.74 | $34.79 | $34.79 | 214 |
2023-02-28 | $35.07 | $35.19 | $34.98 | $34.98 | $34.98 | 1,581 |
2023-02-27 | $34.94 | $34.95 | $34.94 | $34.95 | $34.95 | 1,077 |
2023-02-24 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 227 |
2023-02-23 | $34.72 | $34.95 | $34.72 | $34.95 | $34.95 | 466 |
2023-02-22 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 58 |
2023-02-21 | $34.85 | $34.85 | $34.74 | $34.74 | $34.74 | 529 |
2023-02-17 | $35.17 | $35.28 | $35.17 | $35.28 | $35.28 | 533 |
2023-02-16 | $35.47 | $35.50 | $35.45 | $35.45 | $35.45 | 1,806 |
2023-02-15 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 264 |
2023-02-14 | $35.48 | $35.58 | $35.41 | $35.49 | $35.49 | 1,128 |
2023-02-13 | $35.37 | $35.44 | $35.37 | $35.44 | $35.44 | 698 |
2023-02-10 | $34.91 | $35.25 | $34.91 | $35.25 | $35.25 | 1,105 |
2023-02-09 | $35.28 | $35.28 | $35.19 | $35.28 | $35.28 | 1,424 |
2023-02-08 | $35.33 | $35.43 | $35.33 | $35.33 | $35.33 | 1,795 |
2023-02-07 | $35.07 | $35.49 | $35.07 | $35.49 | $35.49 | 459 |
2023-02-06 | $35.11 | $35.20 | $35.11 | $35.20 | $35.20 | 268 |
2023-02-03 | $35.34 | $35.34 | $35.33 | $35.33 | $35.33 | 428 |
2023-02-02 | $35.38 | $35.49 | $35.38 | $35.49 | $35.49 | 185 |
2023-02-01 | $34.41 | $35.10 | $34.41 | $35.10 | $35.10 | 507 |
2023-01-31 | $34.57 | $34.65 | $34.57 | $34.65 | $34.65 | 280 |
2023-01-30 | $34.58 | $34.58 | $34.40 | $34.45 | $34.45 | 1,846 |
2023-01-27 | $34.70 | $34.73 | $34.70 | $34.71 | $34.71 | 1,155 |
2023-01-26 | $34.49 | $34.75 | $34.49 | $34.75 | $34.75 | 938 |
2023-01-25 | $34.19 | $34.46 | $34.07 | $34.46 | $34.46 | 2,366 |
2023-01-24 | $34.20 | $34.54 | $34.20 | $34.43 | $34.43 | 1,984 |
2023-01-23 | $34.40 | $34.56 | $34.36 | $34.56 | $34.56 | 2,281 |
2023-01-20 | $33.94 | $34.33 | $33.94 | $34.33 | $34.33 | 1,300 |
2023-01-19 | $34.11 | $34.11 | $33.94 | $34.03 | $34.03 | 1,363 |
2023-01-18 | $34.55 | $34.55 | $34.09 | $34.22 | $34.22 | 1,168 |
2023-01-17 | $34.07 | $34.30 | $34.00 | $34.10 | $34.10 | 3,886 |
2023-01-13 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 18 |
2023-01-12 | $33.86 | $34.45 | $33.85 | $34.29 | $34.29 | 1,931 |
2023-01-11 | $33.68 | $34.18 | $33.68 | $34.18 | $34.18 | 2,644 |
2023-01-10 | $33.73 | $33.91 | $33.68 | $33.91 | $33.91 | 935 |
2023-01-09 | $33.44 | $33.93 | $33.44 | $33.86 | $33.86 | 4,664 |
2023-01-06 | $33.09 | $33.62 | $33.09 | $33.42 | $33.42 | 11,147 |
2023-01-05 | $33.39 | $33.39 | $33.20 | $33.24 | $33.24 | 863 |
2023-01-04 | $33.47 | $33.66 | $33.36 | $33.47 | $33.47 | 6,015 |
2023-01-03 | $33.50 | $33.55 | $33.50 | $33.55 | $33.55 | 1,128 |
2022-12-30 | $33.61 | $33.73 | $33.55 | $33.73 | $33.73 | 3,239 |
2022-12-29 | $33.81 | $33.85 | $33.81 | $33.85 | $33.85 | 3,812 |
2022-12-28 | $33.44 | $33.70 | $33.44 | $33.55 | $33.55 | 5,992 |
2022-12-27 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 196 |
2022-12-23 | $33.68 | $33.77 | $33.68 | $33.77 | $33.77 | 1,151 |
2022-12-22 | $33.59 | $33.67 | $33.59 | $33.67 | $33.67 | 330 |
2022-12-21 | $33.93 | $34.08 | $33.93 | $34.00 | $34.00 | 5,009 |
2022-12-20 | $33.77 | $33.86 | $33.77 | $33.80 | $33.80 | 6,799 |
2022-12-19 | $33.74 | $33.80 | $33.74 | $33.80 | $33.80 | 591 |
2022-12-16 | $33.76 | $33.87 | $33.76 | $33.87 | $33.87 | 761 |
2022-12-15 | $34.29 | $34.29 | $34.01 | $34.01 | $34.01 | 203 |
2022-12-14 | $34.92 | $34.92 | $34.63 | $34.63 | $34.63 | 316 |
2022-12-13 | $34.99 | $34.99 | $34.67 | $34.79 | $34.79 | 2,400 |
2022-12-12 | $34.44 | $34.62 | $34.42 | $34.62 | $34.62 | 3,614 |
2022-12-09 | $34.44 | $34.44 | $34.34 | $34.34 | $34.34 | 677 |
2022-12-08 | $34.49 | $34.49 | $34.47 | $34.47 | $34.47 | 179 |
2022-12-07 | $34.30 | $34.31 | $34.29 | $34.29 | $34.29 | 457 |
2022-12-06 | $36.80 | $36.80 | $34.84 | $34.84 | $34.84 | 21,863 |
2022-12-05 | $35.01 | $35.06 | $34.99 | $35.06 | $35.06 | 3,698 |
2022-12-02 | $35.19 | $35.40 | $35.19 | $35.40 | $35.40 | 1,029 |
2022-12-01 | $35.47 | $35.47 | $35.38 | $35.45 | $35.45 | 631 |
2022-11-30 | $34.90 | $35.43 | $34.90 | $35.43 | $35.43 | 868 |
2022-11-29 | $34.86 | $34.87 | $34.72 | $34.72 | $34.72 | 825 |
2022-11-28 | $34.73 | $34.84 | $34.73 | $34.84 | $34.84 | 900 |
2022-11-25 | $35.12 | $35.18 | $35.12 | $35.18 | $35.18 | 167 |
2022-11-23 | $35.27 | $35.30 | $35.12 | $35.21 | $35.21 | 3,559 |
2022-11-22 | $34.86 | $34.97 | $34.82 | $34.97 | $34.97 | 2,832 |
2022-11-21 | $34.72 | $34.79 | $34.71 | $34.71 | $34.71 | 1,456 |
2022-11-18 | $34.67 | $34.67 | $34.50 | $34.67 | $34.67 | 1,034 |
2022-11-17 | $34.52 | $34.57 | $34.47 | $34.47 | $34.47 | 1,081 |
2022-11-16 | $34.59 | $34.70 | $34.59 | $34.69 | $34.69 | 3,206 |
2022-11-15 | $34.94 | $34.99 | $34.94 | $34.99 | $34.99 | 261 |
2022-11-14 | $34.63 | $34.93 | $34.63 | $34.77 | $34.77 | 4,643 |
2022-11-11 | $35.02 | $35.03 | $34.93 | $35.00 | $35.00 | 2,276 |
2022-11-10 | $34.29 | $34.68 | $34.29 | $34.68 | $34.68 | 255 |
2022-11-09 | $33.31 | $33.31 | $33.20 | $33.20 | $33.20 | 209 |
2022-11-08 | $33.57 | $33.57 | $33.28 | $33.43 | $33.43 | 2,059 |
2022-11-07 | $33.12 | $33.22 | $33.12 | $33.22 | $33.22 | 1,834 |
2022-11-04 | $33.10 | $33.10 | $32.87 | $33.07 | $33.07 | 334 |
2022-11-03 | $32.84 | $32.93 | $32.84 | $32.87 | $32.87 | 757 |
2022-11-02 | $33.29 | $33.49 | $33.08 | $33.08 | $33.08 | 557 |
2022-11-01 | $33.59 | $33.63 | $33.59 | $33.63 | $33.63 | 321 |
2022-10-31 | $33.68 | $33.68 | $33.60 | $33.60 | $33.60 | 1,962 |
2022-10-28 | $33.39 | $33.81 | $33.39 | $33.81 | $33.81 | 1,391 |
2022-10-27 | $33.36 | $33.36 | $33.30 | $33.30 | $33.30 | 156 |
2022-10-26 | $33.46 | $33.53 | $33.45 | $33.45 | $33.45 | 471 |
2022-10-25 | $33.50 | $33.55 | $33.50 | $33.55 | $33.55 | 173 |
2022-10-24 | $32.63 | $33.15 | $32.63 | $33.14 | $33.14 | 6,600 |
2022-10-21 | $32.49 | $32.95 | $32.40 | $32.95 | $32.95 | 12,088 |
2022-10-20 | $33.00 | $33.00 | $32.55 | $32.60 | $32.60 | 4,734 |
2022-10-19 | $32.81 | $32.81 | $32.60 | $32.76 | $32.76 | 5,638 |
2022-10-18 | $33.10 | $33.24 | $33.03 | $33.15 | $33.15 | 4,822 |
2022-10-17 | $33.06 | $33.06 | $32.93 | $33.02 | $33.02 | 13,407 |
2022-10-14 | $32.67 | $32.68 | $32.64 | $32.64 | $32.64 | 5,110 |
2022-10-13 | $33.24 | $33.24 | $32.90 | $33.16 | $33.16 | 7,012 |
2022-10-12 | $33.20 | $33.20 | $32.83 | $32.83 | $32.83 | 3,099 |
2022-10-11 | $32.76 | $32.97 | $32.76 | $32.78 | $32.78 | 1,431 |
2022-10-10 | $33.21 | $33.21 | $33.04 | $33.12 | $33.12 | 659 |
2022-10-07 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 270 |
2022-10-06 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 48 |
2022-10-05 | $33.58 | $34.05 | $33.58 | $34.00 | $34.00 | 3,071 |
2022-10-04 | $34.27 | $34.27 | $34.06 | $34.06 | $34.06 | 278 |
2022-10-03 | $33.36 | $33.53 | $33.36 | $33.53 | $33.53 | 1,280 |
2022-09-30 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 55 |
2022-09-29 | $33.26 | $33.37 | $33.26 | $33.37 | $33.37 | 769 |
2022-09-28 | $33.36 | $33.64 | $33.36 | $33.64 | $33.64 | 1,052 |
2022-09-27 | $33.20 | $33.70 | $33.10 | $33.35 | $33.35 | 3,555 |
2022-09-26 | $33.20 | $33.41 | $33.20 | $33.41 | $33.41 | 437 |
2022-09-23 | $33.29 | $33.45 | $33.25 | $33.45 | $33.45 | 5,285 |
2022-09-22 | $33.64 | $33.69 | $33.55 | $33.64 | $33.64 | 891 |
2022-09-21 | $33.88 | $34.61 | $33.74 | $34.07 | $34.07 | 1,570 |
2022-09-20 | $34.07 | $34.21 | $34.07 | $34.21 | $34.21 | 110 |
2022-09-19 | $34.14 | $34.40 | $34.14 | $34.40 | $34.40 | 1,548 |
2022-09-16 | $34.08 | $34.27 | $34.08 | $34.27 | $34.27 | 1,183 |
2022-09-15 | $34.22 | $34.28 | $34.22 | $34.28 | $34.28 | 823 |
2022-09-14 | $34.31 | $34.43 | $34.31 | $34.43 | $34.43 | 116 |
2022-09-13 | $34.58 | $34.69 | $34.58 | $34.69 | $34.69 | 585 |
2022-09-12 | $35.33 | $35.37 | $35.33 | $35.37 | $35.37 | 1,016 |
2022-09-09 | $35.63 | $35.63 | $35.53 | $35.53 | $35.53 | 452 |
2022-09-08 | $35.16 | $35.24 | $35.16 | $35.24 | $35.24 | 522 |
2022-09-07 | $34.63 | $35.00 | $34.63 | $35.00 | $35.00 | 605 |
2022-09-06 | $34.17 | $34.77 | $34.17 | $34.51 | $34.51 | 9,557 |
2022-09-02 | $34.05 | $34.85 | $33.64 | $34.00 | $34.00 | 12,799 |
2022-09-01 | $34.00 | $34.16 | $32.83 | $34.00 | $34.00 | 12,513 |
2022-08-31 | $34.09 | $34.50 | $33.56 | $34.04 | $34.04 | 76,906 |
2022-08-30 | $35.40 | $35.40 | $33.43 | $33.97 | $33.97 | 4,150 |
2022-08-29 | $33.51 | $35.21 | $33.51 | $34.47 | $34.47 | 9,575 |
2022-08-26 | $35.21 | $35.46 | $33.35 | $33.77 | $33.77 | 38,209 |
2022-08-25 | $34.51 | $34.63 | $34.40 | $34.63 | $34.63 | 2,270 |
2022-08-24 | $34.47 | $34.69 | $33.03 | $34.69 | $34.69 | 2,501 |
2022-08-23 | $33.72 | $35.64 | $33.72 | $35.64 | $35.64 | 1,696 |
2022-08-22 | $34.94 | $34.94 | $33.57 | $33.57 | $33.57 | 4,034 |
2022-08-19 | $34.89 | $36.45 | $34.89 | $36.13 | $36.13 | 3,021 |
2022-08-18 | $35.47 | $36.71 | $35.47 | $35.96 | $35.96 | 2,894 |
2022-08-17 | $34.78 | $36.37 | $34.25 | $35.75 | $35.75 | 7,057 |
2022-08-16 | $36.12 | $36.44 | $33.23 | $35.75 | $35.75 | 21,908 |
2022-08-15 | $35.40 | $36.45 | $34.26 | $36.12 | $36.12 | 12,024 |
2022-08-12 | $35.30 | $35.95 | $34.90 | $35.95 | $35.95 | 3,470 |
2022-08-11 | $35.60 | $36.30 | $35.00 | $35.27 | $35.27 | 7,570 |
2022-08-10 | $34.80 | $36.50 | $33.78 | $36.41 | $36.41 | 6,472 |
2022-08-09 | $34.78 | $36.10 | $33.77 | $35.04 | $35.04 | 4,151 |
2022-08-08 | $34.00 | $36.03 | $34.00 | $36.03 | $36.03 | 1,136 |
2022-08-05 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 391 |
2022-08-04 | $35.00 | $35.44 | $34.80 | $35.44 | $35.44 | 1,869 |
2022-08-03 | $33.60 | $35.37 | $32.22 | $35.37 | $35.37 | 5,030 |
2022-08-02 | $34.14 | $35.03 | $32.91 | $35.03 | $35.03 | 3,701 |
2022-08-01 | $34.76 | $34.89 | $32.95 | $34.20 | $34.20 | 3,206 |
2022-07-29 | $33.42 | $36.00 | $33.42 | $35.53 | $35.53 | 4,061 |
2022-07-28 | $33.59 | $35.04 | $33.59 | $34.58 | $34.58 | 1,246 |
2022-07-27 | $34.00 | $34.99 | $33.05 | $34.99 | $34.99 | 2,272 |
2022-07-26 | $33.83 | $33.83 | $33.52 | $33.52 | $33.52 | 660 |
2022-07-25 | $33.68 | $34.39 | $33.38 | $34.39 | $34.39 | 2,128 |
2022-07-22 | $33.88 | $34.37 | $33.50 | $33.50 | $33.50 | 4,091 |
2022-07-21 | $34.26 | $35.03 | $33.12 | $35.03 | $35.03 | 8,458 |
2022-07-20 | $34.77 | $34.96 | $32.81 | $34.88 | $34.88 | 3,727 |
2022-07-19 | $34.33 | $34.33 | $33.63 | $34.19 | $34.19 | 6,229 |
2022-07-18 | $34.62 | $34.62 | $34.35 | $34.35 | $34.35 | 1,018 |
2022-07-15 | $34.53 | $34.55 | $34.53 | $34.55 | $34.55 | 499 |
2022-07-14 | $34.03 | $34.27 | $34.03 | $34.24 | $34.24 | 3,021 |
2022-07-13 | $33.72 | $34.00 | $33.72 | $33.94 | $33.94 | 1,955 |
2022-07-12 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 21 |
2022-07-11 | $33.77 | $34.41 | $33.77 | $34.22 | $34.22 | 1,213 |
2022-07-08 | $34.35 | $34.35 | $34.29 | $34.29 | $34.29 | 361 |
2022-07-07 | $33.93 | $34.50 | $33.79 | $34.32 | $34.32 | 26,828 |
2022-07-06 | $33.83 | $33.93 | $33.79 | $33.93 | $33.93 | 2,710 |
2022-07-05 | $32.00 | $33.62 | $32.00 | $33.26 | $33.26 | 1,840 |
2022-07-01 | $33.69 | $33.69 | $33.32 | $33.43 | $33.43 | 1,344 |
2022-06-30 | $33.26 | $33.64 | $33.26 | $33.50 | $33.50 | 39,993 |
2022-06-29 | $33.52 | $33.52 | $33.36 | $33.36 | $33.36 | 1,037 |
2022-06-28 | $33.96 | $33.96 | $33.59 | $33.69 | $33.69 | 2,143 |
2022-06-27 | $33.86 | $34.38 | $33.86 | $34.03 | $34.03 | 3,762 |
2022-06-24 | $33.99 | $34.35 | $33.99 | $34.35 | $34.35 | 1,046 |
2022-06-23 | $33.44 | $33.86 | $32.97 | $33.86 | $33.86 | 3,225 |
2022-06-22 | $33.59 | $33.59 | $33.51 | $33.51 | $33.50 | 1,996 |
2022-06-21 | $33.26 | $33.45 | $33.24 | $33.43 | $33.42 | 2,352 |
2022-06-17 | $32.99 | $33.19 | $32.93 | $33.18 | $33.17 | 5,394 |
2022-06-16 | $31.73 | $33.10 | $31.73 | $33.10 | $33.09 | 3,869 |
2022-06-15 | $33.22 | $33.40 | $33.22 | $33.40 | $33.39 | 3,696 |
2022-06-14 | $33.37 | $33.37 | $32.98 | $33.10 | $33.09 | 8,231 |
2022-06-13 | $33.01 | $33.15 | $33.01 | $33.15 | $33.14 | 1,580 |
2022-06-10 | $33.70 | $33.70 | $33.57 | $33.58 | $33.57 | 1,245 |
2022-06-09 | $34.05 | $34.37 | $34.03 | $34.11 | $34.10 | 5,961 |
2022-06-08 | $34.47 | $34.47 | $34.06 | $34.06 | $34.05 | 1,573 |
2022-06-07 | $34.32 | $34.55 | $34.15 | $34.51 | $34.50 | 9,266 |
2022-06-06 | $34.44 | $34.74 | $34.44 | $34.51 | $34.50 | 612 |
2022-06-03 | $34.44 | $34.44 | $34.44 | $34.44 | $34.43 | 161 |
2022-06-02 | $34.54 | $34.55 | $34.52 | $34.54 | $34.53 | 3,963 |
2022-06-01 | $34.17 | $34.40 | $34.14 | $34.19 | $34.18 | 2,536 |
2022-05-31 | $34.20 | $34.44 | $34.20 | $34.41 | $34.39 | 1,794 |
2022-05-27 | $34.70 | $34.73 | $34.59 | $34.61 | $34.60 | 987 |
2022-05-26 | $33.00 | $34.12 | $33.00 | $34.05 | $34.04 | 3,946 |
2022-05-25 | $33.28 | $33.68 | $33.28 | $33.58 | $33.57 | 1,280 |
2022-05-24 | $33.19 | $33.60 | $33.12 | $33.41 | $33.40 | 2,420 |
2022-05-23 | $33.22 | $33.60 | $33.22 | $33.60 | $33.58 | 2,050 |
