First Trust Dorsey Wright People`s Portfolio ETF (DWPP) Exchange: NASDAQ
Data as of Aug. 20, 2025
$26.74 ($-0.04) -0.15%
First Trust Dorsey Wright People`s Portfolio ETF - Daily Information
Click for more stock information on First Trust Dorsey Wright People`s Portfolio ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $26.74 |
Previous Close | $26.74 |
High | $26.74 |
Low | $26.74 |
Adjusted Open | $26.74 |
Previous Adjusted Close | $26.74 |
Adjusted High | $26.74 |
Adjusted Low | $26.74 |
About First Trust Dorsey Wright People`s Portfolio ETF (DWPP)
The Fund will normally invest at least 80% of its total assets (including investment borrowings) in the common stocks or U.S. Treasury Bills ("T-Bills") that comprise the Index. The Fund, using an "indexing" investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and was developed by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is a modified market-capitalization weighted index designed to tactically allocate exposure to one of three indices: (i) Nasdaq US 500 Large Cap Index; (ii) Nasdaq US 500 Large Cap Equal Weight Index; or (iii) Nasdaq US T-Bill Index (each, an "Underlying Index"), based on daily relative strength readings. The Nasdaq US 500 Large Cap Index and the Nasdaq US 500 Large Cap Equal Weight Index (each, an "Underlying Equity Index") are equity indices that seek to provide exposure to the 500 securities with the highest float-adjusted market capitalization comprising the Nasdaq US Benchmark Index. Therefore, each Underlying Equity Index is composed of the same constituent securities. What differs, however, is the methodology each Underlying Equity Index utilizes to assign security weights. The Nasdaq US 500 Large Cap Index assigns security weights based on market capitalization and the Nasdaq US 500 Large Cap Equal Weight Index weights components equally. The third Underlying Index is the Nasdaq US T-Bill Index (the "Underlying T-Bills Index"). The Underlying T-Bills Index is designed to act as a U.S. dollar-denominated cash position through the use of nine T-Bills ranging from 30 to 91 days in duration. A T-Bill is a short-term debt obligation backed by the U.S. government with a maturity of less than one year, sold in denominations of $1,000 up to a maximum purchase price of $5 million.The Index is designed upon the principle that the Underlying Index exhibiting the highest levels of "relative strength," based on current prices, will be the Index with the best performance over the near term. A relative strength calculation is an objective method of comparing two investment options to determine which of the two is exhibiting greater forward price momentum. To determine which of the three Underlying Indices is exhibiting the greatest price momentum, on a daily basis, the Index compares the relative strength of the three Underlying Indices using "point and figure" charting. The Index first compares the relative strength of the two Underlying Equity Indices. The Index then compares the relative strength of the "winning" Underlying Equity Index (the Underlying Equity Index with the greater relative strength) against that of a cash-like proxy that replicates the rate of return on the 13-week T-Bill. The Index will select and weight the components of the Underlying Index (either the "winning" Underlying Equity Index or the Underlying T-Bills Index if the cash proxy is the "winner") exhibiting the greatest levels of relative strength. This process is conducted on a daily basis. As a result of this daily determination, the Fund's strategy may involve frequently buying and selling portfolio securities to reallocate the Fund's exposure to the equity securities or T-Bills in which the Index is invested. The Underlying Equity Indices are rebalanced and reconstituted semi-annually and the Underlying T-Bills Index is rebalanced and reconstituted weekly. If the Index is invested in an Underlying Index on a date when the Underlying Index rebalances, the Index will also rebalance. The Index is rebalanced and reconstituted periodically and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's periodic rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 9 securities. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust Dorsey Wright People`s Portfolio ETF (DWPP)
Historical Stock Data for First Trust Dorsey Wright People`s Portfolio ETF (DWPP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-10-26 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 10 |
2022-10-25 | $26.74 | $26.78 | $26.74 | $26.78 | $26.78 | 8,100 |
2022-10-24 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 273 |
2022-10-21 | $26.74 | $26.79 | $26.74 | $26.79 | $26.79 | 1,141 |
2022-10-20 | $26.73 | $26.78 | $26.73 | $26.78 | $26.78 | 843 |
2022-10-19 | $26.73 | $26.82 | $26.72 | $26.82 | $26.82 | 1,715 |
2022-10-18 | $26.77 | $26.77 | $26.72 | $26.73 | $26.73 | 1,057 |
2022-10-17 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 12 |
2022-10-14 | $26.72 | $26.72 | $26.67 | $26.67 | $26.67 | 355 |
2022-10-13 | $26.66 | $26.83 | $26.66 | $26.83 | $26.83 | 531 |
2022-10-12 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 6 |
2022-10-11 | $26.78 | $26.78 | $26.77 | $26.77 | $26.77 | 174 |
2022-10-10 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 55 |
2022-10-07 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 330 |
2022-10-06 | $27.73 | $27.73 | $27.52 | $27.57 | $27.57 | 1,241 |
2022-10-05 | $27.61 | $27.82 | $27.61 | $27.82 | $27.82 | 887 |
2022-10-04 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 6 |
2022-10-03 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 100 |
2022-09-30 | $26.57 | $26.57 | $26.36 | $26.36 | $26.36 | 1,406 |
2022-09-29 | $26.61 | $26.78 | $26.61 | $26.78 | $26.78 | 674 |
2022-09-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 23 |
2022-09-27 | $27.29 | $27.29 | $26.77 | $26.77 | $26.77 | 63,928 |
2022-09-26 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 3 |
2022-09-23 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 1 |
2022-09-22 | $27.85 | $27.85 | $27.73 | $27.73 | $27.73 | 422 |
2022-09-21 | $28.55 | $28.55 | $27.97 | $27.97 | $27.97 | 603 |
2022-09-20 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 0 |
2022-09-19 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 102 |
2022-09-16 | $28.51 | $28.59 | $28.51 | $28.59 | $28.59 | 102 |
2022-09-15 | $28.98 | $28.98 | $28.80 | $28.80 | $28.80 | 100 |
2022-09-14 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 2 |
2022-09-13 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 241 |
2022-09-12 | $30.33 | $30.33 | $30.30 | $30.30 | $30.30 | 241 |
2022-09-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 50 |
2022-09-08 | $29.42 | $29.49 | $29.42 | $29.49 | $29.49 | 136 |
2022-09-07 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 758 |
2022-09-06 | $28.93 | $28.93 | $28.73 | $28.78 | $28.78 | 758 |
2022-09-02 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 110 |
2022-09-01 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 265 |
2022-08-31 | $29.22 | $29.22 | $29.17 | $29.17 | $29.17 | 265 |
2022-08-30 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 48 |
2022-08-29 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 7 |
2022-08-26 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 146 |
2022-08-25 | $30.82 | $30.93 | $30.82 | $30.93 | $30.93 | 400 |
2022-08-24 | $30.47 | $30.51 | $30.47 | $30.51 | $30.51 | 403 |
2022-08-23 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 4 |
2022-08-22 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 10 |
2022-08-19 | $31.12 | $31.15 | $31.09 | $31.15 | $31.15 | 681 |
2022-08-18 | $31.41 | $31.53 | $31.41 | $31.53 | $31.53 | 589 |
2022-08-17 | $31.49 | $31.49 | $31.48 | $31.49 | $31.49 | 403 |
2022-08-16 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 51 |
2022-08-15 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 51 |
2022-08-12 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 51 |
2022-08-11 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 152 |
2022-08-10 | $31.02 | $31.06 | $31.02 | $31.06 | $31.06 | 152 |
2022-08-09 | $30.31 | $30.34 | $30.29 | $30.34 | $30.34 | 2,836 |
2022-08-08 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 52 |
2022-08-05 | $30.39 | $30.53 | $30.39 | $30.53 | $30.53 | 100 |
2022-08-04 | $30.58 | $30.61 | $30.57 | $30.57 | $30.57 | 2,014 |
2022-08-03 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 1 |
2022-08-02 | $30.03 | $30.06 | $29.99 | $30.06 | $30.06 | 1,134 |
2022-08-01 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
2022-07-29 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
2022-07-28 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 41,670 |
2022-07-27 | $29.15 | $29.56 | $29.15 | $29.56 | $29.56 | 41,670 |
2022-07-26 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
2022-07-25 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 1 |
2022-07-22 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 1 |
2022-07-21 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 133 |
2022-07-20 | $29.16 | $29.16 | $29.11 | $29.11 | $29.11 | 124 |
2022-07-19 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 22 |
2022-07-18 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 8 |
2022-07-15 | $28.24 | $28.34 | $28.24 | $28.34 | $28.34 | 2,410 |
2022-07-14 | $27.51 | $27.78 | $27.51 | $27.78 | $27.78 | 675 |
2022-07-13 | $27.89 | $28.02 | $27.86 | $27.93 | $27.93 | 13,644 |
2022-07-12 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 120 |
2022-07-11 | $28.24 | $28.27 | $28.24 | $28.27 | $28.27 | 646 |
2022-07-08 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
2022-07-07 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 52 |
2022-07-06 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 52 |
2022-07-05 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 16 |
2022-07-01 | $27.75 | $28.02 | $27.75 | $28.02 | $28.02 | 408 |
2022-06-30 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 106 |
2022-06-29 | $27.99 | $28.02 | $27.99 | $28.02 | $28.02 | 504 |
2022-06-28 | $28.76 | $28.76 | $28.03 | $28.03 | $28.03 | 1,464 |
2022-06-27 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 2 |
2022-06-24 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 2 |
2022-06-23 | $27.94 | $27.94 | $27.94 | $27.94 | $27.86 | 20 |
2022-06-22 | $27.67 | $27.67 | $27.67 | $27.67 | $27.60 | 20 |
2022-06-21 | $27.65 | $27.65 | $27.65 | $27.65 | $27.57 | 10 |
2022-06-17 | $27.09 | $27.09 | $27.00 | $27.00 | $26.93 | 1,680 |
2022-06-16 | $26.83 | $26.90 | $26.75 | $26.90 | $26.83 | 876 |
2022-06-15 | $27.75 | $27.79 | $27.68 | $27.79 | $27.72 | 1,420 |
2022-06-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.43 | 3 |
2022-06-13 | $27.58 | $27.58 | $27.51 | $27.51 | $27.44 | 9,019 |
2022-06-10 | $28.72 | $28.73 | $28.59 | $28.59 | $28.52 | 444 |
2022-06-09 | $29.53 | $29.53 | $29.53 | $29.53 | $29.45 | 2 |
2022-06-08 | $30.24 | $30.24 | $30.24 | $30.24 | $30.16 | 2 |
2022-06-07 | $30.33 | $30.57 | $30.33 | $30.57 | $30.49 | 254 |
2022-06-06 | $30.24 | $30.26 | $30.17 | $30.26 | $30.19 | 410 |
2022-06-03 | $30.39 | $30.39 | $30.19 | $30.19 | $30.11 | 201 |
2022-06-02 | $30.04 | $30.69 | $30.04 | $30.69 | $30.61 | 3,984 |
2022-06-01 | $30.13 | $30.13 | $30.13 | $30.13 | $30.05 | 2 |
2022-05-31 | $30.40 | $30.40 | $30.33 | $30.33 | $30.25 | 511 |
2022-05-27 | $30.00 | $30.50 | $30.00 | $30.50 | $30.42 | 1,110 |
2022-05-26 | $29.79 | $29.79 | $29.79 | $29.79 | $29.72 | 48 |
2022-05-25 | $29.05 | $29.19 | $29.05 | $29.19 | $29.12 | 186 |
2022-05-24 | $28.87 | $28.87 | $28.87 | $28.87 | $28.79 | 2 |
2022-05-23 | $28.88 | $29.23 | $28.88 | $29.23 | $29.15 | 331 |
2022-05-20 | $28.63 | $28.63 | $28.63 | $28.63 | $28.55 | 4 |
2022-05-19 | $28.77 | $28.77 | $28.60 | $28.64 | $28.56 | 8,064 |
2022-05-18 | $28.74 | $28.74 | $28.74 | $28.74 | $28.66 | 14,389 |
2022-05-17 | $29.92 | $29.94 | $29.92 | $29.94 | $29.87 | 14,389 |
2022-05-16 | $29.35 | $29.35 | $29.35 | $29.35 | $29.28 | 749 |
2022-05-13 | $29.52 | $29.57 | $29.41 | $29.57 | $29.49 | 749 |
2022-05-12 | $28.76 | $28.76 | $28.76 | $28.76 | $28.69 | 1 |
2022-05-11 | $29.47 | $29.47 | $28.77 | $28.77 | $28.70 | 602 |
2022-05-10 | $29.67 | $29.67 | $29.37 | $29.37 | $29.29 | 557 |
2022-05-09 | $29.58 | $29.59 | $29.20 | $29.20 | $29.12 | 19,830 |
2022-05-06 | $30.09 | $30.31 | $30.09 | $30.28 | $30.21 | 530 |
2022-05-05 | $30.45 | $30.46 | $30.41 | $30.46 | $30.38 | 371 |
2022-05-04 | $30.71 | $31.62 | $30.71 | $31.62 | $31.54 | 339 |
2022-05-03 | $30.79 | $30.79 | $30.73 | $30.73 | $30.65 | 782 |
2022-05-02 | $30.58 | $30.61 | $30.49 | $30.60 | $30.52 | 1,636 |
2022-04-29 | $30.39 | $30.39 | $30.39 | $30.39 | $30.31 | 20 |
2022-04-28 | $31.58 | $31.58 | $31.58 | $31.58 | $31.49 | 1,038 |
2022-04-27 | $30.65 | $31.11 | $30.65 | $30.77 | $30.69 | 1,038 |
2022-04-26 | $31.25 | $31.31 | $30.77 | $30.77 | $30.69 | 4,181 |
2022-04-25 | $31.64 | $31.64 | $31.64 | $31.64 | $31.56 | 1 |
2022-04-22 | $31.92 | $31.92 | $31.41 | $31.41 | $31.33 | 271 |
2022-04-21 | $32.35 | $32.35 | $32.35 | $32.35 | $32.26 | 1 |
2022-04-20 | $32.98 | $33.02 | $32.86 | $32.86 | $32.77 | 2,961 |
2022-04-19 | $32.82 | $32.89 | $32.69 | $32.89 | $32.80 | 1,301 |
2022-04-18 | $32.25 | $32.43 | $32.25 | $32.32 | $32.24 | 1,055 |
2022-04-14 | $32.71 | $32.71 | $32.71 | $32.71 | $32.62 | 2 |
2022-04-13 | $32.56 | $32.71 | $32.56 | $32.71 | $32.62 | 1,173 |
2022-04-12 | $32.74 | $32.74 | $32.70 | $32.70 | $32.62 | 1,470 |
2022-04-11 | $32.69 | $32.75 | $32.51 | $32.51 | $32.42 | 1,529 |
2022-04-08 | $33.20 | $33.20 | $33.20 | $33.20 | $33.11 | 11 |
2022-04-07 | $32.89 | $33.20 | $32.89 | $33.20 | $33.11 | 192 |
2022-04-06 | $32.78 | $33.06 | $32.78 | $33.06 | $32.98 | 311 |
2022-04-05 | $33.58 | $33.58 | $33.37 | $33.37 | $33.28 | 236 |
2022-04-04 | $33.60 | $33.85 | $33.60 | $33.85 | $33.76 | 1,748 |
2022-04-01 | $33.35 | $33.54 | $33.34 | $33.42 | $33.33 | 7,494 |
2022-03-31 | $33.87 | $33.87 | $33.51 | $33.51 | $33.42 | 578 |
2022-03-30 | $34.03 | $34.03 | $33.93 | $33.93 | $33.84 | 155 |
2022-03-29 | $33.84 | $34.09 | $33.84 | $34.05 | $33.96 | 2,669 |
2022-03-28 | $33.41 | $33.72 | $33.41 | $33.72 | $33.63 | 4,736 |
2022-03-25 | $33.19 | $33.31 | $33.19 | $33.31 | $33.22 | 544 |
2022-03-24 | $33.23 | $33.23 | $33.13 | $33.13 | $32.97 | 1,710 |
2022-03-23 | $33.00 | $33.00 | $32.99 | $32.99 | $32.83 | 589 |
2022-03-22 | $33.25 | $33.34 | $33.25 | $33.34 | $33.18 | 287 |
2022-03-21 | $32.84 | $32.93 | $32.84 | $32.93 | $32.77 | 531 |
2022-03-18 | $30.72 | $30.72 | $30.72 | $30.72 | $30.57 | 0 |
2022-03-17 | $30.72 | $30.72 | $30.72 | $30.72 | $30.57 | 26 |
2022-03-16 | $30.72 | $30.72 | $30.72 | $30.72 | $30.57 | 51 |
2022-03-15 | $30.72 | $30.72 | $30.72 | $30.72 | $30.57 | 0 |
2022-03-14 | $31.31 | $31.31 | $30.72 | $30.72 | $30.57 | 6,247 |
2022-03-11 | $31.25 | $31.25 | $30.99 | $30.99 | $30.84 | 386 |
2022-03-10 | $31.12 | $31.44 | $31.12 | $31.44 | $31.29 | 1,871 |