2022-05-20 | $33.45 | $33.45 | $33.29 | $33.43 | $33.42 | 830 |
2022-05-19 | $33.40 | $33.70 | $33.40 | $33.52 | $33.51 | 608 |
2022-05-18 | $33.70 | $33.87 | $33.65 | $33.65 | $33.64 | 1,395 |
2022-05-17 | $34.34 | $34.50 | $34.21 | $34.47 | $34.46 | 11,459 |
2022-05-16 | $33.60 | $34.17 | $33.60 | $34.11 | $34.10 | 7,847 |
2022-05-13 | $34.27 | $34.45 | $33.83 | $34.28 | $34.26 | 3,396 |
2022-05-12 | $33.69 | $34.01 | $33.69 | $33.98 | $33.97 | 1,709 |
2022-05-11 | $33.93 | $34.45 | $33.93 | $33.95 | $33.94 | 1,169 |
2022-05-10 | $34.40 | $34.41 | $34.27 | $34.27 | $34.26 | 1,136 |
2022-05-09 | $34.39 | $34.39 | $34.22 | $34.34 | $34.33 | 6,816 |
2022-05-06 | $34.63 | $34.74 | $34.41 | $34.46 | $34.45 | 10,280 |
2022-05-05 | $35.08 | $35.59 | $34.84 | $34.84 | $34.83 | 2,137 |
2022-05-04 | $35.19 | $35.82 | $35.11 | $35.62 | $35.61 | 4,824 |
2022-05-03 | $35.23 | $35.66 | $35.21 | $35.50 | $35.49 | 4,272 |
2022-05-02 | $35.31 | $35.41 | $34.85 | $35.30 | $35.29 | 10,971 |
2022-04-29 | $36.14 | $36.14 | $35.46 | $35.46 | $35.44 | 3,060 |
2022-04-28 | $35.56 | $36.07 | $35.43 | $36.03 | $36.02 | 6,419 |
2022-04-27 | $35.56 | $35.57 | $35.42 | $35.56 | $35.55 | 3,872 |
2022-04-26 | $35.65 | $35.65 | $35.39 | $35.53 | $35.51 | 2,870 |
2022-04-25 | $35.49 | $36.16 | $35.47 | $36.01 | $36.00 | 11,530 |
2022-04-22 | $35.93 | $35.93 | $35.66 | $35.66 | $35.64 | 78,446 |
2022-04-21 | $36.47 | $36.47 | $36.22 | $36.26 | $36.25 | 4,424 |
2022-04-20 | $35.14 | $36.58 | $35.14 | $36.33 | $36.32 | 8,181 |
2022-04-19 | $35.35 | $35.88 | $35.35 | $35.70 | $35.69 | 6,330 |
2022-04-18 | $35.05 | $35.10 | $34.91 | $35.00 | $34.99 | 7,904 |
2022-04-14 | $35.88 | $35.88 | $35.10 | $35.46 | $35.45 | 1,359 |
2022-04-13 | $35.66 | $35.66 | $35.41 | $35.66 | $35.65 | 1,214 |
2022-04-12 | $35.59 | $35.59 | $35.57 | $35.58 | $35.56 | 614 |
2022-04-11 | $35.52 | $35.65 | $35.52 | $35.65 | $35.64 | 174 |
2022-04-08 | $36.32 | $36.32 | $35.69 | $35.77 | $35.76 | 2,089 |
2022-04-07 | $36.26 | $36.41 | $36.26 | $36.37 | $36.36 | 1,205 |
2022-04-06 | $35.52 | $36.18 | $35.52 | $36.18 | $36.17 | 1,489 |
2022-04-05 | $36.77 | $36.79 | $36.03 | $36.44 | $36.43 | 5,864 |
2022-04-04 | $36.76 | $36.82 | $36.24 | $36.66 | $36.64 | 4,278 |
2022-04-01 | $36.54 | $36.54 | $36.26 | $36.48 | $36.47 | 3,801 |
2022-03-31 | $37.00 | $37.20 | $36.40 | $36.78 | $36.76 | 3,409 |
2022-03-30 | $36.89 | $37.04 | $36.59 | $37.04 | $37.03 | 2,653 |
2022-03-29 | $37.76 | $37.92 | $37.41 | $37.44 | $37.43 | 2,363 |
2022-03-28 | $37.13 | $37.35 | $36.46 | $37.10 | $37.09 | 3,859 |
2022-03-25 | $36.77 | $36.77 | $36.36 | $36.75 | $36.74 | 882 |
2022-03-24 | $36.24 | $36.87 | $36.24 | $36.87 | $36.86 | 583 |
2022-03-23 | $36.97 | $36.97 | $36.58 | $36.58 | $36.56 | 1,603 |
2022-03-22 | $36.93 | $37.33 | $36.87 | $37.21 | $37.20 | 1,428 |
2022-03-21 | $37.20 | $37.40 | $36.46 | $37.02 | $37.01 | 15,487 |
2022-03-18 | $36.86 | $37.47 | $36.74 | $37.47 | $37.46 | 1,273 |
2022-03-17 | $36.99 | $36.99 | $36.99 | $36.99 | $36.98 | 329 |
2022-03-16 | $37.17 | $37.21 | $36.80 | $36.92 | $36.91 | 4,144 |
2022-03-15 | $35.63 | $36.30 | $35.63 | $36.30 | $36.28 | 462 |
2022-03-14 | $35.29 | $36.01 | $35.29 | $35.54 | $35.53 | 1,113 |
2022-03-11 | $36.16 | $36.16 | $35.23 | $35.53 | $35.52 | 3,611 |
2022-03-10 | $35.90 | $36.20 | $35.69 | $35.87 | $35.86 | 874 |
2022-03-09 | $36.19 | $36.71 | $35.79 | $36.30 | $36.29 | 1,689 |
2022-03-08 | $35.78 | $36.30 | $35.10 | $35.63 | $35.62 | 6,999 |
2022-03-07 | $36.78 | $36.78 | $35.91 | $35.91 | $35.90 | 1,991 |
2022-03-04 | $37.18 | $37.18 | $36.42 | $36.84 | $36.83 | 2,207 |
2022-03-03 | $37.03 | $37.27 | $36.86 | $37.27 | $37.26 | 204 |
2022-03-02 | $37.17 | $37.30 | $37.10 | $37.30 | $37.29 | 911 |
2022-03-01 | $36.30 | $37.44 | $34.70 | $37.08 | $37.07 | 6,790 |
2022-02-28 | $39.06 | $39.06 | $36.60 | $37.20 | $37.18 | 8,874 |
2022-02-25 | $37.18 | $37.21 | $37.18 | $37.21 | $37.20 | 571 |
2022-02-24 | $35.31 | $36.70 | $35.31 | $36.40 | $36.38 | 6,008 |
2022-02-23 | $36.59 | $36.59 | $36.14 | $36.29 | $36.28 | 3,848 |
2022-02-22 | $36.90 | $36.97 | $36.63 | $36.97 | $36.96 | 3,371 |
2022-02-18 | $37.57 | $37.57 | $37.04 | $37.32 | $37.31 | 3,509 |
2022-02-17 | $37.80 | $37.80 | $37.29 | $37.38 | $37.36 | 3,510 |
2022-02-16 | $38.10 | $38.10 | $37.39 | $37.87 | $37.86 | 4,428 |
2022-02-15 | $37.94 | $38.07 | $37.73 | $37.95 | $37.94 | 2,262 |
2022-02-14 | $37.46 | $37.51 | $37.10 | $37.51 | $37.50 | 4,885 |
2022-02-11 | $37.90 | $37.90 | $37.48 | $37.53 | $37.52 | 1,203 |
2022-02-10 | $38.43 | $38.79 | $38.18 | $38.25 | $38.23 | 4,187 |
2022-02-09 | $38.60 | $38.82 | $38.45 | $38.65 | $38.64 | 3,091 |
2022-02-08 | $38.03 | $38.05 | $37.99 | $38.04 | $38.03 | 3,073 |
2022-02-07 | $37.94 | $38.12 | $37.75 | $37.82 | $37.81 | 2,533 |
2022-02-04 | $38.15 | $38.18 | $37.89 | $38.08 | $38.07 | 2,988 |
2022-02-03 | $39.09 | $39.09 | $38.26 | $38.26 | $38.25 | 4,787 |
2022-02-02 | $38.54 | $38.75 | $38.47 | $38.67 | $38.66 | 3,669 |
2022-02-01 | $38.47 | $38.66 | $38.34 | $38.66 | $38.65 | 5,170 |
2022-01-31 | $37.92 | $38.33 | $37.92 | $38.33 | $38.32 | 3,206 |
2022-01-28 | $37.59 | $37.93 | $37.54 | $37.93 | $37.92 | 3,471 |
2022-01-27 | $37.45 | $37.46 | $37.37 | $37.37 | $37.36 | 3,394 |
2022-01-26 | $38.11 | $38.24 | $37.61 | $37.75 | $37.74 | 23,440 |
2022-01-25 | $37.83 | $38.07 | $37.62 | $37.79 | $37.78 | 22,117 |
2022-01-24 | $37.66 | $38.48 | $37.63 | $38.40 | $38.39 | 7,572 |
2022-01-21 | $38.25 | $38.64 | $38.15 | $38.15 | $38.14 | 4,498 |
2022-01-20 | $39.07 | $39.07 | $38.48 | $38.48 | $38.47 | 2,036 |
2022-01-19 | $39.05 | $39.20 | $38.83 | $38.95 | $38.94 | 3,292 |
2022-01-18 | $39.10 | $39.10 | $38.87 | $39.03 | $39.02 | 2,443 |
2022-01-14 | $39.35 | $39.51 | $39.35 | $39.51 | $39.49 | 613 |
2022-01-13 | $40.44 | $40.44 | $39.63 | $39.70 | $39.69 | 3,586 |
2022-01-12 | $39.87 | $40.29 | $39.87 | $39.99 | $39.98 | 4,006 |
2022-01-11 | $39.73 | $39.78 | $39.73 | $39.78 | $39.77 | 6,838 |
2022-01-10 | $39.52 | $39.75 | $39.52 | $39.74 | $39.73 | 6,236 |
2022-01-07 | $40.10 | $40.10 | $39.89 | $39.94 | $39.93 | 14,265 |
2022-01-06 | $40.31 | $40.54 | $37.47 | $40.45 | $40.44 | 6,182 |
2022-01-05 | $41.34 | $41.34 | $40.84 | $40.84 | $40.83 | 5,286 |
2022-01-04 | $41.29 | $41.40 | $41.28 | $41.37 | $41.35 | 1,575 |
2022-01-03 | $42.91 | $42.91 | $41.22 | $41.50 | $41.49 | 4,562 |
2021-12-31 | $42.16 | $42.22 | $42.06 | $42.06 | $42.05 | 1,571 |
2021-12-30 | $42.26 | $42.27 | $42.06 | $42.14 | $42.13 | 6,499 |
2021-12-29 | $42.05 | $42.29 | $41.93 | $42.11 | $42.10 | 7,010 |
2021-12-28 | $42.05 | $42.11 | $42.05 | $42.05 | $42.04 | 1,706 |
2021-12-27 | $41.89 | $42.10 | $41.62 | $42.01 | $42.00 | 2,905 |
2021-12-23 | $41.59 | $41.77 | $41.52 | $41.52 | $41.50 | 3,385 |
2021-12-22 | $41.29 | $41.37 | $41.28 | $41.28 | $41.27 | 1,721 |
2021-12-21 | $40.74 | $41.14 | $40.73 | $41.04 | $41.03 | 1,569 |
2021-12-20 | $40.99 | $40.99 | $40.42 | $40.67 | $40.66 | 3,506 |
2021-12-17 | $41.12 | $41.37 | $41.08 | $41.08 | $41.07 | 659 |
2021-12-16 | $41.40 | $41.42 | $41.00 | $41.20 | $41.19 | 2,800 |
2021-12-15 | $41.60 | $41.60 | $41.60 | $41.60 | $41.59 | 276 |
2021-12-14 | $41.00 | $41.27 | $40.83 | $41.23 | $41.22 | 7,997 |
2021-12-13 | $41.93 | $41.93 | $41.32 | $41.52 | $41.50 | 7,622 |
2021-12-10 | $41.47 | $41.75 | $41.27 | $41.62 | $41.60 | 3,124 |
2021-12-09 | $41.62 | $41.62 | $41.56 | $41.56 | $41.55 | 403 |
2021-12-08 | $41.70 | $41.81 | $41.45 | $41.65 | $41.64 | 2,446 |
2021-12-07 | $41.97 | $41.97 | $41.84 | $41.90 | $41.89 | 1,346 |
2021-12-06 | $41.11 | $41.50 | $41.10 | $41.39 | $41.38 | 4,502 |
2021-12-03 | $41.41 | $41.49 | $41.12 | $41.31 | $41.29 | 3,250 |
2021-12-02 | $41.22 | $41.66 | $41.19 | $41.54 | $41.53 | 1,890 |
2021-12-01 | $41.63 | $41.82 | $41.24 | $41.24 | $41.23 | 5,078 |
2021-11-30 | $41.93 | $41.99 | $41.50 | $41.50 | $41.49 | 5,753 |
2021-11-29 | $42.03 | $42.03 | $41.48 | $41.90 | $41.88 | 2,063 |
2021-11-26 | $41.39 | $41.39 | $41.39 | $41.39 | $41.37 | 71 |
2021-11-24 | $41.40 | $41.58 | $41.40 | $41.58 | $41.57 | 1,541 |
2021-11-23 | $41.32 | $41.53 | $41.21 | $41.53 | $41.51 | 3,086 |
2021-11-22 | $42.30 | $42.44 | $41.80 | $41.80 | $41.79 | 10,403 |
2021-11-19 | $42.23 | $42.30 | $42.16 | $42.16 | $42.15 | 2,479 |
2021-11-18 | $41.69 | $41.76 | $41.69 | $41.75 | $41.73 | 2,488 |
2021-11-17 | $41.36 | $41.60 | $41.29 | $41.56 | $41.55 | 18,122 |
2021-11-16 | $39.90 | $41.59 | $39.90 | $41.58 | $41.57 | 9,930 |
2021-11-15 | $41.09 | $41.16 | $40.95 | $41.15 | $41.14 | 32,246 |
2021-11-12 | $41.06 | $41.09 | $41.06 | $41.06 | $41.05 | 1,916 |
2021-11-11 | $40.67 | $40.71 | $40.54 | $40.67 | $40.66 | 2,344 |
2021-11-10 | $40.51 | $40.53 | $40.51 | $40.53 | $40.52 | 549 |
2021-11-09 | $40.55 | $40.70 | $40.55 | $40.61 | $40.60 | 1,762 |
2021-11-08 | $40.26 | $40.50 | $40.22 | $40.47 | $40.46 | 4,640 |
2021-11-05 | $40.60 | $40.66 | $40.36 | $40.38 | $40.37 | 1,695 |
2021-11-04 | $40.51 | $40.87 | $40.41 | $40.81 | $40.80 | 7,580 |
2021-11-03 | $40.50 | $40.50 | $40.15 | $40.42 | $40.40 | 6,067 |
2021-11-02 | $40.25 | $40.49 | $40.25 | $40.45 | $40.44 | 1,836 |
2021-11-01 | $40.22 | $40.22 | $40.03 | $40.07 | $40.05 | 2,635 |
2021-10-29 | $40.13 | $40.40 | $40.13 | $40.40 | $40.38 | 2,078 |
2021-10-28 | $39.89 | $39.92 | $39.87 | $39.89 | $39.88 | 766 |
2021-10-27 | $39.46 | $40.08 | $39.43 | $39.66 | $39.65 | 5,536 |
2021-10-26 | $40.02 | $40.02 | $39.32 | $39.38 | $39.37 | 8,284 |
2021-10-25 | $39.18 | $39.52 | $39.15 | $39.35 | $39.34 | 5,918 |
2021-10-22 | $38.81 | $39.46 | $38.81 | $39.31 | $39.29 | 5,026 |
2021-10-21 | $38.30 | $39.26 | $38.30 | $39.26 | $39.24 | 6,101 |
2021-10-20 | $38.34 | $38.87 | $38.34 | $38.68 | $38.67 | 2,866 |
2021-10-19 | $38.39 | $38.72 | $38.39 | $38.69 | $38.68 | 2,659 |
2021-10-18 | $38.24 | $38.50 | $38.24 | $38.50 | $38.49 | 2,964 |
2021-10-15 | $38.40 | $38.42 | $38.38 | $38.38 | $38.37 | 2,100 |
2021-10-14 | $37.95 | $38.28 | $37.95 | $38.26 | $38.25 | 3,239 |
2021-10-13 | $37.75 | $37.75 | $37.59 | $37.66 | $37.65 | 2,979 |
2021-10-12 | $37.64 | $37.64 | $37.50 | $37.50 | $37.49 | 749 |
2021-10-11 | $37.39 | $37.79 | $37.39 | $37.62 | $37.60 | 4,398 |
2021-10-08 | $37.81 | $37.85 | $37.68 | $37.72 | $37.71 | 4,753 |
2021-10-07 | $38.19 | $38.32 | $38.11 | $38.13 | $38.12 | 4,545 |
2021-10-06 | $37.55 | $37.80 | $37.55 | $37.80 | $37.79 | 861 |
2021-10-05 | $37.68 | $37.69 | $37.63 | $37.65 | $37.64 | 2,654 |
2021-10-04 | $38.09 | $38.10 | $37.20 | $37.38 | $37.37 | 5,401 |
2021-10-01 | $38.03 | $38.08 | $37.66 | $38.04 | $38.03 | 7,124 |
2021-09-30 | $38.15 | $38.32 | $38.09 | $38.09 | $38.08 | 814 |
2021-09-29 | $38.29 | $38.35 | $38.20 | $38.25 | $38.24 | 4,551 |
2021-09-28 | $38.50 | $38.50 | $38.22 | $38.23 | $38.22 | 1,931 |
2021-09-27 | $39.01 | $39.01 | $38.85 | $38.93 | $38.92 | 6,362 |
2021-09-24 | $39.50 | $39.50 | $39.33 | $39.46 | $39.45 | 9,149 |
2021-09-23 | $39.58 | $39.68 | $39.48 | $39.48 | $39.47 | 3,363 |
2021-09-22 | $39.78 | $39.78 | $39.55 | $39.57 | $39.56 | 2,530 |
2021-09-21 | $39.65 | $39.65 | $39.49 | $39.49 | $39.48 | 3,022 |
2021-09-20 | $39.64 | $39.65 | $39.40 | $39.47 | $39.45 | 2,451 |
2021-09-17 | $39.61 | $39.78 | $39.61 | $39.74 | $39.72 | 3,223 |
2021-09-16 | $39.85 | $39.96 | $39.85 | $39.96 | $39.94 | 434 |
2021-09-15 | $39.80 | $39.86 | $39.72 | $39.83 | $39.82 | 3,392 |
2021-09-14 | $39.89 | $39.98 | $39.89 | $39.92 | $39.91 | 5,388 |
2021-09-13 | $40.68 | $40.68 | $39.76 | $39.87 | $39.86 | 13,875 |
2021-09-10 | $40.37 | $40.38 | $40.20 | $40.20 | $40.19 | 4,248 |
2021-09-09 | $40.49 | $40.63 | $40.25 | $40.29 | $40.28 | 5,380 |
2021-09-08 | $40.56 | $40.56 | $40.29 | $40.48 | $40.47 | 9,616 |
2021-09-07 | $40.46 | $40.56 | $40.39 | $40.39 | $40.37 | 2,769 |
2021-09-03 | $40.70 | $40.79 | $40.52 | $40.68 | $40.66 | 8,324 |
2021-09-02 | $40.84 | $40.84 | $40.09 | $40.51 | $40.50 | 3,986 |
2021-09-01 | $40.64 | $40.64 | $40.54 | $40.54 | $40.53 | 1,966 |
2021-08-31 | $40.46 | $40.46 | $40.35 | $40.37 | $40.36 | 4,999 |
2021-08-30 | $40.40 | $40.51 | $40.34 | $40.46 | $40.45 | 4,589 |
2021-08-27 | $39.96 | $40.17 | $39.96 | $40.08 | $40.07 | 4,395 |
2021-08-26 | $40.33 | $40.33 | $39.85 | $39.99 | $39.98 | 13,796 |
2021-08-25 | $40.08 | $40.12 | $40.07 | $40.10 | $40.09 | 2,145 |
2021-08-24 | $40.29 | $40.29 | $40.12 | $40.12 | $40.11 | 3,673 |
2021-08-23 | $40.26 | $40.53 | $40.26 | $40.35 | $40.34 | 5,091 |
2021-08-20 | $40.38 | $40.51 | $40.37 | $40.46 | $40.45 | 2,415 |
2021-08-19 | $39.51 | $40.29 | $39.51 | $40.17 | $40.16 | 3,112 |
2021-08-18 | $39.99 | $40.01 | $39.78 | $39.78 | $39.77 | 5,238 |
2021-08-17 | $39.84 | $40.03 | $39.84 | $40.01 | $39.99 | 1,536 |
2021-08-16 | $39.30 | $40.05 | $39.30 | $40.05 | $40.03 | 4,505 |