2022-03-09 | $31.53 | $31.68 | $31.52 | $31.54 | $31.39 | 24,717 |
2022-03-08 | $30.87 | $31.11 | $30.76 | $30.76 | $30.61 | 630 |
2022-03-07 | $31.25 | $31.31 | $31.08 | $31.08 | $30.93 | 2,665 |
2022-03-04 | $31.93 | $31.93 | $31.93 | $31.93 | $31.78 | 430 |
2022-03-03 | $32.43 | $32.43 | $32.19 | $32.19 | $32.04 | 1,302 |
2022-03-02 | $31.88 | $31.88 | $31.88 | $31.88 | $31.73 | 52 |
2022-03-01 | $32.22 | $32.22 | $31.88 | $31.88 | $31.73 | 2,895 |
2022-02-28 | $32.39 | $32.39 | $32.37 | $32.37 | $32.21 | 3,577 |
2022-02-25 | $32.25 | $32.35 | $32.25 | $32.35 | $32.19 | 848 |
2022-02-24 | $31.60 | $31.60 | $31.60 | $31.60 | $31.45 | 163 |
2022-02-23 | $31.47 | $31.47 | $31.20 | $31.20 | $31.05 | 321 |
2022-02-22 | $31.82 | $31.88 | $31.72 | $31.72 | $31.57 | 1,373 |
2022-02-18 | $32.17 | $32.17 | $32.14 | $32.14 | $31.99 | 211 |
2022-02-17 | $32.69 | $32.77 | $32.42 | $32.42 | $32.27 | 378 |
2022-02-16 | $32.83 | $33.08 | $32.83 | $33.08 | $32.92 | 2,669 |
2022-02-15 | $33.12 | $33.12 | $33.07 | $33.10 | $32.95 | 1,607 |
2022-02-14 | $32.63 | $32.63 | $32.52 | $32.61 | $32.46 | 2,274 |
2022-02-11 | $33.37 | $33.37 | $33.37 | $33.37 | $33.22 | 14 |
2022-02-10 | $33.75 | $33.75 | $33.28 | $33.37 | $33.22 | 2,165 |
2022-02-09 | $33.86 | $33.86 | $33.86 | $33.86 | $33.70 | 1,003 |
2022-02-08 | $33.38 | $33.46 | $33.23 | $33.37 | $33.21 | 3,123 |
2022-02-07 | $33.44 | $33.44 | $33.44 | $33.44 | $33.28 | 827 |
2022-02-04 | $33.14 | $33.14 | $33.14 | $33.14 | $32.98 | 399 |
2022-02-03 | $33.45 | $33.45 | $33.45 | $33.45 | $33.29 | 176 |
2022-02-02 | $33.82 | $33.82 | $33.82 | $33.82 | $33.66 | 301 |
2022-02-01 | $31.95 | $31.95 | $31.95 | $31.95 | $31.80 | 0 |
2022-01-31 | $31.95 | $31.95 | $31.95 | $31.95 | $31.80 | 105 |
2022-01-28 | $31.95 | $31.95 | $31.95 | $31.95 | $31.80 | 2 |
2022-01-27 | $31.86 | $31.95 | $31.79 | $31.95 | $31.80 | 599 |
2022-01-26 | $32.50 | $32.74 | $32.04 | $32.10 | $31.95 | 1,976 |
2022-01-25 | $31.98 | $32.30 | $31.98 | $32.21 | $32.06 | 1,201 |
2022-01-24 | $32.14 | $32.18 | $31.19 | $31.19 | $31.04 | 1,419 |
2022-01-21 | $33.16 | $33.16 | $32.88 | $32.88 | $32.72 | 517 |
2022-01-20 | $33.57 | $33.57 | $33.57 | $33.57 | $33.42 | 264 |
2022-01-19 | $33.82 | $33.82 | $33.61 | $33.61 | $33.45 | 1,308 |
2022-01-18 | $33.86 | $33.86 | $33.78 | $33.86 | $33.70 | 994 |
2022-01-14 | $34.01 | $34.41 | $34.01 | $34.29 | $34.13 | 5,307 |
2022-01-13 | $34.59 | $34.59 | $34.48 | $34.48 | $34.32 | 168 |
2022-01-12 | $34.97 | $34.97 | $34.97 | $34.97 | $34.80 | 102 |
2022-01-11 | $34.84 | $34.93 | $34.84 | $34.93 | $34.77 | 742 |
2022-01-10 | $34.66 | $34.66 | $34.66 | $34.66 | $34.50 | 78 |
2022-01-07 | $34.63 | $34.78 | $34.63 | $34.66 | $34.50 | 2,923 |
2022-01-06 | $34.63 | $34.87 | $34.63 | $34.82 | $34.66 | 544 |
2022-01-05 | $35.50 | $35.50 | $34.89 | $34.89 | $34.73 | 1,860 |
2022-01-04 | $35.59 | $35.59 | $35.49 | $35.49 | $35.32 | 426 |
2022-01-03 | $35.39 | $35.63 | $35.38 | $35.63 | $35.46 | 8,572 |
2021-12-31 | $35.54 | $35.54 | $35.45 | $35.45 | $35.28 | 349 |
2021-12-30 | $35.65 | $35.73 | $35.55 | $35.55 | $35.38 | 27,273 |
2021-12-29 | $35.65 | $35.67 | $35.55 | $35.67 | $35.50 | 9,026 |
2021-12-28 | $35.16 | $35.16 | $35.16 | $35.16 | $34.99 | 9 |
2021-12-27 | $35.16 | $35.16 | $35.16 | $35.16 | $34.99 | 192 |
2021-12-23 | $35.28 | $35.28 | $35.16 | $35.16 | $34.99 | 224 |
2021-12-22 | $34.63 | $35.01 | $34.63 | $35.01 | $34.79 | 446 |
2021-12-21 | $34.06 | $34.06 | $34.06 | $34.06 | $33.85 | 21 |
2021-12-20 | $33.80 | $34.06 | $33.78 | $34.06 | $33.85 | 378 |
2021-12-17 | $34.21 | $34.59 | $34.21 | $34.47 | $34.26 | 859 |
2021-12-16 | $34.99 | $34.99 | $34.68 | $34.75 | $34.54 | 694 |
2021-12-15 | $34.45 | $35.07 | $34.45 | $35.07 | $34.86 | 200 |
2021-12-14 | $34.35 | $34.41 | $34.35 | $34.41 | $34.20 | 400 |
2021-12-13 | $34.88 | $34.88 | $34.80 | $34.80 | $34.59 | 1,288 |
2021-12-10 | $35.10 | $35.28 | $34.86 | $35.11 | $34.89 | 7,396 |
2021-12-09 | $34.78 | $35.06 | $34.78 | $34.84 | $34.63 | 302 |
2021-12-08 | $34.97 | $35.13 | $34.97 | $35.13 | $34.91 | 278 |
2021-12-07 | $33.94 | $33.94 | $33.94 | $33.94 | $33.73 | 14 |
2021-12-06 | $33.94 | $33.94 | $33.94 | $33.94 | $33.73 | 5 |
2021-12-03 | $33.84 | $33.94 | $33.60 | $33.94 | $33.73 | 72,652 |
2021-12-02 | $34.01 | $34.16 | $34.01 | $34.16 | $33.95 | 394 |
2021-12-01 | $34.74 | $34.74 | $33.75 | $33.75 | $33.54 | 355 |
2021-11-30 | $34.66 | $34.66 | $34.66 | $34.66 | $34.44 | 14 |
2021-11-29 | $34.65 | $34.67 | $34.64 | $34.66 | $34.44 | 3,058 |
2021-11-26 | $34.52 | $34.52 | $34.52 | $34.52 | $34.31 | 465 |
2021-11-24 | $35.04 | $35.17 | $35.01 | $35.16 | $34.94 | 726 |
2021-11-23 | $35.01 | $35.04 | $34.85 | $35.04 | $34.82 | 3,741 |
2021-11-22 | $35.42 | $35.42 | $35.07 | $35.07 | $34.86 | 299 |
2021-11-19 | $35.14 | $35.14 | $35.14 | $35.14 | $34.92 | 205 |
2021-11-18 | $35.18 | $35.18 | $35.18 | $35.18 | $34.96 | 5 |
2021-11-17 | $35.13 | $35.18 | $35.13 | $35.18 | $34.96 | 173 |
2021-11-16 | $34.83 | $34.83 | $34.83 | $34.83 | $34.62 | 55 |
2021-11-15 | $34.83 | $34.83 | $34.83 | $34.83 | $34.62 | 0 |
2021-11-12 | $34.83 | $34.83 | $34.83 | $34.83 | $34.62 | 0 |
2021-11-11 | $34.83 | $34.83 | $34.83 | $34.83 | $34.62 | 305 |
2021-11-10 | $35.13 | $35.13 | $35.13 | $35.13 | $34.91 | 9 |
2021-11-09 | $35.02 | $35.13 | $35.01 | $35.13 | $34.91 | 1,973 |
2021-11-08 | $35.29 | $35.30 | $35.24 | $35.24 | $35.02 | 908 |
2021-11-05 | $35.06 | $35.06 | $35.06 | $35.06 | $34.84 | 12 |
2021-11-04 | $35.02 | $35.06 | $35.02 | $35.06 | $34.84 | 1,960 |
2021-11-03 | $34.42 | $34.42 | $34.42 | $34.42 | $34.21 | 3 |
2021-11-02 | $34.42 | $34.42 | $34.42 | $34.42 | $34.21 | 48 |
2021-11-01 | $34.42 | $34.42 | $34.42 | $34.42 | $34.21 | 1 |
2021-10-29 | $34.42 | $34.42 | $34.42 | $34.42 | $34.21 | 1 |
2021-10-28 | $34.34 | $34.42 | $34.30 | $34.42 | $34.21 | 783 |
2021-10-27 | $34.35 | $34.35 | $34.35 | $34.35 | $34.14 | 183 |
2021-10-26 | $34.41 | $34.41 | $34.35 | $34.35 | $34.14 | 205 |
2021-10-25 | $34.11 | $34.27 | $34.11 | $34.27 | $34.06 | 677 |
2021-10-22 | $34.15 | $34.15 | $33.99 | $34.11 | $33.90 | 599 |
2021-10-21 | $34.04 | $34.16 | $34.04 | $34.16 | $33.95 | 628 |
2021-10-20 | $33.53 | $33.53 | $33.53 | $33.53 | $33.32 | 83 |
2021-10-19 | $33.53 | $33.53 | $33.53 | $33.53 | $33.32 | 329 |
2021-10-18 | $33.53 | $33.53 | $33.53 | $33.53 | $33.32 | 47 |
2021-10-15 | $33.50 | $33.53 | $33.50 | $33.53 | $33.32 | 256 |
2021-10-14 | $32.52 | $32.52 | $32.52 | $32.52 | $32.32 | 89 |
2021-10-13 | $32.47 | $32.52 | $32.47 | $32.52 | $32.32 | 421 |
2021-10-12 | $32.63 | $32.63 | $32.63 | $32.63 | $32.43 | 131 |
2021-10-11 | $32.66 | $32.66 | $32.59 | $32.66 | $32.46 | 1,205 |
2021-10-08 | $32.87 | $32.87 | $32.87 | $32.87 | $32.66 | 293 |
2021-10-07 | $33.13 | $33.13 | $32.94 | $32.94 | $32.73 | 298 |
2021-10-06 | $32.49 | $32.49 | $32.49 | $32.49 | $32.29 | 336 |
2021-10-05 | $32.13 | $32.13 | $32.13 | $32.13 | $31.93 | 93 |
2021-10-04 | $32.22 | $32.22 | $32.13 | $32.13 | $31.93 | 1,031 |
2021-10-01 | $32.37 | $32.37 | $32.37 | $32.37 | $32.17 | 4 |
2021-09-30 | $32.69 | $32.70 | $32.37 | $32.37 | $32.17 | 753 |
2021-09-29 | $32.73 | $32.73 | $32.59 | $32.59 | $32.39 | 630 |
2021-09-28 | $32.84 | $32.84 | $32.53 | $32.58 | $32.38 | 2,142 |
2021-09-27 | $33.04 | $33.25 | $33.04 | $33.25 | $33.05 | 652 |
2021-09-24 | $33.35 | $33.35 | $33.35 | $33.35 | $33.15 | 61 |
2021-09-23 | $33.41 | $33.41 | $33.35 | $33.35 | $33.15 | 107 |
2021-09-22 | $32.94 | $33.06 | $32.94 | $33.01 | $32.75 | 724 |
2021-09-21 | $32.72 | $32.72 | $32.72 | $32.72 | $32.46 | 2 |
2021-09-20 | $32.84 | $32.84 | $32.41 | $32.72 | $32.46 | 5,350 |
2021-09-17 | $33.31 | $33.31 | $33.30 | $33.30 | $33.03 | 139 |
2021-09-16 | $33.37 | $33.59 | $33.37 | $33.59 | $33.32 | 100 |
2021-09-15 | $33.32 | $33.32 | $33.32 | $33.32 | $33.06 | 0 |
2021-09-14 | $33.42 | $33.42 | $33.31 | $33.32 | $33.06 | 4,060 |
2021-09-13 | $33.53 | $33.53 | $33.40 | $33.41 | $33.14 | 7,236 |
2021-09-10 | $33.72 | $33.72 | $33.67 | $33.67 | $33.40 | 2,184 |
2021-09-09 | $33.73 | $33.73 | $33.73 | $33.73 | $33.46 | 401 |
2021-09-08 | $33.93 | $33.93 | $33.93 | $33.93 | $33.66 | 0 |
2021-09-07 | $33.90 | $33.93 | $33.90 | $33.93 | $33.66 | 439 |
2021-09-03 | $34.07 | $34.09 | $34.05 | $34.05 | $33.77 | 413 |
2021-09-02 | $33.93 | $33.93 | $33.93 | $33.93 | $33.65 | 87 |
2021-09-01 | $33.93 | $33.93 | $33.93 | $33.93 | $33.65 | 0 |
2021-08-31 | $33.85 | $33.93 | $33.85 | $33.93 | $33.65 | 416 |
2021-08-30 | $33.96 | $33.97 | $33.96 | $33.97 | $33.70 | 321 |
2021-08-27 | $33.54 | $33.54 | $33.54 | $33.54 | $33.27 | 44 |
2021-08-26 | $33.69 | $33.69 | $33.54 | $33.54 | $33.27 | 297 |
2021-08-25 | $33.66 | $33.74 | $33.66 | $33.74 | $33.47 | 137 |
2021-08-24 | $33.57 | $33.64 | $33.57 | $33.64 | $33.37 | 264 |
2021-08-23 | $33.29 | $33.29 | $33.29 | $33.29 | $33.02 | 3 |
2021-08-20 | $33.28 | $33.29 | $33.28 | $33.29 | $33.02 | 505 |
2021-08-19 | $33.05 | $33.05 | $33.05 | $33.05 | $32.78 | 202 |
2021-08-18 | $33.35 | $33.40 | $32.98 | $32.98 | $32.72 | 10,844 |
2021-08-17 | $33.44 | $33.44 | $33.44 | $33.44 | $33.17 | 2 |
2021-08-16 | $33.44 | $33.44 | $33.44 | $33.44 | $33.17 | 0 |
2021-08-13 | $33.44 | $33.44 | $33.44 | $33.44 | $33.17 | 117 |
2021-08-12 | $33.39 | $33.44 | $33.39 | $33.44 | $33.17 | 171 |
2021-08-11 | $33.29 | $33.32 | $33.29 | $33.32 | $33.05 | 662 |
2021-08-10 | $33.25 | $33.25 | $33.25 | $33.25 | $32.99 | 551 |
2021-08-09 | $33.24 | $33.26 | $33.24 | $33.26 | $32.99 | 336 |
2021-08-06 | $33.28 | $33.28 | $33.27 | $33.27 | $33.00 | 871 |
2021-08-05 | $33.15 | $33.25 | $33.15 | $33.25 | $32.98 | 261 |
2021-08-04 | $33.17 | $33.17 | $33.17 | $33.17 | $32.90 | 1 |
2021-08-03 | $32.97 | $33.17 | $32.97 | $33.17 | $32.90 | 1,011 |
2021-08-02 | $32.97 | $32.97 | $32.97 | $32.97 | $32.71 | 0 |
2021-07-30 | $32.97 | $32.97 | $32.90 | $32.97 | $32.71 | 7,817 |
2021-07-29 | $33.19 | $33.29 | $33.19 | $33.19 | $32.92 | 496 |
2021-07-28 | $33.20 | $33.20 | $33.08 | $33.08 | $32.81 | 734 |
2021-07-27 | $32.85 | $33.03 | $32.85 | $33.03 | $32.76 | 1,110 |
2021-07-26 | $33.24 | $33.24 | $33.20 | $33.22 | $32.95 | 4,468 |
2021-07-23 | $33.00 | $33.15 | $32.96 | $33.15 | $32.88 | 5,142 |
2021-07-22 | $32.68 | $32.80 | $32.67 | $32.80 | $32.54 | 1,438 |
2021-07-21 | $32.47 | $32.47 | $32.47 | $32.47 | $32.20 | 1 |
2021-07-20 | $32.56 | $32.57 | $32.47 | $32.47 | $32.20 | 1,203 |
2021-07-19 | $32.18 | $32.18 | $31.94 | $31.94 | $31.68 | 535 |
2021-07-16 | $32.66 | $32.66 | $32.66 | $32.66 | $32.40 | 75 |
2021-07-15 | $32.51 | $32.66 | $32.51 | $32.66 | $32.40 | 1,078 |
2021-07-14 | $32.75 | $32.81 | $32.75 | $32.79 | $32.52 | 1,467 |
2021-07-13 | $32.96 | $32.96 | $32.77 | $32.77 | $32.51 | 654 |
2021-07-12 | $32.94 | $32.94 | $32.94 | $32.94 | $32.68 | 296 |
2021-07-09 | $32.68 | $32.79 | $32.68 | $32.79 | $32.53 | 1,080 |
2021-07-08 | $32.29 | $32.29 | $32.29 | $32.29 | $32.03 | 437 |
2021-07-07 | $32.29 | $32.29 | $32.29 | $32.29 | $32.03 | 40 |
2021-07-06 | $32.29 | $32.29 | $32.29 | $32.29 | $32.03 | 0 |
2021-07-02 | $32.29 | $32.29 | $32.29 | $32.29 | $32.03 | 1 |
2021-07-01 | $32.29 | $32.29 | $32.29 | $32.29 | $32.03 | 2 |
2021-06-30 | $32.19 | $32.29 | $32.19 | $32.29 | $32.03 | 902 |
2021-06-29 | $32.22 | $32.22 | $32.22 | $32.22 | $31.96 | 2 |
2021-06-28 | $32.20 | $32.22 | $32.20 | $32.22 | $31.96 | 140 |
2021-06-25 | $31.98 | $32.11 | $31.98 | $32.11 | $31.85 | 1,964 |
2021-06-24 | $32.06 | $32.06 | $32.01 | $32.01 | $31.75 | 321 |
2021-06-23 | $31.93 | $31.93 | $31.89 | $31.89 | $31.57 | 394 |
2021-06-22 | $31.31 | $31.31 | $31.31 | $31.31 | $31.00 | 25 |
2021-06-21 | $31.31 | $31.31 | $31.31 | $31.31 | $31.00 | 0 |
2021-06-18 | $31.42 | $31.49 | $31.31 | $31.31 | $31.00 | 1,141 |
2021-06-17 | $31.72 | $31.72 | $31.72 | $31.72 | $31.41 | 16 |
2021-06-16 | $31.72 | $31.72 | $31.72 | $31.72 | $31.41 | 8 |
2021-06-15 | $31.72 | $31.72 | $31.72 | $31.72 | $31.41 | 0 |
2021-06-14 | $31.72 | $31.72 | $31.72 | $31.72 | $31.41 | 0 |
2021-06-11 | $31.72 | $31.72 | $31.72 | $31.72 | $31.41 | 0 |
2021-06-10 | $31.73 | $31.73 | $31.66 | $31.72 | $31.41 | 569 |
2021-06-09 | $31.31 | $31.31 | $31.31 | $31.31 | $30.99 | 0 |
2021-06-08 | $31.31 | $31.31 | $31.31 | $31.31 | $30.99 | 0 |
2021-06-07 | $31.31 | $31.31 | $31.31 | $31.31 | $30.99 | 2 |
2021-06-04 | $31.31 | $31.31 | $31.31 | $31.31 | $30.99 | 0 |
2021-06-03 | $31.25 | $31.31 | $31.25 | $31.31 | $30.99 | 590 |
2021-06-02 | $31.39 | $31.39 | $31.39 | $31.39 | $31.08 | 65 |
2021-06-01 | $31.43 | $31.43 | $31.39 | $31.39 | $31.08 | 252 |
2021-05-28 | $31.42 | $31.45 | $31.42 | $31.45 | $31.14 | 184 |
2021-05-27 | $31.42 | $31.51 | $31.38 | $31.41 | $31.10 | 2,370 |
2021-05-26 | $31.36 | $31.37 | $31.29 | $31.35 | $31.04 | 1,200 |
2021-05-25 | $31.29 | $31.37 | $31.28 | $31.28 | $30.97 | 689 |
2021-05-24 | $31.05 | $31.05 | $31.05 | $31.05 | $30.74 | 2 |
2021-05-21 | $31.05 | $31.05 | $31.05 | $31.05 | $30.74 | 0 |
2021-05-20 | $31.08 | $31.08 | $31.05 | $31.05 | $30.74 | 192 |
2021-05-19 | $30.81 | $30.81 | $30.81 | $30.81 | $30.51 | 0 |
2021-05-18 | $30.96 | $31.04 | $30.81 | $30.81 | $30.51 | 3,916 |
2021-05-17 | $30.63 | $30.63 | $30.63 | $30.63 | $30.33 | 0 |
2021-05-14 | $30.63 | $30.63 | $30.63 | $30.63 | $30.33 | 101 |
2021-05-13 | $30.61 | $30.65 | $30.61 | $30.63 | $30.33 | 355 |
2021-05-12 | $30.46 | $30.46 | $30.30 | $30.30 | $30.00 | 18,183 |
2021-05-11 | $30.98 | $30.98 | $30.83 | $30.94 | $30.64 | 1,148 |
2021-05-10 | $31.56 | $31.56 | $31.56 | $31.56 | $31.24 | 145 |
2021-05-07 | $31.58 | $31.58 | $31.55 | $31.56 | $31.24 | 732 |
2021-05-06 | $30.90 | $31.28 | $30.90 | $31.28 | $30.97 | 436 |
2021-05-05 | $31.19 | $31.19 | $31.04 | $31.10 | $30.79 | 1,397 |
2021-05-04 | $30.97 | $31.10 | $30.97 | $31.10 | $30.79 | 801 |
2021-05-03 | $31.30 | $31.30 | $31.30 | $31.30 | $30.99 | 5 |
2021-04-30 | $31.28 | $31.30 | $31.25 | $31.30 | $30.99 | 1,202 |
2021-04-29 | $31.48 | $31.53 | $31.45 | $31.53 | $31.22 | 1,324 |
2021-04-28 | $31.47 | $31.47 | $31.47 | $31.47 | $31.16 | 67 |
2021-04-27 | $31.32 | $31.47 | $31.32 | $31.47 | $31.16 | 938 |
2021-04-26 | $31.38 | $31.45 | $31.38 | $31.45 | $31.14 | 600 |
2021-04-23 | $31.46 | $31.46 | $31.38 | $31.38 | $31.06 | 793 |
2021-04-22 | $31.29 | $31.29 | $31.29 | $31.29 | $30.97 | 0 |
2021-04-21 | $30.92 | $31.29 | $30.92 | $31.29 | $30.97 | 201 |
2021-04-20 | $31.41 | $31.41 | $31.41 | $31.41 | $31.09 | 0 |
2021-04-19 | $31.41 | $31.41 | $31.41 | $31.41 | $31.09 | 295 |
2021-04-16 | $31.36 | $31.41 | $31.36 | $31.41 | $31.09 | 809 |
2021-04-15 | $31.28 | $31.36 | $31.28 | $31.30 | $30.98 | 743 |
2021-04-14 | $31.22 | $31.22 | $30.95 | $30.95 | $30.64 | 220 |
2021-04-13 | $30.99 | $31.12 | $30.99 | $31.12 | $30.81 | 291 |
2021-04-12 | $30.72 | $30.72 | $30.72 | $30.72 | $30.42 | 195 |
2021-04-09 | $30.72 | $30.72 | $30.72 | $30.72 | $30.42 | 91 |
2021-04-08 | $30.48 | $30.72 | $30.48 | $30.72 | $30.42 | 13,308 |
2021-04-07 | $30.50 | $30.51 | $30.50 | $30.51 | $30.21 | 680 |
2021-04-06 | $30.68 | $30.68 | $30.50 | $30.50 | $30.20 | 348 |