2021-08-13 | $39.60 | $39.66 | $39.41 | $39.61 | $39.60 | 4,704 |
2021-08-12 | $39.25 | $39.48 | $39.25 | $39.40 | $39.39 | 3,785 |
2021-08-11 | $37.98 | $39.50 | $37.98 | $39.42 | $39.41 | 4,371 |
2021-08-10 | $39.26 | $39.62 | $39.26 | $39.42 | $39.41 | 5,877 |
2021-08-09 | $39.88 | $39.90 | $39.61 | $39.63 | $39.62 | 3,068 |
2021-08-06 | $39.53 | $39.76 | $39.53 | $39.72 | $39.71 | 2,645 |
2021-08-05 | $39.68 | $39.87 | $39.68 | $39.87 | $39.86 | 1,991 |
2021-08-04 | $39.76 | $39.96 | $39.76 | $39.89 | $39.88 | 4,357 |
2021-08-03 | $39.52 | $39.67 | $39.44 | $39.63 | $39.62 | 2,795 |
2021-08-02 | $39.41 | $39.72 | $39.39 | $39.53 | $39.52 | 3,171 |
2021-07-30 | $39.20 | $39.47 | $39.20 | $39.38 | $39.37 | 923 |
2021-07-29 | $39.11 | $39.16 | $39.04 | $39.16 | $39.15 | 1,795 |
2021-07-28 | $38.96 | $38.96 | $38.85 | $38.90 | $38.89 | 1,190 |
2021-07-27 | $38.85 | $38.96 | $38.77 | $38.96 | $38.95 | 11,082 |
2021-07-26 | $39.11 | $39.11 | $39.11 | $39.11 | $39.10 | 364 |
2021-07-23 | $39.05 | $39.46 | $39.05 | $39.45 | $39.44 | 3,804 |
2021-07-22 | $38.52 | $39.06 | $38.52 | $39.05 | $39.04 | 4,624 |
2021-07-21 | $38.71 | $38.76 | $38.71 | $38.76 | $38.75 | 522 |
2021-07-20 | $38.43 | $38.85 | $38.43 | $38.85 | $38.83 | 4,419 |
2021-07-19 | $37.58 | $38.70 | $37.58 | $38.62 | $38.61 | 9,003 |
2021-07-16 | $38.55 | $38.76 | $38.55 | $38.63 | $38.62 | 1,307 |
2021-07-15 | $38.42 | $38.50 | $38.39 | $38.50 | $38.48 | 2,056 |
2021-07-14 | $38.38 | $38.45 | $38.33 | $38.45 | $38.43 | 3,474 |
2021-07-13 | $38.14 | $38.32 | $38.13 | $38.24 | $38.22 | 3,488 |
2021-07-12 | $38.20 | $38.31 | $38.16 | $38.25 | $38.24 | 1,695 |
2021-07-09 | $38.49 | $38.49 | $38.08 | $38.19 | $38.18 | 7,576 |
2021-07-08 | $38.14 | $38.21 | $38.06 | $38.13 | $38.11 | 3,874 |
2021-07-07 | $38.24 | $38.33 | $38.21 | $38.33 | $38.32 | 10,553 |
2021-07-06 | $37.89 | $38.10 | $37.88 | $38.07 | $38.05 | 4,921 |
2021-07-02 | $37.91 | $37.91 | $37.79 | $37.89 | $37.87 | 2,657 |
2021-07-01 | $37.67 | $37.67 | $37.59 | $37.59 | $37.58 | 7,052 |
2021-06-30 | $38.07 | $38.07 | $37.73 | $37.73 | $37.71 | 2,017 |
2021-06-29 | $37.89 | $37.90 | $37.89 | $37.90 | $37.88 | 722 |
2021-06-28 | $37.29 | $37.75 | $37.29 | $37.75 | $37.73 | 2,556 |
2021-06-25 | $37.23 | $37.23 | $37.21 | $37.21 | $37.20 | 1,038 |
2021-06-24 | $37.29 | $37.29 | $37.15 | $37.20 | $37.19 | 4,045 |
2021-06-23 | $36.97 | $37.13 | $36.97 | $37.13 | $37.12 | 1,017 |
2021-06-22 | $37.16 | $37.25 | $37.01 | $37.22 | $37.20 | 3,506 |
2021-06-21 | $37.02 | $37.02 | $36.91 | $36.94 | $36.93 | 19,722 |
2021-06-18 | $37.00 | $37.02 | $36.83 | $36.99 | $36.98 | 1,629 |
2021-06-17 | $36.58 | $36.99 | $36.58 | $36.98 | $36.97 | 15,277 |
2021-06-16 | $36.80 | $36.80 | $36.41 | $36.49 | $36.48 | 4,700 |
2021-06-15 | $36.78 | $36.80 | $36.65 | $36.65 | $36.64 | 710 |
2021-06-14 | $36.52 | $36.82 | $36.52 | $36.82 | $36.80 | 2,752 |
2021-06-11 | $36.48 | $36.65 | $36.48 | $36.57 | $36.56 | 1,565 |
2021-06-10 | $35.70 | $36.49 | $35.70 | $36.45 | $36.44 | 6,508 |
2021-06-09 | $36.33 | $36.33 | $36.25 | $36.25 | $36.24 | 901 |
2021-06-08 | $35.72 | $36.55 | $35.72 | $36.13 | $36.12 | 11,786 |
2021-06-07 | $36.30 | $36.30 | $36.15 | $36.21 | $36.20 | 3,310 |
2021-06-04 | $36.10 | $36.39 | $36.10 | $36.36 | $36.35 | 3,890 |
2021-06-03 | $35.76 | $36.15 | $35.50 | $36.03 | $36.02 | 7,404 |
2021-06-02 | $36.24 | $36.27 | $36.10 | $36.17 | $36.16 | 3,859 |
2021-06-01 | $36.35 | $36.41 | $36.22 | $36.26 | $36.25 | 4,926 |
2021-05-28 | $36.46 | $36.92 | $36.46 | $36.77 | $36.76 | 2,824 |
2021-05-27 | $36.65 | $36.72 | $36.65 | $36.67 | $36.66 | 2,592 |
2021-05-26 | $36.81 | $36.81 | $36.63 | $36.68 | $36.67 | 2,983 |
2021-05-25 | $36.65 | $36.82 | $36.64 | $36.82 | $36.81 | 3,169 |
2021-05-24 | $36.52 | $36.53 | $36.43 | $36.43 | $36.42 | 4,096 |
2021-05-21 | $36.35 | $36.35 | $36.34 | $36.34 | $36.33 | 1,140 |
2021-05-20 | $36.43 | $36.43 | $36.32 | $36.32 | $36.31 | 2,803 |
2021-05-19 | $35.91 | $35.95 | $35.90 | $35.95 | $35.94 | 850 |
2021-05-18 | $35.98 | $35.98 | $35.88 | $35.88 | $35.87 | 1,477 |
2021-05-17 | $36.86 | $36.86 | $35.88 | $35.97 | $35.95 | 10,405 |
2021-05-14 | $36.33 | $36.42 | $36.24 | $36.42 | $36.40 | 2,235 |
2021-05-13 | $36.16 | $36.39 | $36.16 | $36.39 | $36.38 | 9,656 |
2021-05-12 | $36.72 | $36.72 | $35.82 | $35.82 | $35.81 | 2,213 |
2021-05-11 | $36.64 | $36.70 | $36.56 | $36.57 | $36.56 | 960 |
2021-05-10 | $36.59 | $36.97 | $36.59 | $36.81 | $36.80 | 5,523 |
2021-05-07 | $36.44 | $37.20 | $36.44 | $37.00 | $36.99 | 8,349 |
2021-05-06 | $36.63 | $36.91 | $36.63 | $36.91 | $36.89 | 2,438 |
2021-05-05 | $36.90 | $36.92 | $36.86 | $36.91 | $36.90 | 1,874 |
2021-05-04 | $36.80 | $37.03 | $36.80 | $37.03 | $37.02 | 4,556 |
2021-05-03 | $37.56 | $37.56 | $37.18 | $37.20 | $37.19 | 2,156 |
2021-04-30 | $37.40 | $37.40 | $37.14 | $37.24 | $37.23 | 6,380 |
2021-04-29 | $37.09 | $38.75 | $37.09 | $37.56 | $37.55 | 2,654 |
2021-04-28 | $37.50 | $37.52 | $37.30 | $37.34 | $37.33 | 2,216 |
2021-04-27 | $37.23 | $37.77 | $37.23 | $37.74 | $37.72 | 1,671 |
2021-04-26 | $38.19 | $38.19 | $37.74 | $37.82 | $37.80 | 5,648 |
2021-04-23 | $37.70 | $37.92 | $37.70 | $37.90 | $37.89 | 1,669 |
2021-04-22 | $37.79 | $37.79 | $37.67 | $37.67 | $37.65 | 289 |
2021-04-21 | $37.78 | $37.80 | $37.76 | $37.77 | $37.76 | 3,951 |
2021-04-20 | $37.62 | $37.65 | $37.54 | $37.61 | $37.60 | 2,554 |
2021-04-19 | $37.80 | $37.80 | $37.39 | $37.43 | $37.42 | 3,806 |
2021-04-16 | $37.63 | $37.68 | $37.61 | $37.65 | $37.64 | 3,803 |
2021-04-15 | $37.42 | $37.49 | $37.42 | $37.48 | $37.47 | 4,434 |
2021-04-14 | $37.03 | $37.13 | $37.03 | $37.06 | $37.04 | 2,465 |
2021-04-13 | $37.50 | $37.50 | $37.25 | $37.43 | $37.42 | 5,489 |
2021-04-12 | $37.12 | $37.33 | $37.12 | $37.26 | $37.25 | 35,749 |
2021-04-09 | $37.01 | $37.20 | $37.01 | $37.18 | $37.17 | 2,508 |
2021-04-08 | $36.03 | $37.01 | $36.03 | $36.92 | $36.91 | 18,212 |
2021-04-07 | $36.62 | $36.79 | $36.62 | $36.74 | $36.73 | 8,175 |
2021-04-06 | $36.64 | $36.99 | $36.64 | $36.87 | $36.86 | 215,421 |
2021-04-05 | $36.83 | $37.07 | $36.72 | $37.00 | $36.99 | 21,309 |
2021-04-01 | $36.10 | $36.46 | $35.97 | $36.30 | $36.29 | 226,241 |
2021-03-31 | $36.00 | $36.00 | $35.93 | $35.93 | $35.92 | 3,137 |
2021-03-30 | $35.67 | $35.77 | $35.64 | $35.75 | $35.74 | 5,089 |
2021-03-29 | $35.74 | $35.93 | $35.74 | $35.91 | $35.89 | 2,024 |
2021-03-26 | $35.44 | $35.84 | $35.44 | $35.82 | $35.81 | 3,721 |
2021-03-25 | $35.41 | $35.46 | $35.21 | $35.46 | $35.45 | 1,472 |
2021-03-24 | $35.61 | $35.71 | $35.47 | $35.52 | $35.51 | 6,616 |
2021-03-23 | $35.61 | $35.81 | $35.61 | $35.66 | $35.65 | 4,814 |
2021-03-22 | $35.22 | $35.63 | $35.22 | $35.61 | $35.60 | 6,830 |
2021-03-19 | $35.32 | $35.32 | $35.06 | $35.08 | $35.07 | 7,042 |
2021-03-18 | $35.07 | $35.14 | $34.91 | $35.06 | $35.05 | 6,335 |
2021-03-17 | $35.17 | $35.36 | $35.07 | $35.23 | $35.22 | 12,422 |
2021-03-16 | $35.43 | $35.47 | $35.31 | $35.37 | $35.36 | 11,733 |
2021-03-15 | $34.88 | $35.21 | $34.88 | $35.07 | $35.06 | 10,310 |
2021-03-12 | $34.71 | $34.77 | $34.55 | $34.77 | $34.76 | 4,913 |
2021-03-11 | $34.13 | $34.72 | $34.13 | $34.71 | $34.70 | 1,974 |
2021-03-10 | $34.35 | $34.68 | $34.33 | $34.33 | $34.32 | 16,507 |
2021-03-09 | $33.98 | $34.59 | $33.98 | $34.42 | $34.40 | 17,795 |
2021-03-08 | $33.70 | $34.08 | $33.65 | $33.65 | $33.64 | 20,640 |
2021-03-05 | $33.35 | $33.90 | $33.22 | $33.89 | $33.88 | 62,081 |
2021-03-04 | $34.25 | $34.25 | $33.53 | $33.55 | $33.54 | 19,014 |
2021-03-03 | $34.65 | $34.65 | $34.30 | $34.33 | $34.32 | 153,964 |
2021-03-02 | $35.21 | $35.21 | $34.76 | $35.09 | $35.08 | 10,791 |
2021-03-01 | $35.49 | $35.49 | $35.11 | $35.42 | $35.41 | 7,625 |
2021-02-26 | $34.94 | $35.04 | $34.92 | $35.00 | $34.99 | 64,575 |
2021-02-25 | $35.25 | $35.25 | $34.83 | $35.01 | $35.00 | 1,846 |
2021-02-24 | $35.05 | $35.22 | $35.05 | $35.22 | $35.21 | 5,466 |
2021-02-23 | $35.50 | $35.50 | $35.28 | $35.45 | $35.44 | 7,933 |
2021-02-22 | $35.83 | $35.86 | $35.55 | $35.55 | $35.54 | 7,511 |
2021-02-19 | $36.31 | $36.43 | $36.23 | $36.23 | $36.22 | 5,543 |
2021-02-18 | $36.07 | $36.42 | $36.07 | $36.42 | $36.41 | 5,841 |
2021-02-17 | $36.41 | $36.41 | $36.19 | $36.41 | $36.40 | 5,085 |
2021-02-16 | $36.86 | $36.86 | $36.46 | $36.48 | $36.47 | 4,791 |
2021-02-12 | $36.69 | $36.80 | $36.60 | $36.80 | $36.79 | 6,038 |
2021-02-11 | $36.44 | $36.75 | $36.44 | $36.73 | $36.71 | 5,095 |
2021-02-10 | $36.46 | $36.49 | $36.32 | $36.34 | $36.33 | 4,752 |
2021-02-09 | $36.53 | $36.53 | $36.42 | $36.45 | $36.44 | 4,197 |
2021-02-08 | $36.39 | $36.61 | $36.28 | $36.46 | $36.45 | 51,568 |
2021-02-05 | $36.69 | $36.69 | $36.26 | $36.40 | $36.39 | 6,613 |
2021-02-04 | $36.09 | $36.41 | $36.09 | $36.31 | $36.30 | 16,108 |
2021-02-03 | $36.55 | $36.55 | $36.19 | $36.19 | $36.18 | 8,653 |
2021-02-02 | $36.46 | $36.74 | $36.46 | $36.68 | $36.67 | 10,135 |
2021-02-01 | $36.02 | $36.39 | $36.02 | $36.39 | $36.38 | 74,697 |
2021-01-29 | $36.42 | $36.45 | $35.90 | $36.02 | $36.00 | 15,345 |
2021-01-28 | $36.10 | $36.67 | $36.10 | $36.40 | $36.39 | 105,052 |
2021-01-27 | $36.33 | $36.68 | $36.33 | $36.35 | $36.34 | 1,920 |
2021-01-26 | $37.42 | $37.42 | $36.85 | $36.86 | $36.85 | 18,558 |
2021-01-25 | $36.98 | $37.20 | $36.97 | $36.97 | $36.96 | 11,316 |
2021-01-22 | $36.99 | $36.99 | $36.75 | $36.89 | $36.88 | 8,876 |
2021-01-21 | $36.33 | $36.91 | $36.33 | $36.84 | $36.82 | 2,163 |
2021-01-20 | $36.35 | $36.80 | $36.35 | $36.64 | $36.63 | 16,760 |
2021-01-19 | $36.70 | $36.70 | $36.33 | $36.53 | $36.52 | 5,476 |
2021-01-15 | $36.36 | $36.43 | $36.26 | $36.34 | $36.33 | 8,707 |
2021-01-14 | $36.51 | $36.51 | $36.15 | $36.21 | $36.20 | 9,472 |
2021-01-13 | $36.45 | $36.58 | $36.43 | $36.47 | $36.46 | 23,063 |
2021-01-12 | $36.59 | $36.59 | $36.32 | $36.34 | $36.33 | 9,125 |
2021-01-11 | $36.67 | $36.85 | $36.67 | $36.70 | $36.69 | 3,878 |
2021-01-08 | $36.79 | $36.83 | $36.59 | $36.79 | $36.78 | 22,306 |
2021-01-07 | $36.65 | $36.68 | $36.34 | $36.61 | $36.60 | 21,810 |
2021-01-06 | $36.00 | $36.35 | $36.00 | $36.26 | $36.25 | 9,025 |
2021-01-05 | $36.26 | $36.44 | $36.16 | $36.36 | $36.35 | 33,529 |
2021-01-04 | $36.99 | $36.99 | $36.22 | $36.51 | $36.50 | 14,522 |
2020-12-31 | $36.74 | $36.74 | $36.49 | $36.64 | $36.63 | 2,619 |
2020-12-30 | $36.74 | $36.74 | $36.60 | $36.61 | $36.59 | 4,177 |
2020-12-29 | $36.54 | $36.61 | $36.51 | $36.55 | $36.54 | 6,287 |
2020-12-28 | $36.78 | $36.78 | $36.41 | $36.58 | $36.57 | 5,764 |
2020-12-24 | $35.74 | $36.49 | $35.74 | $36.49 | $36.48 | 18,306 |
2020-12-23 | $36.01 | $36.42 | $36.01 | $36.15 | $36.14 | 12,273 |
2020-12-22 | $36.57 | $36.57 | $36.38 | $36.55 | $36.54 | 5,336 |
2020-12-21 | $36.12 | $36.41 | $36.02 | $36.40 | $36.39 | 28,160 |
2020-12-18 | $36.39 | $36.49 | $36.33 | $36.49 | $36.48 | 15,052 |
2020-12-17 | $36.33 | $36.40 | $36.28 | $36.38 | $36.37 | 4,599 |
2020-12-16 | $36.03 | $36.27 | $36.03 | $36.24 | $36.23 | 36,036 |
2020-12-15 | $36.57 | $36.57 | $36.07 | $36.11 | $36.09 | 17,078 |
2020-12-14 | $36.11 | $36.49 | $36.11 | $36.25 | $36.24 | 5,271 |
2020-12-11 | $36.20 | $36.29 | $36.09 | $36.29 | $36.28 | 33,876 |
2020-12-10 | $36.31 | $36.33 | $36.18 | $36.29 | $36.28 | 6,195 |
2020-12-09 | $36.38 | $36.48 | $36.28 | $36.40 | $36.39 | 14,596 |
2020-12-08 | $36.37 | $36.61 | $36.00 | $36.57 | $36.56 | 34,449 |
2020-12-07 | $36.58 | $36.64 | $36.39 | $36.42 | $36.41 | 29,898 |
2020-12-04 | $36.44 | $36.57 | $36.35 | $36.43 | $36.41 | 9,957 |
2020-12-03 | $36.34 | $36.54 | $36.34 | $36.41 | $36.40 | 77,844 |
2020-12-02 | $36.14 | $36.54 | $36.14 | $36.49 | $36.47 | 5,306 |
2020-12-01 | $36.61 | $36.84 | $36.60 | $36.69 | $36.67 | 15,126 |
2020-11-30 | $36.39 | $36.60 | $36.39 | $36.60 | $36.59 | 11,730 |
2020-11-27 | $35.88 | $36.44 | $35.88 | $36.43 | $36.42 | 5,819 |
2020-11-25 | $36.43 | $36.48 | $36.28 | $36.37 | $36.36 | 70,318 |
2020-11-24 | $36.50 | $36.56 | $36.40 | $36.47 | $36.46 | 26,763 |
2020-11-23 | $36.50 | $36.79 | $36.40 | $36.53 | $36.52 | 7,640 |
2020-11-20 | $36.78 | $36.81 | $36.72 | $36.72 | $36.71 | 4,706 |
2020-11-19 | $36.75 | $36.87 | $36.72 | $36.83 | $36.82 | 7,858 |
2020-11-18 | $36.96 | $37.04 | $36.80 | $36.80 | $36.78 | 7,918 |
2020-11-17 | $37.18 | $37.18 | $36.97 | $37.03 | $37.02 | 5,544 |
2020-11-16 | $37.55 | $37.55 | $37.00 | $37.18 | $37.17 | 13,948 |
2020-11-13 | $36.97 | $37.58 | $36.97 | $37.16 | $37.15 | 7,381 |
2020-11-12 | $37.02 | $37.04 | $36.85 | $36.91 | $36.90 | 5,446 |
2020-11-11 | $36.94 | $37.09 | $36.87 | $37.04 | $37.03 | 7,258 |
2020-11-10 | $37.39 | $37.39 | $36.65 | $36.78 | $36.77 | 50,886 |
2020-11-09 | $38.05 | $38.05 | $37.02 | $37.05 | $37.04 | 39,217 |