2021-04-05 | $30.47 | $30.59 | $30.47 | $30.54 | $30.24 | 257 |
2021-04-01 | $30.12 | $30.16 | $30.00 | $30.11 | $29.81 | 5,130 |
2021-03-31 | $29.82 | $29.82 | $29.81 | $29.81 | $29.51 | 260 |
2021-03-30 | $29.68 | $29.68 | $29.68 | $29.68 | $29.38 | 12 |
2021-03-29 | $29.67 | $29.68 | $29.67 | $29.68 | $29.38 | 158 |
2021-03-26 | $29.28 | $29.28 | $29.28 | $29.28 | $28.99 | 20 |
2021-03-25 | $29.00 | $29.29 | $29.00 | $29.28 | $28.99 | 500 |
2021-03-24 | $29.40 | $29.58 | $29.23 | $29.23 | $28.87 | 1,905 |
2021-03-23 | $29.66 | $29.66 | $29.66 | $29.66 | $29.30 | 0 |
2021-03-22 | $29.55 | $29.66 | $29.51 | $29.66 | $29.30 | 500 |
2021-03-19 | $29.88 | $29.88 | $29.88 | $29.88 | $29.52 | 0 |
2021-03-18 | $29.88 | $29.88 | $29.88 | $29.88 | $29.52 | 20 |
2021-03-17 | $29.60 | $29.88 | $29.60 | $29.88 | $29.52 | 103 |
2021-03-16 | $29.92 | $29.92 | $29.83 | $29.83 | $29.46 | 1,521 |
2021-03-15 | $29.65 | $29.85 | $29.65 | $29.85 | $29.48 | 681 |
2021-03-12 | $29.39 | $29.68 | $29.39 | $29.68 | $29.31 | 173 |
2021-03-11 | $29.15 | $29.15 | $29.15 | $29.15 | $28.79 | 1 |
2021-03-10 | $29.15 | $29.15 | $29.15 | $29.15 | $28.79 | 82 |
2021-03-09 | $29.13 | $29.27 | $29.12 | $29.15 | $28.79 | 4,716 |
2021-03-08 | $28.66 | $28.69 | $28.66 | $28.69 | $28.34 | 282 |
2021-03-05 | $28.47 | $28.85 | $28.47 | $28.85 | $28.50 | 205 |
2021-03-04 | $29.24 | $29.24 | $29.24 | $29.24 | $28.88 | 18 |
2021-03-03 | $29.24 | $29.24 | $29.24 | $29.24 | $28.88 | 0 |
2021-03-02 | $29.29 | $29.29 | $29.24 | $29.24 | $28.88 | 1,000 |
2021-03-01 | $29.33 | $29.51 | $29.33 | $29.46 | $29.10 | 600 |
2021-02-26 | $29.03 | $29.03 | $28.85 | $28.85 | $28.50 | 252 |
2021-02-25 | $29.52 | $29.52 | $28.90 | $28.90 | $28.55 | 1,836 |
2021-02-24 | $29.43 | $29.63 | $29.43 | $29.63 | $29.27 | 2,909 |
2021-02-23 | $28.76 | $29.34 | $28.73 | $29.34 | $28.98 | 1,000 |
2021-02-22 | $29.51 | $29.55 | $29.33 | $29.33 | $28.97 | 355 |
2021-02-19 | $29.75 | $29.75 | $29.60 | $29.60 | $29.24 | 700 |
2021-02-18 | $29.80 | $29.80 | $29.80 | $29.80 | $29.44 | 2 |
2021-02-17 | $29.64 | $29.80 | $29.57 | $29.80 | $29.44 | 1,330 |
2021-02-16 | $29.85 | $29.85 | $29.85 | $29.85 | $29.48 | 197 |
2021-02-12 | $29.71 | $29.85 | $29.71 | $29.85 | $29.48 | 1,573 |
2021-02-11 | $29.57 | $29.57 | $29.57 | $29.57 | $29.21 | 175 |
2021-02-10 | $29.69 | $29.69 | $29.56 | $29.63 | $29.27 | 854 |
2021-02-09 | $29.63 | $29.63 | $29.63 | $29.63 | $29.27 | 113 |
2021-02-08 | $29.51 | $29.63 | $29.51 | $29.63 | $29.27 | 224 |
2021-02-05 | $29.38 | $29.54 | $29.38 | $29.45 | $29.09 | 1,093 |
2021-02-04 | $29.23 | $29.28 | $29.23 | $29.28 | $28.92 | 1,124 |
2021-02-03 | $28.89 | $29.10 | $28.89 | $29.02 | $28.67 | 1,964 |
2021-02-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.65 | 850 |
2021-02-01 | $28.48 | $28.68 | $28.48 | $28.61 | $28.26 | 543 |
2021-01-29 | $28.01 | $28.22 | $27.97 | $28.17 | $27.82 | 1,401 |
2021-01-28 | $29.00 | $29.00 | $28.69 | $28.69 | $28.34 | 406 |
2021-01-27 | $28.72 | $28.72 | $28.37 | $28.37 | $28.02 | 478 |
2021-01-26 | $29.07 | $29.13 | $29.07 | $29.13 | $28.77 | 2,124 |
2021-01-25 | $29.20 | $29.20 | $28.94 | $29.10 | $28.75 | 4,702 |
2021-01-22 | $29.18 | $29.18 | $29.18 | $29.18 | $28.83 | 64 |
2021-01-21 | $29.18 | $29.18 | $29.18 | $29.18 | $28.83 | 35 |
2021-01-20 | $28.82 | $29.18 | $28.82 | $29.18 | $28.83 | 217 |
2021-01-19 | $28.77 | $28.77 | $28.76 | $28.76 | $28.41 | 230 |
2021-01-15 | $28.42 | $28.56 | $28.42 | $28.54 | $28.19 | 454 |
2021-01-14 | $28.90 | $28.93 | $28.75 | $28.75 | $28.40 | 863 |
2021-01-13 | $28.87 | $28.88 | $28.78 | $28.88 | $28.52 | 1,949 |
2021-01-12 | $28.67 | $28.76 | $28.67 | $28.75 | $28.40 | 11,080 |
2021-01-11 | $28.59 | $28.91 | $28.59 | $28.76 | $28.40 | 366 |
2021-01-08 | $28.71 | $28.94 | $28.71 | $28.94 | $28.58 | 359 |
2021-01-07 | $28.67 | $28.79 | $28.65 | $28.78 | $28.43 | 2,205 |
2021-01-06 | $28.03 | $28.58 | $28.03 | $28.31 | $27.96 | 570 |
2021-01-05 | $28.12 | $28.25 | $28.12 | $28.21 | $27.87 | 5,279 |
2021-01-04 | $28.16 | $28.16 | $28.16 | $28.16 | $27.82 | 245 |
2020-12-31 | $28.11 | $28.11 | $28.11 | $28.11 | $27.77 | 180 |
2020-12-30 | $28.24 | $28.29 | $28.22 | $28.29 | $27.94 | 592 |
2020-12-29 | $28.26 | $28.27 | $28.22 | $28.22 | $27.88 | 456 |
2020-12-28 | $28.09 | $28.09 | $28.09 | $28.09 | $27.74 | 23 |
2020-12-24 | $28.04 | $28.09 | $28.04 | $28.09 | $27.74 | 603 |
2020-12-23 | $28.05 | $28.06 | $28.05 | $28.06 | $27.71 | 394 |
2020-12-22 | $27.89 | $27.89 | $27.89 | $27.89 | $27.54 | 326 |
2020-12-21 | $27.89 | $28.01 | $27.80 | $28.01 | $27.66 | 686 |
2020-12-18 | $28.12 | $28.12 | $28.01 | $28.12 | $27.77 | 899 |
2020-12-17 | $28.16 | $28.19 | $28.16 | $28.19 | $27.84 | 350 |
2020-12-16 | $27.91 | $28.06 | $27.91 | $28.06 | $27.70 | 5,196 |
2020-12-15 | $27.75 | $27.92 | $27.75 | $27.92 | $27.57 | 1,611 |
2020-12-14 | $27.92 | $27.92 | $27.63 | $27.63 | $27.28 | 560 |
2020-12-11 | $27.61 | $27.65 | $27.58 | $27.65 | $27.30 | 955 |
2020-12-10 | $27.75 | $27.75 | $27.61 | $27.73 | $27.38 | 821 |
2020-12-09 | $27.97 | $27.97 | $27.97 | $27.97 | $27.61 | 17 |
2020-12-08 | $28.01 | $28.01 | $27.97 | $27.97 | $27.61 | 100 |
2020-12-07 | $27.86 | $27.86 | $27.86 | $27.86 | $27.51 | 93 |
2020-12-04 | $27.75 | $27.86 | $27.75 | $27.86 | $27.51 | 6,710 |
2020-12-03 | $27.65 | $27.68 | $27.60 | $27.60 | $27.25 | 1,305 |
2020-12-02 | $27.59 | $27.65 | $27.59 | $27.65 | $27.30 | 1,023 |
2020-12-01 | $27.66 | $27.66 | $27.66 | $27.66 | $27.31 | 221 |
2020-11-30 | $27.40 | $27.40 | $27.40 | $27.40 | $27.06 | 0 |
2020-11-27 | $27.35 | $27.40 | $27.35 | $27.40 | $27.06 | 124 |
2020-11-25 | $27.33 | $27.33 | $27.33 | $27.33 | $26.98 | 276 |
2020-11-24 | $27.33 | $27.33 | $27.22 | $27.31 | $26.96 | 15,940 |
2020-11-23 | $26.78 | $26.87 | $26.78 | $26.87 | $26.53 | 599 |
2020-11-20 | $26.77 | $26.77 | $26.77 | $26.77 | $26.43 | 0 |
2020-11-19 | $26.81 | $26.81 | $26.74 | $26.77 | $26.43 | 916 |
2020-11-18 | $27.11 | $27.11 | $26.82 | $26.82 | $26.48 | 855 |
2020-11-17 | $26.97 | $27.17 | $26.97 | $27.04 | $26.70 | 4,153 |
2020-11-16 | $26.21 | $26.21 | $26.21 | $26.21 | $25.88 | 23 |
2020-11-13 | $26.21 | $26.21 | $26.21 | $26.21 | $25.88 | 80 |
2020-11-12 | $26.71 | $26.71 | $26.21 | $26.21 | $25.88 | 1,140 |
2020-11-11 | $26.44 | $26.44 | $26.44 | $26.44 | $26.11 | 133 |
2020-11-10 | $26.48 | $26.48 | $26.44 | $26.44 | $26.11 | 613 |
2020-11-09 | $26.90 | $26.90 | $26.90 | $26.90 | $26.56 | 434 |
2020-11-06 | $26.33 | $26.44 | $26.33 | $26.43 | $26.10 | 1,958 |
2020-11-05 | $26.33 | $26.46 | $26.22 | $26.46 | $26.13 | 18,461 |
2020-11-04 | $24.76 | $24.76 | $24.76 | $24.76 | $24.45 | 221 |
2020-11-03 | $24.76 | $24.76 | $24.76 | $24.76 | $24.45 | 38 |
2020-11-02 | $24.71 | $24.76 | $24.71 | $24.76 | $24.45 | 338 |
2020-10-30 | $24.42 | $24.42 | $24.42 | $24.42 | $24.11 | 724 |
2020-10-29 | $24.86 | $24.86 | $24.86 | $24.86 | $24.55 | 43 |
2020-10-28 | $24.69 | $24.86 | $24.69 | $24.86 | $24.55 | 1,583 |
2020-10-27 | $25.56 | $25.56 | $25.52 | $25.52 | $25.20 | 197 |
2020-10-26 | $25.86 | $25.86 | $25.56 | $25.56 | $25.24 | 856 |
2020-10-23 | $25.95 | $26.03 | $25.87 | $26.03 | $25.70 | 683 |
2020-10-22 | $25.87 | $25.87 | $25.87 | $25.87 | $25.54 | 90 |
2020-10-21 | $25.84 | $25.92 | $25.84 | $25.87 | $25.54 | 17,839 |
2020-10-20 | $25.96 | $26.07 | $25.93 | $25.93 | $25.61 | 2,735 |
2020-10-19 | $26.09 | $26.12 | $26.09 | $26.10 | $25.77 | 2,024 |
2020-10-16 | $26.23 | $26.39 | $26.23 | $26.35 | $26.02 | 1,746 |
2020-10-15 | $26.26 | $26.26 | $26.26 | $26.26 | $25.93 | 170 |
2020-10-14 | $26.21 | $26.26 | $26.21 | $26.26 | $25.93 | 889 |
2020-10-13 | $26.53 | $26.53 | $26.53 | $26.53 | $26.20 | 1,062 |
2020-10-12 | $26.55 | $26.67 | $26.55 | $26.67 | $26.34 | 1,538 |
2020-10-09 | $26.22 | $26.22 | $26.16 | $26.16 | $25.84 | 754 |
2020-10-08 | $25.88 | $25.91 | $25.87 | $25.91 | $25.58 | 2,202 |
2020-10-07 | $25.43 | $25.71 | $25.43 | $25.71 | $25.39 | 851 |
2020-10-06 | $25.64 | $25.64 | $25.64 | $25.64 | $25.32 | 73 |
2020-10-05 | $25.47 | $25.64 | $25.47 | $25.64 | $25.32 | 1,362 |
2020-10-02 | $25.21 | $25.29 | $25.20 | $25.22 | $24.90 | 2,498 |
2020-10-01 | $25.41 | $25.41 | $25.37 | $25.37 | $25.05 | 2,861 |
2020-09-30 | $25.30 | $25.41 | $25.09 | $25.10 | $24.79 | 13,111 |
2020-09-29 | $25.28 | $25.28 | $25.05 | $25.14 | $24.83 | 1,711 |
2020-09-28 | $25.17 | $25.17 | $25.17 | $25.17 | $24.85 | 232 |
2020-09-25 | $24.17 | $24.57 | $24.17 | $24.57 | $24.26 | 1,738 |
2020-09-24 | $24.19 | $24.63 | $24.15 | $24.37 | $24.06 | 1,567 |
2020-09-23 | $24.35 | $24.35 | $24.29 | $24.29 | $23.99 | 162 |
2020-09-22 | $24.32 | $24.32 | $24.32 | $24.32 | $24.02 | 184 |
2020-09-21 | $24.23 | $24.32 | $24.23 | $24.32 | $24.02 | 1,122 |
2020-09-18 | $24.74 | $24.74 | $24.74 | $24.74 | $24.43 | 218 |
2020-09-17 | $25.14 | $25.14 | $24.91 | $24.92 | $24.61 | 1,977 |
2020-09-16 | $25.40 | $25.40 | $25.30 | $25.30 | $24.98 | 1,019 |
2020-09-15 | $25.57 | $25.60 | $25.44 | $25.49 | $25.17 | 1,481 |
2020-09-14 | $25.47 | $25.48 | $25.35 | $25.36 | $25.05 | 6,011 |
2020-09-11 | $25.08 | $25.08 | $25.08 | $25.08 | $24.76 | 5 |
2020-09-10 | $25.08 | $25.08 | $25.08 | $25.08 | $24.76 | 165 |
2020-09-09 | $25.33 | $25.54 | $25.33 | $25.53 | $25.21 | 1,950 |
2020-09-08 | $25.34 | $25.34 | $24.95 | $24.97 | $24.66 | 1,745 |
2020-09-04 | $25.16 | $25.73 | $25.16 | $25.65 | $25.33 | 686 |
2020-09-03 | $26.36 | $26.36 | $25.84 | $25.84 | $25.51 | 35,313 |
2020-09-02 | $26.48 | $26.83 | $26.48 | $26.83 | $26.49 | 3,085 |
2020-09-01 | $26.19 | $26.43 | $26.19 | $26.43 | $26.09 | 2,409 |
2020-08-31 | $26.23 | $26.30 | $26.23 | $26.30 | $25.97 | 3,307 |
2020-08-28 | $26.13 | $26.13 | $26.13 | $26.13 | $25.80 | 3 |
2020-08-27 | $26.13 | $26.13 | $26.13 | $26.13 | $25.80 | 753 |
2020-08-26 | $25.85 | $26.01 | $25.85 | $25.94 | $25.62 | 12,018 |
2020-08-25 | $25.67 | $25.77 | $25.67 | $25.77 | $25.45 | 866 |
2020-08-24 | $25.52 | $25.66 | $25.52 | $25.66 | $25.34 | 1,850 |
2020-08-21 | $25.38 | $25.45 | $25.38 | $25.45 | $25.13 | 3,384 |
2020-08-20 | $25.29 | $25.46 | $25.29 | $25.46 | $25.14 | 6,799 |
2020-08-19 | $25.33 | $25.34 | $25.33 | $25.33 | $25.01 | 1,977 |
2020-08-18 | $25.34 | $25.34 | $25.34 | $25.34 | $25.03 | 336 |
2020-08-17 | $25.28 | $25.31 | $25.28 | $25.31 | $24.99 | 3,597 |
2020-08-14 | $25.23 | $25.34 | $25.23 | $25.34 | $25.02 | 1,144 |
2020-08-13 | $25.17 | $25.17 | $25.17 | $25.17 | $24.85 | 1,152 |
2020-08-12 | $25.30 | $25.34 | $25.28 | $25.34 | $25.02 | 3,637 |
2020-08-11 | $25.35 | $25.35 | $25.35 | $25.35 | $25.03 | 439 |
2020-08-10 | $25.29 | $25.34 | $25.27 | $25.34 | $25.02 | 25,776 |
2020-08-07 | $25.17 | $25.30 | $25.17 | $25.30 | $24.98 | 420 |
2020-08-06 | $25.30 | $25.30 | $25.30 | $25.30 | $24.98 | 0 |
2020-08-05 | $25.17 | $25.30 | $25.17 | $25.30 | $24.98 | 3,045 |
2020-08-04 | $25.29 | $25.34 | $25.29 | $25.34 | $25.02 | 505 |
2020-08-03 | $25.28 | $25.34 | $25.28 | $25.34 | $25.02 | 5,518 |
2020-07-31 | $25.34 | $25.34 | $25.34 | $25.34 | $25.02 | 53 |
2020-07-30 | $25.28 | $25.40 | $25.26 | $25.34 | $25.02 | 42,392 |
2020-07-29 | $25.29 | $25.34 | $25.29 | $25.34 | $25.02 | 1,598 |
2020-07-28 | $25.22 | $25.31 | $25.22 | $25.31 | $24.99 | 3,121 |
2020-07-27 | $25.26 | $25.35 | $25.26 | $25.31 | $24.99 | 3,783 |
2020-07-24 | $25.33 | $25.41 | $25.29 | $25.35 | $25.03 | 8,497 |
2020-07-23 | $25.26 | $25.40 | $25.26 | $25.34 | $25.02 | 2,374 |
2020-07-22 | $25.31 | $25.35 | $25.30 | $25.35 | $25.03 | 46,457 |
2020-07-21 | $25.29 | $25.35 | $25.29 | $25.35 | $25.03 | 444 |
2020-07-20 | $25.41 | $25.41 | $25.27 | $25.35 | $25.03 | 10,127 |
2020-07-17 | $25.29 | $25.34 | $25.29 | $25.34 | $25.02 | 1,487 |
2020-07-16 | $25.46 | $25.46 | $25.27 | $25.39 | $25.07 | 2,885 |
2020-07-15 | $25.36 | $25.39 | $25.28 | $25.34 | $25.02 | 2,692 |
2020-07-14 | $25.35 | $25.35 | $25.31 | $25.32 | $25.00 | 95,345 |
2020-07-13 | $25.37 | $25.37 | $25.34 | $25.34 | $25.02 | 1,123 |
2020-07-10 | $25.34 | $25.35 | $25.27 | $25.35 | $25.03 | 1,300 |
2020-07-09 | $25.34 | $25.36 | $25.28 | $25.31 | $24.99 | 11,061 |
2020-07-08 | $25.29 | $25.34 | $25.27 | $25.30 | $24.98 | 2,079 |
2020-07-07 | $25.24 | $25.35 | $25.24 | $25.34 | $25.02 | 1,800 |
2020-07-06 | $25.38 | $25.38 | $25.23 | $25.31 | $24.99 | 7,095 |
2020-07-02 | $25.09 | $25.42 | $25.09 | $25.29 | $24.97 | 47,015 |
2020-07-01 | $25.38 | $25.41 | $25.34 | $25.34 | $25.02 | 500 |
2020-06-30 | $25.29 | $25.34 | $25.22 | $25.34 | $25.02 | 8,083 |
2020-06-29 | $25.19 | $25.39 | $25.19 | $25.34 | $25.02 | 3,079 |
2020-06-26 | $25.34 | $25.34 | $25.26 | $25.32 | $25.00 | 2,096 |
2020-06-25 | $25.27 | $25.35 | $25.27 | $25.35 | $25.03 | 1,782 |
2020-06-24 | $25.22 | $25.35 | $25.22 | $25.35 | $25.03 | 3,044 |
2020-06-23 | $25.28 | $25.41 | $25.22 | $25.31 | $24.99 | 3,603 |
2020-06-22 | $25.16 | $25.39 | $25.16 | $25.35 | $25.03 | 44,886 |
2020-06-19 | $25.29 | $25.33 | $25.29 | $25.33 | $25.01 | 21,051 |
2020-06-18 | $25.31 | $25.36 | $25.27 | $25.35 | $25.03 | 4,001 |
2020-06-17 | $25.42 | $25.42 | $25.34 | $25.35 | $25.03 | 6,104 |
2020-06-16 | $25.26 | $25.48 | $25.26 | $25.33 | $25.01 | 4,723 |
2020-06-15 | $25.15 | $25.45 | $25.15 | $25.38 | $25.06 | 1,399 |
2020-06-12 | $25.41 | $25.49 | $25.38 | $25.38 | $25.06 | 2,684 |
2020-06-11 | $25.49 | $25.49 | $25.26 | $25.37 | $25.05 | 6,058 |
2020-06-10 | $25.46 | $25.46 | $25.28 | $25.38 | $25.06 | 139,811 |
2020-06-09 | $25.50 | $25.50 | $25.29 | $25.37 | $25.05 | 4,260 |
2020-06-08 | $25.38 | $25.43 | $24.92 | $25.31 | $24.99 | 91,755 |
2020-06-05 | $25.36 | $25.37 | $25.30 | $25.37 | $25.05 | 8,677 |
2020-06-04 | $25.33 | $25.40 | $25.32 | $25.37 | $25.05 | 5,723 |
2020-06-03 | $25.28 | $25.47 | $25.28 | $25.38 | $25.06 | 5,587 |
2020-06-02 | $25.37 | $25.48 | $25.34 | $25.38 | $25.06 | 5,527 |
2020-06-01 | $25.49 | $25.49 | $25.28 | $25.37 | $25.05 | 2,793 |
2020-05-29 | $25.28 | $25.38 | $25.28 | $25.38 | $25.06 | 3,752 |
2020-05-28 | $25.30 | $25.42 | $25.28 | $25.36 | $25.04 | 3,737 |
2020-05-27 | $25.37 | $25.39 | $25.32 | $25.39 | $25.07 | 1,737 |
2020-05-26 | $25.61 | $25.61 | $25.20 | $25.31 | $24.99 | 3,454 |
2020-05-22 | $25.16 | $25.38 | $25.16 | $25.38 | $25.06 | 3,887 |
2020-05-21 | $25.47 | $25.47 | $25.29 | $25.32 | $25.00 | 2,083 |
2020-05-20 | $25.37 | $25.44 | $25.30 | $25.35 | $25.03 | 15,250 |
2020-05-19 | $25.31 | $25.39 | $25.30 | $25.39 | $25.07 | 8,248 |
2020-05-18 | $25.39 | $25.40 | $25.27 | $25.36 | $25.04 | 6,269 |
2020-05-15 | $25.29 | $25.35 | $25.27 | $25.35 | $25.03 | 1,509 |
2020-05-14 | $25.30 | $25.46 | $25.30 | $25.38 | $25.06 | 6,467 |
2020-05-13 | $25.39 | $25.39 | $25.33 | $25.38 | $25.06 | 2,717 |
2020-05-12 | $25.41 | $25.47 | $25.30 | $25.39 | $25.07 | 3,446 |
2020-05-11 | $25.26 | $25.34 | $25.26 | $25.33 | $25.01 | 5,312 |
2020-05-08 | $25.29 | $25.38 | $25.24 | $25.38 | $25.06 | 568 |
2020-05-07 | $25.34 | $25.36 | $25.32 | $25.35 | $25.03 | 7,029 |
2020-05-06 | $25.49 | $25.49 | $25.31 | $25.39 | $25.07 | 9,438 |
2020-05-05 | $25.28 | $25.41 | $25.23 | $25.38 | $25.06 | 3,159 |
2020-05-04 | $25.45 | $25.45 | $25.22 | $25.37 | $25.05 | 21,031 |
2020-05-01 | $25.37 | $25.38 | $25.29 | $25.37 | $25.05 | 1,853 |
2020-04-30 | $25.30 | $25.46 | $25.28 | $25.37 | $25.05 | 10,426 |
2020-04-29 | $25.62 | $25.62 | $25.28 | $25.45 | $25.13 | 2,026 |
2020-04-28 | $25.30 | $25.38 | $25.30 | $25.35 | $25.03 | 2,145 |
2020-04-27 | $25.24 | $25.46 | $25.24 | $25.37 | $25.05 | 1,844 |
2020-04-24 | $25.29 | $25.46 | $25.26 | $25.27 | $24.95 | 11,931 |
2020-04-23 | $25.28 | $25.47 | $25.24 | $25.38 | $25.06 | 14,904 |
2020-04-22 | $25.56 | $25.56 | $25.36 | $25.38 | $25.06 | 1,072 |
2020-04-21 | $25.47 | $25.51 | $25.31 | $25.38 | $25.06 | 3,183 |
2020-04-20 | $25.46 | $25.49 | $25.28 | $25.40 | $25.08 | 4,837 |
2020-04-17 | $25.69 | $25.69 | $25.40 | $25.40 | $25.08 | 724 |
2020-04-16 | $25.41 | $25.51 | $25.31 | $25.40 | $25.08 | 13,062 |
2020-04-15 | $25.08 | $25.45 | $25.08 | $25.43 | $25.11 | 36,041 |
2020-04-14 | $25.28 | $25.42 | $25.28 | $25.42 | $25.10 | 4,294 |
2020-04-13 | $25.23 | $25.49 | $25.23 | $25.33 | $25.01 | 2,097 |
2020-04-09 | $25.40 | $25.47 | $25.26 | $25.32 | $25.00 | 72,870 |
2020-04-08 | $25.50 | $25.50 | $25.30 | $25.32 | $25.00 | 10,396 |
2020-04-07 | $25.74 | $25.74 | $25.27 | $25.42 | $25.10 | 1,941 |
2020-04-06 | $25.73 | $25.73 | $25.18 | $25.40 | $25.08 | 3,199 |
2020-04-03 | $25.39 | $25.42 | $25.39 | $25.41 | $25.09 | 1,146 |
2020-04-02 | $25.55 | $25.55 | $25.40 | $25.40 | $25.08 | 359 |
2020-04-01 | $25.10 | $25.54 | $25.10 | $25.27 | $24.95 | 5,966 |
2020-03-31 | $25.30 | $25.39 | $25.30 | $25.39 | $25.07 | 596 |
2020-03-30 | $25.51 | $25.51 | $25.30 | $25.41 | $25.09 | 3,823 |
2020-03-27 | $25.24 | $25.99 | $25.24 | $25.42 | $25.10 | 354,145 |
2020-03-26 | $25.30 | $26.28 | $25.30 | $26.28 | $25.95 | 18,388 |
2020-03-25 | $24.03 | $25.61 | $24.03 | $24.93 | $24.48 | 4,774 |
2020-03-24 | $23.23 | $24.00 | $23.18 | $24.00 | $23.57 | 41,230 |
2020-03-23 | $22.50 | $22.50 | $21.28 | $21.80 | $21.41 | 341,552 |
2020-03-20 | $22.96 | $23.34 | $22.42 | $22.42 | $22.02 | 11,455 |
2020-03-19 | $24.07 | $24.07 | $22.63 | $23.39 | $22.97 | 10,627 |
2020-03-18 | $23.36 | $23.53 | $22.04 | $22.92 | $22.51 | 13,402 |
2020-03-17 | $23.29 | $24.78 | $23.29 | $24.67 | $24.23 | 6,001 |
2020-03-16 | $21.69 | $24.79 | $21.69 | $23.49 | $23.07 | 9,613 |
2020-03-13 | $26.21 | $26.58 | $24.62 | $26.58 | $26.10 | 11,805 |
2020-03-12 | $25.67 | $26.26 | $23.62 | $24.92 | $24.47 | 84,660 |
2020-03-11 | $28.15 | $28.15 | $27.56 | $27.63 | $27.14 | 25,939 |
2020-03-10 | $28.78 | $28.91 | $27.61 | $28.80 | $28.29 | 11,690 |
2020-03-09 | $26.56 | $28.75 | $26.56 | $27.92 | $27.42 | 39,368 |
2020-03-06 | $29.95 | $30.42 | $29.73 | $30.41 | $29.86 | 6,743 |
2020-03-05 | $31.22 | $31.57 | $30.99 | $31.04 | $30.49 | 2,951 |
2020-03-04 | $31.38 | $32.07 | $31.21 | $32.06 | $31.48 | 6,084 |
2020-03-03 | $31.18 | $31.24 | $30.76 | $30.86 | $30.31 | 1,435 |
2020-03-02 | $30.38 | $31.56 | $30.24 | $31.56 | $31.00 | 7,415 |
2020-02-28 | $30.06 | $30.31 | $29.63 | $30.31 | $29.77 | 30,638 |
2020-02-27 | $31.23 | $31.96 | $30.87 | $30.87 | $30.32 | 134,522 |
2020-02-26 | $32.40 | $32.90 | $32.11 | $32.15 | $31.57 | 2,252 |
2020-02-25 | $33.61 | $33.70 | $32.39 | $32.43 | $31.85 | 21,262 |
2020-02-24 | $33.41 | $33.84 | $33.41 | $33.53 | $32.93 | 11,200 |
2020-02-21 | $34.62 | $34.70 | $34.51 | $34.56 | $33.95 | 5,208 |
2020-02-20 | $34.94 | $34.94 | $34.68 | $34.89 | $34.27 | 7,288 |
2020-02-19 | $34.98 | $35.01 | $34.92 | $34.92 | $34.29 | 1,818 |
2020-02-18 | $34.65 | $34.78 | $34.59 | $34.75 | $34.12 | 3,917 |
2020-02-14 | $34.82 | $34.87 | $34.74 | $34.82 | $34.19 | 9,308 |
2020-02-13 | $34.78 | $34.82 | $34.75 | $34.75 | $34.13 | 4,338 |
2020-02-12 | $34.74 | $34.80 | $34.67 | $34.75 | $34.13 | 8,990 |
2020-02-11 | $34.74 | $34.74 | $34.55 | $34.55 | $33.93 | 2,033 |
2020-02-10 | $34.31 | $34.33 | $34.15 | $34.33 | $33.72 | 2,557 |
2020-02-07 | $34.26 | $34.32 | $34.14 | $34.16 | $33.55 | 8,843 |
2020-02-06 | $34.40 | $34.40 | $34.39 | $34.39 | $33.77 | 475 |
2020-02-05 | $34.24 | $34.37 | $34.20 | $34.33 | $33.72 | 5,941 |
2020-02-04 | $33.69 | $34.18 | $33.69 | $34.08 | $33.47 | 11,318 |
2020-02-03 | $33.33 | $33.71 | $33.33 | $33.50 | $32.90 | 11,799 |
2020-01-31 | $33.55 | $33.64 | $33.18 | $33.28 | $32.68 | 14,687 |
2020-01-30 | $33.66 | $33.87 | $33.47 | $33.87 | $33.27 | 20,603 |
2020-01-29 | $33.88 | $34.01 | $33.80 | $33.82 | $33.21 | 14,939 |
2020-01-28 | $33.89 | $33.98 | $33.82 | $33.93 | $33.32 | 19,782 |
2020-01-27 | $33.39 | $33.67 | $33.39 | $33.62 | $33.02 | 3,301 |
2020-01-24 | $34.34 | $34.36 | $33.95 | $34.08 | $33.47 | 8,615 |
2020-01-23 | $34.15 | $34.42 | $34.15 | $34.41 | $33.79 | 27,325 |
2020-01-22 | $34.58 | $34.58 | $34.33 | $34.36 | $33.74 | 7,134 |
2020-01-21 | $34.53 | $34.53 | $34.28 | $34.35 | $33.73 | 21,351 |
2020-01-17 | $34.39 | $34.50 | $34.39 | $34.42 | $33.80 | 6,309 |
2020-01-16 | $34.31 | $34.35 | $34.27 | $34.34 | $33.72 | 1,307 |
2020-01-15 | $33.83 | $34.18 | $33.83 | $34.00 | $33.39 | 6,400 |
2020-01-14 | $34.02 | $34.12 | $33.97 | $33.98 | $33.37 | 14,130 |
2020-01-13 | $33.77 | $34.01 | $33.77 | $33.96 | $33.36 | 27,017 |
2020-01-10 | $33.74 | $33.92 | $33.71 | $33.71 | $33.10 | 2,171 |
2020-01-09 | $33.67 | $33.84 | $33.66 | $33.79 | $33.18 | 5,468 |
2020-01-08 | $33.57 | $33.70 | $33.48 | $33.59 | $32.98 | 3,054 |
2020-01-07 | $33.58 | $33.58 | $33.37 | $33.52 | $32.92 | 19,991 |
2020-01-06 | $33.46 | $33.55 | $33.29 | $33.54 | $32.94 | 11,708 |
2020-01-03 | $33.13 | $33.51 | $33.13 | $33.44 | $32.84 | 4,344 |
2020-01-02 | $33.57 | $33.57 | $33.37 | $33.55 | $32.95 | 3,889 |
2019-12-31 | $33.32 | $33.49 | $33.30 | $33.49 | $32.89 | 22,817 |
2019-12-30 | $33.32 | $33.37 | $33.28 | $33.28 | $32.68 | 10,938 |
2019-12-27 | $33.56 | $33.56 | $33.43 | $33.44 | $32.84 | 6,978 |
2019-12-26 | $33.46 | $33.48 | $33.43 | $33.44 | $32.84 | 1,155 |
2019-12-24 | $33.40 | $33.45 | $33.39 | $33.39 | $32.80 | 3,611 |
2019-12-23 | $33.57 | $33.57 | $33.31 | $33.36 | $32.77 | 7,000 |
2019-12-20 | $33.34 | $33.45 | $33.30 | $33.40 | $32.80 | 2,574 |
2019-12-19 | $33.24 | $33.24 | $33.12 | $33.19 | $32.59 | 7,272 |
2019-12-18 | $33.08 | $33.10 | $33.05 | $33.07 | $32.48 | 1,931 |
2019-12-17 | $33.01 | $33.08 | $33.01 | $33.06 | $32.46 | 6,378 |
2019-12-16 | $33.02 | $33.12 | $33.02 | $33.09 | $32.50 | 3,572 |
2019-12-13 | $33.04 | $33.04 | $32.76 | $32.84 | $32.25 | 9,666 |
2019-12-12 | $32.97 | $33.04 | $32.89 | $32.96 | $32.27 | 3,769 |
2019-12-11 | $32.53 | $32.76 | $32.53 | $32.67 | $31.99 | 22,511 |
2019-12-10 | $32.58 | $32.72 | $32.54 | $32.58 | $31.90 | 6,997 |
2019-12-09 | $32.84 | $32.84 | $32.71 | $32.71 | $32.03 | 2,327 |
2019-12-06 | $32.84 | $32.86 | $32.77 | $32.77 | $32.09 | 2,239 |
2019-12-05 | $32.61 | $32.61 | $32.44 | $32.48 | $31.80 | 12,281 |
2019-12-04 | $32.47 | $32.55 | $32.43 | $32.50 | $31.82 | 3,312 |
2019-12-03 | $32.25 | $32.33 | $32.09 | $32.26 | $31.59 | 12,136 |
2019-12-02 | $32.56 | $32.63 | $32.47 | $32.54 | $31.86 | 21,477 |
2019-11-29 | $32.85 | $32.85 | $32.77 | $32.79 | $32.11 | 13,168 |
2019-11-27 | $32.75 | $32.97 | $32.75 | $32.92 | $32.23 | 6,066 |
2019-11-26 | $32.80 | $32.82 | $32.74 | $32.80 | $32.12 | 30,524 |
2019-11-25 | $32.63 | $32.76 | $32.55 | $32.72 | $32.03 | 12,931 |
2019-11-22 | $32.40 | $32.47 | $32.30 | $32.42 | $31.74 | 4,800 |
2019-11-21 | $32.40 | $32.41 | $32.29 | $32.33 | $31.66 | 6,911 |
2019-11-20 | $32.41 | $32.55 | $32.24 | $32.41 | $31.74 | 42,989 |
2019-11-19 | $32.40 | $32.50 | $32.36 | $32.50 | $31.82 | 1,460 |
2019-11-18 | $32.39 | $32.46 | $32.39 | $32.41 | $31.73 | 7,946 |
2019-11-15 | $32.23 | $32.45 | $32.23 | $32.42 | $31.74 | 6,505 |
2019-11-14 | $32.11 | $32.23 | $32.08 | $32.21 | $31.54 | 10,876 |
2019-11-13 | $32.06 | $32.20 | $32.06 | $32.17 | $31.50 | 4,556 |
2019-11-12 | $32.22 | $32.22 | $32.03 | $32.13 | $31.46 | 6,072 |
2019-11-11 | $32.09 | $32.11 | $32.01 | $32.01 | $31.34 | 24,591 |
2019-11-08 | $32.08 | $32.08 | $31.90 | $32.07 | $31.40 | 4,510 |
2019-11-07 | $32.15 | $32.15 | $31.98 | $32.01 | $31.34 | 6,667 |
2019-11-06 | $31.93 | $31.93 | $31.86 | $31.89 | $31.22 | 2,431 |
2019-11-05 | $32.06 | $32.06 | $31.94 | $31.99 | $31.32 | 4,155 |
2019-11-04 | $32.03 | $32.03 | $31.95 | $31.97 | $31.30 | 2,222 |
2019-11-01 | $31.53 | $31.86 | $31.53 | $31.81 | $31.15 | 6,177 |
2019-10-31 | $31.72 | $31.72 | $31.40 | $31.50 | $30.84 | 3,111 |
2019-10-30 | $31.50 | $31.73 | $31.50 | $31.67 | $31.01 | 13,791 |
2019-10-29 | $31.60 | $31.70 | $31.60 | $31.70 | $31.04 | 17,304 |
2019-10-28 | $31.68 | $31.68 | $31.51 | $31.51 | $30.85 | 6,516 |
2019-10-25 | $31.43 | $31.49 | $31.41 | $31.42 | $30.77 | 67,789 |
2019-10-24 | $31.39 | $31.40 | $31.24 | $31.35 | $30.69 | 16,447 |
2019-10-23 | $31.13 | $31.13 | $31.13 | $31.13 | $30.49 | 558 |
2019-10-22 | $31.29 | $31.36 | $31.24 | $31.24 | $30.59 | 3,219 |
2019-10-21 | $31.31 | $31.32 | $31.17 | $31.26 | $30.61 | 21,616 |
2019-10-18 | $31.24 | $31.24 | $31.04 | $31.13 | $30.48 | 7,080 |
2019-10-17 | $31.18 | $31.26 | $31.08 | $31.26 | $30.61 | 16,570 |
2019-10-16 | $31.01 | $31.02 | $31.01 | $31.02 | $30.38 | 1,050 |
2019-10-15 | $30.97 | $31.23 | $30.97 | $31.17 | $30.52 | 8,098 |
2019-10-14 | $30.87 | $30.92 | $30.81 | $30.86 | $30.21 | 7,606 |
2019-10-11 | $31.16 | $31.16 | $31.00 | $31.03 | $30.38 | 5,206 |
2019-10-10 | $30.38 | $30.65 | $30.38 | $30.54 | $29.90 | 6,864 |
2019-10-09 | $30.35 | $30.35 | $30.31 | $30.35 | $29.72 | 1,479 |
2019-10-08 | $30.24 | $30.37 | $30.15 | $30.24 | $29.61 | 2,989 |
2019-10-07 | $30.72 | $30.73 | $30.64 | $30.64 | $30.00 | 2,950 |
2019-10-04 | $30.54 | $30.71 | $30.52 | $30.71 | $30.07 | 40,545 |
2019-10-03 | $30.16 | $30.36 | $29.82 | $30.33 | $29.70 | 45,469 |
2019-10-02 | $30.30 | $30.30 | $29.99 | $30.15 | $29.52 | 6,060 |
2019-10-01 | $31.01 | $31.19 | $30.62 | $30.62 | $29.98 | 3,510 |
2019-09-30 | $30.99 | $31.20 | $30.95 | $31.08 | $30.43 | 15,843 |
2019-09-27 | $31.20 | $31.23 | $30.83 | $30.83 | $30.19 | 3,610 |
2019-09-26 | $31.15 | $31.26 | $31.03 | $31.15 | $30.50 | 2,430 |
2019-09-25 | $30.92 | $31.24 | $30.92 | $31.24 | $30.59 | 289 |
2019-09-24 | $31.54 | $31.54 | $31.09 | $31.09 | $30.33 | 10,427 |
2019-09-23 | $31.42 | $31.55 | $31.42 | $31.49 | $30.72 | 12,015 |
2019-09-20 | $31.52 | $31.54 | $31.52 | $31.54 | $30.77 | 1,935 |
2019-09-19 | $31.69 | $31.73 | $31.69 | $31.69 | $30.91 | 1,069 |
2019-09-18 | $31.51 | $31.63 | $31.51 | $31.63 | $30.86 | 1,800 |
2019-09-17 | $31.58 | $31.68 | $31.58 | $31.68 | $30.90 | 455 |
2019-09-16 | $31.51 | $31.63 | $31.51 | $31.63 | $30.85 | 4,219 |
2019-09-13 | $31.55 | $31.71 | $31.55 | $31.60 | $30.83 | 1,998 |
2019-09-12 | $31.71 | $31.71 | $31.57 | $31.58 | $30.81 | 5,250 |
2019-09-11 | $31.43 | $31.51 | $31.24 | $31.49 | $30.72 | 6,699 |
2019-09-10 | $31.12 | $31.29 | $31.11 | $31.28 | $30.51 | 8,310 |
2019-09-09 | $31.22 | $31.29 | $31.19 | $31.19 | $30.42 | 34,105 |
2019-09-06 | $31.19 | $31.28 | $31.19 | $31.22 | $30.46 | 2,500 |
2019-09-05 | $30.87 | $31.12 | $30.87 | $31.12 | $30.36 | 5,100 |
2019-09-04 | $30.83 | $30.83 | $30.60 | $30.70 | $29.94 | 14,188 |
2019-09-03 | $30.50 | $30.50 | $30.23 | $30.41 | $29.66 | 7,800 |
2019-08-30 | $30.57 | $30.67 | $30.53 | $30.58 | $29.83 | 18,686 |
2019-08-29 | $30.45 | $30.58 | $30.37 | $30.58 | $29.83 | 9,231 |
2019-08-28 | $29.95 | $30.17 | $29.85 | $30.15 | $29.41 | 27,804 |
2019-08-27 | $30.22 | $30.22 | $29.97 | $30.01 | $29.27 | 22,239 |
2019-08-26 | $29.98 | $30.08 | $29.95 | $30.01 | $29.28 | 18,310 |
2019-08-23 | $30.61 | $30.61 | $29.94 | $29.94 | $29.20 | 4,096 |
2019-08-22 | $30.67 | $30.67 | $30.64 | $30.65 | $29.90 | 8,806 |
2019-08-21 | $30.66 | $30.67 | $30.48 | $30.63 | $29.88 | 23,431 |
2019-08-20 | $30.62 | $30.62 | $30.39 | $30.39 | $29.65 | 39,713 |
2019-08-19 | $30.66 | $30.66 | $30.49 | $30.58 | $29.83 | 5,375 |
2019-08-16 | $30.02 | $30.28 | $30.02 | $30.28 | $29.54 | 1,761 |
2019-08-15 | $29.93 | $29.93 | $29.74 | $29.80 | $29.07 | 7,798 |
2019-08-14 | $30.27 | $30.27 | $29.78 | $29.79 | $29.06 | 14,074 |
2019-08-13 | $30.19 | $30.19 | $30.19 | $30.19 | $29.45 | 153 |
2019-08-12 | $30.60 | $30.60 | $30.19 | $30.19 | $29.45 | 5,299 |
2019-08-09 | $30.83 | $30.83 | $30.50 | $30.77 | $30.02 | 8,365 |
2019-08-08 | $30.49 | $30.86 | $30.49 | $30.86 | $30.10 | 12,519 |
2019-08-07 | $29.78 | $30.37 | $29.74 | $30.37 | $29.63 | 2,004 |
2019-08-06 | $30.02 | $30.21 | $30.02 | $30.21 | $29.47 | 1,228 |
2019-08-05 | $30.13 | $30.13 | $29.64 | $29.88 | $29.15 | 5,631 |
2019-08-02 | $30.78 | $30.86 | $30.65 | $30.79 | $30.04 | 7,743 |
2019-08-01 | $31.36 | $31.65 | $31.01 | $31.01 | $30.25 | 4,040 |
2019-07-31 | $31.69 | $31.77 | $31.50 | $31.50 | $30.73 | 7,886 |
2019-07-30 | $31.54 | $31.66 | $31.54 | $31.63 | $30.86 | 6,368 |
2019-07-29 | $31.66 | $31.70 | $31.61 | $31.66 | $30.89 | 3,100 |
2019-07-26 | $31.75 | $31.79 | $31.70 | $31.74 | $30.96 | 2,283 |
2019-07-25 | $31.83 | $31.83 | $31.54 | $31.59 | $30.81 | 4,566 |
2019-07-24 | $31.67 | $31.83 | $31.66 | $31.82 | $31.04 | 26,740 |
2019-07-23 | $31.46 | $31.59 | $31.42 | $31.57 | $30.80 | 2,539 |
2019-07-22 | $31.40 | $31.40 | $31.27 | $31.33 | $30.56 | 1,300 |
2019-07-19 | $31.55 | $31.55 | $31.37 | $31.37 | $30.60 | 2,938 |
2019-07-18 | $31.39 | $31.43 | $31.31 | $31.43 | $30.66 | 3,840 |
2019-07-17 | $31.40 | $31.45 | $31.38 | $31.38 | $30.61 | 2,540 |
2019-07-16 | $31.76 | $31.76 | $31.51 | $31.54 | $30.77 | 5,185 |
2019-07-15 | $31.67 | $31.67 | $31.67 | $31.67 | $30.90 | 289 |
2019-07-12 | $31.58 | $31.68 | $31.55 | $31.59 | $30.82 | 5,637 |
2019-07-11 | $31.44 | $31.47 | $31.30 | $31.41 | $30.64 | 7,719 |
2019-07-10 | $31.35 | $31.43 | $31.35 | $31.43 | $30.66 | 3,197 |
2019-07-09 | $31.25 | $31.27 | $31.24 | $31.27 | $30.50 | 1,464 |
2019-07-08 | $31.44 | $31.44 | $31.22 | $31.24 | $30.48 | 3,611 |
2019-07-05 | $31.28 | $31.46 | $31.22 | $31.46 | $30.69 | 1,683 |
2019-07-03 | $31.31 | $31.50 | $31.31 | $31.50 | $30.73 | 515 |
2019-07-02 | $31.34 | $31.34 | $31.12 | $31.18 | $30.42 | 2,236 |
2019-07-01 | $31.29 | $31.31 | $31.05 | $31.15 | $30.38 | 4,651 |
2019-06-28 | $30.91 | $30.92 | $30.83 | $30.92 | $30.16 | 17,025 |
2019-06-27 | $30.65 | $30.75 | $30.65 | $30.66 | $29.91 | 3,604 |
2019-06-26 | $30.74 | $30.74 | $30.53 | $30.57 | $29.82 | 4,437 |
2019-06-25 | $30.75 | $30.75 | $30.74 | $30.74 | $29.98 | 617 |
2019-06-24 | $31.04 | $31.04 | $30.79 | $30.79 | $30.04 | 1,672 |
2019-06-21 | $31.06 | $31.06 | $30.88 | $30.94 | $30.18 | 4,317 |
2019-06-20 | $31.14 | $31.14 | $30.95 | $31.02 | $30.26 | 3,284 |
2019-06-19 | $30.64 | $30.66 | $30.64 | $30.66 | $29.91 | 840 |
2019-06-18 | $30.38 | $30.63 | $30.38 | $30.58 | $29.83 | 1,794 |
2019-06-17 | $30.38 | $30.43 | $30.38 | $30.43 | $29.69 | 2,095 |
2019-06-14 | $30.49 | $30.49 | $30.30 | $30.32 | $29.58 | 6,082 |
2019-06-13 | $30.46 | $30.46 | $30.44 | $30.44 | $29.62 | 1,453 |
2019-06-12 | $30.36 | $30.39 | $30.36 | $30.39 | $29.56 | 995 |
2019-06-11 | $30.49 | $30.55 | $30.35 | $30.37 | $29.54 | 3,764 |