2020-11-06 | $36.86 | $37.17 | $36.48 | $37.13 | $37.12 | 24,893 |
2020-11-05 | $37.38 | $37.38 | $36.93 | $36.93 | $36.92 | 15,555 |
2020-11-04 | $36.49 | $36.83 | $36.28 | $36.75 | $36.74 | 9,211 |
2020-11-03 | $35.70 | $35.96 | $35.70 | $35.93 | $35.92 | 24,291 |
2020-11-02 | $35.22 | $35.61 | $35.22 | $35.47 | $35.46 | 37,926 |
2020-10-30 | $35.08 | $35.22 | $35.01 | $35.10 | $35.09 | 26,381 |
2020-10-29 | $35.50 | $35.53 | $35.22 | $35.47 | $35.46 | 22,948 |
2020-10-28 | $35.78 | $35.78 | $35.45 | $35.45 | $35.44 | 18,610 |
2020-10-27 | $36.08 | $36.17 | $36.03 | $36.08 | $36.06 | 4,134 |
2020-10-26 | $36.22 | $36.22 | $35.98 | $36.11 | $36.10 | 9,075 |
2020-10-23 | $36.35 | $36.44 | $36.32 | $36.43 | $36.41 | 8,906 |
2020-10-22 | $36.41 | $36.44 | $36.30 | $36.34 | $36.32 | 6,314 |
2020-10-21 | $36.75 | $36.75 | $36.44 | $36.49 | $36.48 | 13,656 |
2020-10-20 | $35.45 | $36.84 | $35.45 | $36.57 | $36.56 | 60,521 |
2020-10-19 | $36.80 | $36.87 | $36.42 | $36.44 | $36.43 | 17,715 |
2020-10-16 | $37.00 | $37.20 | $36.79 | $36.79 | $36.78 | 75,682 |
2020-10-15 | $37.11 | $37.11 | $36.68 | $36.81 | $36.79 | 4,577 |
2020-10-14 | $37.01 | $37.01 | $36.74 | $36.82 | $36.81 | 5,840 |
2020-10-13 | $36.90 | $37.00 | $36.87 | $36.91 | $36.90 | 11,840 |
2020-10-12 | $37.22 | $38.04 | $36.91 | $37.52 | $37.51 | 26,108 |
2020-10-09 | $36.82 | $36.88 | $36.69 | $36.82 | $36.81 | 41,687 |
2020-10-08 | $36.49 | $36.53 | $36.40 | $36.51 | $36.49 | 6,652 |
2020-10-07 | $36.45 | $36.49 | $36.43 | $36.47 | $36.46 | 7,265 |
2020-10-06 | $36.42 | $36.49 | $36.19 | $36.21 | $36.20 | 14,584 |
2020-10-05 | $36.49 | $36.49 | $36.11 | $36.41 | $36.40 | 9,102 |
2020-10-02 | $36.11 | $36.25 | $36.11 | $36.13 | $36.12 | 18,051 |
2020-10-01 | $36.53 | $36.61 | $36.45 | $36.53 | $36.52 | 14,301 |
2020-09-30 | $36.19 | $36.38 | $36.16 | $36.26 | $36.25 | 17,433 |
2020-09-29 | $36.15 | $36.25 | $36.03 | $36.06 | $36.05 | 4,460 |
2020-09-28 | $35.81 | $36.09 | $35.81 | $36.01 | $36.00 | 10,455 |
2020-09-25 | $35.51 | $36.16 | $35.45 | $35.77 | $35.76 | 13,551 |
2020-09-24 | $35.87 | $35.87 | $35.40 | $35.45 | $35.43 | 5,289 |
2020-09-23 | $35.99 | $35.99 | $35.43 | $35.44 | $35.43 | 7,419 |
2020-09-22 | $35.46 | $35.74 | $35.40 | $35.74 | $35.73 | 21,114 |
2020-09-21 | $35.35 | $35.46 | $35.18 | $35.46 | $35.45 | 6,679 |
2020-09-18 | $35.63 | $35.71 | $35.39 | $35.57 | $35.56 | 11,300 |
2020-09-17 | $35.75 | $35.75 | $35.40 | $35.57 | $35.56 | 45,433 |
2020-09-16 | $36.01 | $36.01 | $35.77 | $35.79 | $35.78 | 8,842 |
2020-09-15 | $36.40 | $36.83 | $35.87 | $35.87 | $35.86 | 59,069 |
2020-09-14 | $35.68 | $36.10 | $35.68 | $35.94 | $35.93 | 5,065 |
2020-09-11 | $35.40 | $35.90 | $35.40 | $35.71 | $35.70 | 12,175 |
2020-09-10 | $35.86 | $35.97 | $35.57 | $35.57 | $35.56 | 1,949 |
2020-09-09 | $35.68 | $35.97 | $35.68 | $35.85 | $35.84 | 7,990 |
2020-09-08 | $35.86 | $35.86 | $35.20 | $35.32 | $35.31 | 6,768 |
2020-09-04 | $36.08 | $36.08 | $35.40 | $35.55 | $35.54 | 8,373 |
2020-09-03 | $36.68 | $36.68 | $35.86 | $36.01 | $36.00 | 24,033 |
2020-09-02 | $37.00 | $37.88 | $36.54 | $36.94 | $36.93 | 35,440 |
2020-09-01 | $36.04 | $36.35 | $36.04 | $36.35 | $36.34 | 3,783 |
2020-08-31 | $36.50 | $36.60 | $36.36 | $36.48 | $36.46 | 7,917 |
2020-08-28 | $36.26 | $36.57 | $36.15 | $36.36 | $36.35 | 5,192 |
2020-08-27 | $36.76 | $36.76 | $36.06 | $36.32 | $36.30 | 8,160 |
2020-08-26 | $36.35 | $36.55 | $36.11 | $36.54 | $36.53 | 28,972 |
2020-08-25 | $36.40 | $36.40 | $36.01 | $36.21 | $36.20 | 5,080 |
2020-08-24 | $36.23 | $36.32 | $36.00 | $36.15 | $36.14 | 3,222 |
2020-08-21 | $36.15 | $37.00 | $36.09 | $36.21 | $36.19 | 109,123 |
2020-08-20 | $36.19 | $36.19 | $36.00 | $36.08 | $36.07 | 5,577 |
2020-08-19 | $36.04 | $36.92 | $36.00 | $36.44 | $36.43 | 13,162 |
2020-08-18 | $36.04 | $36.40 | $36.04 | $36.28 | $36.27 | 14,965 |
2020-08-17 | $36.00 | $36.16 | $35.90 | $35.98 | $35.97 | 10,185 |
2020-08-14 | $35.81 | $35.89 | $35.81 | $35.85 | $35.84 | 6,714 |
2020-08-13 | $36.00 | $36.00 | $35.67 | $35.77 | $35.76 | 7,724 |
2020-08-12 | $35.52 | $35.93 | $35.51 | $35.87 | $35.85 | 13,171 |
2020-08-11 | $35.55 | $35.69 | $35.51 | $35.51 | $35.50 | 4,266 |
2020-08-10 | $35.93 | $35.93 | $35.45 | $35.48 | $35.47 | 8,250 |
2020-08-07 | $35.78 | $35.82 | $35.47 | $35.70 | $35.69 | 8,719 |
2020-08-06 | $35.51 | $35.69 | $35.32 | $35.63 | $35.62 | 9,498 |
2020-08-05 | $35.93 | $35.93 | $35.19 | $35.53 | $35.51 | 16,289 |
2020-08-04 | $35.40 | $35.86 | $35.35 | $35.59 | $35.57 | 115,658 |
2020-08-03 | $35.93 | $35.93 | $35.54 | $35.62 | $35.61 | 18,205 |
2020-07-31 | $35.70 | $35.70 | $35.15 | $35.32 | $35.31 | 26,424 |
2020-07-30 | $35.36 | $35.36 | $35.03 | $35.25 | $35.24 | 15,507 |
2020-07-29 | $35.27 | $35.44 | $35.20 | $35.36 | $35.35 | 21,214 |
2020-07-28 | $35.02 | $35.23 | $35.02 | $35.04 | $35.02 | 19,214 |
2020-07-27 | $34.90 | $35.32 | $34.90 | $35.25 | $35.24 | 12,825 |
2020-07-24 | $35.00 | $35.03 | $34.88 | $34.90 | $34.89 | 7,241 |
2020-07-23 | $34.90 | $35.37 | $34.90 | $35.06 | $35.05 | 21,162 |
2020-07-22 | $35.17 | $35.24 | $35.17 | $35.22 | $35.21 | 1,954 |
2020-07-21 | $35.11 | $35.24 | $35.11 | $35.12 | $35.11 | 8,100 |
2020-07-20 | $34.92 | $35.13 | $34.88 | $35.09 | $35.08 | 8,874 |
2020-07-17 | $35.03 | $35.03 | $34.83 | $34.93 | $34.92 | 8,745 |
2020-07-16 | $34.75 | $34.77 | $34.65 | $34.73 | $34.72 | 16,500 |
2020-07-15 | $34.06 | $34.88 | $34.06 | $34.82 | $34.81 | 6,634 |
2020-07-14 | $34.60 | $34.60 | $34.19 | $34.50 | $34.49 | 13,187 |
2020-07-13 | $34.81 | $34.81 | $34.32 | $34.32 | $34.31 | 3,296 |
2020-07-10 | $34.96 | $34.96 | $34.47 | $34.56 | $34.55 | 6,433 |
2020-07-09 | $34.62 | $34.73 | $34.55 | $34.67 | $34.66 | 7,900 |
2020-07-08 | $37.70 | $37.70 | $34.56 | $34.65 | $34.64 | 3,900 |
2020-07-07 | $34.81 | $35.85 | $34.55 | $34.55 | $34.54 | 17,136 |
2020-07-06 | $34.97 | $34.97 | $34.64 | $34.69 | $34.67 | 14,800 |
2020-07-02 | $34.86 | $34.86 | $34.44 | $34.44 | $34.43 | 7,900 |
2020-07-01 | $34.39 | $34.39 | $34.39 | $34.39 | $34.38 | 300 |
2020-06-30 | $34.05 | $34.21 | $34.05 | $34.21 | $34.20 | 4,200 |
2020-06-29 | $34.10 | $34.10 | $33.78 | $34.01 | $34.00 | 1,370 |
2020-06-26 | $33.99 | $34.06 | $33.98 | $34.06 | $34.05 | 1,400 |
2020-06-25 | $33.86 | $34.16 | $33.72 | $34.16 | $34.15 | 13,112 |
2020-06-24 | $34.51 | $34.51 | $33.85 | $33.98 | $33.97 | 10,231 |
2020-06-23 | $34.32 | $34.50 | $34.23 | $34.23 | $34.22 | 1,900 |
2020-06-22 | $34.00 | $34.27 | $33.94 | $34.20 | $34.19 | 9,096 |
2020-06-19 | $34.77 | $38.25 | $34.12 | $34.18 | $34.16 | 10,221 |
2020-06-18 | $34.27 | $34.27 | $34.16 | $34.16 | $34.15 | 1,900 |
2020-06-17 | $35.02 | $35.02 | $34.27 | $34.29 | $34.27 | 11,929 |
2020-06-16 | $34.78 | $34.78 | $34.14 | $34.20 | $34.19 | 8,502 |
2020-06-15 | $33.89 | $33.93 | $33.62 | $33.80 | $33.78 | 12,173 |
2020-06-12 | $33.81 | $33.81 | $33.51 | $33.76 | $33.75 | 3,900 |
2020-06-11 | $34.45 | $34.45 | $33.53 | $33.62 | $33.61 | 34,334 |
2020-06-10 | $34.37 | $34.52 | $34.31 | $34.41 | $34.40 | 26,000 |
2020-06-09 | $34.34 | $34.41 | $34.29 | $34.29 | $34.28 | 8,336 |
2020-06-08 | $34.91 | $34.91 | $34.14 | $34.29 | $34.28 | 45,094 |
2020-06-05 | $34.68 | $35.30 | $34.43 | $34.46 | $34.45 | 46,573 |
2020-06-04 | $34.68 | $34.68 | $34.26 | $34.30 | $34.29 | 9,675 |
2020-06-03 | $34.51 | $34.64 | $34.48 | $34.60 | $34.59 | 7,646 |
2020-06-02 | $34.57 | $34.57 | $34.21 | $34.57 | $34.56 | 22,220 |
2020-06-01 | $33.99 | $34.41 | $33.99 | $34.29 | $34.28 | 3,314 |
2020-05-29 | $34.24 | $34.32 | $34.12 | $34.32 | $34.31 | 6,400 |
2020-05-28 | $34.22 | $34.37 | $34.12 | $34.16 | $34.15 | 6,600 |
2020-05-27 | $34.39 | $34.40 | $33.64 | $33.93 | $33.92 | 23,314 |
2020-05-26 | $34.03 | $34.03 | $33.75 | $33.76 | $33.75 | 8,785 |
2020-05-22 | $33.76 | $33.76 | $33.47 | $33.58 | $33.57 | 9,763 |
2020-05-21 | $33.25 | $33.70 | $33.25 | $33.63 | $33.62 | 10,261 |
2020-05-20 | $33.97 | $33.97 | $33.53 | $33.54 | $33.53 | 178,822 |
2020-05-19 | $33.97 | $33.97 | $33.54 | $33.54 | $33.53 | 3,548 |
2020-05-18 | $33.73 | $33.86 | $33.61 | $33.61 | $33.60 | 9,500 |
2020-05-15 | $33.62 | $33.62 | $32.97 | $33.37 | $33.36 | 8,072 |
2020-05-14 | $32.91 | $33.22 | $32.85 | $33.22 | $33.21 | 2,600 |
2020-05-13 | $33.69 | $33.69 | $32.95 | $33.05 | $33.03 | 2,714 |
2020-05-12 | $33.38 | $33.48 | $33.32 | $33.32 | $33.31 | 7,600 |
2020-05-11 | $33.24 | $33.48 | $33.07 | $33.47 | $33.46 | 8,861 |
2020-05-08 | $33.23 | $33.30 | $33.23 | $33.23 | $33.22 | 8,932 |
2020-05-07 | $32.92 | $33.15 | $32.92 | $33.15 | $33.13 | 3,591 |
2020-05-06 | $33.01 | $33.09 | $32.80 | $32.92 | $32.91 | 8,315 |
2020-05-05 | $32.82 | $33.07 | $32.82 | $32.89 | $32.88 | 10,200 |
2020-05-04 | $32.95 | $32.95 | $32.43 | $32.49 | $32.48 | 14,784 |
2020-05-01 | $33.03 | $33.03 | $32.38 | $32.49 | $32.47 | 6,771 |
2020-04-30 | $33.06 | $33.06 | $32.69 | $32.76 | $32.75 | 8,559 |
2020-04-29 | $34.02 | $34.02 | $32.94 | $33.02 | $33.01 | 15,650 |
2020-04-28 | $32.90 | $33.00 | $32.74 | $32.74 | $32.73 | 8,001 |
2020-04-27 | $32.59 | $32.75 | $32.57 | $32.73 | $32.71 | 5,000 |
2020-04-24 | $32.32 | $32.46 | $32.25 | $32.46 | $32.45 | 4,200 |
2020-04-23 | $32.97 | $32.97 | $32.35 | $32.36 | $32.34 | 11,865 |
2020-04-22 | $32.74 | $32.74 | $32.03 | $32.40 | $32.39 | 11,669 |
2020-04-21 | $32.46 | $32.46 | $31.92 | $31.92 | $31.91 | 6,100 |
2020-04-20 | $33.18 | $33.18 | $32.40 | $32.45 | $32.44 | 10,326 |
2020-04-17 | $33.38 | $33.38 | $32.53 | $32.67 | $32.66 | 3,318 |
2020-04-16 | $31.58 | $32.44 | $31.58 | $32.44 | $32.43 | 14,364 |
2020-04-15 | $32.45 | $32.45 | $31.82 | $32.03 | $32.02 | 10,600 |
2020-04-14 | $31.91 | $32.65 | $31.91 | $32.30 | $32.28 | 17,800 |
2020-04-13 | $32.29 | $32.29 | $31.45 | $31.77 | $31.76 | 48,755 |
2020-04-09 | $33.08 | $33.08 | $31.95 | $32.13 | $32.12 | 8,831 |
2020-04-08 | $31.46 | $31.70 | $31.46 | $31.70 | $31.69 | 1,577 |
2020-04-07 | $32.68 | $33.28 | $31.64 | $31.64 | $31.63 | 21,153 |
2020-04-06 | $31.22 | $31.76 | $31.21 | $31.76 | $31.75 | 7,617 |
2020-04-03 | $30.25 | $30.61 | $30.25 | $30.61 | $30.60 | 3,052 |
2020-04-02 | $30.53 | $30.76 | $30.49 | $30.76 | $30.75 | 5,300 |
2020-04-01 | $31.05 | $31.05 | $29.51 | $30.54 | $30.53 | 37,809 |
2020-03-31 | $31.72 | $31.72 | $31.11 | $31.16 | $31.15 | 17,586 |
2020-03-30 | $31.57 | $31.57 | $31.06 | $31.40 | $31.39 | 15,763 |
2020-03-27 | $31.29 | $31.29 | $30.63 | $30.87 | $30.86 | 14,011 |
2020-03-26 | $30.73 | $31.29 | $30.47 | $31.29 | $31.28 | 32,777 |
2020-03-25 | $30.36 | $30.36 | $29.76 | $29.91 | $29.90 | 1,056 |
2020-03-24 | $28.84 | $29.52 | $28.83 | $29.52 | $29.51 | 23,400 |
2020-03-23 | $28.29 | $29.01 | $28.17 | $28.17 | $28.16 | 11,300 |
2020-03-20 | $30.50 | $30.50 | $29.10 | $29.21 | $29.20 | 16,477 |
2020-03-19 | $29.99 | $30.12 | $29.57 | $29.74 | $29.73 | 27,600 |
2020-03-18 | $29.67 | $29.67 | $28.77 | $29.36 | $29.35 | 3,700 |
2020-03-17 | $31.21 | $31.67 | $29.68 | $31.67 | $31.66 | 13,270 |
2020-03-16 | $29.91 | $30.85 | $27.38 | $29.77 | $29.76 | 45,642 |
2020-03-13 | $30.64 | $31.70 | $30.50 | $31.69 | $31.68 | 6,421 |
2020-03-12 | $33.15 | $34.77 | $30.50 | $30.50 | $30.49 | 4,223 |
2020-03-11 | $32.26 | $32.26 | $31.79 | $31.87 | $31.86 | 1,100 |
2020-03-10 | $31.99 | $35.19 | $31.70 | $32.31 | $32.30 | 40,225 |
2020-03-09 | $31.73 | $31.79 | $31.53 | $31.61 | $31.60 | 2,600 |
2020-03-06 | $32.23 | $32.94 | $31.98 | $32.44 | $32.43 | 9,780 |
2020-03-05 | $32.77 | $32.95 | $32.44 | $32.56 | $32.55 | 32,300 |
2020-03-04 | $32.96 | $33.17 | $32.88 | $32.88 | $32.87 | 1,400 |
2020-03-03 | $32.54 | $32.57 | $32.32 | $32.34 | $32.33 | 3,900 |
2020-03-02 | $32.09 | $32.50 | $32.08 | $32.38 | $32.37 | 2,538 |
2020-02-28 | $31.34 | $34.94 | $28.91 | $31.57 | $31.56 | 200,989 |
2020-02-27 | $31.66 | $32.39 | $31.66 | $31.90 | $31.89 | 2,739 |
2020-02-26 | $32.65 | $32.65 | $32.45 | $32.45 | $32.44 | 3,000 |
2020-02-25 | $32.79 | $32.79 | $32.37 | $32.37 | $32.36 | 300 |
2020-02-24 | $31.96 | $33.04 | $31.96 | $32.85 | $32.84 | 2,928 |
2020-02-21 | $33.33 | $33.33 | $33.28 | $33.28 | $33.27 | 400 |
2020-02-20 | $33.44 | $33.56 | $33.42 | $33.56 | $33.55 | 2,000 |
2020-02-19 | $33.27 | $33.34 | $33.27 | $33.30 | $33.28 | 6,200 |
2020-02-18 | $33.20 | $33.20 | $33.15 | $33.15 | $33.14 | 1,500 |
2020-02-14 | $32.66 | $33.17 | $32.66 | $33.17 | $33.16 | 633 |
2020-02-13 | $33.00 | $33.04 | $32.99 | $32.99 | $32.98 | 2,600 |
2020-02-12 | $32.71 | $32.83 | $32.71 | $32.83 | $32.81 | 1,000 |
2020-02-11 | $32.64 | $32.64 | $32.64 | $32.64 | $32.63 | 55 |
2020-02-10 | $32.60 | $32.64 | $32.60 | $32.64 | $32.63 | 3,800 |
2020-02-07 | $32.59 | $32.59 | $32.59 | $32.59 | $32.58 | 14 |
2020-02-06 | $32.65 | $32.72 | $32.65 | $32.69 | $32.68 | 5,800 |