2019-06-10 | $30.51 | $30.62 | $30.44 | $30.44 | $29.62 | 5,284 |
2019-06-07 | $30.19 | $30.41 | $30.18 | $30.36 | $29.54 | 5,126 |
2019-06-06 | $29.92 | $30.15 | $29.92 | $30.12 | $29.31 | 7,341 |
2019-06-05 | $29.77 | $29.95 | $29.71 | $29.85 | $29.04 | 9,723 |
2019-06-04 | $29.39 | $29.75 | $29.36 | $29.75 | $28.95 | 2,759 |
2019-06-03 | $29.08 | $29.18 | $28.96 | $28.98 | $28.20 | 3,393 |
2019-05-31 | $29.06 | $29.09 | $28.90 | $29.01 | $28.23 | 9,633 |
2019-05-30 | $29.39 | $29.39 | $29.22 | $29.28 | $28.49 | 8,505 |
2019-05-29 | $29.13 | $29.16 | $29.07 | $29.14 | $28.35 | 6,018 |
2019-05-28 | $29.73 | $29.73 | $29.34 | $29.34 | $28.55 | 2,957 |
2019-05-24 | $29.67 | $29.71 | $29.65 | $29.69 | $28.88 | 2,699 |
2019-05-23 | $29.57 | $29.66 | $29.47 | $29.66 | $28.86 | 13,400 |
2019-05-22 | $30.00 | $30.08 | $29.95 | $29.95 | $29.14 | 2,641 |
2019-05-21 | $30.09 | $30.21 | $30.06 | $30.06 | $29.25 | 6,151 |
2019-05-20 | $29.86 | $29.96 | $29.76 | $29.76 | $28.96 | 3,505 |
2019-05-17 | $30.10 | $30.24 | $30.08 | $30.18 | $29.36 | 11,311 |
2019-05-16 | $30.25 | $30.31 | $30.24 | $30.30 | $29.48 | 3,408 |
2019-05-15 | $29.86 | $30.07 | $29.86 | $30.05 | $29.24 | 15,365 |
2019-05-14 | $29.96 | $30.01 | $29.91 | $29.91 | $29.10 | 7,866 |
2019-05-13 | $29.67 | $29.67 | $29.41 | $29.53 | $28.73 | 7,201 |
2019-05-10 | $29.81 | $30.29 | $29.81 | $30.29 | $29.47 | 1,483 |
2019-05-09 | $30.10 | $30.10 | $29.82 | $29.85 | $29.04 | 892 |
2019-05-08 | $30.23 | $30.42 | $30.23 | $30.42 | $29.60 | 1,602 |
2019-05-07 | $30.42 | $30.43 | $30.14 | $30.14 | $29.33 | 1,928 |
2019-05-06 | $30.58 | $30.81 | $30.58 | $30.81 | $29.98 | 1,041 |
2019-05-03 | $30.88 | $30.93 | $30.83 | $30.86 | $30.02 | 3,463 |
2019-05-02 | $30.40 | $30.59 | $30.40 | $30.58 | $29.75 | 1,567 |
2019-05-01 | $30.85 | $30.85 | $30.61 | $30.61 | $29.78 | 1,280 |
2019-04-30 | $30.80 | $30.90 | $30.80 | $30.90 | $30.06 | 1,747 |
2019-04-29 | $30.77 | $30.90 | $30.77 | $30.90 | $30.06 | 2,509 |
2019-04-26 | $30.56 | $30.79 | $30.55 | $30.76 | $29.93 | 2,125 |
2019-04-25 | $30.58 | $30.69 | $30.58 | $30.69 | $29.86 | 2,106 |
2019-04-24 | $30.78 | $30.89 | $30.78 | $30.80 | $29.97 | 5,065 |
2019-04-23 | $30.60 | $30.79 | $30.54 | $30.75 | $29.92 | 3,078 |
2019-04-22 | $30.44 | $30.49 | $30.37 | $30.45 | $29.63 | 2,775 |
2019-04-18 | $30.47 | $30.54 | $30.47 | $30.52 | $29.70 | 40,971 |
2019-04-17 | $30.83 | $30.83 | $30.42 | $30.42 | $29.60 | 6,759 |
2019-04-16 | $30.69 | $30.69 | $30.58 | $30.65 | $29.82 | 4,249 |
2019-04-15 | $30.68 | $30.68 | $30.68 | $30.68 | $29.85 | 903 |
2019-04-12 | $30.75 | $30.75 | $30.67 | $30.67 | $29.84 | 1,422 |
2019-04-11 | $30.45 | $30.51 | $30.36 | $30.51 | $29.68 | 3,330 |
2019-04-10 | $30.35 | $30.42 | $30.35 | $30.42 | $29.59 | 3,274 |
2019-04-09 | $30.33 | $30.33 | $30.21 | $30.21 | $29.39 | 2,790 |
2019-04-08 | $30.45 | $30.45 | $30.33 | $30.33 | $29.51 | 1,781 |
2019-04-05 | $30.39 | $30.47 | $30.39 | $30.40 | $29.58 | 2,161 |
2019-04-04 | $30.18 | $30.18 | $30.17 | $30.18 | $29.36 | 3,263 |
2019-04-03 | $30.27 | $30.27 | $30.27 | $30.27 | $29.45 | 375 |
2019-04-02 | $30.29 | $30.29 | $30.10 | $30.19 | $29.37 | 3,955 |
2019-04-01 | $30.05 | $30.12 | $29.97 | $30.12 | $29.30 | 1,785 |
2019-03-29 | $29.71 | $29.77 | $29.71 | $29.77 | $28.97 | 1,235 |
2019-03-28 | $29.63 | $29.63 | $29.37 | $29.63 | $28.83 | 7,402 |
2019-03-27 | $29.64 | $29.64 | $29.44 | $29.46 | $28.66 | 3,186 |
2019-03-26 | $29.61 | $29.61 | $29.49 | $29.51 | $28.71 | 4,351 |
2019-03-25 | $29.44 | $29.44 | $29.33 | $29.40 | $28.61 | 4,090 |
2019-03-22 | $29.74 | $29.74 | $29.43 | $29.43 | $28.63 | 1,302 |
2019-03-21 | $29.82 | $29.97 | $29.82 | $29.97 | $29.16 | 850 |
2019-03-20 | $29.69 | $29.77 | $29.53 | $29.62 | $28.76 | 3,588 |
2019-03-19 | $30.04 | $30.04 | $29.72 | $29.72 | $28.85 | 4,419 |
2019-03-18 | $29.83 | $29.83 | $29.78 | $29.78 | $28.91 | 1,720 |
2019-03-15 | $29.79 | $29.79 | $29.70 | $29.75 | $28.88 | 1,446 |
2019-03-14 | $29.60 | $29.60 | $29.60 | $29.60 | $28.73 | 67 |
2019-03-13 | $29.60 | $29.60 | $29.60 | $29.60 | $28.73 | 285 |
2019-03-12 | $29.45 | $29.55 | $29.42 | $29.46 | $28.60 | 11,247 |
2019-03-11 | $29.15 | $29.34 | $29.15 | $29.29 | $28.44 | 1,628 |
2019-03-08 | $28.81 | $28.86 | $28.79 | $28.86 | $28.01 | 3,264 |
2019-03-07 | $29.08 | $29.09 | $28.96 | $29.09 | $28.24 | 4,425 |
2019-03-06 | $29.40 | $29.40 | $29.31 | $29.31 | $28.45 | 3,106 |
2019-03-05 | $29.56 | $29.57 | $29.55 | $29.55 | $28.68 | 2,264 |
2019-03-04 | $30.00 | $30.00 | $29.39 | $29.39 | $28.53 | 1,423 |
2019-03-01 | $29.97 | $29.97 | $29.65 | $29.84 | $28.97 | 7,285 |
2019-02-28 | $29.55 | $29.69 | $29.55 | $29.61 | $28.74 | 1,835 |
2019-02-27 | $29.60 | $29.64 | $29.56 | $29.64 | $28.77 | 1,652 |
2019-02-26 | $29.70 | $29.71 | $29.61 | $29.65 | $28.78 | 5,539 |
2019-02-25 | $29.84 | $29.84 | $29.72 | $29.72 | $28.85 | 4,093 |
2019-02-22 | $29.69 | $29.72 | $29.58 | $29.59 | $28.72 | 18,305 |
2019-02-21 | $29.58 | $29.62 | $29.46 | $29.46 | $28.60 | 1,400 |
2019-02-20 | $29.61 | $29.64 | $29.56 | $29.60 | $28.74 | 3,061 |
2019-02-19 | $29.54 | $29.62 | $29.43 | $29.56 | $28.69 | 4,717 |
2019-02-15 | $29.41 | $29.48 | $29.36 | $29.47 | $28.61 | 1,567 |
2019-02-14 | $28.98 | $29.24 | $28.98 | $29.22 | $28.36 | 4,762 |
2019-02-13 | $29.24 | $29.26 | $29.18 | $29.22 | $28.36 | 4,921 |
2019-02-12 | $28.93 | $29.08 | $28.93 | $29.07 | $28.22 | 2,374 |
2019-02-11 | $28.86 | $28.86 | $28.73 | $28.73 | $27.89 | 4,240 |
2019-02-08 | $28.48 | $28.51 | $28.48 | $28.51 | $27.68 | 1,642 |
2019-02-07 | $28.64 | $28.67 | $28.45 | $28.57 | $27.73 | 1,067 |
2019-02-06 | $28.90 | $28.90 | $28.72 | $28.88 | $28.03 | 1,489 |
2019-02-05 | $28.77 | $28.85 | $28.77 | $28.82 | $27.98 | 4,335 |
2019-02-04 | $28.56 | $28.72 | $28.56 | $28.72 | $27.88 | 30,513 |
2019-02-01 | $28.55 | $28.61 | $28.54 | $28.54 | $27.70 | 1,645 |
2019-01-31 | $28.33 | $28.54 | $28.33 | $28.43 | $27.60 | 7,007 |
2019-01-30 | $28.08 | $28.35 | $27.99 | $28.30 | $27.47 | 5,198 |
2019-01-29 | $27.94 | $27.99 | $27.94 | $27.96 | $27.14 | 2,348 |
2019-01-28 | $27.74 | $27.91 | $27.74 | $27.91 | $27.09 | 1,927 |
2019-01-25 | $27.91 | $28.12 | $27.91 | $28.11 | $27.29 | 32,338 |
2019-01-24 | $27.78 | $27.78 | $27.64 | $27.64 | $26.83 | 7,576 |
2019-01-23 | $27.82 | $27.82 | $27.47 | $27.60 | $26.79 | 13,964 |
2019-01-22 | $27.70 | $27.70 | $27.48 | $27.56 | $26.75 | 2,612 |
2019-01-18 | $27.86 | $28.05 | $27.86 | $28.05 | $27.23 | 4,248 |
2019-01-17 | $27.31 | $27.65 | $27.31 | $27.64 | $26.83 | 6,588 |
2019-01-16 | $27.46 | $27.46 | $27.46 | $27.46 | $26.66 | 1,169 |
2019-01-15 | $27.20 | $27.30 | $27.17 | $27.24 | $26.45 | 3,124 |
2019-01-14 | $27.00 | $27.07 | $27.00 | $27.03 | $26.24 | 1,916 |
2019-01-11 | $27.22 | $27.24 | $27.17 | $27.24 | $26.44 | 23,455 |
2019-01-10 | $27.10 | $27.14 | $27.01 | $27.14 | $26.35 | 3,695 |
2019-01-09 | $26.82 | $27.12 | $26.82 | $27.01 | $26.21 | 7,468 |
2019-01-08 | $26.76 | $26.89 | $26.55 | $26.83 | $26.05 | 7,264 |
2019-01-07 | $26.32 | $26.76 | $26.32 | $26.67 | $25.89 | 804 |
2019-01-04 | $25.97 | $25.97 | $25.97 | $25.97 | $25.21 | 347 |
2019-01-03 | $25.59 | $25.64 | $25.49 | $25.49 | $24.74 | 1,808 |
2019-01-02 | $25.78 | $25.93 | $25.78 | $25.93 | $25.17 | 1,437 |
2018-12-31 | $25.99 | $25.99 | $25.69 | $25.86 | $25.10 | 8,029 |
2018-12-28 | $25.92 | $26.08 | $25.64 | $25.71 | $24.96 | 21,268 |
2018-12-27 | $25.15 | $25.64 | $24.93 | $25.64 | $24.89 | 14,547 |
2018-12-26 | $24.67 | $25.53 | $24.29 | $25.53 | $24.78 | 43,270 |
2018-12-24 | $24.81 | $24.81 | $24.51 | $24.51 | $23.79 | 2,546 |
2018-12-21 | $25.54 | $25.74 | $25.18 | $25.18 | $24.44 | 19,555 |
2018-12-20 | $25.76 | $25.93 | $25.52 | $25.66 | $24.91 | 17,527 |
2018-12-19 | $26.50 | $26.63 | $25.86 | $25.86 | $25.10 | 6,240 |
2018-12-18 | $26.66 | $26.67 | $26.34 | $26.34 | $25.57 | 22,066 |
2018-12-17 | $27.03 | $27.06 | $26.63 | $26.63 | $25.73 | 2,708 |
2018-12-14 | $27.40 | $27.40 | $27.14 | $27.14 | $26.21 | 17,954 |
2018-12-13 | $27.58 | $27.58 | $27.46 | $27.48 | $26.54 | 3,485 |
2018-12-12 | $27.85 | $27.85 | $27.78 | $27.84 | $26.89 | 2,304 |
2018-12-11 | $27.89 | $27.89 | $27.34 | $27.62 | $26.68 | 2,961 |
2018-12-10 | $27.58 | $27.58 | $27.15 | $27.15 | $26.23 | 1,437 |
2018-12-07 | $28.13 | $28.13 | $27.83 | $27.83 | $26.89 | 11,013 |
2018-12-06 | $27.93 | $27.93 | $27.93 | $27.93 | $26.99 | 287 |
2018-12-04 | $28.86 | $28.97 | $28.22 | $28.24 | $27.28 | 29,081 |
2018-12-03 | $28.96 | $28.99 | $28.89 | $28.98 | $27.99 | 829 |
2018-11-30 | $28.58 | $28.80 | $28.57 | $28.74 | $27.76 | 24,846 |
2018-11-29 | $28.50 | $28.61 | $28.50 | $28.61 | $27.64 | 567 |
2018-11-28 | $28.24 | $28.55 | $28.08 | $28.52 | $27.55 | 4,271 |
2018-11-27 | $28.02 | $28.10 | $28.01 | $28.10 | $27.15 | 1,316 |
2018-11-26 | $28.04 | $28.09 | $28.02 | $28.09 | $27.14 | 2,668 |
2018-11-23 | $27.70 | $27.80 | $27.70 | $27.78 | $26.84 | 1,027 |
2018-11-21 | $27.80 | $27.90 | $27.75 | $27.90 | $26.95 | 2,137 |
2018-11-20 | $27.65 | $27.90 | $27.62 | $27.62 | $26.69 | 22,402 |
2018-11-19 | $28.47 | $28.47 | $28.11 | $28.11 | $27.15 | 1,507 |
2018-11-16 | $28.51 | $28.51 | $28.44 | $28.44 | $27.47 | 3,815 |
2018-11-15 | $28.10 | $28.43 | $28.10 | $28.35 | $27.39 | 942 |
2018-11-14 | $28.34 | $28.34 | $28.07 | $28.07 | $27.12 | 1,117 |
2018-11-13 | $28.51 | $28.56 | $28.45 | $28.56 | $27.59 | 725 |
2018-11-12 | $28.67 | $28.67 | $28.67 | $28.67 | $27.70 | 200 |
2018-11-09 | $28.89 | $28.95 | $28.80 | $28.80 | $27.82 | 597 |
2018-11-08 | $29.14 | $29.20 | $29.07 | $29.16 | $28.17 | 6,904 |
2018-11-07 | $28.88 | $29.17 | $28.88 | $29.17 | $28.18 | 2,109 |
2018-11-06 | $28.60 | $28.74 | $28.60 | $28.66 | $27.69 | 2,451 |
2018-11-05 | $28.39 | $28.61 | $28.39 | $28.58 | $27.61 | 2,736 |
2018-11-02 | $28.70 | $28.70 | $28.31 | $28.43 | $27.46 | 5,617 |
2018-11-01 | $28.23 | $28.51 | $28.23 | $28.51 | $27.54 | 4,755 |
2018-10-31 | $28.15 | $28.18 | $28.15 | $28.18 | $27.22 | 462 |
2018-10-30 | $27.58 | $27.64 | $27.57 | $27.61 | $26.67 | 30,518 |
2018-10-29 | $27.76 | $27.76 | $27.19 | $27.19 | $26.27 | 1,620 |
2018-10-26 | $27.32 | $27.46 | $27.26 | $27.36 | $26.43 | 14,526 |
2018-10-25 | $27.79 | $27.94 | $27.75 | $27.94 | $26.99 | 3,498 |
2018-10-24 | $28.33 | $28.33 | $27.66 | $27.66 | $26.72 | 5,680 |
2018-10-23 | $28.23 | $28.38 | $28.15 | $28.38 | $27.42 | 1,204 |
2018-10-22 | $28.53 | $28.56 | $28.48 | $28.56 | $27.59 | 2,573 |
2018-10-19 | $28.95 | $28.95 | $28.65 | $28.67 | $27.70 | 3,797 |
2018-10-18 | $29.01 | $29.01 | $28.73 | $28.78 | $27.80 | 3,884 |
2018-10-17 | $29.30 | $29.30 | $28.88 | $29.08 | $28.09 | 2,550 |
2018-10-16 | $28.76 | $29.18 | $28.76 | $29.14 | $28.15 | 5,726 |
2018-10-15 | $28.70 | $28.70 | $28.68 | $28.68 | $27.71 | 626 |
2018-10-12 | $28.66 | $28.67 | $28.66 | $28.67 | $27.69 | 1,325 |
2018-10-11 | $28.90 | $28.90 | $28.38 | $28.49 | $27.52 | 5,579 |
2018-10-10 | $29.73 | $29.73 | $29.41 | $29.45 | $28.45 | 2,801 |
2018-10-09 | $29.95 | $29.95 | $29.95 | $29.95 | $28.93 | 430 |
2018-10-08 | $30.01 | $30.01 | $30.01 | $30.01 | $28.99 | 150 |
2018-10-05 | $30.27 | $30.27 | $29.90 | $30.04 | $29.02 | 3,145 |
2018-10-04 | $30.16 | $30.16 | $30.07 | $30.07 | $29.05 | 1,810 |
2018-10-03 | $30.44 | $30.52 | $30.44 | $30.47 | $29.44 | 740 |
2018-10-02 | $30.47 | $30.48 | $30.43 | $30.43 | $29.40 | 6,259 |
2018-10-01 | $30.62 | $30.62 | $30.37 | $30.37 | $29.34 | 8,434 |
2018-09-28 | $30.18 | $30.45 | $30.18 | $30.43 | $29.40 | 3,645 |
2018-09-27 | $30.40 | $30.49 | $30.36 | $30.40 | $29.37 | 2,628 |
2018-09-26 | $30.63 | $30.63 | $30.50 | $30.60 | $29.56 | 2,895 |
2018-09-25 | $30.51 | $30.51 | $30.48 | $30.48 | $29.45 | 1,247 |
2018-09-24 | $30.80 | $30.80 | $30.54 | $30.54 | $29.50 | 782 |
2018-09-21 | $30.83 | $30.85 | $30.75 | $30.79 | $29.74 | 22,690 |
2018-09-20 | $30.73 | $30.80 | $30.72 | $30.72 | $29.68 | 4,678 |
2018-09-19 | $30.48 | $30.48 | $30.48 | $30.48 | $29.45 | 640 |
2018-09-18 | $30.53 | $30.59 | $30.42 | $30.59 | $29.55 | 607 |
2018-09-17 | $30.49 | $30.53 | $30.42 | $30.42 | $29.39 | 1,103 |
2018-09-14 | $30.56 | $30.57 | $30.48 | $30.56 | $29.52 | 6,991 |
2018-09-13 | $30.55 | $30.56 | $30.53 | $30.56 | $29.45 | 779 |
2018-09-12 | $30.37 | $30.45 | $30.36 | $30.45 | $29.35 | 11,235 |
2018-09-11 | $30.32 | $30.32 | $30.32 | $30.32 | $29.22 | 1,356 |
2018-09-10 | $30.29 | $30.40 | $30.29 | $30.39 | $29.30 | 1,563 |
2018-09-07 | $30.19 | $30.26 | $30.19 | $30.26 | $29.17 | 1,454 |
2018-09-06 | $30.46 | $30.46 | $30.32 | $30.36 | $29.27 | 1,496 |
2018-09-05 | $30.45 | $30.45 | $30.45 | $30.45 | $29.35 | 255 |
2018-09-04 | $30.55 | $30.55 | $30.44 | $30.44 | $29.34 | 4,316 |
2018-08-31 | $30.42 | $30.42 | $30.42 | $30.42 | $29.32 | 310 |
2018-08-30 | $30.53 | $30.55 | $30.43 | $30.44 | $29.34 | 4,537 |
2018-08-29 | $30.62 | $30.62 | $30.62 | $30.62 | $29.52 | 374 |
2018-08-28 | $30.49 | $30.56 | $30.40 | $30.56 | $29.46 | 2,633 |
2018-08-27 | $30.46 | $30.48 | $30.45 | $30.45 | $29.35 | 1,878 |
2018-08-24 | $30.18 | $30.32 | $30.18 | $30.27 | $29.18 | 15,271 |
2018-08-23 | $30.11 | $30.11 | $30.09 | $30.09 | $29.00 | 3,741 |
2018-08-22 | $30.19 | $30.19 | $30.19 | $30.19 | $29.10 | 491 |
2018-08-21 | $30.21 | $30.30 | $30.15 | $30.28 | $29.19 | 44,595 |
2018-08-20 | $30.07 | $30.13 | $30.05 | $30.12 | $29.03 | 1,563 |
2018-08-17 | $29.86 | $30.05 | $29.80 | $30.04 | $28.95 | 8,173 |
2018-08-16 | $29.90 | $29.90 | $29.90 | $29.90 | $28.82 | 205 |
2018-08-15 | $29.57 | $29.60 | $29.49 | $29.55 | $28.49 | 3,852 |
2018-08-14 | $29.80 | $29.89 | $29.80 | $29.89 | $28.81 | 1,557 |
2018-08-13 | $29.78 | $29.78 | $29.63 | $29.72 | $28.65 | 2,204 |
2018-08-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.92 | 0 |
2018-08-09 | $29.97 | $30.03 | $29.97 | $30.00 | $28.92 | 794 |
2018-08-08 | $30.01 | $30.06 | $29.95 | $30.00 | $28.92 | 6,940 |
2018-08-07 | $30.03 | $30.03 | $30.03 | $30.03 | $28.95 | 200 |
2018-08-06 | $30.00 | $30.00 | $30.00 | $30.00 | $28.92 | 363 |
2018-08-03 | $29.85 | $29.93 | $29.80 | $29.93 | $28.85 | 1,922 |
2018-08-02 | $29.56 | $29.82 | $29.56 | $29.82 | $28.75 | 4,758 |
2018-08-01 | $29.76 | $29.76 | $29.76 | $29.76 | $28.69 | 432 |
2018-07-31 | $29.75 | $29.86 | $29.74 | $29.85 | $28.77 | 1,093 |
2018-07-30 | $29.87 | $29.87 | $29.68 | $29.68 | $28.61 | 1,515 |
2018-07-27 | $29.90 | $29.90 | $29.70 | $29.80 | $28.72 | 1,347 |
2018-07-26 | $29.94 | $30.04 | $29.94 | $30.03 | $28.95 | 8,662 |
2018-07-25 | $29.76 | $29.77 | $29.76 | $29.77 | $28.69 | 3,400 |
2018-07-24 | $29.79 | $29.79 | $29.57 | $29.57 | $28.50 | 2,381 |
2018-07-23 | $29.64 | $29.68 | $29.57 | $29.66 | $28.59 | 2,468 |
2018-07-20 | $29.68 | $29.73 | $29.67 | $29.69 | $28.62 | 5,548 |
2018-07-19 | $29.76 | $29.80 | $29.69 | $29.77 | $28.70 | 3,891 |
2018-07-18 | $29.64 | $29.73 | $29.64 | $29.73 | $28.66 | 1,977 |
2018-07-17 | $29.65 | $29.68 | $29.64 | $29.68 | $28.61 | 4,736 |
2018-07-16 | $29.48 | $29.55 | $29.48 | $29.52 | $28.46 | 6,181 |
2018-07-13 | $29.68 | $29.68 | $29.63 | $29.63 | $28.56 | 858 |
2018-07-12 | $29.58 | $29.65 | $29.50 | $29.61 | $28.54 | 1,074 |
2018-07-11 | $29.51 | $29.51 | $29.43 | $29.43 | $28.37 | 1,692 |
2018-07-10 | $29.61 | $29.61 | $29.61 | $29.61 | $28.55 | 243 |
2018-07-09 | $29.52 | $29.55 | $29.50 | $29.50 | $28.44 | 5,722 |
2018-07-06 | $29.25 | $29.41 | $29.25 | $29.33 | $28.27 | 2,386 |
2018-07-05 | $29.07 | $29.09 | $28.95 | $29.09 | $28.04 | 5,055 |
2018-07-03 | $29.07 | $29.07 | $28.99 | $29.05 | $28.00 | 1,122 |
2018-07-02 | $28.69 | $28.84 | $28.68 | $28.84 | $27.80 | 1,610 |
2018-06-29 | $28.77 | $29.15 | $28.77 | $29.06 | $28.01 | 2,982 |
2018-06-28 | $28.70 | $28.85 | $28.66 | $28.85 | $27.81 | 1,124 |
2018-06-27 | $29.13 | $29.20 | $28.83 | $28.89 | $27.85 | 2,758 |
2018-06-26 | $29.11 | $29.11 | $29.03 | $29.09 | $28.04 | 3,096 |
2018-06-25 | $29.14 | $29.14 | $28.87 | $28.87 | $27.83 | 257 |
2018-06-22 | $29.51 | $29.51 | $29.42 | $29.44 | $28.38 | 2,104 |
2018-06-21 | $29.35 | $29.36 | $29.20 | $29.20 | $28.15 | 4,470 |
2018-06-20 | $29.50 | $29.62 | $29.49 | $29.49 | $28.34 | 3,205 |
2018-06-19 | $29.37 | $29.49 | $29.37 | $29.49 | $28.34 | 1,187 |
2018-06-18 | $29.54 | $29.54 | $29.54 | $29.54 | $28.39 | 145 |
2018-06-15 | $29.60 | $29.69 | $29.49 | $29.67 | $28.51 | 1,531 |
2018-06-14 | $29.62 | $29.64 | $29.56 | $29.59 | $28.44 | 4,281 |
2018-06-13 | $29.71 | $29.71 | $29.59 | $29.59 | $28.44 | 3,601 |
2018-06-12 | $29.71 | $29.71 | $29.57 | $29.57 | $28.41 | 1,759 |
2018-06-11 | $29.61 | $29.66 | $29.61 | $29.66 | $28.51 | 1,757 |
2018-06-08 | $29.39 | $29.53 | $29.39 | $29.53 | $28.38 | 1,905 |
2018-06-07 | $29.44 | $29.45 | $29.33 | $29.35 | $28.21 | 3,980 |
2018-06-06 | $29.31 | $29.31 | $29.23 | $29.25 | $28.11 | 927 |
2018-06-05 | $29.17 | $29.17 | $29.17 | $29.17 | $28.03 | 827 |
2018-06-04 | $29.19 | $29.19 | $29.07 | $29.07 | $27.94 | 1,964 |
2018-06-01 | $29.03 | $29.11 | $28.99 | $29.08 | $27.95 | 3,484 |
2018-05-31 | $28.81 | $28.81 | $28.81 | $28.81 | $27.69 | 217 |
2018-05-30 | $28.89 | $29.17 | $28.89 | $29.17 | $28.03 | 1,314 |
2018-05-29 | $28.95 | $28.95 | $28.60 | $28.66 | $27.55 | 1,765 |
2018-05-25 | $29.00 | $29.00 | $28.92 | $28.92 | $27.79 | 1,092 |
2018-05-24 | $28.93 | $29.09 | $28.90 | $29.07 | $27.93 | 4,437 |
2018-05-23 | $28.91 | $29.03 | $28.91 | $29.03 | $27.90 | 1,242 |
2018-05-22 | $29.18 | $29.20 | $29.09 | $29.09 | $27.96 | 4,341 |
2018-05-21 | $29.07 | $29.23 | $29.07 | $29.23 | $28.09 | 2,027 |
2018-05-18 | $28.85 | $29.01 | $28.85 | $29.01 | $27.88 | 1,187 |
2018-05-17 | $29.06 | $29.06 | $29.06 | $29.06 | $27.93 | 258 |
2018-05-16 | $28.84 | $29.00 | $28.84 | $29.00 | $27.87 | 1,141 |
2018-05-15 | $28.77 | $28.88 | $28.72 | $28.88 | $27.76 | 2,064 |
2018-05-14 | $29.05 | $29.07 | $28.99 | $28.99 | $27.86 | 2,498 |
2018-05-11 | $29.03 | $29.06 | $28.98 | $28.98 | $27.85 | 1,459 |
2018-05-10 | $28.86 | $28.86 | $28.86 | $28.86 | $27.74 | 794 |
2018-05-09 | $28.62 | $28.78 | $28.56 | $28.73 | $27.61 | 2,452 |
2018-05-08 | $28.45 | $28.51 | $28.45 | $28.49 | $27.38 | 4,439 |
2018-05-07 | $28.51 | $28.55 | $28.46 | $28.52 | $27.41 | 1,382 |
2018-05-04 | $28.34 | $28.50 | $28.30 | $28.44 | $27.33 | 8,474 |
2018-05-03 | $28.02 | $28.16 | $27.81 | $28.05 | $26.96 | 8,363 |
2018-05-02 | $28.28 | $28.40 | $28.21 | $28.23 | $27.13 | 8,044 |
2018-05-01 | $28.41 | $28.41 | $28.13 | $28.32 | $27.22 | 4,010 |
2018-04-30 | $28.68 | $28.72 | $28.40 | $28.40 | $27.29 | 8,980 |
2018-04-27 | $28.56 | $28.65 | $28.56 | $28.63 | $27.51 | 13,330 |
2018-04-26 | $28.41 | $28.67 | $28.41 | $28.67 | $27.55 | 15,278 |
2018-04-25 | $28.26 | $28.43 | $28.26 | $28.37 | $27.27 | 8,418 |
2018-04-24 | $28.81 | $28.86 | $28.27 | $28.32 | $27.22 | 3,215 |
2018-04-23 | $28.74 | $28.79 | $28.56 | $28.64 | $27.52 | 3,987 |
2018-04-20 | $28.66 | $28.73 | $28.58 | $28.58 | $27.47 | 5,400 |
2018-04-19 | $28.86 | $28.86 | $28.75 | $28.83 | $27.71 | 3,914 |
2018-04-18 | $28.99 | $29.18 | $28.99 | $29.03 | $27.90 | 11,154 |
2018-04-17 | $28.93 | $29.06 | $28.84 | $29.06 | $27.93 | 2,333 |
2018-04-16 | $28.58 | $28.78 | $28.58 | $28.75 | $27.63 | 2,411 |
2018-04-13 | $28.50 | $28.55 | $28.47 | $28.47 | $27.36 | 9,779 |
2018-04-12 | $28.57 | $28.57 | $28.53 | $28.56 | $27.45 | 2,951 |
2018-04-11 | $28.53 | $28.53 | $28.29 | $28.32 | $27.22 | 3,029 |
2018-04-10 | $28.38 | $28.54 | $28.38 | $28.51 | $27.40 | 2,629 |
2018-04-09 | $28.34 | $28.34 | $28.25 | $28.25 | $27.15 | 22,674 |
2018-04-06 | $28.21 | $28.21 | $27.81 | $27.89 | $26.80 | 1,366 |
2018-04-05 | $28.60 | $28.65 | $28.59 | $28.59 | $27.48 | 3,535 |
2018-04-04 | $27.85 | $28.33 | $27.83 | $28.33 | $27.23 | 1,936 |
2018-04-03 | $27.82 | $28.17 | $27.82 | $28.17 | $27.07 | 984 |
2018-04-02 | $27.76 | $27.81 | $27.56 | $27.81 | $26.73 | 9,094 |
2018-03-29 | $28.33 | $28.51 | $28.33 | $28.51 | $27.40 | 907 |
2018-03-28 | $28.28 | $28.28 | $28.02 | $28.07 | $26.97 | 1,392 |
2018-03-27 | $28.56 | $28.66 | $28.30 | $28.30 | $27.20 | 2,573 |
2018-03-26 | $28.05 | $28.42 | $28.05 | $28.42 | $27.31 | 5,734 |
2018-03-23 | $28.48 | $28.48 | $27.88 | $27.88 | $26.79 | 2,704 |
2018-03-22 | $28.83 | $28.90 | $28.48 | $28.48 | $27.37 | 3,621 |
2018-03-21 | $29.24 | $29.24 | $29.23 | $29.24 | $28.05 | 633 |
2018-03-20 | $29.09 | $29.25 | $29.09 | $29.16 | $27.97 | 4,945 |
2018-03-19 | $29.36 | $29.36 | $28.95 | $29.07 | $27.89 | 2,658 |
2018-03-16 | $29.51 | $29.51 | $29.51 | $29.51 | $28.31 | 166 |
2018-03-15 | $29.47 | $29.47 | $29.24 | $29.27 | $28.08 | 1,944 |
2018-03-14 | $29.55 | $29.56 | $29.31 | $29.31 | $28.12 | 1,367 |
2018-03-13 | $29.67 | $29.67 | $29.59 | $29.59 | $28.38 | 872 |
2018-03-12 | $29.56 | $29.68 | $29.56 | $29.68 | $28.47 | 36,531 |
2018-03-09 | $29.20 | $29.69 | $29.20 | $29.69 | $28.48 | 1,111 |
2018-03-08 | $29.04 | $29.16 | $29.03 | $29.16 | $27.97 | 1,319 |
2018-03-07 | $29.19 | $29.19 | $28.83 | $28.95 | $27.77 | 2,971 |
2018-03-06 | $29.05 | $29.11 | $29.05 | $29.11 | $27.92 | 4,692 |
2018-03-05 | $28.93 | $28.93 | $28.93 | $28.93 | $27.75 | 676 |
2018-03-02 | $28.31 | $28.58 | $28.31 | $28.46 | $27.30 | 1,338 |
2018-03-01 | $28.62 | $28.62 | $28.50 | $28.50 | $27.34 | 205 |
2018-02-28 | $29.17 | $29.17 | $28.94 | $28.94 | $27.76 | 2,862 |
2018-02-27 | $29.34 | $29.34 | $29.20 | $29.25 | $28.05 | 6,617 |
2018-02-26 | $29.31 | $29.43 | $29.31 | $29.43 | $28.23 | 723 |
2018-02-23 | $28.96 | $29.14 | $28.92 | $29.14 | $27.96 | 3,234 |
2018-02-22 | $28.78 | $28.88 | $28.75 | $28.75 | $27.58 | 1,150 |
2018-02-21 | $29.10 | $29.18 | $28.87 | $28.87 | $27.69 | 6,624 |
2018-02-20 | $29.07 | $29.07 | $28.91 | $28.91 | $27.73 | 2,034 |
2018-02-16 | $29.04 | $29.19 | $29.04 | $29.19 | $28.00 | 1,408 |
2018-02-15 | $28.83 | $29.02 | $28.77 | $29.01 | $27.82 | 3,815 |
2018-02-14 | $28.52 | $28.75 | $28.52 | $28.75 | $27.57 | 3,008 |
2018-02-13 | $28.12 | $28.43 | $28.12 | $28.37 | $27.22 | 5,354 |
2018-02-12 | $28.31 | $28.38 | $28.31 | $28.38 | $27.22 | 1,493 |
2018-02-09 | $27.75 | $27.86 | $27.15 | $27.51 | $26.39 | 11,223 |
2018-02-08 | $29.58 | $29.58 | $28.03 | $28.03 | $26.89 | 5,577 |
2018-02-07 | $28.82 | $28.85 | $28.59 | $28.76 | $27.59 | 7,763 |
2018-02-06 | $27.99 | $28.68 | $27.98 | $28.68 | $27.51 | 13,887 |
2018-02-05 | $29.15 | $29.15 | $28.40 | $28.47 | $27.31 | 10,047 |
2018-02-02 | $29.67 | $29.67 | $29.31 | $29.38 | $28.18 | 6,642 |
2018-02-01 | $29.97 | $30.09 | $29.90 | $29.90 | $28.68 | 6,066 |
2018-01-31 | $30.05 | $30.07 | $29.92 | $30.04 | $28.82 | 10,261 |
2018-01-30 | $30.04 | $30.06 | $30.03 | $30.04 | $28.82 | 2,773 |
2018-01-29 | $30.68 | $30.68 | $30.39 | $30.39 | $29.15 | 6,729 |
2018-01-26 | $30.35 | $30.57 | $30.33 | $30.56 | $29.32 | 45,943 |
2018-01-25 | $30.33 | $30.33 | $30.17 | $30.17 | $28.94 | 3,041 |
2018-01-24 | $30.37 | $30.37 | $30.31 | $30.31 | $29.07 | 1,037 |
2018-01-23 | $30.18 | $30.29 | $30.16 | $30.28 | $29.05 | 12,456 |
2018-01-22 | $30.06 | $30.21 | $30.00 | $30.21 | $28.98 | 5,977 |
2018-01-19 | $29.91 | $29.98 | $29.88 | $29.97 | $28.75 | 832 |
2018-01-18 | $29.83 | $29.87 | $29.75 | $29.81 | $28.60 | 2,825 |
2018-01-17 | $29.74 | $29.94 | $29.68 | $29.86 | $28.64 | 7,204 |
2018-01-16 | $29.94 | $29.95 | $29.75 | $29.75 | $28.54 | 8,962 |
2018-01-12 | $29.69 | $29.74 | $29.67 | $29.74 | $28.53 | 116,290 |
2018-01-11 | $29.45 | $29.61 | $29.40 | $29.59 | $28.38 | 8,460 |
2018-01-10 | $29.35 | $29.35 | $29.30 | $29.32 | $28.12 | 1,900 |
2018-01-09 | $29.39 | $29.50 | $29.39 | $29.42 | $28.22 | 10,496 |
2018-01-08 | $29.19 | $29.41 | $29.19 | $29.41 | $28.21 | 560 |
2018-01-05 | $29.17 | $29.26 | $29.17 | $29.26 | $28.07 | 1,229 |
2018-01-04 | $29.16 | $29.20 | $29.12 | $29.18 | $27.99 | 5,771 |
2018-01-03 | $29.13 | $29.13 | $28.83 | $29.00 | $27.82 | 4,414 |
2018-01-02 | $28.77 | $28.85 | $28.77 | $28.84 | $27.67 | 2,981 |
2017-12-29 | $28.83 | $28.83 | $28.76 | $28.76 | $27.59 | 3,320 |
2017-12-28 | $28.63 | $28.76 | $28.63 | $28.76 | $27.59 | 5,664 |
2017-12-27 | $28.77 | $28.78 | $28.66 | $28.74 | $27.57 | 6,996 |
2017-12-26 | $28.86 | $28.86 | $28.71 | $28.73 | $27.56 | 6,457 |
2017-12-22 | $28.80 | $28.80 | $28.63 | $28.64 | $27.47 | 17,035 |
2017-12-21 | $28.73 | $28.73 | $28.73 | $28.73 | $27.56 | 550 |
2017-12-20 | $28.80 | $28.80 | $28.64 | $28.75 | $27.49 | 21,624 |
2017-12-19 | $28.90 | $28.90 | $28.71 | $28.71 | $27.45 | 18,670 |
2017-12-18 | $28.86 | $28.87 | $28.84 | $28.87 | $27.60 | 5,423 |
2017-12-15 | $28.67 | $28.69 | $28.63 | $28.63 | $27.37 | 2,283 |
2017-12-14 | $28.47 | $28.47 | $28.42 | $28.43 | $27.18 | 1,211 |
2017-12-13 | $28.57 | $28.63 | $28.57 | $28.59 | $27.33 | 1,156 |
2017-12-12 | $28.55 | $28.64 | $28.55 | $28.58 | $27.32 | 4,100 |
2017-12-11 | $28.50 | $28.57 | $28.50 | $28.57 | $27.31 | 1,118 |
2017-12-08 | $28.51 | $28.52 | $28.48 | $28.50 | $27.25 | 3,231 |
2017-12-07 | $28.32 | $28.34 | $28.28 | $28.34 | $27.10 | 1,169 |
2017-12-06 | $28.21 | $28.24 | $28.20 | $28.24 | $26.99 | 2,462 |
2017-12-05 | $28.32 | $28.34 | $28.27 | $28.28 | $27.04 | 1,105 |
2017-12-04 | $28.65 | $28.65 | $28.53 | $28.55 | $27.30 | 3,833 |
2017-12-01 | $28.28 | $28.42 | $28.28 | $28.42 | $27.17 | 3,763 |
2017-11-30 | $28.39 | $28.40 | $28.39 | $28.40 | $27.15 | 1,042 |
2017-11-29 | $28.25 | $28.25 | $28.25 | $28.25 | $27.01 | 271 |
2017-11-28 | $28.01 | $28.17 | $27.96 | $28.14 | $26.90 | 4,733 |
2017-11-27 | $27.89 | $27.89 | $27.89 | $27.89 | $26.66 | 2,202 |
2017-11-24 | $27.94 | $27.94 | $27.94 | $27.94 | $26.71 | 278 |
2017-11-22 | $27.88 | $27.92 | $27.86 | $27.89 | $26.66 | 2,078 |
2017-11-21 | $27.88 | $27.90 | $27.87 | $27.88 | $26.66 | 2,133 |
2017-11-20 | $27.75 | $27.75 | $27.75 | $27.75 | $26.53 | 101 |
2017-11-17 | $27.67 | $27.70 | $27.67 | $27.70 | $26.48 | 541 |
2017-11-16 | $27.62 | $27.70 | $27.62 | $27.70 | $26.48 | 2,171 |
2017-11-15 | $27.62 | $27.62 | $27.44 | $27.49 | $26.28 | 7,308 |
2017-11-14 | $27.56 | $27.62 | $27.55 | $27.56 | $26.35 | 9,550 |
2017-11-13 | $27.59 | $27.65 | $27.57 | $27.61 | $26.40 | 4,498 |
2017-11-10 | $27.59 | $27.60 | $27.55 | $27.60 | $26.39 | 1,561 |
2017-11-09 | $27.59 | $27.63 | $27.49 | $27.55 | $26.34 | 6,215 |
2017-11-08 | $27.68 | $27.68 | $27.63 | $27.63 | $26.42 | 2,678 |
2017-11-07 | $27.63 | $27.63 | $27.58 | $27.63 | $26.42 | 5,736 |
2017-11-06 | $27.55 | $27.68 | $27.55 | $27.63 | $26.42 | 3,250 |
2017-11-03 | $27.54 | $27.61 | $27.46 | $27.61 | $26.40 | 5,902 |
2017-11-02 | $27.35 | $27.40 | $27.35 | $27.40 | $26.20 | 2,192 |
2017-11-01 | $27.78 | $27.78 | $27.46 | $27.46 | $26.25 | 4,526 |
2017-10-31 | $27.37 | $27.51 | $27.37 | $27.49 | $26.28 | 6,308 |
2017-10-30 | $27.48 | $27.51 | $27.42 | $27.45 | $26.24 | 5,678 |
2017-10-27 | $27.30 | $27.46 | $27.30 | $27.46 | $26.25 | 24,990 |
2017-10-26 | $27.39 | $27.42 | $27.37 | $27.41 | $26.21 | 2,743 |
2017-10-25 | $27.30 | $27.33 | $27.30 | $27.33 | $26.13 | 1,021 |
2017-10-24 | $27.51 | $27.53 | $27.49 | $27.51 | $26.30 | 6,825 |
2017-10-23 | $27.59 | $27.61 | $27.49 | $27.49 | $26.28 | 2,656 |
2017-10-20 | $27.53 | $27.53 | $27.50 | $27.50 | $26.29 | 743 |
2017-10-19 | $27.31 | $27.36 | $27.30 | $27.30 | $26.10 | 1,781 |
2017-10-18 | $27.34 | $27.39 | $27.32 | $27.38 | $26.18 | 5,786 |
2017-10-17 | $27.35 | $27.35 | $27.35 | $27.35 | $26.15 | 525 |
2017-10-16 | $27.32 | $27.35 | $27.32 | $27.35 | $26.15 | 575 |
2017-10-13 | $27.40 | $27.41 | $27.35 | $27.38 | $26.17 | 6,821 |
2017-10-12 | $27.28 | $27.35 | $27.28 | $27.33 | $26.13 | 3,304 |
2017-10-11 | $27.27 | $27.32 | $27.24 | $27.31 | $26.11 | 9,374 |
2017-10-10 | $27.30 | $27.30 | $27.25 | $27.26 | $26.06 | 6,203 |
2017-10-09 | $27.19 | $27.27 | $27.18 | $27.24 | $26.04 | 8,071 |
2017-10-06 | $27.29 | $27.29 | $27.28 | $27.29 | $26.09 | 706 |
2017-10-05 | $27.26 | $27.38 | $27.26 | $27.38 | $26.18 | 9,001 |
2017-10-04 | $27.12 | $27.12 | $27.12 | $27.12 | $25.93 | 0 |
2017-10-03 | $27.22 | $27.22 | $27.12 | $27.12 | $25.93 | 5,561 |
2017-10-02 | $26.97 | $27.12 | $26.97 | $27.11 | $25.92 | 1,177 |
2017-09-29 | $26.95 | $27.01 | $26.95 | $27.01 | $25.82 | 1,196 |
2017-09-28 | $26.92 | $26.92 | $26.92 | $26.92 | $25.74 | 1,002 |
2017-09-27 | $26.86 | $27.74 | $26.78 | $26.91 | $25.73 | 4,539 |
2017-09-26 | $26.82 | $26.82 | $26.76 | $26.81 | $25.63 | 9,431 |
2017-09-25 | $26.71 | $26.71 | $26.71 | $26.71 | $25.54 | 127 |
2017-09-22 | $26.72 | $26.73 | $26.71 | $26.71 | $25.54 | 3,098 |
2017-09-21 | $26.81 | $26.81 | $26.71 | $26.75 | $25.57 | 3,456 |
2017-09-20 | $26.76 | $26.76 | $26.71 | $26.74 | $25.53 | 1,318 |
2017-09-19 | $26.73 | $26.73 | $26.73 | $26.73 | $25.52 | 1,037 |
2017-09-18 | $26.79 | $26.79 | $26.74 | $26.74 | $25.53 | 709 |
2017-09-15 | $26.63 | $26.68 | $26.62 | $26.66 | $25.45 | 63,949 |
2017-09-14 | $26.60 | $26.65 | $26.60 | $26.65 | $25.44 | 2,019 |
2017-09-13 | $26.68 | $26.68 | $26.64 | $26.64 | $25.43 | 1,036 |
2017-09-12 | $26.58 | $26.66 | $26.58 | $26.66 | $25.45 | 386 |
2017-09-11 | $26.53 | $26.59 | $26.52 | $26.59 | $25.39 | 1,856 |
2017-09-08 | $26.33 | $26.33 | $26.31 | $26.31 | $25.12 | 1,532 |
2017-09-07 | $26.34 | $26.34 | $26.34 | $26.34 | $25.15 | 1 |
2017-09-06 | $26.32 | $26.34 | $26.27 | $26.34 | $25.15 | 3,398 |
2017-09-05 | $26.31 | $26.31 | $26.08 | $26.21 | $25.02 | 1,245 |
2017-09-01 | $26.43 | $26.43 | $26.43 | $26.43 | $25.23 | 362 |
2017-08-31 | $26.30 | $26.30 | $26.30 | $26.30 | $25.11 | 750 |
2017-08-30 | $26.06 | $26.21 | $25.98 | $26.20 | $25.02 | 2,075 |
2017-08-29 | $26.00 | $26.04 | $25.95 | $26.04 | $24.86 | 2,690 |
2017-08-28 | $26.11 | $26.11 | $26.03 | $26.08 | $24.90 | 11,979 |
2017-08-25 | $26.12 | $26.17 | $26.11 | $26.12 | $24.94 | 6,170 |
2017-08-24 | $26.05 | $26.12 | $26.05 | $26.05 | $24.87 | 1,948 |
2017-08-23 | $26.05 | $26.12 | $26.02 | $26.08 | $24.90 | 4,423 |
2017-08-22 | $26.01 | $26.13 | $25.97 | $26.12 | $24.94 | 5,029 |
2017-08-21 | $25.91 | $25.92 | $25.85 | $25.86 | $24.69 | 19,300 |
2017-08-18 | $25.63 | $25.97 | $25.63 | $25.92 | $24.75 | 733,714 |
2017-08-17 | $26.36 | $26.37 | $26.06 | $26.06 | $24.88 | 3,503 |
2017-08-16 | $26.40 | $26.44 | $26.40 | $26.44 | $25.24 | 1,284 |
2017-08-15 | $26.17 | $26.38 | $26.17 | $26.37 | $25.17 | 5,260 |