2020-02-05 | $32.57 | $32.62 | $32.57 | $32.60 | $32.59 | 616 |
2020-02-04 | $32.57 | $32.57 | $32.54 | $32.54 | $32.53 | 600 |
2020-02-03 | $32.26 | $32.26 | $32.24 | $32.24 | $32.23 | 1,100 |
2020-01-31 | $32.48 | $32.48 | $32.10 | $32.10 | $32.09 | 6,843 |
2020-01-30 | $32.39 | $32.45 | $32.37 | $32.45 | $32.44 | 953 |
2020-01-29 | $32.46 | $32.56 | $32.46 | $32.48 | $32.47 | 1,200 |
2020-01-28 | $32.43 | $32.48 | $32.42 | $32.42 | $32.41 | 200 |
2020-01-27 | $32.40 | $32.40 | $32.33 | $32.33 | $32.32 | 200 |
2020-01-24 | $34.17 | $34.17 | $32.38 | $32.50 | $32.49 | 1,754 |
2020-01-23 | $32.55 | $32.55 | $32.55 | $32.55 | $32.54 | 168 |
2020-01-22 | $32.84 | $32.84 | $32.55 | $32.55 | $32.54 | 1,619 |
2020-01-21 | $32.45 | $32.53 | $32.45 | $32.46 | $32.45 | 2,200 |
2020-01-17 | $32.43 | $32.43 | $32.37 | $32.37 | $32.36 | 300 |
2020-01-16 | $32.29 | $32.36 | $32.29 | $32.36 | $32.35 | 300 |
2020-01-15 | $32.22 | $32.22 | $32.19 | $32.21 | $32.20 | 500 |
2020-01-14 | $32.06 | $32.09 | $32.02 | $32.06 | $32.05 | 1,270 |
2020-01-13 | $32.30 | $32.30 | $32.00 | $32.08 | $32.07 | 3,194 |
2020-01-10 | $32.14 | $32.14 | $31.98 | $31.98 | $31.97 | 600 |
2020-01-09 | $31.80 | $32.00 | $31.80 | $31.96 | $31.95 | 1,266 |
2020-01-08 | $31.75 | $31.75 | $31.75 | $31.75 | $31.74 | 254 |
2020-01-07 | $31.77 | $31.77 | $31.54 | $31.65 | $31.64 | 1,963 |
2020-01-06 | $32.01 | $32.01 | $31.58 | $31.77 | $31.76 | 1,071 |
2020-01-03 | $32.49 | $32.49 | $31.53 | $31.69 | $31.68 | 3,300 |
2020-01-02 | $31.82 | $31.82 | $31.64 | $31.68 | $31.67 | 965 |
2019-12-31 | $31.57 | $31.59 | $31.55 | $31.56 | $31.55 | 1,200 |
2019-12-30 | $31.57 | $31.57 | $31.53 | $31.53 | $31.52 | 300 |
2019-12-27 | $31.60 | $31.60 | $31.60 | $31.60 | $31.59 | 5 |
2019-12-26 | $31.49 | $31.55 | $31.49 | $31.55 | $31.54 | 562 |
2019-12-24 | $31.55 | $31.61 | $31.55 | $31.61 | $31.53 | 1,400 |
2019-12-23 | $31.60 | $32.09 | $31.60 | $32.09 | $32.02 | 600 |
2019-12-20 | $31.59 | $31.59 | $31.59 | $31.59 | $31.52 | 51 |
2019-12-19 | $31.48 | $31.48 | $31.46 | $31.46 | $31.39 | 25,400 |
2019-12-18 | $31.51 | $31.51 | $31.50 | $31.50 | $31.43 | 1,800 |
2019-12-17 | $31.58 | $31.58 | $31.58 | $31.58 | $31.51 | 217 |
2019-12-16 | $31.66 | $31.67 | $31.61 | $31.64 | $31.56 | 2,700 |
2019-12-13 | $31.50 | $31.60 | $31.50 | $31.55 | $31.47 | 2,711 |
2019-12-12 | $31.51 | $31.51 | $31.51 | $31.51 | $31.43 | 4 |
2019-12-11 | $31.42 | $31.53 | $31.42 | $31.48 | $31.41 | 1,800 |
2019-12-10 | $31.49 | $31.49 | $31.41 | $31.41 | $31.33 | 1,500 |
2019-12-09 | $31.54 | $31.54 | $31.52 | $31.53 | $31.46 | 250,858 |
2019-12-06 | $31.50 | $31.53 | $31.50 | $31.52 | $31.45 | 1,900 |
2019-12-05 | $32.00 | $32.00 | $31.28 | $31.28 | $31.20 | 723 |
2019-12-04 | $31.25 | $31.25 | $31.22 | $31.23 | $31.15 | 600 |
2019-12-03 | $30.97 | $31.06 | $30.97 | $31.06 | $30.99 | 1,000 |
2019-12-02 | $31.29 | $31.29 | $31.24 | $31.24 | $31.17 | 200 |
2019-11-29 | $31.48 | $31.49 | $31.45 | $31.45 | $31.38 | 300 |
2019-11-27 | $31.50 | $31.50 | $31.50 | $31.50 | $31.43 | 12 |
2019-11-26 | $31.41 | $31.43 | $31.41 | $31.43 | $31.35 | 332 |
2019-11-25 | $31.28 | $31.36 | $31.28 | $31.36 | $31.28 | 3,300 |
2019-11-22 | $31.29 | $36.09 | $31.16 | $36.09 | $36.01 | 2,937 |
2019-11-21 | $31.15 | $31.25 | $31.15 | $31.25 | $31.17 | 2,900 |
2019-11-20 | $31.50 | $31.50 | $31.23 | $31.25 | $31.18 | 1,400 |
2019-11-19 | $31.31 | $31.44 | $31.31 | $31.44 | $31.37 | 5,200 |
2019-11-18 | $31.30 | $31.30 | $31.25 | $31.25 | $31.18 | 300 |
2019-11-15 | $31.17 | $31.18 | $31.15 | $31.16 | $31.09 | 900 |
2019-11-14 | $31.12 | $31.12 | $31.11 | $31.11 | $31.04 | 100 |
2019-11-13 | $31.12 | $31.12 | $31.05 | $31.05 | $30.98 | 500 |
2019-11-12 | $30.98 | $31.00 | $30.98 | $30.99 | $30.92 | 500 |
2019-11-11 | $30.95 | $30.97 | $30.92 | $30.92 | $30.85 | 900 |
2019-11-08 | $31.06 | $31.06 | $30.91 | $30.91 | $30.84 | 177 |
2019-11-07 | $30.95 | $30.98 | $30.95 | $30.98 | $30.90 | 100 |
2019-11-06 | $30.93 | $30.93 | $30.93 | $30.93 | $30.85 | 500 |
2019-11-05 | $30.98 | $30.99 | $30.93 | $30.93 | $30.85 | 900 |
2019-11-04 | $30.87 | $30.87 | $30.87 | $30.87 | $30.79 | 37 |
2019-11-01 | $30.87 | $30.87 | $30.87 | $30.87 | $30.79 | 10 |
2019-10-31 | $30.71 | $30.71 | $30.69 | $30.69 | $30.62 | 500 |
2019-10-30 | $30.77 | $30.89 | $30.76 | $30.89 | $30.82 | 825 |
2019-10-29 | $30.90 | $30.90 | $30.84 | $30.84 | $30.77 | 300 |
2019-10-28 | $30.91 | $30.91 | $30.91 | $30.91 | $30.84 | 2 |
2019-10-25 | $30.81 | $30.81 | $30.81 | $30.81 | $30.73 | 77 |
2019-10-24 | $30.66 | $30.66 | $30.66 | $30.66 | $30.58 | 1 |
2019-10-23 | $30.39 | $30.39 | $30.39 | $30.39 | $30.31 | 49 |
2019-10-22 | $30.48 | $30.48 | $30.48 | $30.48 | $30.41 | 0 |
2019-10-21 | $30.63 | $30.63 | $30.61 | $30.61 | $30.54 | 400 |
2019-10-18 | $30.56 | $30.56 | $30.56 | $30.56 | $30.49 | 105 |
2019-10-17 | $30.55 | $30.56 | $30.55 | $30.56 | $30.49 | 700 |
2019-10-16 | $30.47 | $30.47 | $30.47 | $30.47 | $30.40 | 192 |
2019-10-15 | $30.52 | $30.52 | $30.52 | $30.52 | $30.45 | 79 |
2019-10-14 | $30.44 | $30.44 | $30.30 | $30.30 | $30.23 | 768 |
2019-10-11 | $30.48 | $30.51 | $30.42 | $30.42 | $30.35 | 1,500 |
2019-10-10 | $30.14 | $30.15 | $30.08 | $30.08 | $30.00 | 1,600 |
2019-10-09 | $30.02 | $30.02 | $29.95 | $29.95 | $29.88 | 600 |
2019-10-08 | $29.85 | $29.87 | $29.79 | $29.79 | $29.72 | 800 |
2019-10-07 | $30.05 | $30.08 | $30.05 | $30.08 | $30.00 | 200 |
2019-10-04 | $29.99 | $30.14 | $29.99 | $30.14 | $30.07 | 200 |
2019-10-03 | $29.76 | $29.84 | $29.76 | $29.82 | $29.75 | 1,700 |
2019-10-02 | $29.74 | $29.77 | $29.73 | $29.73 | $29.66 | 400 |
2019-10-01 | $30.33 | $30.33 | $30.01 | $30.01 | $29.94 | 565 |
2019-09-30 | $30.27 | $30.27 | $30.27 | $30.27 | $30.20 | 32 |
2019-09-27 | $30.22 | $30.22 | $30.07 | $30.11 | $30.04 | 2,309 |
2019-09-26 | $30.22 | $30.22 | $30.22 | $30.22 | $30.14 | 0 |
2019-09-25 | $30.25 | $30.25 | $30.22 | $30.22 | $30.15 | 100 |
2019-09-24 | $30.08 | $30.08 | $30.08 | $30.08 | $29.95 | 2 |
2019-09-23 | $30.15 | $30.20 | $30.15 | $30.17 | $30.05 | 4,711 |
2019-09-20 | $30.33 | $30.33 | $30.18 | $30.18 | $30.06 | 1,058 |
2019-09-19 | $30.35 | $30.36 | $30.31 | $30.31 | $30.19 | 1,200 |
2019-09-18 | $30.29 | $30.29 | $30.17 | $30.28 | $30.15 | 900 |
2019-09-17 | $30.18 | $30.30 | $30.15 | $30.30 | $30.18 | 1,600 |
2019-09-16 | $30.22 | $30.22 | $30.09 | $30.11 | $29.99 | 2,700 |
2019-09-13 | $30.37 | $30.37 | $30.33 | $30.33 | $30.20 | 1,600 |
2019-09-12 | $30.37 | $30.45 | $30.37 | $30.39 | $30.26 | 2,000 |
2019-09-11 | $30.20 | $30.20 | $30.20 | $30.20 | $30.08 | 523 |
2019-09-10 | $30.08 | $30.22 | $30.08 | $30.22 | $30.09 | 3,700 |
2019-09-09 | $30.32 | $30.36 | $30.24 | $30.36 | $30.24 | 8,052 |
2019-09-06 | $30.29 | $30.29 | $30.29 | $30.29 | $30.17 | 30 |
2019-09-05 | $30.30 | $30.31 | $30.24 | $30.31 | $30.19 | 8,900 |
2019-09-04 | $29.84 | $29.86 | $29.82 | $29.86 | $29.74 | 3,000 |
2019-09-03 | $29.72 | $29.72 | $29.64 | $29.67 | $29.55 | 1,300 |
2019-08-30 | $29.94 | $29.94 | $29.94 | $29.94 | $29.82 | 1 |
2019-08-29 | $29.91 | $29.93 | $29.91 | $29.91 | $29.78 | 1,564 |
2019-08-28 | $29.58 | $29.67 | $29.58 | $29.67 | $29.55 | 272 |
2019-08-27 | $29.59 | $29.59 | $29.57 | $29.57 | $29.45 | 942 |
2019-08-26 | $29.56 | $29.65 | $29.54 | $29.65 | $29.53 | 2,753 |
2019-08-23 | $29.78 | $29.99 | $29.50 | $29.50 | $29.38 | 1,129 |
2019-08-22 | $29.88 | $30.04 | $29.88 | $29.95 | $29.82 | 6,140 |
2019-08-21 | $29.81 | $29.92 | $29.81 | $29.92 | $29.80 | 354 |
2019-08-20 | $29.85 | $29.85 | $29.75 | $29.77 | $29.65 | 885 |
2019-08-19 | $29.77 | $29.84 | $29.77 | $29.84 | $29.72 | 345 |
2019-08-16 | $29.35 | $29.61 | $29.35 | $29.61 | $29.49 | 2,325 |
2019-08-15 | $29.20 | $29.34 | $29.20 | $29.33 | $29.21 | 3,406 |
2019-08-14 | $29.23 | $29.23 | $29.20 | $29.20 | $29.08 | 297 |
2019-08-13 | $29.19 | $29.62 | $29.19 | $29.62 | $29.50 | 808 |
2019-08-12 | $29.59 | $29.59 | $29.59 | $29.59 | $29.47 | 100 |
2019-08-09 | $29.59 | $29.59 | $29.59 | $29.59 | $29.47 | 0 |
2019-08-08 | $29.72 | $29.72 | $29.66 | $29.66 | $29.54 | 400 |
2019-08-07 | $29.31 | $29.39 | $29.31 | $29.39 | $29.27 | 1,038 |
2019-08-06 | $29.22 | $29.39 | $29.22 | $29.39 | $29.27 | 307 |
2019-08-05 | $29.17 | $29.26 | $29.04 | $29.09 | $28.97 | 5,220 |
2019-08-02 | $29.73 | $29.77 | $29.62 | $29.69 | $29.57 | 3,529 |
2019-08-01 | $30.27 | $30.32 | $29.78 | $29.78 | $29.66 | 741 |
2019-07-31 | $30.32 | $30.32 | $30.08 | $30.08 | $29.96 | 760 |
2019-07-30 | $30.41 | $30.69 | $30.27 | $30.29 | $30.17 | 4,947 |
2019-07-29 | $30.40 | $30.41 | $30.40 | $30.40 | $30.28 | 4,638 |
2019-07-26 | $30.46 | $30.46 | $30.40 | $30.40 | $30.27 | 3,442 |
2019-07-25 | $30.22 | $30.24 | $30.22 | $30.24 | $30.12 | 112 |
2019-07-24 | $30.18 | $30.26 | $30.10 | $30.22 | $30.10 | 1,277 |
2019-07-23 | $30.15 | $30.15 | $30.05 | $30.14 | $30.02 | 882 |
2019-07-22 | $30.02 | $30.07 | $29.97 | $29.97 | $29.85 | 2,366 |
2019-07-19 | $30.13 | $30.22 | $29.97 | $29.97 | $29.85 | 540 |
2019-07-18 | $29.95 | $30.07 | $29.95 | $30.07 | $29.95 | 200 |
2019-07-17 | $30.01 | $30.03 | $30.01 | $30.01 | $29.89 | 378 |
2019-07-16 | $30.12 | $30.12 | $30.04 | $30.04 | $29.92 | 416 |
2019-07-15 | $30.12 | $30.12 | $30.07 | $30.07 | $29.95 | 774 |
2019-07-12 | $30.00 | $30.01 | $30.00 | $30.01 | $29.89 | 200 |
2019-07-11 | $29.74 | $29.74 | $29.74 | $29.74 | $29.62 | 0 |
2019-07-10 | $29.58 | $29.58 | $29.58 | $29.58 | $29.46 | 5 |
2019-07-09 | $29.68 | $29.69 | $29.55 | $29.65 | $29.53 | 2,239 |
2019-07-08 | $29.59 | $29.59 | $29.59 | $29.59 | $29.47 | 267 |
2019-07-05 | $29.70 | $29.70 | $29.70 | $29.70 | $29.58 | 186 |
2019-07-03 | $29.72 | $29.72 | $29.72 | $29.72 | $29.60 | 15 |
2019-07-02 | $29.65 | $29.70 | $29.65 | $29.70 | $29.57 | 2,150 |
2019-07-01 | $29.55 | $29.70 | $29.55 | $29.66 | $29.54 | 1,791 |
2019-06-28 | $29.55 | $29.55 | $29.45 | $29.45 | $29.33 | 326 |
2019-06-27 | $29.42 | $29.42 | $29.42 | $29.42 | $29.30 | 6 |
2019-06-26 | $29.44 | $29.44 | $29.32 | $29.32 | $29.20 | 740 |
2019-06-25 | $29.30 | $29.36 | $29.30 | $29.32 | $29.20 | 1,839 |
2019-06-24 | $29.49 | $29.49 | $29.46 | $29.46 | $29.26 | 304 |
2019-06-21 | $29.49 | $29.49 | $29.49 | $29.49 | $29.29 | 167 |
2019-06-20 | $29.50 | $29.55 | $29.47 | $29.52 | $29.33 | 673 |
2019-06-19 | $29.46 | $29.53 | $29.42 | $29.53 | $29.34 | 449 |
2019-06-18 | $29.49 | $29.50 | $29.49 | $29.50 | $29.30 | 196 |
2019-06-17 | $29.38 | $29.38 | $29.30 | $29.30 | $29.10 | 216 |
2019-06-14 | $29.30 | $29.47 | $29.30 | $29.47 | $29.27 | 2,300 |
2019-06-13 | $29.41 | $29.54 | $29.41 | $29.51 | $29.31 | 1,719 |
2019-06-12 | $29.52 | $29.55 | $29.47 | $29.50 | $29.30 | 1,745 |
2019-06-11 | $29.58 | $29.58 | $29.56 | $29.56 | $29.36 | 546 |
2019-06-10 | $29.65 | $29.74 | $29.62 | $29.65 | $29.45 | 4,404 |
2019-06-07 | $29.37 | $29.51 | $29.37 | $29.48 | $29.28 | 1,351 |
2019-06-06 | $29.21 | $29.31 | $29.21 | $29.31 | $29.11 | 3,178 |
2019-06-05 | $29.21 | $29.24 | $29.20 | $29.23 | $29.04 | 1,727 |
2019-06-04 | $28.78 | $29.05 | $28.76 | $29.05 | $28.85 | 3,017 |
2019-06-03 | $28.57 | $28.63 | $28.53 | $28.59 | $28.39 | 4,857 |
2019-05-31 | $28.41 | $28.59 | $28.41 | $28.57 | $28.37 | 2,152 |
2019-05-30 | $28.77 | $28.77 | $28.77 | $28.77 | $28.58 | 278 |
2019-05-29 | $28.73 | $28.75 | $28.73 | $28.75 | $28.55 | 272 |
2019-05-28 | $28.82 | $28.82 | $28.75 | $28.75 | $28.55 | 168 |
2019-05-24 | $28.93 | $28.93 | $28.90 | $28.90 | $28.70 | 1,763 |
2019-05-23 | $28.85 | $28.85 | $28.80 | $28.85 | $28.66 | 2,018 |
2019-05-22 | $29.10 | $29.10 | $29.06 | $29.06 | $28.87 | 889 |
2019-05-21 | $29.04 | $29.12 | $29.04 | $29.12 | $28.93 | 1,095 |
2019-05-20 | $28.94 | $28.94 | $28.94 | $28.94 | $28.75 | 60 |
2019-05-17 | $29.08 | $29.11 | $29.08 | $29.09 | $28.89 | 1,414 |
2019-05-16 | $29.12 | $29.19 | $29.12 | $29.14 | $28.95 | 312 |
2019-05-15 | $29.03 | $29.03 | $28.86 | $28.97 | $28.78 | 998 |
2019-05-14 | $28.83 | $28.83 | $28.83 | $28.83 | $28.64 | 53 |
2019-05-13 | $28.68 | $28.68 | $28.65 | $28.65 | $28.46 | 147 |
2019-05-10 | $29.03 | $29.14 | $28.98 | $29.14 | $28.94 | 446 |
2019-05-09 | $28.83 | $29.10 | $28.83 | $29.10 | $28.90 | 277 |
2019-05-08 | $29.11 | $29.11 | $29.11 | $29.11 | $28.91 | 1 |
2019-05-07 | $29.10 | $29.12 | $29.10 | $29.12 | $28.92 | 100 |
2019-05-06 | $29.44 | $29.44 | $29.44 | $29.44 | $29.24 | 0 |
2019-05-03 | $29.49 | $29.51 | $29.49 | $29.51 | $29.31 | 501 |
2019-05-02 | $29.30 | $29.37 | $29.30 | $29.37 | $29.17 | 400 |
2019-05-01 | $29.28 | $29.28 | $29.28 | $29.28 | $29.08 | 3 |
2019-04-30 | $29.45 | $29.45 | $29.38 | $29.43 | $29.23 | 805 |
2019-04-29 | $29.43 | $29.43 | $29.43 | $29.43 | $29.23 | 93 |
2019-04-26 | $29.44 | $29.44 | $29.44 | $29.44 | $29.24 | 139 |