2017-08-14 | $26.37 | $26.37 | $26.35 | $26.35 | $25.16 | 376 |
2017-08-11 | $25.89 | $26.13 | $25.89 | $25.99 | $24.81 | 2,769 |
2017-08-10 | $26.27 | $26.27 | $26.06 | $26.14 | $24.96 | 2,654 |
2017-08-09 | $26.37 | $26.37 | $26.37 | $26.37 | $25.18 | 212 |
2017-08-08 | $26.58 | $26.60 | $26.42 | $26.42 | $25.22 | 4,160 |
2017-08-07 | $26.39 | $26.39 | $26.39 | $26.39 | $25.19 | 30 |
2017-08-04 | $26.39 | $26.39 | $26.39 | $26.39 | $25.19 | 8 |
2017-08-03 | $26.43 | $26.44 | $26.38 | $26.39 | $25.19 | 2,336 |
2017-08-02 | $26.38 | $26.38 | $26.38 | $26.38 | $25.18 | 170 |
2017-08-01 | $26.35 | $26.38 | $26.27 | $26.27 | $25.08 | 1,421 |
2017-07-31 | $26.38 | $26.42 | $26.31 | $26.42 | $25.22 | 933 |
2017-07-28 | $26.34 | $26.34 | $26.34 | $26.34 | $25.14 | 4 |
2017-07-27 | $26.46 | $26.46 | $26.34 | $26.34 | $25.14 | 723 |
2017-07-26 | $26.47 | $26.47 | $26.47 | $26.47 | $25.27 | 7 |
2017-07-25 | $26.39 | $26.47 | $26.38 | $26.47 | $25.27 | 1,646 |
2017-07-24 | $26.34 | $26.34 | $26.34 | $26.34 | $25.15 | 1,002 |
2017-07-21 | $26.40 | $26.40 | $26.40 | $26.40 | $25.20 | 22 |
2017-07-20 | $26.21 | $26.40 | $26.21 | $26.40 | $25.20 | 5,609 |
2017-07-19 | $26.20 | $26.21 | $26.20 | $26.21 | $25.02 | 1,492 |
2017-07-18 | $26.20 | $26.21 | $26.18 | $26.21 | $25.02 | 1,035 |
2017-07-17 | $26.21 | $26.21 | $26.21 | $26.21 | $25.02 | 0 |
2017-07-14 | $26.20 | $26.21 | $26.12 | $26.21 | $25.02 | 2,401 |
2017-07-13 | $26.04 | $26.07 | $26.04 | $26.07 | $24.89 | 346 |
2017-07-12 | $26.07 | $26.07 | $26.07 | $26.07 | $24.89 | 800 |
2017-07-11 | $25.91 | $25.91 | $25.91 | $25.91 | $24.74 | 23 |
2017-07-10 | $25.90 | $25.91 | $25.76 | $25.91 | $24.74 | 2,573 |
2017-07-07 | $25.98 | $25.98 | $25.98 | $25.98 | $24.80 | 0 |
2017-07-06 | $25.98 | $25.98 | $25.98 | $25.98 | $24.80 | 10 |
2017-07-05 | $25.86 | $25.98 | $25.86 | $25.98 | $24.80 | 452 |
2017-07-03 | $25.88 | $25.88 | $25.88 | $25.88 | $24.71 | 32 |
2017-06-30 | $25.88 | $25.88 | $25.88 | $25.88 | $24.71 | 835 |
2017-06-29 | $25.81 | $25.81 | $25.81 | $25.81 | $24.64 | 0 |
2017-06-28 | $25.81 | $25.81 | $25.81 | $25.81 | $24.64 | 25 |
2017-06-27 | $25.87 | $25.87 | $25.81 | $25.81 | $24.64 | 1,010 |
2017-06-26 | $26.05 | $26.05 | $25.89 | $25.89 | $24.72 | 654 |
2017-06-23 | $25.87 | $26.00 | $25.87 | $26.00 | $24.82 | 2,206 |
2017-06-22 | $25.87 | $25.87 | $25.87 | $25.87 | $24.70 | 0 |
2017-06-21 | $25.92 | $25.95 | $25.87 | $25.87 | $24.62 | 1,764 |
2017-06-20 | $25.78 | $25.78 | $25.78 | $25.78 | $24.53 | 12 |
2017-06-19 | $25.78 | $25.78 | $25.78 | $25.78 | $24.53 | 9 |
2017-06-16 | $25.64 | $25.80 | $25.64 | $25.78 | $24.53 | 5,013 |
2017-06-15 | $25.87 | $25.87 | $25.87 | $25.87 | $24.62 | 1 |
2017-06-14 | $25.87 | $25.87 | $25.87 | $25.87 | $24.62 | 10 |
2017-06-13 | $25.87 | $25.87 | $25.87 | $25.87 | $24.62 | 3 |
2017-06-12 | $25.87 | $25.87 | $25.87 | $25.87 | $24.62 | 2 |
2017-06-09 | $25.87 | $25.87 | $25.87 | $25.87 | $24.62 | 101 |
2017-06-08 | $25.87 | $25.87 | $25.87 | $25.87 | $24.61 | 45 |
2017-06-07 | $25.87 | $25.87 | $25.87 | $25.87 | $24.61 | 10 |
2017-06-06 | $25.87 | $25.87 | $25.87 | $25.87 | $24.61 | 146 |
2017-06-05 | $25.90 | $25.90 | $25.90 | $25.90 | $24.65 | 638 |
2017-06-02 | $25.79 | $25.79 | $25.79 | $25.79 | $24.54 | 59 |
2017-06-01 | $25.79 | $25.79 | $25.79 | $25.79 | $24.54 | 0 |
2017-05-31 | $25.79 | $25.79 | $25.79 | $25.79 | $24.54 | 0 |
2017-05-30 | $26.15 | $26.15 | $25.70 | $25.79 | $24.54 | 8,802 |
2017-05-26 | $25.73 | $25.73 | $25.68 | $25.68 | $24.43 | 300 |
2017-05-25 | $25.88 | $25.88 | $25.88 | $25.88 | $24.63 | 100 |
2017-05-24 | $25.53 | $25.53 | $25.53 | $25.53 | $24.30 | 1 |
2017-05-23 | $25.36 | $25.53 | $25.36 | $25.53 | $24.30 | 546 |
2017-05-22 | $25.36 | $25.36 | $25.36 | $25.36 | $24.13 | 239 |
2017-05-19 | $25.21 | $25.21 | $25.21 | $25.21 | $23.98 | 50 |
2017-05-18 | $25.06 | $25.21 | $25.06 | $25.21 | $23.98 | 584 |
2017-05-17 | $25.29 | $25.29 | $25.29 | $25.29 | $24.07 | 101 |
2017-05-16 | $25.42 | $25.42 | $25.42 | $25.42 | $24.19 | 500 |
2017-05-15 | $25.28 | $25.28 | $25.28 | $25.28 | $24.06 | 1 |
2017-05-12 | $25.28 | $25.28 | $25.28 | $25.28 | $24.06 | 4 |
2017-05-11 | $25.28 | $25.28 | $25.28 | $25.28 | $24.06 | 513 |
2017-05-10 | $25.42 | $25.42 | $25.42 | $25.42 | $24.19 | 2 |
2017-05-09 | $25.64 | $25.64 | $25.42 | $25.42 | $24.19 | 892 |
2017-05-08 | $25.41 | $25.41 | $25.41 | $25.41 | $24.18 | 3 |
2017-05-05 | $25.41 | $25.41 | $25.41 | $25.41 | $24.18 | 5 |
2017-05-04 | $25.48 | $25.56 | $25.41 | $25.41 | $24.18 | 1,032 |
2017-05-03 | $25.34 | $25.34 | $25.34 | $25.34 | $24.12 | 100 |
2017-05-02 | $25.34 | $25.34 | $25.34 | $25.34 | $24.12 | 468 |
2017-05-01 | $25.50 | $25.50 | $25.46 | $25.46 | $24.23 | 425 |
2017-04-28 | $25.40 | $25.40 | $25.40 | $25.40 | $24.17 | 4 |
2017-04-27 | $25.35 | $25.40 | $25.32 | $25.40 | $24.17 | 500 |
2017-04-26 | $25.40 | $25.40 | $25.40 | $25.40 | $24.17 | 4 |
2017-04-25 | $25.54 | $25.54 | $25.40 | $25.40 | $24.17 | 708 |
2017-04-24 | $25.17 | $25.17 | $25.12 | $25.13 | $23.91 | 1,793 |
2017-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 286 |
2017-04-20 | $24.82 | $24.86 | $24.82 | $24.83 | $23.63 | 1,400 |
2017-04-19 | $24.91 | $24.91 | $24.91 | $24.91 | $23.70 | 91 |
2017-04-18 | $24.91 | $24.91 | $24.91 | $24.91 | $23.70 | 0 |
2017-04-17 | $24.91 | $24.91 | $24.91 | $24.91 | $23.70 | 238 |
2017-04-13 | $24.84 | $25.07 | $24.84 | $25.07 | $23.86 | 2,715 |
2017-04-12 | $25.18 | $25.18 | $25.18 | $25.18 | $23.96 | 30 |
2017-04-11 | $25.18 | $25.18 | $25.18 | $25.18 | $23.96 | 31 |
2017-04-10 | $25.16 | $25.25 | $25.16 | $25.18 | $23.96 | 2,104 |
2017-04-07 | $25.05 | $25.06 | $25.05 | $25.06 | $23.85 | 800 |
2017-04-06 | $25.28 | $25.28 | $25.28 | $25.28 | $24.06 | 48 |
2017-04-05 | $25.28 | $25.28 | $25.28 | $25.28 | $24.06 | 786 |
2017-04-04 | $25.24 | $25.24 | $25.24 | $25.24 | $24.02 | 1 |
2017-04-03 | $25.24 | $25.24 | $25.24 | $25.24 | $24.02 | 521 |
2017-03-31 | $24.98 | $24.98 | $24.98 | $24.98 | $23.77 | 8 |
2017-03-30 | $24.98 | $24.98 | $24.98 | $24.98 | $23.77 | 15 |
2017-03-29 | $24.98 | $24.98 | $24.98 | $24.98 | $23.77 | 6 |
2017-03-28 | $25.13 | $25.13 | $24.98 | $24.98 | $23.77 | 940 |
2017-03-27 | $24.67 | $24.67 | $24.67 | $24.67 | $23.47 | 525 |
2017-03-24 | $25.03 | $25.03 | $25.03 | $25.03 | $23.81 | 0 |
2017-03-23 | $25.13 | $25.13 | $24.82 | $25.03 | $23.81 | 2,704 |
2017-03-22 | $25.11 | $25.13 | $25.11 | $25.13 | $23.83 | 690 |
2017-03-21 | $25.36 | $25.36 | $25.36 | $25.36 | $24.05 | 58 |
2017-03-20 | $25.32 | $25.36 | $25.20 | $25.36 | $24.05 | 1,153 |
2017-03-17 | $25.26 | $25.26 | $25.26 | $25.26 | $23.96 | 6 |
2017-03-16 | $25.26 | $25.26 | $25.26 | $25.26 | $23.96 | 300 |
2017-03-15 | $25.12 | $25.12 | $25.12 | $25.12 | $23.82 | 302 |
2017-03-14 | $25.41 | $25.41 | $25.41 | $25.41 | $24.10 | 15 |
2017-03-13 | $25.37 | $25.41 | $25.14 | $25.41 | $24.10 | 1,004 |
2017-03-10 | $25.23 | $25.23 | $25.23 | $25.23 | $23.93 | 2 |
2017-03-09 | $25.23 | $25.23 | $25.23 | $25.23 | $23.93 | 0 |
2017-03-08 | $25.23 | $25.23 | $25.23 | $25.23 | $23.93 | 329 |
2017-03-07 | $25.30 | $25.30 | $25.15 | $25.15 | $23.85 | 676 |
2017-03-06 | $25.31 | $25.31 | $25.31 | $25.31 | $24.01 | 792 |
2017-03-03 | $25.31 | $25.31 | $25.31 | $25.31 | $24.00 | 10 |
2017-03-02 | $25.31 | $25.31 | $25.31 | $25.31 | $24.00 | 301 |
2017-03-01 | $25.21 | $25.21 | $25.21 | $25.21 | $23.91 | 12 |
2017-02-28 | $25.21 | $25.21 | $25.21 | $25.21 | $23.91 | 0 |
2017-02-27 | $25.21 | $25.21 | $25.21 | $25.21 | $23.91 | 1,000 |
2017-02-24 | $25.21 | $25.28 | $25.21 | $25.23 | $23.93 | 1,426 |
2017-02-23 | $25.15 | $25.15 | $25.15 | $25.15 | $23.85 | 50 |
2017-02-22 | $25.15 | $25.15 | $25.15 | $25.15 | $23.85 | 0 |
2017-02-21 | $25.15 | $25.15 | $25.15 | $25.15 | $23.85 | 426 |
2017-02-17 | $25.07 | $25.07 | $24.86 | $24.86 | $23.58 | 401 |
2017-02-16 | $24.87 | $24.87 | $24.87 | $24.87 | $23.59 | 2 |
2017-02-15 | $24.87 | $24.87 | $24.87 | $24.87 | $23.59 | 1,014 |
2017-02-14 | $24.85 | $24.85 | $24.85 | $24.85 | $23.57 | 101 |
2017-02-13 | $24.30 | $24.30 | $24.30 | $24.30 | $23.05 | 1 |
2017-02-10 | $24.30 | $24.30 | $24.30 | $24.30 | $23.05 | 6 |
2017-02-09 | $24.30 | $24.30 | $24.30 | $24.30 | $23.05 | 1,318 |
2017-02-08 | $24.24 | $24.24 | $24.24 | $24.24 | $22.99 | 0 |
2017-02-07 | $24.73 | $24.73 | $24.24 | $24.24 | $22.99 | 550 |
2017-02-06 | $24.30 | $24.30 | $24.30 | $24.30 | $23.05 | 2 |
2017-02-03 | $24.30 | $24.30 | $24.30 | $24.30 | $23.05 | 100 |
2017-02-02 | $24.19 | $24.19 | $24.19 | $24.19 | $22.94 | 5 |
2017-02-01 | $24.09 | $24.19 | $24.09 | $24.19 | $22.94 | 503 |
2017-01-31 | $24.24 | $24.24 | $24.24 | $24.24 | $22.99 | 74 |
2017-01-30 | $24.24 | $24.24 | $24.24 | $24.24 | $22.99 | 355 |
2017-01-27 | $24.15 | $24.15 | $24.15 | $24.15 | $22.90 | 50 |
2017-01-26 | $24.15 | $24.15 | $24.15 | $24.15 | $22.90 | 15 |
2017-01-25 | $24.15 | $24.15 | $24.15 | $24.15 | $22.90 | 25 |
2017-01-24 | $24.15 | $24.15 | $24.15 | $24.15 | $22.90 | 550 |
2017-01-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 82 |
2017-01-20 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 102 |
2017-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.76 | 222 |
2017-01-18 | $24.29 | $24.29 | $24.29 | $24.29 | $23.04 | 13 |
2017-01-17 | $24.29 | $24.29 | $24.29 | $24.29 | $23.04 | 502 |
2017-01-13 | $24.07 | $24.07 | $24.06 | $24.07 | $22.82 | 1,134 |
2017-01-12 | $24.06 | $24.06 | $24.06 | $24.06 | $22.82 | 90 |
2017-01-11 | $24.06 | $24.06 | $24.06 | $24.06 | $22.82 | 1 |
2017-01-10 | $24.06 | $24.06 | $24.06 | $24.06 | $22.82 | 0 |
2017-01-09 | $24.06 | $24.06 | $24.06 | $24.06 | $22.82 | 1 |
2017-01-06 | $24.06 | $24.06 | $24.06 | $24.06 | $22.82 | 1 |
2017-01-05 | $24.06 | $24.06 | $24.06 | $24.06 | $22.82 | 4 |
2017-01-04 | $24.06 | $24.06 | $24.06 | $24.06 | $22.82 | 553 |
2017-01-03 | $23.74 | $23.74 | $23.74 | $23.74 | $22.52 | 214 |
2016-12-30 | $23.72 | $23.76 | $23.72 | $23.74 | $22.52 | 2,764 |
2016-12-29 | $23.85 | $23.85 | $23.85 | $23.85 | $22.62 | 476 |
2016-12-28 | $24.14 | $24.14 | $24.01 | $24.01 | $22.77 | 552 |
2016-12-27 | $23.97 | $23.97 | $23.97 | $23.97 | $22.74 | 16 |
2016-12-23 | $23.97 | $23.97 | $23.97 | $23.97 | $22.74 | 0 |
2016-12-22 | $23.97 | $23.97 | $23.97 | $23.97 | $22.74 | 15 |
2016-12-21 | $23.97 | $23.97 | $23.97 | $23.97 | $22.74 | 1,175 |
2016-12-20 | $24.12 | $24.33 | $24.12 | $24.33 | $22.95 | 7,115 |
2016-12-19 | $23.40 | $24.05 | $23.40 | $24.04 | $22.68 | 2,355 |
2016-12-16 | $24.16 | $24.16 | $24.16 | $24.16 | $22.79 | 33 |
2016-12-15 | $24.07 | $24.16 | $24.07 | $24.16 | $22.79 | 658 |
2016-12-14 | $24.04 | $24.04 | $24.04 | $24.04 | $22.68 | 20 |
2016-12-13 | $24.04 | $24.04 | $24.04 | $24.04 | $22.68 | 0 |
2016-12-12 | $23.99 | $24.04 | $23.99 | $24.04 | $22.68 | 1,255 |
2016-12-09 | $24.07 | $24.07 | $24.04 | $24.04 | $22.67 | 510 |
2016-12-08 | $24.01 | $24.01 | $23.87 | $23.87 | $22.52 | 786 |
2016-12-07 | $23.70 | $23.70 | $23.70 | $23.70 | $22.35 | 618 |
2016-12-06 | $23.53 | $23.53 | $23.53 | $23.53 | $22.19 | 14 |
2016-12-05 | $23.53 | $23.53 | $23.53 | $23.53 | $22.19 | 2 |
2016-12-02 | $23.53 | $23.53 | $23.53 | $23.53 | $22.19 | 210 |
2016-12-01 | $23.68 | $23.68 | $23.68 | $23.68 | $22.33 | 175 |
2016-11-30 | $23.36 | $23.57 | $23.36 | $23.57 | $22.23 | 3,802 |
2016-11-29 | $23.60 | $23.63 | $23.57 | $23.57 | $22.23 | 3,875 |
2016-11-28 | $23.64 | $23.64 | $23.64 | $23.64 | $22.30 | 2 |
2016-11-25 | $23.64 | $23.64 | $23.64 | $23.64 | $22.30 | 150 |
2016-11-23 | $23.28 | $23.64 | $23.28 | $23.64 | $22.30 | 734 |
2016-11-22 | $23.51 | $23.64 | $23.50 | $23.64 | $22.30 | 1,315 |
2016-11-21 | $23.51 | $23.51 | $23.37 | $23.44 | $22.11 | 17,420 |
2016-11-18 | $23.37 | $23.51 | $23.37 | $23.51 | $22.18 | 1,035 |
2016-11-17 | $23.52 | $23.52 | $23.40 | $23.40 | $22.07 | 639 |
2016-11-16 | $23.50 | $23.50 | $23.50 | $23.50 | $22.17 | 0 |
2016-11-15 | $23.38 | $23.50 | $23.38 | $23.50 | $22.17 | 310 |
2016-11-14 | $23.11 | $23.11 | $23.11 | $23.11 | $21.80 | 549 |
2016-11-11 | $23.37 | $23.37 | $23.37 | $23.37 | $22.05 | 0 |
2016-11-10 | $23.37 | $23.37 | $23.37 | $23.37 | $22.05 | 152 |
2016-11-09 | $23.50 | $23.50 | $23.10 | $23.23 | $21.91 | 3,438 |
2016-11-08 | $23.45 | $23.45 | $23.34 | $23.35 | $22.02 | 1,027 |
2016-11-07 | $23.24 | $23.28 | $23.06 | $23.06 | $21.75 | 1,476 |
2016-11-04 | $23.19 | $23.21 | $23.19 | $23.21 | $21.89 | 2,542 |
2016-11-03 | $23.17 | $23.17 | $23.17 | $23.17 | $21.86 | 218 |
2016-11-02 | $23.32 | $23.32 | $23.32 | $23.32 | $22.00 | 0 |
2016-11-01 | $23.32 | $23.32 | $23.32 | $23.32 | $22.00 | 68 |
2016-10-31 | $23.32 | $23.32 | $23.32 | $23.32 | $22.00 | 786 |
2016-10-28 | $23.35 | $23.35 | $23.35 | $23.35 | $22.02 | 3 |
2016-10-27 | $23.35 | $23.35 | $23.35 | $23.35 | $22.02 | 0 |
2016-10-26 | $23.35 | $23.35 | $23.35 | $23.35 | $22.02 | 13 |
2016-10-25 | $23.35 | $23.35 | $23.35 | $23.35 | $22.02 | 150 |
2016-10-24 | $23.43 | $23.43 | $23.40 | $23.43 | $22.10 | 1,051 |
2016-10-21 | $23.25 | $23.25 | $23.25 | $23.25 | $21.93 | 0 |
2016-10-20 | $23.01 | $23.35 | $23.01 | $23.25 | $21.93 | 2,468 |
2016-10-19 | $23.13 | $23.13 | $23.13 | $23.13 | $21.82 | 11 |
2016-10-18 | $23.13 | $23.13 | $23.13 | $23.13 | $21.82 | 332 |
2016-10-17 | $23.16 | $23.16 | $23.16 | $23.16 | $21.85 | 154 |
2016-10-14 | $23.30 | $23.30 | $23.30 | $23.30 | $21.98 | 535 |
2016-10-13 | $23.16 | $23.16 | $23.16 | $23.16 | $21.84 | 368 |
2016-10-12 | $23.52 | $23.52 | $23.52 | $23.52 | $22.19 | 119 |
2016-10-11 | $23.56 | $23.56 | $23.56 | $23.56 | $22.22 | 0 |
2016-10-10 | $23.56 | $23.56 | $23.56 | $23.56 | $22.22 | 1 |
2016-10-07 | $23.56 | $23.56 | $23.56 | $23.56 | $22.22 | 15 |
2016-10-06 | $23.56 | $23.56 | $23.55 | $23.56 | $22.22 | 2,200 |
2016-10-05 | $23.65 | $23.69 | $23.65 | $23.68 | $22.34 | 2,000 |
2016-10-04 | $23.54 | $23.57 | $23.54 | $23.57 | $22.23 | 1,202 |
2016-10-03 | $24.02 | $24.02 | $24.02 | $24.02 | $22.66 | 50 |
2016-09-30 | $24.01 | $24.02 | $24.01 | $24.02 | $22.66 | 1,159 |
2016-09-29 | $23.91 | $23.91 | $23.75 | $23.75 | $22.40 | 411 |
2016-09-28 | $23.47 | $23.47 | $23.47 | $23.47 | $22.14 | 0 |
2016-09-27 | $23.47 | $23.47 | $23.47 | $23.47 | $22.14 | 240 |
2016-09-26 | $24.04 | $24.05 | $24.04 | $24.05 | $22.69 | 836 |
2016-09-23 | $23.58 | $23.58 | $23.58 | $23.58 | $22.24 | 5 |
2016-09-22 | $23.67 | $23.67 | $23.67 | $23.67 | $22.33 | 0 |
2016-09-21 | $23.67 | $23.67 | $23.67 | $23.67 | $22.33 | 0 |
2016-09-20 | $23.48 | $25.33 | $23.48 | $23.67 | $22.25 | 20,632 |
2016-09-19 | $23.72 | $23.72 | $23.72 | $23.72 | $22.30 | 22 |
2016-09-16 | $23.72 | $23.72 | $23.72 | $23.72 | $22.30 | 0 |
2016-09-15 | $23.70 | $23.73 | $23.55 | $23.72 | $22.30 | 2,542 |
2016-09-14 | $23.71 | $23.71 | $23.71 | $23.71 | $22.29 | 2,150 |
2016-09-13 | $23.72 | $23.72 | $23.72 | $23.72 | $22.30 | 687 |
2016-09-12 | $23.75 | $23.75 | $23.75 | $23.75 | $22.32 | 141 |
2016-09-09 | $23.76 | $23.76 | $23.76 | $23.76 | $22.33 | 157 |
2016-09-08 | $24.07 | $24.12 | $23.97 | $24.12 | $22.67 | 687 |