2019-04-25 | $29.53 | $29.53 | $29.45 | $29.45 | $29.25 | 400 |
2019-04-24 | $29.43 | $29.43 | $29.43 | $29.43 | $29.23 | 22 |
2019-04-23 | $29.38 | $29.38 | $29.35 | $29.35 | $29.16 | 1,227 |
2019-04-22 | $29.33 | $29.33 | $29.30 | $29.30 | $29.10 | 1,406 |
2019-04-18 | $29.41 | $29.41 | $29.41 | $29.41 | $29.21 | 0 |
2019-04-17 | $29.36 | $29.36 | $29.36 | $29.36 | $29.16 | 0 |
2019-04-16 | $29.31 | $29.31 | $29.31 | $29.31 | $29.12 | 0 |
2019-04-15 | $29.23 | $29.24 | $29.22 | $29.22 | $29.03 | 1,400 |
2019-04-12 | $29.20 | $29.20 | $28.61 | $29.20 | $29.00 | 1,800 |
2019-04-11 | $29.07 | $29.07 | $29.07 | $29.07 | $28.88 | 64 |
2019-04-10 | $29.03 | $29.03 | $29.03 | $29.03 | $28.83 | 33 |
2019-04-09 | $29.06 | $29.08 | $28.98 | $28.98 | $28.78 | 12,427 |
2019-04-08 | $29.01 | $29.08 | $29.01 | $29.08 | $28.88 | 217 |
2019-04-05 | $29.03 | $29.03 | $29.03 | $29.03 | $28.84 | 174 |
2019-04-04 | $28.95 | $28.97 | $28.94 | $28.97 | $28.77 | 916 |
2019-04-03 | $28.92 | $28.92 | $28.92 | $28.92 | $28.72 | 0 |
2019-04-02 | $28.68 | $28.71 | $28.68 | $28.71 | $28.52 | 1,304 |
2019-04-01 | $28.65 | $28.76 | $28.65 | $28.76 | $28.57 | 799 |
2019-03-29 | $28.51 | $28.51 | $28.51 | $28.51 | $28.31 | 1 |
2019-03-28 | $28.25 | $28.36 | $28.25 | $28.36 | $28.17 | 204 |
2019-03-27 | $28.20 | $28.20 | $28.20 | $28.20 | $28.01 | 1 |
2019-03-26 | $28.21 | $28.21 | $28.21 | $28.21 | $28.02 | 0 |
2019-03-25 | $28.15 | $28.15 | $28.15 | $28.15 | $27.91 | 0 |
2019-03-22 | $28.20 | $28.20 | $28.20 | $28.20 | $27.96 | 10 |
2019-03-21 | $28.60 | $28.60 | $28.53 | $28.53 | $28.29 | 775 |
2019-03-20 | $28.44 | $28.44 | $28.38 | $28.38 | $28.14 | 527 |
2019-03-19 | $28.60 | $28.60 | $28.60 | $28.60 | $28.35 | 0 |
2019-03-18 | $28.63 | $28.63 | $28.63 | $28.63 | $28.39 | 2 |
2019-03-15 | $28.56 | $28.56 | $28.56 | $28.56 | $28.32 | 0 |
2019-03-14 | $28.39 | $28.39 | $28.37 | $28.37 | $28.13 | 533 |
2019-03-13 | $28.41 | $28.41 | $28.41 | $28.41 | $28.17 | 0 |
2019-03-12 | $28.29 | $28.29 | $28.29 | $28.29 | $28.05 | 50 |
2019-03-11 | $28.24 | $28.30 | $28.24 | $28.30 | $28.06 | 200 |
2019-03-08 | $28.16 | $28.16 | $28.16 | $28.16 | $27.92 | 179 |
2019-03-07 | $28.20 | $28.20 | $28.20 | $28.20 | $27.97 | 1 |
2019-03-06 | $28.40 | $28.42 | $28.40 | $28.42 | $28.18 | 1,234 |
2019-03-05 | $28.47 | $28.47 | $28.47 | $28.47 | $28.23 | 475 |
2019-03-04 | $28.39 | $28.47 | $28.39 | $28.43 | $28.19 | 3,714 |
2019-03-01 | $28.42 | $28.53 | $28.37 | $28.53 | $28.29 | 19,717 |
2019-02-28 | $28.46 | $28.46 | $28.46 | $28.46 | $28.22 | 0 |
2019-02-27 | $28.42 | $28.45 | $28.42 | $28.45 | $28.21 | 365 |
2019-02-26 | $28.54 | $28.54 | $28.47 | $28.51 | $28.26 | 3,089 |
2019-02-25 | $28.48 | $28.48 | $28.48 | $28.48 | $28.24 | 115 |
2019-02-22 | $28.58 | $28.58 | $28.58 | $28.58 | $28.34 | 34 |
2019-02-21 | $28.36 | $28.49 | $28.31 | $28.41 | $28.17 | 3,104 |
2019-02-20 | $28.49 | $28.49 | $28.49 | $28.49 | $28.25 | 51 |
2019-02-19 | $28.41 | $28.41 | $28.41 | $28.41 | $28.17 | 0 |
2019-02-15 | $28.46 | $28.46 | $28.46 | $28.46 | $28.22 | 97 |
2019-02-14 | $28.27 | $28.30 | $28.23 | $28.27 | $28.03 | 1,067 |
2019-02-13 | $28.29 | $28.29 | $28.29 | $28.29 | $28.05 | 0 |
2019-02-12 | $28.25 | $28.25 | $28.25 | $28.25 | $28.01 | 5 |
2019-02-11 | $28.00 | $28.01 | $28.00 | $28.01 | $27.77 | 200 |
2019-02-08 | $27.96 | $27.96 | $27.96 | $27.96 | $27.72 | 0 |
2019-02-07 | $27.75 | $27.82 | $27.74 | $27.82 | $27.58 | 552 |
2019-02-06 | $27.78 | $27.87 | $27.78 | $27.87 | $27.63 | 1,602 |
2019-02-05 | $27.86 | $27.86 | $27.86 | $27.86 | $27.63 | 2 |
2019-02-04 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 0 |
2019-02-01 | $27.56 | $27.62 | $27.56 | $27.62 | $27.39 | 600 |
2019-01-31 | $27.57 | $27.60 | $27.57 | $27.57 | $27.34 | 3,606 |
2019-01-30 | $27.57 | $27.57 | $27.57 | $27.57 | $27.34 | 4 |
2019-01-29 | $27.47 | $27.47 | $27.47 | $27.47 | $27.24 | 0 |
2019-01-28 | $27.39 | $27.45 | $27.39 | $27.45 | $27.22 | 102 |
2019-01-25 | $27.52 | $27.57 | $27.50 | $27.57 | $27.34 | 2,636 |
2019-01-24 | $27.45 | $27.45 | $27.45 | $27.45 | $27.22 | 0 |
2019-01-23 | $27.39 | $27.39 | $27.39 | $27.39 | $27.15 | 0 |
2019-01-22 | $27.31 | $27.31 | $27.31 | $27.31 | $27.08 | 2 |
2019-01-18 | $27.36 | $27.39 | $27.30 | $27.39 | $27.15 | 392 |
2019-01-17 | $27.08 | $27.10 | $27.08 | $27.10 | $26.87 | 202 |
2019-01-16 | $26.99 | $26.99 | $26.99 | $26.99 | $26.77 | 0 |
2019-01-15 | $26.92 | $26.92 | $26.92 | $26.92 | $26.69 | 50 |
2019-01-14 | $26.88 | $26.88 | $26.88 | $26.88 | $26.65 | 0 |
2019-01-11 | $26.91 | $26.91 | $26.91 | $26.91 | $26.68 | 40 |
2019-01-10 | $26.89 | $26.89 | $26.89 | $26.89 | $26.66 | 2 |
2019-01-09 | $26.84 | $26.84 | $26.84 | $26.84 | $26.61 | 17 |
2019-01-08 | $26.72 | $26.72 | $26.72 | $26.72 | $26.49 | 2 |
2019-01-07 | $26.51 | $26.51 | $26.51 | $26.51 | $26.29 | 0 |
2019-01-04 | $26.51 | $26.51 | $26.46 | $26.51 | $26.29 | 563 |
2019-01-03 | $26.13 | $26.13 | $26.13 | $26.13 | $25.91 | 3 |
2019-01-02 | $26.52 | $26.56 | $26.52 | $26.56 | $26.33 | 631 |
2018-12-31 | $26.62 | $26.62 | $26.62 | $26.62 | $26.39 | 105 |
2018-12-28 | $26.61 | $26.61 | $26.53 | $26.53 | $26.30 | 658 |
2018-12-27 | $26.41 | $26.41 | $26.21 | $26.41 | $26.18 | 260 |
2018-12-26 | $26.18 | $26.35 | $26.18 | $26.35 | $26.12 | 252 |
2018-12-24 | $25.72 | $25.98 | $25.72 | $25.91 | $25.61 | 412 |
2018-12-21 | $26.14 | $26.14 | $26.14 | $26.14 | $25.84 | 11 |
2018-12-20 | $26.35 | $26.35 | $26.14 | $26.14 | $25.84 | 376 |
2018-12-19 | $26.50 | $26.50 | $26.30 | $26.30 | $26.00 | 100 |
2018-12-18 | $26.51 | $26.51 | $26.51 | $26.51 | $26.21 | 2 |
2018-12-17 | $26.51 | $26.51 | $26.51 | $26.51 | $26.21 | 5 |
2018-12-14 | $26.67 | $26.67 | $26.67 | $26.67 | $26.37 | 0 |
2018-12-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.60 | 0 |
2018-12-12 | $26.99 | $26.99 | $26.99 | $26.99 | $26.68 | 0 |
2018-12-11 | $26.86 | $26.86 | $26.86 | $26.86 | $26.56 | 45 |
2018-12-10 | $26.78 | $26.78 | $26.78 | $26.78 | $26.48 | 0 |
2018-12-07 | $26.88 | $26.88 | $26.78 | $26.78 | $26.48 | 170 |
2018-12-06 | $27.53 | $27.53 | $27.53 | $27.53 | $27.22 | 90 |
2018-12-04 | $27.63 | $27.68 | $27.35 | $27.41 | $27.10 | 2,682 |
2018-12-03 | $28.27 | $28.27 | $28.27 | $28.27 | $27.95 | 300 |
2018-11-30 | $27.70 | $27.70 | $27.70 | $27.70 | $27.38 | 159 |
2018-11-29 | $27.62 | $27.64 | $27.62 | $27.64 | $27.33 | 200 |
2018-11-28 | $27.39 | $27.51 | $27.39 | $27.51 | $27.20 | 261 |
2018-11-27 | $27.15 | $27.21 | $27.15 | $27.21 | $26.90 | 1,017 |
2018-11-26 | $27.22 | $27.22 | $27.22 | $27.22 | $26.91 | 100 |
2018-11-23 | $27.15 | $27.15 | $27.15 | $27.15 | $26.84 | 0 |
2018-11-21 | $27.15 | $27.15 | $27.15 | $27.15 | $26.84 | 384 |
2018-11-20 | $27.07 | $27.07 | $27.07 | $27.07 | $26.76 | 185 |
2018-11-19 | $27.22 | $27.22 | $27.22 | $27.22 | $26.91 | 205 |
2018-11-16 | $27.60 | $27.60 | $27.55 | $27.55 | $27.24 | 414 |
2018-11-15 | $27.33 | $27.40 | $27.26 | $27.40 | $27.09 | 25,921 |
2018-11-14 | $27.45 | $27.45 | $27.45 | $27.45 | $27.14 | 100 |
2018-11-13 | $27.60 | $27.61 | $27.59 | $27.61 | $27.29 | 1,199 |
2018-11-12 | $27.53 | $27.53 | $27.52 | $27.52 | $27.21 | 200 |
2018-11-09 | $27.77 | $27.77 | $27.77 | $27.77 | $27.46 | 95 |
2018-11-08 | $27.77 | $27.77 | $27.77 | $27.77 | $27.46 | 0 |
2018-11-07 | $27.66 | $27.77 | $27.66 | $27.77 | $27.46 | 506 |
2018-11-06 | $27.49 | $27.57 | $27.49 | $27.57 | $27.26 | 380 |
2018-11-05 | $27.45 | $27.52 | $27.43 | $27.43 | $27.12 | 450 |
2018-11-02 | $27.79 | $27.79 | $27.53 | $27.55 | $27.24 | 589 |
2018-11-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.19 | 1 |
2018-10-31 | $27.48 | $27.50 | $27.47 | $27.50 | $27.19 | 3,754 |
2018-10-30 | $27.17 | $27.17 | $27.11 | $27.11 | $26.80 | 326 |
2018-10-29 | $26.54 | $26.54 | $26.54 | $26.54 | $26.24 | 2 |
2018-10-26 | $26.54 | $26.54 | $26.54 | $26.54 | $26.24 | 50 |
2018-10-25 | $27.21 | $27.21 | $27.21 | $27.21 | $26.90 | 0 |
2018-10-24 | $27.21 | $27.21 | $27.21 | $27.21 | $26.90 | 100 |
2018-10-23 | $27.21 | $27.21 | $27.21 | $27.21 | $26.90 | 100 |
2018-10-22 | $26.83 | $27.21 | $26.83 | $27.21 | $26.90 | 797 |
2018-10-19 | $27.24 | $27.24 | $27.24 | $27.24 | $26.93 | 5 |
2018-10-18 | $27.30 | $27.30 | $27.18 | $27.24 | $26.93 | 2,134 |
2018-10-17 | $27.49 | $27.49 | $27.45 | $27.45 | $27.14 | 601 |
2018-10-16 | $27.24 | $27.24 | $27.23 | $27.23 | $26.92 | 1,002 |
2018-10-15 | $27.13 | $27.13 | $27.13 | $27.13 | $26.82 | 203 |
2018-10-12 | $27.06 | $27.24 | $27.06 | $27.24 | $26.93 | 1,281 |
2018-10-11 | $27.07 | $27.07 | $26.97 | $27.00 | $26.69 | 910 |
2018-10-10 | $27.45 | $27.48 | $27.37 | $27.37 | $27.06 | 797 |
2018-10-09 | $27.96 | $27.96 | $27.96 | $27.96 | $27.64 | 0 |
2018-10-08 | $27.96 | $27.96 | $27.92 | $27.96 | $27.64 | 375 |
2018-10-05 | $27.95 | $27.96 | $27.95 | $27.96 | $27.65 | 355 |
2018-10-04 | $28.15 | $28.15 | $28.15 | $28.15 | $27.83 | 700 |
2018-10-03 | $28.48 | $28.48 | $28.43 | $28.46 | $28.14 | 2,981 |
2018-10-02 | $28.43 | $28.43 | $28.43 | $28.43 | $28.11 | 745 |
2018-10-01 | $28.48 | $28.48 | $28.48 | $28.48 | $28.16 | 199 |
2018-09-28 | $28.49 | $28.49 | $28.45 | $28.47 | $28.15 | 1,501 |
2018-09-27 | $28.51 | $28.56 | $28.49 | $28.49 | $28.17 | 1,374 |
2018-09-26 | $28.61 | $28.61 | $28.53 | $28.53 | $28.21 | 723 |
2018-09-25 | $28.42 | $28.42 | $28.42 | $28.42 | $28.10 | 161 |
2018-09-24 | $28.45 | $28.46 | $28.45 | $28.46 | $28.12 | 425 |
2018-09-21 | $28.60 | $28.60 | $28.60 | $28.60 | $28.25 | 130 |
2018-09-20 | $28.50 | $28.64 | $28.50 | $28.63 | $28.28 | 1,701 |
2018-09-19 | $28.53 | $28.53 | $28.47 | $28.47 | $28.13 | 806 |
2018-09-18 | $28.48 | $28.49 | $28.48 | $28.49 | $28.14 | 747 |
2018-09-17 | $28.50 | $28.50 | $28.45 | $28.45 | $28.11 | 1,097 |
2018-09-14 | $28.52 | $28.58 | $28.49 | $28.54 | $28.20 | 2,302 |
2018-09-13 | $28.31 | $28.45 | $28.31 | $28.43 | $28.09 | 1,862 |
2018-09-12 | $28.30 | $28.30 | $28.30 | $28.30 | $27.96 | 1,100 |
2018-09-11 | $28.33 | $28.39 | $28.33 | $28.39 | $28.04 | 475 |
2018-09-10 | $28.38 | $28.38 | $28.38 | $28.38 | $28.04 | 175 |
2018-09-07 | $28.26 | $28.26 | $28.26 | $28.26 | $27.92 | 0 |
2018-09-06 | $28.29 | $28.29 | $28.26 | $28.26 | $27.92 | 360 |
2018-09-05 | $28.26 | $28.26 | $28.26 | $28.26 | $27.92 | 500 |
2018-09-04 | $28.09 | $28.21 | $28.05 | $28.21 | $27.87 | 1,640 |
2018-08-31 | $28.17 | $28.17 | $28.17 | $28.17 | $27.83 | 100 |
2018-08-30 | $28.20 | $28.20 | $28.13 | $28.13 | $27.79 | 958 |
2018-08-29 | $28.25 | $28.25 | $28.16 | $28.25 | $27.91 | 3,268 |
2018-08-28 | $28.15 | $28.17 | $28.14 | $28.14 | $27.80 | 1,052 |
2018-08-27 | $28.15 | $28.15 | $28.13 | $28.15 | $27.81 | 1,220 |
2018-08-24 | $28.06 | $28.06 | $26.36 | $27.76 | $27.42 | 36,661 |
2018-08-23 | $27.89 | $27.91 | $27.89 | $27.91 | $27.57 | 813 |
2018-08-22 | $27.95 | $27.95 | $27.87 | $27.90 | $27.56 | 1,524 |
2018-08-21 | $27.81 | $27.81 | $27.81 | $27.81 | $27.47 | 207 |
2018-08-20 | $27.81 | $27.82 | $27.81 | $27.81 | $27.47 | 1,065 |
2018-08-17 | $27.76 | $27.80 | $27.76 | $27.80 | $27.46 | 405 |
2018-08-16 | $27.75 | $27.75 | $27.73 | $27.73 | $27.40 | 705 |
2018-08-15 | $27.70 | $27.70 | $27.70 | $27.70 | $27.37 | 0 |
2018-08-14 | $27.59 | $27.70 | $27.59 | $27.70 | $27.37 | 1,184 |
2018-08-13 | $27.66 | $27.66 | $27.62 | $27.62 | $27.28 | 240 |
2018-08-10 | $27.56 | $27.56 | $27.56 | $27.56 | $27.23 | 216 |
2018-08-09 | $27.84 | $27.86 | $27.82 | $27.84 | $27.50 | 1,703 |
2018-08-08 | $27.90 | $27.90 | $27.90 | $27.90 | $27.56 | 400 |
2018-08-07 | $27.72 | $27.72 | $27.72 | $27.72 | $27.39 | 0 |
2018-08-06 | $27.72 | $27.72 | $27.72 | $27.72 | $27.39 | 100 |
2018-08-03 | $27.72 | $27.72 | $27.72 | $27.72 | $27.39 | 167 |
2018-08-02 | $27.72 | $27.72 | $27.72 | $27.72 | $27.39 | 0 |
2018-08-01 | $27.67 | $27.72 | $27.64 | $27.72 | $27.39 | 341 |
2018-07-31 | $27.67 | $27.72 | $27.64 | $27.68 | $27.35 | 7,269 |
2018-07-30 | $27.66 | $27.66 | $27.65 | $27.65 | $27.31 | 1,084 |
2018-07-27 | $27.86 | $27.86 | $27.86 | $27.86 | $27.52 | 1 |
2018-07-26 | $27.86 | $27.86 | $27.86 | $27.86 | $27.52 | 200 |
2018-07-25 | $27.58 | $27.58 | $27.58 | $27.58 | $27.24 | 240 |
2018-07-24 | $27.58 | $27.58 | $27.58 | $27.58 | $27.24 | 0 |
2018-07-23 | $27.61 | $27.61 | $27.58 | $27.58 | $27.24 | 1,847 |
2018-07-20 | $27.65 | $27.65 | $27.65 | $27.65 | $27.32 | 251 |
2018-07-19 | $27.66 | $27.69 | $27.64 | $27.68 | $27.34 | 2,442 |
2018-07-18 | $27.68 | $27.68 | $27.68 | $27.68 | $27.35 | 277 |
2018-07-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.17 | 50 |
2018-07-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.17 | 0 |
2018-07-13 | $27.53 | $27.58 | $27.50 | $27.50 | $27.17 | 2,036 |
2018-07-12 | $27.53 | $27.58 | $27.52 | $27.52 | $27.19 | 1,065 |
2018-07-11 | $27.37 | $27.37 | $27.37 | $27.37 | $27.04 | 2,635 |
2018-07-10 | $27.27 | $27.27 | $27.27 | $27.27 | $26.94 | 0 |
2018-07-09 | $27.27 | $27.27 | $27.27 | $27.27 | $26.94 | 0 |
2018-07-06 | $27.27 | $27.27 | $27.27 | $27.27 | $26.94 | 396 |
2018-07-05 | $26.65 | $27.12 | $26.65 | $27.12 | $26.80 | 225 |
2018-07-03 | $27.12 | $27.12 | $27.12 | $27.12 | $26.79 | 1 |
2018-07-02 | $27.12 | $27.12 | $27.12 | $27.12 | $26.79 | 316 |
2018-06-29 | $27.28 | $27.28 | $27.28 | $27.28 | $26.95 | 41 |
2018-06-28 | $27.28 | $27.28 | $27.28 | $27.28 | $26.95 | 100 |
2018-06-27 | $27.29 | $27.29 | $27.29 | $27.29 | $26.96 | 0 |
2018-06-26 | $27.27 | $27.29 | $27.27 | $27.29 | $26.96 | 2,679 |
2018-06-25 | $27.86 | $27.86 | $27.86 | $27.86 | $27.49 | 2 |
2018-06-22 | $27.95 | $27.95 | $27.95 | $27.95 | $27.58 | 175 |
2018-06-21 | $27.72 | $27.72 | $27.62 | $27.62 | $27.25 | 4,545 |
2018-06-20 | $27.73 | $27.73 | $27.73 | $27.73 | $27.36 | 200 |
2018-06-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.63 | 0 |
2018-06-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.63 | 1,000 |
2018-06-15 | $27.92 | $27.92 | $27.92 | $27.92 | $27.55 | 1,431 |
2018-06-14 | $27.84 | $27.90 | $27.84 | $27.86 | $27.49 | 1,310 |
2018-06-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.63 | 250 |
2018-06-12 | $27.85 | $27.85 | $27.85 | $27.85 | $27.48 | 175 |
2018-06-11 | $27.59 | $27.59 | $27.59 | $27.59 | $27.23 | 0 |
2018-06-08 | $27.59 | $27.59 | $27.59 | $27.59 | $27.23 | 0 |
2018-06-07 | $27.59 | $27.59 | $27.59 | $27.59 | $27.23 | 0 |
2018-06-06 | $27.59 | $27.59 | $27.59 | $27.59 | $27.23 | 0 |
2018-06-05 | $27.59 | $27.59 | $27.59 | $27.59 | $27.23 | 100 |
2018-06-04 | $27.57 | $27.60 | $27.57 | $27.59 | $27.23 | 2,560 |
2018-06-01 | $27.16 | $27.16 | $27.16 | $27.16 | $26.80 | 87 |
2018-05-31 | $27.20 | $27.20 | $27.16 | $27.16 | $26.80 | 345 |
2018-05-30 | $27.27 | $27.27 | $27.27 | $27.27 | $26.91 | 100 |
2018-05-29 | $27.15 | $27.15 | $27.15 | $27.15 | $26.79 | 0 |
2018-05-25 | $27.15 | $27.15 | $27.15 | $27.15 | $26.79 | 26 |
2018-05-24 | $27.15 | $27.15 | $27.15 | $27.15 | $26.79 | 0 |
2018-05-23 | $27.15 | $27.15 | $27.15 | $27.15 | $26.79 | 38 |
2018-05-22 | $27.15 | $27.15 | $27.15 | $27.15 | $26.79 | 100 |
2018-05-21 | $27.07 | $27.15 | $27.07 | $27.15 | $26.79 | 674 |
2018-05-18 | $27.12 | $27.16 | $27.10 | $27.16 | $26.80 | 4,727 |
2018-05-17 | $27.12 | $27.12 | $27.12 | $27.12 | $26.76 | 156 |
2018-05-16 | $27.14 | $27.14 | $27.14 | $27.14 | $26.78 | 468 |
2018-05-15 | $26.96 | $26.96 | $26.95 | $26.95 | $26.59 | 4,126 |
2018-05-14 | $27.04 | $27.04 | $27.04 | $27.04 | $26.68 | 163 |
2018-05-11 | $26.97 | $26.97 | $26.97 | $26.97 | $26.61 | 172 |
2018-05-10 | $26.84 | $26.86 | $26.81 | $26.86 | $26.50 | 805 |
2018-05-09 | $26.60 | $26.60 | $26.60 | $26.60 | $26.25 | 570 |
2018-05-08 | $26.61 | $26.68 | $26.61 | $26.67 | $26.32 | 4,573 |
2018-05-07 | $26.63 | $26.63 | $26.54 | $26.54 | $26.19 | 1,576 |
2018-05-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.65 | 191 |
2018-05-03 | $26.37 | $26.37 | $26.31 | $26.37 | $26.02 | 4,000 |
2018-05-02 | $26.59 | $26.59 | $26.59 | $26.59 | $26.24 | 4,731 |
2018-05-01 | $26.53 | $26.56 | $26.53 | $26.53 | $26.18 | 5,700 |
2018-04-30 | $26.88 | $26.88 | $26.88 | $26.88 | $26.52 | 180 |
2018-04-27 | $26.73 | $26.75 | $26.73 | $26.75 | $26.40 | 250 |
2018-04-26 | $26.68 | $26.68 | $26.68 | $26.68 | $26.33 | 0 |
2018-04-25 | $26.68 | $26.68 | $26.68 | $26.68 | $26.33 | 100 |
2018-04-24 | $26.85 | $26.85 | $26.72 | $26.72 | $26.37 | 1,044 |
2018-04-23 | $27.08 | $27.08 | $27.08 | $27.08 | $26.72 | 50 |
2018-04-20 | $27.08 | $27.08 | $27.08 | $27.08 | $26.72 | 200 |
2018-04-19 | $27.28 | $27.28 | $27.28 | $27.28 | $26.92 | 914 |
2018-04-18 | $27.27 | $27.28 | $27.27 | $27.28 | $26.92 | 1,079 |
2018-04-17 | $27.28 | $27.28 | $27.28 | $27.28 | $26.92 | 1,271 |
2018-04-16 | $27.17 | $27.17 | $27.17 | $27.17 | $26.81 | 741 |
2018-04-13 | $27.03 | $27.03 | $27.03 | $27.03 | $26.67 | 301 |
2018-04-12 | $27.01 | $27.01 | $27.01 | $27.01 | $26.65 | 1,904 |
2018-04-11 | $27.05 | $27.06 | $27.01 | $27.01 | $26.65 | 2,234 |
2018-04-10 | $27.07 | $27.14 | $27.07 | $27.08 | $26.72 | 2,968 |
2018-04-09 | $27.03 | $27.03 | $27.03 | $27.03 | $26.67 | 1,722 |
2018-04-06 | $27.09 | $27.09 | $26.11 | $26.89 | $26.53 | 10,389 |
2018-04-05 | $27.26 | $27.29 | $27.26 | $27.29 | $26.93 | 415 |
2018-04-04 | $27.05 | $27.05 | $27.05 | $27.05 | $26.69 | 1 |
2018-04-03 | $27.05 | $27.05 | $27.05 | $27.05 | $26.69 | 200 |
2018-04-02 | $26.88 | $26.88 | $26.88 | $26.88 | $26.52 | 852 |
2018-03-29 | $27.21 | $27.37 | $27.20 | $27.31 | $26.95 | 4,981 |
2018-03-28 | $27.20 | $27.20 | $27.20 | $27.20 | $26.84 | 499 |
2018-03-27 | $27.32 | $27.32 | $27.32 | $27.32 | $26.95 | 302 |
2018-03-26 | $27.19 | $27.19 | $27.19 | $27.19 | $26.83 | 705 |
2018-03-23 | $27.11 | $27.11 | $27.08 | $27.11 | $26.74 | 1,353 |
2018-03-22 | $27.46 | $27.46 | $27.46 | $27.46 | $27.08 | 188 |
2018-03-21 | $27.84 | $27.84 | $27.74 | $27.74 | $27.36 | 399 |
2018-03-20 | $27.96 | $27.96 | $27.96 | $27.96 | $27.58 | 0 |
2018-03-19 | $27.96 | $27.96 | $27.96 | $27.96 | $27.58 | 100 |
2018-03-16 | $27.92 | $27.96 | $27.92 | $27.96 | $27.58 | 713 |
2018-03-15 | $28.00 | $28.04 | $27.99 | $28.04 | $27.66 | 7,269 |
2018-03-14 | $27.94 | $27.94 | $27.94 | $27.94 | $27.56 | 560 |
2018-03-13 | $28.04 | $28.04 | $28.04 | $28.04 | $27.65 | 282 |
2018-03-12 | $28.08 | $28.09 | $28.08 | $28.09 | $27.70 | 2,315 |
2018-03-09 | $28.00 | $28.08 | $27.99 | $28.05 | $27.67 | 1,959 |
2018-03-08 | $27.81 | $27.84 | $27.79 | $27.80 | $27.42 | 5,047 |
2018-03-07 | $27.64 | $27.76 | $27.64 | $27.76 | $27.38 | 3,198 |
2018-03-06 | $27.70 | $27.70 | $27.66 | $27.66 | $27.28 | 200 |
2018-03-05 | $27.67 | $27.68 | $27.60 | $27.68 | $27.30 | 4,176 |
2018-03-02 | $27.35 | $27.67 | $27.35 | $27.65 | $27.27 | 737 |
2018-03-01 | $27.70 | $27.73 | $27.52 | $27.66 | $27.28 | 4,011 |
2018-02-28 | $28.25 | $28.25 | $27.90 | $27.90 | $27.52 | 609 |
2018-02-27 | $27.99 | $27.99 | $27.87 | $27.93 | $27.55 | 11,647 |
2018-02-26 | $27.51 | $27.96 | $27.51 | $27.95 | $27.57 | 1,730 |
2018-02-23 | $27.76 | $27.76 | $27.76 | $27.76 | $27.38 | 542 |
2018-02-22 | $27.75 | $27.75 | $27.70 | $27.70 | $27.32 | 888 |
2018-02-21 | $27.85 | $27.85 | $27.85 | $27.85 | $27.47 | 186 |
2018-02-20 | $27.73 | $27.80 | $27.67 | $27.70 | $27.32 | 2,722 |
2018-02-16 | $27.94 | $27.94 | $27.70 | $27.82 | $27.44 | 1,729 |
2018-02-15 | $27.61 | $27.65 | $27.57 | $27.65 | $27.27 | 7,682 |
2018-02-14 | $27.10 | $27.42 | $27.10 | $27.42 | $27.04 | 674 |
2018-02-13 | $27.27 | $27.29 | $27.27 | $27.29 | $26.92 | 373 |
2018-02-12 | $27.26 | $27.36 | $27.25 | $27.30 | $26.93 | 15,559 |
2018-02-09 | $26.99 | $27.10 | $26.99 | $27.10 | $26.73 | 1,002 |
2018-02-08 | $27.34 | $27.42 | $27.18 | $27.18 | $26.81 | 10,331 |
2018-02-07 | $27.59 | $27.59 | $27.57 | $27.57 | $27.19 | 1,598 |
2018-02-06 | $27.32 | $27.43 | $27.24 | $27.43 | $27.05 | 752 |
2018-02-05 | $27.81 | $27.81 | $27.81 | $27.81 | $27.43 | 250 |
2018-02-02 | $27.96 | $27.96 | $27.96 | $27.96 | $27.58 | 223 |
2018-02-01 | $27.96 | $27.96 | $27.96 | $27.96 | $27.58 | 421 |
2018-01-31 | $28.13 | $28.16 | $28.09 | $28.16 | $27.77 | 2,362 |
2018-01-30 | $28.20 | $28.20 | $28.17 | $28.17 | $27.79 | 1,978 |
2018-01-29 | $28.60 | $28.60 | $28.60 | $28.60 | $28.21 | 40 |
2018-01-26 | $28.14 | $28.25 | $28.14 | $28.22 | $27.83 | 3,469 |
2018-01-25 | $28.06 | $28.06 | $28.04 | $28.04 | $27.66 | 478 |
2018-01-24 | $28.08 | $28.08 | $28.02 | $28.03 | $27.65 | 1,190 |
2018-01-23 | $28.02 | $28.02 | $28.02 | $28.02 | $27.64 | 1 |
2018-01-22 | $27.95 | $28.10 | $27.95 | $28.02 | $27.64 | 1,133 |
2018-01-19 | $28.13 | $28.13 | $28.10 | $28.12 | $27.73 | 1,197 |
2018-01-18 | $27.92 | $27.93 | $27.90 | $27.93 | $27.54 | 2,078 |
2018-01-17 | $27.80 | $27.89 | $27.80 | $27.89 | $27.51 | 574 |
2018-01-16 | $27.82 | $27.82 | $27.64 | $27.66 | $27.28 | 4,324 |
2018-01-12 | $27.57 | $27.65 | $27.57 | $27.65 | $27.27 | 547 |
2018-01-11 | $27.38 | $27.46 | $27.38 | $27.46 | $27.08 | 680 |
2018-01-10 | $27.48 | $27.49 | $27.44 | $27.49 | $27.11 | 1,409 |
2018-01-09 | $27.55 | $27.61 | $27.55 | $27.61 | $27.23 | 2,805 |
2018-01-08 | $27.52 | $27.54 | $27.52 | $27.54 | $27.16 | 2,050 |
2018-01-05 | $27.45 | $27.46 | $27.42 | $27.42 | $27.04 | 1,585 |
2018-01-04 | $27.25 | $27.34 | $27.25 | $27.28 | $26.91 | 1,729 |
2018-01-03 | $27.26 | $27.26 | $27.08 | $27.17 | $26.80 | 2,695 |
2018-01-02 | $27.45 | $27.45 | $27.19 | $27.22 | $26.85 | 6,796 |
2017-12-29 | $27.27 | $27.27 | $27.26 | $27.26 | $26.89 | 679 |
2017-12-28 | $27.26 | $27.29 | $27.26 | $27.29 | $26.92 | 1,014 |
2017-12-27 | $27.21 | $27.31 | $27.21 | $27.22 | $26.85 | 1,947 |
2017-12-26 | $27.26 | $27.26 | $27.26 | $27.26 | $26.89 | 3,804 |
2017-12-22 | $27.22 | $27.27 | $27.22 | $27.27 | $26.90 | 859 |
2017-12-21 | $27.41 | $27.41 | $27.32 | $27.34 | $26.96 | 3,377 |
2017-12-20 | $27.42 | $27.43 | $27.42 | $27.42 | $27.04 | 568 |
2017-12-19 | $27.38 | $27.38 | $27.38 | $27.38 | $27.00 | 0 |
2017-12-18 | $27.32 | $27.38 | $27.32 | $27.38 | $27.00 | 2,291 |
2017-12-15 | $27.15 | $27.17 | $27.15 | $27.17 | $26.79 | 500 |
2017-12-14 | $27.11 | $27.14 | $27.08 | $27.08 | $26.70 | 3,801 |
2017-12-13 | $27.11 | $27.11 | $27.11 | $27.11 | $26.73 | 900 |
2017-12-12 | $27.09 | $27.09 | $27.09 | $27.09 | $26.71 | 450 |
2017-12-11 | $27.10 | $27.10 | $27.01 | $27.08 | $26.70 | 1,928 |
2017-12-08 | $27.27 | $27.27 | $27.20 | $27.20 | $26.82 | 1,182 |
2017-12-07 | $27.22 | $27.22 | $27.19 | $27.19 | $26.81 | 974 |
2017-12-06 | $27.11 | $27.11 | $27.11 | $27.11 | $26.73 | 0 |
2017-12-05 | $27.13 | $27.17 | $27.11 | $27.11 | $26.73 | 1,880 |
2017-12-04 | $27.14 | $27.15 | $27.01 | $27.11 | $26.73 | 12,212 |
2017-12-01 | $27.08 | $27.08 | $26.89 | $27.08 | $26.70 | 7,476 |
2017-11-30 | $27.23 | $27.23 | $27.10 | $27.19 | $26.81 | 3,762 |
2017-11-29 | $26.88 | $26.88 | $26.88 | $26.88 | $26.50 | 40 |
2017-11-28 | $26.82 | $26.88 | $26.82 | $26.88 | $26.50 | 1,455 |
2017-11-27 | $26.77 | $26.81 | $26.77 | $26.80 | $26.42 | 4,141 |
2017-11-24 | $26.65 | $26.65 | $26.65 | $26.65 | $26.28 | 19 |
2017-11-22 | $26.65 | $26.65 | $26.65 | $26.65 | $26.28 | 0 |
2017-11-21 | $26.65 | $26.65 | $26.65 | $26.65 | $26.28 | 0 |
2017-11-20 | $26.65 | $26.65 | $26.65 | $26.65 | $26.28 | 1,900 |
2017-11-17 | $26.55 | $26.56 | $26.55 | $26.56 | $26.19 | 2,330 |
2017-11-16 | $26.39 | $26.39 | $26.39 | $26.39 | $26.02 | 125 |
2017-11-15 | $26.29 | $26.29 | $26.29 | $26.29 | $25.92 | 72 |
2017-11-14 | $26.29 | $26.29 | $26.29 | $26.29 | $25.92 | 2,202 |
2017-11-13 | $26.09 | $26.09 | $26.09 | $26.09 | $25.73 | 99 |
2017-11-10 | $26.09 | $26.09 | $26.09 | $26.09 | $25.73 | 0 |
2017-11-09 | $26.06 | $26.09 | $26.06 | $26.09 | $25.73 | 1,011 |
2017-11-08 | $26.06 | $26.06 | $26.06 | $26.06 | $25.70 | 0 |
2017-11-07 | $26.06 | $26.06 | $26.06 | $26.06 | $25.70 | 100 |
2017-11-06 | $26.08 | $26.08 | $26.08 | $26.08 | $25.72 | 198 |
2017-11-03 | $26.09 | $26.09 | $26.09 | $26.09 | $25.72 | 200 |
2017-11-02 | $26.14 | $26.17 | $26.14 | $26.14 | $25.78 | 1,390 |
2017-11-01 | $26.14 | $26.14 | $26.14 | $26.14 | $25.78 | 0 |
2017-10-31 | $26.17 | $26.18 | $26.14 | $26.14 | $25.78 | 405 |
2017-10-30 | $26.38 | $26.38 | $26.38 | $26.38 | $26.01 | 10 |
2017-10-27 | $26.38 | $26.38 | $26.38 | $26.38 | $26.01 | 0 |
2017-10-26 | $26.14 | $26.38 | $26.14 | $26.38 | $26.01 | 682 |
2017-10-25 | $26.51 | $26.51 | $26.51 | $26.51 | $26.14 | 0 |
2017-10-24 | $26.51 | $26.51 | $26.51 | $26.51 | $26.14 | 100 |
2017-10-23 | $25.91 | $25.91 | $25.91 | $25.91 | $25.55 | 45 |
2017-10-20 | $26.14 | $26.16 | $26.01 | $26.14 | $25.78 | 2,661 |
2017-10-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.64 | 129 |
2017-10-18 | $25.97 | $26.05 | $25.95 | $26.04 | $25.68 | 1,141 |
2017-10-17 | $25.88 | $25.88 | $25.88 | $25.88 | $25.52 | 40 |
2017-10-16 | $25.86 | $25.88 | $25.86 | $25.88 | $25.52 | 320 |
2017-10-13 | $25.82 | $25.86 | $25.82 | $25.86 | $25.50 | 1,100 |
2017-10-12 | $25.82 | $25.82 | $25.82 | $25.82 | $25.46 | 0 |
2017-10-11 | $25.79 | $25.85 | $25.78 | $25.82 | $25.46 | 9,743 |
2017-10-10 | $25.77 | $25.77 | $25.76 | $25.76 | $25.40 | 301 |
2017-10-09 | $25.78 | $25.78 | $25.78 | $25.78 | $25.42 | 2 |
2017-10-06 | $25.78 | $25.78 | $25.78 | $25.78 | $25.42 | 1 |
2017-10-05 | $25.78 | $25.78 | $25.78 | $25.78 | $25.42 | 28,965 |
2017-10-04 | $25.71 | $25.71 | $25.71 | $25.71 | $25.35 | 1 |
2017-10-03 | $25.71 | $25.71 | $25.71 | $25.71 | $25.35 | 150 |
2017-10-02 | $25.53 | $25.53 | $25.53 | $25.53 | $25.18 | 2 |
2017-09-29 | $25.53 | $25.53 | $25.53 | $25.53 | $25.18 | 0 |
2017-09-28 | $25.53 | $25.53 | $25.53 | $25.53 | $25.18 | 100 |
2017-09-27 | $25.51 | $25.52 | $25.51 | $25.52 | $25.16 | 500 |
2017-09-26 | $25.45 | $25.45 | $25.45 | $25.45 | $25.09 | 0 |
2017-09-25 | $25.50 | $25.50 | $25.45 | $25.45 | $25.09 | 335 |
2017-09-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.24 | 2,743 |
2017-09-21 | $25.62 | $25.62 | $25.62 | $25.62 | $25.26 | 50 |
2017-09-20 | $25.69 | $25.69 | $25.62 | $25.62 | $25.26 | 413 |
2017-09-19 | $25.76 | $25.76 | $25.76 | $25.76 | $25.40 | 190 |
2017-09-18 | $25.82 | $25.82 | $25.69 | $25.69 | $25.33 | 505 |
2017-09-15 | $25.67 | $25.67 | $25.67 | $25.67 | $25.31 | 155 |
2017-09-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.16 | 1,600 |
2017-09-13 | $25.94 | $25.94 | $25.94 | $25.94 | $25.58 | 3 |
2017-09-12 | $25.47 | $25.47 | $25.47 | $25.47 | $25.12 | 0 |
2017-09-11 | $25.47 | $25.47 | $25.47 | $25.47 | $25.12 | 0 |
2017-09-08 | $25.47 | $25.47 | $25.47 | $25.47 | $25.12 | 100 |
2017-09-07 | $25.63 | $25.63 | $25.63 | $25.63 | $25.27 | 200 |
2017-09-06 | $25.29 | $25.29 | $25.29 | $25.29 | $24.94 | 100 |
2017-09-05 | $25.29 | $25.29 | $25.29 | $25.29 | $24.94 | 100 |
2017-09-01 | $25.29 | $25.29 | $25.29 | $25.29 | $24.94 | 1 |
2017-08-31 | $25.12 | $25.29 | $25.12 | $25.29 | $24.94 | 406 |
2017-08-30 | $25.17 | $25.17 | $25.17 | $25.17 | $24.81 | 1 |
2017-08-29 | $25.17 | $25.17 | $25.17 | $25.17 | $24.81 | 0 |
2017-08-28 | $25.17 | $25.17 | $25.17 | $25.17 | $24.81 | 0 |
2017-08-25 | $25.17 | $25.17 | $25.17 | $25.17 | $24.81 | 700 |
2017-08-24 | $25.13 | $25.13 | $25.13 | $25.13 | $24.78 | 0 |
2017-08-23 | $25.12 | $25.13 | $25.12 | $25.13 | $24.78 | 3,330 |
2017-08-22 | $25.18 | $25.18 | $25.18 | $25.18 | $24.83 | 0 |
2017-08-21 | $25.18 | $25.18 | $25.18 | $25.18 | $24.83 | 100 |
2017-08-18 | $25.41 | $25.41 | $25.41 | $25.41 | $25.06 | 1 |
2017-08-17 | $25.41 | $25.41 | $25.41 | $25.41 | $25.06 | 100 |
2017-08-16 | $25.42 | $25.42 | $25.42 | $25.42 | $25.07 | 0 |
2017-08-15 | $25.42 | $25.42 | $25.42 | $25.42 | $25.07 | 100 |
2017-08-14 | $25.42 | $25.42 | $25.42 | $25.42 | $25.07 | 100 |
2017-08-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.95 | 150 |
2017-08-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 154 |
2017-08-09 | $25.33 | $25.33 | $25.33 | $25.33 | $24.98 | 2 |
2017-08-08 | $25.28 | $25.33 | $25.28 | $25.33 | $24.98 | 500 |
2017-08-07 | $25.17 | $25.17 | $25.17 | $25.17 | $24.82 | 1 |
2017-08-04 | $25.17 | $25.17 | $25.17 | $25.17 | $24.82 | 0 |
2017-08-03 | $25.17 | $25.17 | $25.17 | $25.17 | $24.82 | 0 |
2017-08-02 | $25.17 | $25.17 | $25.17 | $25.17 | $24.82 | 200 |
2017-08-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 0 |
2017-07-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 100 |
2017-07-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 1,000 |
2017-07-27 | $25.20 | $25.24 | $25.20 | $25.24 | $24.89 | 1,200 |
2017-07-26 | $25.20 | $25.20 | $25.20 | $25.20 | $24.85 | 100 |
2017-07-25 | $25.20 | $25.20 | $25.20 | $25.20 | $24.85 | 0 |
2017-07-24 | $25.20 | $25.20 | $25.20 | $25.20 | $24.85 | 100 |
2017-07-21 | $25.38 | $25.38 | $25.38 | $25.38 | $25.03 | 0 |
2017-07-20 | $25.38 | $25.38 | $25.38 | $25.38 | $25.03 | 100 |
2017-07-19 | $25.38 | $25.38 | $25.38 | $25.38 | $25.03 | 300 |
2017-07-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 9 |
2017-07-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 100 |
2017-07-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 1 |
2017-07-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 1 |
2017-07-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 0 |
2017-07-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 0 |
2017-07-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 0 |
2017-07-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 0 |
2017-07-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 0 |
2017-07-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 0 |
2017-07-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 0 |
2017-06-30 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 100 |
2017-06-29 | $25.32 | $25.32 | $25.32 | $25.32 | $24.97 | 219 |
2017-06-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 0 |
2017-06-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 500 |
2017-06-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 0 |
2017-06-23 | $25.26 | $25.26 | $25.25 | $25.25 | $24.90 | 250 |
2017-06-22 | $25.14 | $25.14 | $25.14 | $25.14 | $24.79 | 0 |
2017-06-21 | $25.14 | $25.14 | $25.14 | $25.14 | $24.79 | 0 |
2017-06-20 | $25.14 | $25.14 | $25.14 | $25.14 | $24.79 | 100 |
2017-06-19 | $25.14 | $25.14 | $25.14 | $25.14 | $24.79 | 0 |
2017-06-16 | $25.13 | $25.14 | $25.13 | $25.14 | $24.79 | 446 |
2017-06-15 | $25.24 | $25.24 | $25.24 | $25.24 | $24.89 | 0 |
2017-06-14 | $25.24 | $25.24 | $25.24 | $25.24 | $24.89 | 0 |
2017-06-13 | $25.24 | $25.24 | $25.24 | $25.24 | $24.89 | 0 |
2017-06-12 | $25.24 | $25.24 | $25.24 | $25.24 | $24.89 | 1 |
2017-06-09 | $25.30 | $25.30 | $25.24 | $25.24 | $24.89 | 1,290 |
2017-06-08 | $25.15 | $25.19 | $25.15 | $25.19 | $24.84 | 2,244 |
2017-06-07 | $24.71 | $24.71 | $24.71 | $24.71 | $24.37 | 0 |
2017-06-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.37 | 0 |
2017-06-05 | $24.71 | $24.71 | $24.71 | $24.71 | $24.37 | 0 |
2017-06-02 | $24.71 | $24.71 | $24.71 | $24.71 | $24.37 | 50 |
2017-06-01 | $24.71 | $24.71 | $24.71 | $24.71 | $24.37 | 0 |
2017-05-31 | $24.71 | $24.71 | $24.71 | $24.71 | $24.37 | 0 |
2017-05-30 | $24.71 | $24.71 | $24.71 | $24.71 | $24.37 | 0 |
2017-05-26 | $24.71 | $24.71 | $24.71 | $24.71 | $24.37 | 0 |
2017-05-25 | $24.71 | $24.71 | $24.71 | $24.71 | $24.37 | 0 |
2017-05-24 | $24.70 | $24.73 | $24.70 | $24.71 | $24.37 | 2,081 |
2017-05-23 | $24.83 | $24.83 | $24.83 | $24.83 | $24.48 | 0 |
2017-05-22 | $24.83 | $24.83 | $24.83 | $24.83 | $24.48 | 50 |
2017-05-19 | $24.83 | $24.83 | $24.83 | $24.83 | $24.48 | 10 |
2017-05-18 | $24.83 | $24.83 | $24.83 | $24.83 | $24.48 | 0 |
2017-05-17 | $24.83 | $24.83 | $24.83 | $24.83 | $24.48 | 0 |
2017-05-16 | $24.81 | $24.83 | $24.81 | $24.83 | $24.48 | 366 |
2017-05-15 | $24.81 | $24.81 | $24.81 | $24.81 | $24.46 | 0 |
2017-05-12 | $24.81 | $24.81 | $24.81 | $24.81 | $24.46 | 10 |
2017-05-11 | $24.81 | $24.81 | $24.81 | $24.81 | $24.46 | 0 |
2017-05-10 | $24.81 | $24.81 | $24.81 | $24.81 | $24.46 | 0 |
2017-05-09 | $24.82 | $24.82 | $24.81 | $24.81 | $24.46 | 2,015 |
2017-05-08 | $24.67 | $24.67 | $24.67 | $24.67 | $24.33 | 0 |
2017-05-05 | $24.67 | $24.67 | $24.67 | $24.67 | $24.33 | 0 |
2017-05-04 | $24.67 | $24.67 | $24.67 | $24.67 | $24.33 | 0 |
2017-05-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.33 | 0 |
2017-05-02 | $24.67 | $24.67 | $24.67 | $24.67 | $24.33 | 1 |
2017-05-01 | $24.67 | $24.67 | $24.67 | $24.67 | $24.33 | 125 |
2017-04-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.41 | 100 |
2017-04-27 | $24.65 | $24.65 | $24.65 | $24.65 | $24.31 | 0 |
2017-04-26 | $24.65 | $24.65 | $24.65 | $24.65 | $24.31 | 0 |
2017-04-25 | $24.65 | $24.65 | $24.65 | $24.65 | $24.31 | 0 |
2017-04-24 | $24.59 | $24.65 | $24.59 | $24.65 | $24.31 | 3,700 |
2017-04-21 | $23.98 | $23.98 | $23.98 | $23.98 | $23.65 | 0 |
2017-04-20 | $23.98 | $23.98 | $23.98 | $23.98 | $23.65 | 0 |
2017-04-19 | $23.98 | $23.98 | $23.98 | $23.98 | $23.65 | 0 |
2017-04-18 | $23.98 | $23.98 | $23.98 | $23.98 | $23.65 | 0 |
2017-04-17 | $23.98 | $23.98 | $23.98 | $23.98 | $23.65 | 435 |
2017-04-13 | $23.96 | $23.96 | $23.96 | $23.96 | $23.63 | 0 |
2017-04-12 | $24.10 | $24.10 | $23.96 | $23.96 | $23.63 | 558 |
2017-04-11 | $24.15 | $24.15 | $24.15 | $24.15 | $23.81 | 0 |
2017-04-10 | $24.15 | $24.15 | $24.15 | $24.15 | $23.81 | 0 |
2017-04-07 | $24.15 | $24.15 | $24.15 | $24.15 | $23.81 | 100 |
2017-04-06 | $24.16 | $24.16 | $24.16 | $24.16 | $23.83 | 0 |
2017-04-05 | $24.16 | $24.16 | $24.16 | $24.16 | $23.82 | 0 |
2017-04-04 | $24.17 | $24.17 | $24.16 | $24.16 | $23.83 | 1,200 |
2017-04-03 | $24.35 | $24.35 | $24.35 | $24.35 | $24.01 | 0 |
2017-03-31 | $24.35 | $24.35 | $24.35 | $24.35 | $24.01 | 100 |
2017-03-30 | $24.33 | $24.33 | $24.33 | $24.33 | $23.99 | 0 |
2017-03-29 | $24.33 | $24.33 | $24.33 | $24.33 | $23.99 | 0 |
2017-03-28 | $24.33 | $24.33 | $24.33 | $24.33 | $23.99 | 0 |
2017-03-27 | $24.33 | $24.33 | $24.33 | $24.33 | $23.99 | 125 |
2017-03-24 | $24.39 | $24.39 | $24.39 | $24.39 | $24.05 | 0 |
2017-03-23 | $24.39 | $24.39 | $24.39 | $24.39 | $24.05 | 600 |
2017-03-22 | $24.26 | $24.26 | $24.26 | $24.26 | $23.92 | 50 |
2017-03-21 | $24.26 | $24.26 | $24.26 | $24.26 | $23.92 | 0 |
2017-03-20 | $24.26 | $24.26 | $24.26 | $24.26 | $23.92 | 0 |
2017-03-17 | $24.26 | $24.26 | $24.26 | $24.26 | $23.92 | 0 |
2017-03-16 | $24.26 | $24.26 | $24.26 | $24.26 | $23.92 | 0 |
2017-03-15 | $24.26 | $24.26 | $24.26 | $24.26 | $23.92 | 0 |
2017-03-14 | $24.26 | $24.26 | $24.26 | $24.26 | $23.92 | 0 |
2017-03-13 | $24.26 | $24.26 | $24.26 | $24.26 | $23.92 | 0 |
2017-03-10 | $24.26 | $24.26 | $24.26 | $24.26 | $23.92 | 0 |
2017-03-09 | $24.26 | $24.26 | $24.26 | $24.26 | $23.92 | 174 |
2017-03-08 | $24.35 | $24.35 | $24.35 | $24.35 | $24.01 | 175 |
2017-03-07 | $24.13 | $24.13 | $24.13 | $24.13 | $23.79 | 0 |
2017-03-06 | $24.14 | $24.15 | $24.13 | $24.13 | $23.79 | 650 |
2017-03-03 | $24.18 | $24.20 | $24.15 | $24.15 | $23.81 | 900 |
2017-03-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.91 | 1 |
2017-03-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.91 | 100 |
2017-02-28 | $24.18 | $24.18 | $24.18 | $24.18 | $23.84 | 0 |
2017-02-27 | $24.18 | $24.18 | $24.18 | $24.18 | $23.84 | 0 |
2017-02-24 | $24.09 | $24.18 | $24.09 | $24.18 | $23.84 | 657 |
2017-02-23 | $24.17 | $24.17 | $24.17 | $24.17 | $23.83 | 50 |
2017-02-22 | $24.14 | $24.17 | $24.11 | $24.17 | $23.83 | 1,100 |
2017-02-21 | $24.16 | $24.16 | $24.16 | $24.16 | $23.82 | 103 |
2017-02-17 | $24.06 | $24.06 | $24.06 | $24.06 | $23.72 | 0 |
2017-02-16 | $24.05 | $24.06 | $24.05 | $24.06 | $23.72 | 1,500 |
2017-02-15 | $23.94 | $23.99 | $23.94 | $23.99 | $23.66 | 300 |
2017-02-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.61 | 900 |
2017-02-13 | $23.99 | $23.99 | $23.99 | $23.99 | $23.65 | 300 |
2017-02-10 | $23.68 | $23.68 | $23.68 | $23.68 | $23.35 | 0 |
2017-02-09 | $23.68 | $23.68 | $23.68 | $23.68 | $23.35 | 0 |
2017-02-08 | $23.68 | $23.68 | $23.68 | $23.68 | $23.35 | 0 |
2017-02-07 | $23.68 | $23.68 | $23.68 | $23.68 | $23.35 | 0 |
2017-02-06 | $23.68 | $23.68 | $23.68 | $23.68 | $23.35 | 0 |
2017-02-03 | $23.68 | $23.68 | $23.68 | $23.68 | $23.35 | 0 |
2017-02-02 | $23.69 | $23.69 | $23.68 | $23.68 | $23.35 | 200 |
2017-02-01 | $23.81 | $23.81 | $23.81 | $23.81 | $23.48 | 0 |
2017-01-31 | $23.81 | $23.81 | $23.81 | $23.81 | $23.48 | 0 |
2017-01-30 | $23.81 | $23.81 | $23.81 | $23.81 | $23.48 | 0 |
2017-01-27 | $23.81 | $23.81 | $23.81 | $23.81 | $23.48 | 0 |
2017-01-26 | $23.81 | $23.81 | $23.81 | $23.81 | $23.48 | 200 |
2017-01-25 | $23.82 | $23.84 | $23.82 | $23.84 | $23.51 | 440 |
2017-01-24 | $23.57 | $23.57 | $23.57 | $23.57 | $23.24 | 0 |
2017-01-23 | $23.57 | $23.57 | $23.57 | $23.57 | $23.24 | 0 |
2017-01-20 | $23.57 | $23.57 | $23.57 | $23.57 | $23.24 | 0 |
2017-01-19 | $23.57 | $23.57 | $23.57 | $23.57 | $23.24 | 0 |
2017-01-18 | $23.57 | $23.57 | $23.57 | $23.57 | $23.24 | 1,100 |
2017-01-17 | $23.61 | $23.61 | $23.61 | $23.61 | $23.28 | 0 |
2017-01-13 | $23.61 | $23.61 | $23.61 | $23.61 | $23.28 | 2 |
2017-01-12 | $23.61 | $23.61 | $23.61 | $23.61 | $23.28 | 170 |
2017-01-11 | $23.53 | $23.53 | $23.53 | $23.53 | $23.20 | 0 |
2017-01-10 | $23.53 | $23.53 | $23.53 | $23.53 | $23.20 | 0 |
2017-01-09 | $23.53 | $23.53 | $23.53 | $23.53 | $23.20 | 0 |
2017-01-06 | $23.53 | $23.53 | $23.53 | $23.53 | $23.20 | 0 |
2017-01-05 | $23.53 | $23.53 | $23.53 | $23.53 | $23.20 | 0 |
2017-01-04 | $23.53 | $23.53 | $23.53 | $23.53 | $23.20 | 0 |
2017-01-03 | $23.53 | $23.53 | $23.53 | $23.53 | $23.20 | 117 |
2016-12-30 | $23.44 | $23.44 | $23.44 | $23.44 | $23.11 | 100 |
2016-12-29 | $23.55 | $23.55 | $23.55 | $23.55 | $23.22 | 0 |
2016-12-28 | $23.55 | $23.55 | $23.55 | $23.55 | $23.22 | 0 |
2016-12-27 | $23.58 | $23.58 | $23.55 | $23.55 | $23.22 | 1,040 |
2016-12-23 | $23.52 | $23.52 | $23.52 | $23.52 | $23.19 | 0 |
2016-12-22 | $23.52 | $23.52 | $23.52 | $23.52 | $23.19 | 2 |
2016-12-21 | $23.52 | $23.52 | $23.52 | $23.52 | $23.19 | 125 |
2016-12-20 | $23.45 | $23.45 | $23.45 | $23.45 | $23.12 | 0 |
2016-12-19 | $23.45 | $23.47 | $23.36 | $23.45 | $23.12 | 4,018 |
2016-12-16 | $23.44 | $23.44 | $23.44 | $23.44 | $23.11 | 0 |
2016-12-15 | $23.44 | $23.44 | $23.44 | $23.44 | $23.11 | 0 |
2016-12-14 | $23.44 | $23.44 | $23.44 | $23.44 | $23.11 | 0 |
2016-12-13 | $23.46 | $23.46 | $23.43 | $23.44 | $23.11 | 3,391 |
2016-12-12 | $23.24 | $23.24 | $23.24 | $23.24 | $22.92 | 0 |