2016-09-07 | $24.06 | $24.06 | $24.06 | $24.06 | $22.61 | 0 |
2016-09-06 | $24.06 | $24.06 | $24.06 | $24.06 | $22.61 | 304 |
2016-09-02 | $23.91 | $23.95 | $23.91 | $23.95 | $22.51 | 279 |
2016-09-01 | $23.90 | $23.90 | $23.90 | $23.90 | $22.47 | 0 |
2016-08-31 | $23.93 | $23.93 | $23.90 | $23.90 | $22.47 | 449 |
2016-08-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.79 | 13 |
2016-08-29 | $24.25 | $24.25 | $24.25 | $24.25 | $22.79 | 66 |
2016-08-26 | $24.25 | $24.25 | $24.25 | $24.25 | $22.79 | 0 |
2016-08-25 | $24.25 | $24.25 | $24.25 | $24.25 | $22.79 | 0 |
2016-08-24 | $24.25 | $24.25 | $24.25 | $24.25 | $22.79 | 124 |
2016-08-23 | $24.30 | $24.30 | $24.26 | $24.26 | $22.80 | 423 |
2016-08-22 | $24.20 | $24.20 | $24.13 | $24.19 | $22.74 | 6,479 |
2016-08-19 | $24.21 | $24.21 | $24.21 | $24.21 | $22.76 | 5 |
2016-08-18 | $24.15 | $24.21 | $24.15 | $24.21 | $22.76 | 852 |
2016-08-17 | $24.15 | $24.21 | $24.02 | $24.21 | $22.76 | 2,169 |
2016-08-16 | $24.24 | $24.26 | $24.19 | $24.26 | $22.80 | 1,377 |
2016-08-15 | $24.26 | $24.26 | $24.26 | $24.26 | $22.80 | 231 |
2016-08-12 | $24.09 | $24.28 | $24.09 | $24.28 | $22.82 | 1,796 |
2016-08-11 | $24.21 | $24.21 | $24.21 | $24.21 | $22.76 | 20 |
2016-08-10 | $24.21 | $24.21 | $24.14 | $24.21 | $22.76 | 1,101 |
2016-08-09 | $24.35 | $24.35 | $24.22 | $24.29 | $22.83 | 2,140 |
2016-08-08 | $24.09 | $24.09 | $24.09 | $24.09 | $22.64 | 0 |
2016-08-05 | $24.09 | $24.09 | $24.09 | $24.09 | $22.64 | 0 |
2016-08-04 | $24.09 | $24.09 | $24.09 | $24.09 | $22.64 | 82 |
2016-08-03 | $24.09 | $24.09 | $24.09 | $24.09 | $22.64 | 150 |
2016-08-02 | $24.09 | $24.09 | $24.09 | $24.09 | $22.64 | 347 |
2016-08-01 | $24.20 | $24.20 | $24.20 | $24.20 | $22.74 | 127 |
2016-07-29 | $24.20 | $24.20 | $24.20 | $24.20 | $22.74 | 0 |
2016-07-28 | $24.20 | $24.20 | $24.20 | $24.20 | $22.74 | 0 |
2016-07-27 | $24.20 | $24.20 | $24.20 | $24.20 | $22.74 | 1 |
2016-07-26 | $24.20 | $24.20 | $24.20 | $24.20 | $22.74 | 268 |
2016-07-25 | $24.20 | $24.20 | $24.19 | $24.19 | $22.74 | 702 |
2016-07-22 | $24.35 | $24.35 | $24.35 | $24.35 | $22.89 | 262 |
2016-07-21 | $24.24 | $24.24 | $24.24 | $24.24 | $22.78 | 131 |
2016-07-20 | $24.20 | $24.20 | $24.20 | $24.20 | $22.75 | 0 |
2016-07-19 | $24.20 | $24.20 | $24.20 | $24.20 | $22.75 | 13 |
2016-07-18 | $24.20 | $24.20 | $24.20 | $24.20 | $22.75 | 481 |
2016-07-15 | $24.27 | $24.27 | $24.10 | $24.25 | $22.79 | 2,364 |
2016-07-14 | $24.17 | $24.17 | $24.16 | $24.16 | $22.71 | 566 |
2016-07-13 | $24.07 | $24.07 | $24.07 | $24.07 | $22.62 | 1 |
2016-07-12 | $24.02 | $24.07 | $24.02 | $24.07 | $22.62 | 1,102 |
2016-07-11 | $23.43 | $23.43 | $23.43 | $23.43 | $22.02 | 10 |
2016-07-08 | $23.43 | $23.43 | $23.43 | $23.43 | $22.02 | 27 |
2016-07-07 | $23.43 | $23.43 | $23.43 | $23.43 | $22.02 | 100 |
2016-07-06 | $23.43 | $23.43 | $23.43 | $23.43 | $22.02 | 13 |
2016-07-05 | $23.43 | $23.43 | $23.43 | $23.43 | $22.02 | 51 |
2016-07-01 | $23.43 | $23.43 | $23.43 | $23.43 | $22.02 | 175 |
2016-06-30 | $23.43 | $23.43 | $23.43 | $23.43 | $22.02 | 181 |
2016-06-29 | $23.07 | $23.07 | $23.07 | $23.07 | $21.69 | 247 |
2016-06-28 | $22.65 | $22.65 | $22.65 | $22.65 | $21.29 | 321 |
2016-06-27 | $23.05 | $23.05 | $22.82 | $22.82 | $21.45 | 385 |
2016-06-24 | $22.68 | $23.55 | $21.87 | $23.55 | $22.13 | 310 |
2016-06-23 | $23.77 | $23.77 | $23.77 | $23.77 | $22.34 | 109 |
2016-06-22 | $23.48 | $23.48 | $23.48 | $23.48 | $22.07 | 50 |
2016-06-21 | $23.57 | $23.57 | $23.57 | $23.57 | $22.08 | 287 |
2016-06-20 | $23.48 | $23.48 | $23.48 | $23.48 | $21.99 | 0 |
2016-06-17 | $23.48 | $23.48 | $23.48 | $23.48 | $21.99 | 206 |
2016-06-16 | $23.52 | $23.58 | $23.52 | $23.58 | $22.08 | 931 |
2016-06-15 | $23.44 | $23.44 | $23.44 | $23.44 | $21.95 | 100 |
2016-06-14 | $23.88 | $23.88 | $23.88 | $23.88 | $22.36 | 24 |
2016-06-13 | $24.65 | $24.65 | $23.88 | $23.88 | $22.36 | 510 |
2016-06-10 | $23.78 | $23.85 | $23.78 | $23.83 | $22.32 | 1,550 |
2016-06-09 | $23.91 | $23.97 | $23.91 | $23.97 | $22.45 | 1,055 |
2016-06-08 | $23.95 | $23.95 | $23.95 | $23.95 | $22.43 | 0 |
2016-06-07 | $23.96 | $23.96 | $23.93 | $23.95 | $22.43 | 813 |
2016-06-06 | $23.80 | $23.83 | $23.80 | $23.83 | $22.32 | 1,822 |
2016-06-03 | $23.79 | $23.79 | $23.79 | $23.79 | $22.28 | 3 |
2016-06-02 | $23.79 | $23.79 | $23.79 | $23.79 | $22.28 | 801 |
2016-06-01 | $23.77 | $23.77 | $23.77 | $23.77 | $22.26 | 1 |
2016-05-31 | $23.77 | $23.77 | $23.77 | $23.77 | $22.26 | 0 |
2016-05-27 | $23.77 | $23.77 | $23.77 | $23.77 | $22.26 | 200 |
2016-05-26 | $23.46 | $23.46 | $23.46 | $23.46 | $21.97 | 0 |
2016-05-25 | $23.46 | $23.46 | $23.46 | $23.46 | $21.97 | 13 |
2016-05-24 | $23.46 | $23.46 | $23.46 | $23.46 | $21.97 | 50 |
2016-05-23 | $23.46 | $23.46 | $23.46 | $23.46 | $21.97 | 0 |
2016-05-20 | $23.46 | $23.46 | $23.46 | $23.46 | $21.97 | 20 |
2016-05-19 | $23.46 | $23.46 | $23.46 | $23.46 | $21.97 | 31 |
2016-05-18 | $23.46 | $23.46 | $23.46 | $23.46 | $21.97 | 122 |
2016-05-17 | $23.46 | $23.46 | $23.46 | $23.46 | $21.97 | 0 |
2016-05-16 | $23.46 | $23.46 | $23.46 | $23.46 | $21.97 | 100 |
2016-05-13 | $23.61 | $23.61 | $23.61 | $23.61 | $22.11 | 2 |
2016-05-12 | $23.62 | $23.62 | $23.61 | $23.61 | $22.11 | 2,208 |
2016-05-11 | $23.84 | $23.84 | $23.84 | $23.84 | $22.33 | 21 |
2016-05-10 | $23.84 | $23.84 | $23.84 | $23.84 | $22.33 | 200 |
2016-05-09 | $23.51 | $23.51 | $23.51 | $23.51 | $22.02 | 144 |
2016-05-06 | $23.41 | $23.51 | $23.41 | $23.51 | $22.02 | 925 |
2016-05-05 | $23.57 | $23.57 | $23.57 | $23.57 | $22.07 | 1,095 |
2016-05-04 | $23.92 | $23.92 | $23.92 | $23.92 | $22.40 | 96 |
2016-05-03 | $23.92 | $23.92 | $23.92 | $23.92 | $22.40 | 25 |
2016-05-02 | $23.92 | $23.92 | $23.92 | $23.92 | $22.40 | 0 |
2016-04-29 | $23.92 | $23.92 | $23.92 | $23.92 | $22.40 | 140 |
2016-04-28 | $24.27 | $24.27 | $23.92 | $23.92 | $22.40 | 897 |
2016-04-27 | $24.04 | $24.05 | $24.04 | $24.05 | $22.52 | 253 |
2016-04-26 | $24.17 | $24.17 | $24.17 | $24.17 | $22.64 | 323 |
2016-04-25 | $24.06 | $24.06 | $24.06 | $24.06 | $22.54 | 30 |
2016-04-22 | $24.08 | $24.08 | $24.06 | $24.06 | $22.54 | 604 |
2016-04-21 | $24.16 | $24.16 | $24.16 | $24.16 | $22.63 | 52 |
2016-04-20 | $24.16 | $24.16 | $24.16 | $24.16 | $22.63 | 0 |
2016-04-19 | $24.17 | $24.17 | $24.16 | $24.16 | $22.63 | 501 |
2016-04-18 | $24.06 | $24.06 | $24.06 | $24.06 | $22.53 | 321 |
2016-04-15 | $23.68 | $23.68 | $23.68 | $23.68 | $22.18 | 0 |
2016-04-14 | $23.68 | $23.68 | $23.68 | $23.68 | $22.18 | 0 |
2016-04-13 | $23.68 | $23.68 | $23.68 | $23.68 | $22.18 | 4 |
2016-04-12 | $23.76 | $23.76 | $23.68 | $23.68 | $22.18 | 999 |
2016-04-11 | $23.65 | $23.65 | $23.63 | $23.63 | $22.13 | 2,087 |
2016-04-08 | $23.65 | $23.65 | $23.53 | $23.61 | $22.11 | 2,670 |
2016-04-07 | $23.70 | $23.70 | $23.70 | $23.70 | $22.19 | 0 |
2016-04-06 | $23.70 | $23.70 | $23.70 | $23.70 | $22.19 | 506 |
2016-04-05 | $23.83 | $23.83 | $23.83 | $23.83 | $22.31 | 20 |
2016-04-04 | $23.83 | $23.83 | $23.83 | $23.83 | $22.31 | 139 |
2016-04-01 | $23.78 | $23.78 | $23.78 | $23.78 | $22.27 | 6 |
2016-03-31 | $23.80 | $23.94 | $23.78 | $23.78 | $22.27 | 2,911 |
2016-03-30 | $23.75 | $23.75 | $23.75 | $23.75 | $22.24 | 4 |
2016-03-29 | $23.75 | $23.75 | $23.75 | $23.75 | $22.24 | 33 |
2016-03-28 | $23.75 | $23.75 | $23.75 | $23.75 | $22.24 | 2,006 |
2016-03-24 | $23.53 | $23.53 | $23.53 | $23.53 | $22.03 | 731 |
2016-03-23 | $23.73 | $23.73 | $23.73 | $23.73 | $22.22 | 32 |
2016-03-22 | $23.83 | $23.83 | $23.83 | $23.83 | $22.23 | 45 |
2016-03-21 | $23.91 | $23.91 | $23.83 | $23.83 | $22.23 | 1,630 |
2016-03-18 | $23.54 | $23.54 | $23.54 | $23.54 | $21.96 | 0 |
2016-03-17 | $23.54 | $23.54 | $23.54 | $23.54 | $21.96 | 14 |
2016-03-16 | $23.52 | $23.54 | $23.50 | $23.54 | $21.96 | 402 |
2016-03-15 | $23.51 | $23.51 | $23.51 | $23.51 | $21.93 | 308 |
2016-03-14 | $23.55 | $23.55 | $23.55 | $23.55 | $21.96 | 50 |
2016-03-11 | $23.51 | $23.55 | $23.51 | $23.55 | $21.96 | 400 |
2016-03-10 | $23.17 | $23.17 | $23.17 | $23.17 | $21.61 | 11 |
2016-03-09 | $23.17 | $23.17 | $23.17 | $23.17 | $21.61 | 165 |
2016-03-08 | $23.25 | $23.25 | $23.25 | $23.25 | $21.69 | 0 |
2016-03-07 | $23.15 | $23.33 | $23.15 | $23.25 | $21.69 | 2,402 |
2016-03-04 | $23.11 | $23.11 | $23.11 | $23.11 | $21.56 | 60 |
2016-03-03 | $23.11 | $23.11 | $23.11 | $23.11 | $21.56 | 181 |
2016-03-02 | $22.95 | $22.95 | $22.95 | $22.95 | $21.41 | 0 |
2016-03-01 | $22.95 | $22.95 | $22.95 | $22.95 | $21.41 | 114 |
2016-02-29 | $22.74 | $22.74 | $22.74 | $22.74 | $21.21 | 294 |
2016-02-26 | $22.70 | $22.70 | $22.70 | $22.70 | $21.17 | 0 |
2016-02-25 | $22.70 | $22.70 | $22.70 | $22.70 | $21.17 | 160 |
2016-02-24 | $22.49 | $22.57 | $22.49 | $22.57 | $21.05 | 320 |
2016-02-23 | $22.60 | $22.60 | $22.60 | $22.60 | $21.08 | 2 |
2016-02-22 | $22.60 | $22.60 | $22.60 | $22.60 | $21.08 | 13 |
2016-02-19 | $22.60 | $22.60 | $22.60 | $22.60 | $21.08 | 1 |
2016-02-18 | $22.59 | $22.60 | $22.54 | $22.60 | $21.08 | 2,386 |
2016-02-17 | $21.85 | $21.85 | $21.85 | $21.85 | $20.38 | 20 |
2016-02-16 | $21.85 | $21.85 | $21.85 | $21.85 | $20.38 | 24 |
2016-02-12 | $21.91 | $21.91 | $21.85 | $21.85 | $20.38 | 930 |
2016-02-11 | $21.94 | $21.94 | $21.94 | $21.94 | $20.46 | 58 |
2016-02-10 | $21.94 | $21.94 | $21.94 | $21.94 | $20.46 | 105 |
2016-02-09 | $21.77 | $21.77 | $21.77 | $21.77 | $20.31 | 14 |
2016-02-08 | $21.77 | $21.77 | $21.77 | $21.77 | $20.31 | 805 |
2016-02-05 | $22.15 | $22.15 | $22.15 | $22.15 | $20.66 | 590 |
2016-02-04 | $22.52 | $22.52 | $22.52 | $22.52 | $21.01 | 200 |
2016-02-03 | $22.20 | $22.20 | $22.20 | $22.20 | $20.71 | 1,504 |
2016-02-02 | $22.43 | $22.43 | $22.43 | $22.43 | $20.92 | 13 |
2016-02-01 | $22.50 | $22.50 | $22.43 | $22.43 | $20.92 | 5,121 |
2016-01-29 | $22.53 | $22.53 | $22.53 | $22.53 | $21.01 | 250 |
2016-01-28 | $22.30 | $22.30 | $22.30 | $22.30 | $20.80 | 0 |
2016-01-27 | $22.30 | $22.30 | $22.30 | $22.30 | $20.80 | 505 |
2016-01-26 | $22.25 | $22.26 | $22.25 | $22.26 | $20.76 | 630 |
2016-01-25 | $21.75 | $21.75 | $21.75 | $21.75 | $20.29 | 20 |
2016-01-22 | $21.75 | $21.75 | $21.75 | $21.75 | $20.29 | 6 |
2016-01-21 | $21.75 | $21.75 | $21.75 | $21.75 | $20.29 | 1 |
2016-01-20 | $21.93 | $21.95 | $21.75 | $21.75 | $20.29 | 880 |
2016-01-19 | $22.57 | $22.57 | $22.57 | $22.57 | $21.05 | 307 |
2016-01-15 | $22.57 | $22.57 | $22.57 | $22.57 | $21.05 | 0 |
2016-01-14 | $22.49 | $22.59 | $22.49 | $22.57 | $21.05 | 1,038 |
2016-01-13 | $22.72 | $22.72 | $22.72 | $22.72 | $21.19 | 1 |
2016-01-12 | $23.09 | $23.09 | $22.72 | $22.72 | $21.19 | 1,306 |
2016-01-11 | $23.04 | $23.04 | $23.03 | $23.03 | $21.48 | 318 |
2016-01-08 | $23.09 | $23.09 | $23.00 | $23.01 | $21.46 | 420 |
2016-01-07 | $23.20 | $23.20 | $23.20 | $23.20 | $21.64 | 215 |
2016-01-06 | $24.24 | $24.24 | $24.24 | $24.24 | $22.61 | 1 |
2016-01-05 | $24.24 | $24.24 | $24.24 | $24.24 | $22.61 | 21 |
2016-01-04 | $24.24 | $24.24 | $24.24 | $24.24 | $22.61 | 42 |
2015-12-31 | $24.24 | $24.24 | $24.24 | $24.24 | $22.61 | 5 |
2015-12-30 | $24.24 | $24.24 | $24.24 | $24.24 | $22.61 | 0 |
2015-12-29 | $24.24 | $24.24 | $24.24 | $24.24 | $22.61 | 545 |
2015-12-28 | $24.24 | $24.24 | $24.24 | $24.24 | $22.61 | 155 |
2015-12-24 | $23.94 | $23.94 | $23.94 | $23.94 | $22.33 | 77 |
2015-12-23 | $23.94 | $23.94 | $23.94 | $23.94 | $22.33 | 83 |
2015-12-22 | $24.06 | $24.06 | $24.06 | $24.06 | $22.34 | 20 |
2015-12-21 | $24.06 | $24.06 | $24.06 | $24.06 | $22.34 | 0 |
2015-12-18 | $24.24 | $24.24 | $24.06 | $24.06 | $22.34 | 540 |
2015-12-17 | $24.35 | $24.35 | $24.35 | $24.35 | $22.60 | 1 |
2015-12-16 | $24.35 | $24.35 | $24.35 | $24.35 | $22.60 | 16 |
2015-12-15 | $24.47 | $24.47 | $24.31 | $24.35 | $22.60 | 1,066 |
2015-12-14 | $24.47 | $24.47 | $24.47 | $24.47 | $22.72 | 391 |
2015-12-11 | $24.50 | $24.50 | $24.50 | $24.50 | $22.75 | 51 |
2015-12-10 | $24.50 | $24.50 | $24.50 | $24.50 | $22.75 | 150 |
2015-12-09 | $24.52 | $24.52 | $24.52 | $24.52 | $22.76 | 400 |
2015-12-08 | $24.64 | $24.64 | $24.64 | $24.64 | $22.87 | 325 |
2015-12-07 | $24.95 | $24.95 | $24.95 | $24.95 | $23.16 | 0 |
2015-12-04 | $24.95 | $24.95 | $24.95 | $24.95 | $23.16 | 1 |
2015-12-03 | $24.95 | $24.95 | $24.95 | $24.95 | $23.16 | 3 |
2015-12-02 | $24.95 | $24.95 | $24.95 | $24.95 | $23.16 | 0 |
2015-12-01 | $24.95 | $24.95 | $24.95 | $24.95 | $23.16 | 301 |
2015-11-30 | $24.97 | $24.97 | $24.97 | $24.97 | $23.18 | 2 |
2015-11-27 | $24.97 | $24.97 | $24.97 | $24.97 | $23.18 | 37 |
2015-11-25 | $24.97 | $24.97 | $24.97 | $24.97 | $23.18 | 0 |
2015-11-24 | $24.97 | $24.97 | $24.97 | $24.97 | $23.18 | 286 |
2015-11-23 | $24.86 | $24.87 | $24.85 | $24.85 | $23.07 | 2,470 |
2015-11-20 | $24.99 | $24.99 | $24.99 | $24.99 | $23.20 | 405 |
2015-11-19 | $24.70 | $24.70 | $24.70 | $24.70 | $22.93 | 1 |
2015-11-18 | $24.70 | $24.70 | $24.70 | $24.70 | $22.93 | 0 |
2015-11-17 | $24.70 | $24.70 | $24.70 | $24.70 | $22.93 | 402 |
2015-11-16 | $24.64 | $24.64 | $24.64 | $24.64 | $22.88 | 105 |
2015-11-13 | $25.24 | $25.24 | $25.24 | $25.24 | $23.43 | 2 |
2015-11-12 | $25.24 | $25.24 | $25.24 | $25.24 | $23.43 | 6 |
2015-11-11 | $25.24 | $25.24 | $25.24 | $25.24 | $23.43 | 0 |
2015-11-10 | $25.24 | $25.24 | $25.24 | $25.24 | $23.43 | 42 |
2015-11-09 | $25.24 | $25.24 | $25.24 | $25.24 | $23.43 | 45 |
2015-11-06 | $25.24 | $25.24 | $25.24 | $25.24 | $23.43 | 0 |
2015-11-05 | $25.24 | $25.24 | $25.24 | $25.24 | $23.43 | 0 |
2015-11-04 | $25.24 | $25.24 | $25.24 | $25.24 | $23.43 | 13 |
2015-11-03 | $25.24 | $25.24 | $25.24 | $25.24 | $23.43 | 106 |
2015-11-02 | $25.09 | $25.24 | $25.09 | $25.24 | $23.43 | 522 |
2015-10-30 | $25.12 | $25.23 | $25.12 | $25.23 | $23.42 | 921 |
2015-10-29 | $25.08 | $25.08 | $25.08 | $25.08 | $23.28 | 0 |
2015-10-28 | $25.08 | $25.08 | $25.08 | $25.08 | $23.28 | 0 |
2015-10-27 | $25.08 | $25.08 | $25.08 | $25.08 | $23.28 | 3 |
2015-10-26 | $25.08 | $25.08 | $25.08 | $25.08 | $23.28 | 215 |
2015-10-23 | $24.99 | $25.07 | $24.99 | $25.07 | $23.27 | 2,767 |
2015-10-22 | $24.70 | $24.70 | $24.70 | $24.70 | $22.93 | 0 |
2015-10-21 | $24.70 | $24.70 | $24.70 | $24.70 | $22.93 | 271 |
2015-10-20 | $24.61 | $24.61 | $24.61 | $24.61 | $22.85 | 5 |
2015-10-19 | $24.61 | $24.61 | $24.61 | $24.61 | $22.85 | 506 |
2015-10-16 | $24.50 | $24.50 | $24.50 | $24.50 | $22.74 | 3 |
2015-10-15 | $24.50 | $24.50 | $24.50 | $24.50 | $22.74 | 429 |
2015-10-14 | $24.05 | $24.05 | $24.05 | $24.05 | $22.33 | 9 |
2015-10-13 | $24.05 | $24.05 | $24.05 | $24.05 | $22.33 | 89 |
2015-10-12 | $24.05 | $24.05 | $24.05 | $24.05 | $22.33 | 16 |
2015-10-09 | $24.05 | $24.05 | $24.05 | $24.05 | $22.33 | 14 |
2015-10-08 | $24.05 | $24.05 | $24.05 | $24.05 | $22.33 | 193 |
2015-10-07 | $24.05 | $24.05 | $24.05 | $24.05 | $22.33 | 180 |
2015-10-06 | $23.22 | $23.22 | $23.22 | $23.22 | $21.56 | 95 |
2015-10-05 | $23.22 | $23.22 | $23.22 | $23.22 | $21.56 | 1 |
2015-10-02 | $23.22 | $23.22 | $23.22 | $23.22 | $21.56 | 2 |
2015-10-01 | $23.22 | $23.22 | $23.22 | $23.22 | $21.56 | 394 |
2015-09-30 | $23.39 | $23.39 | $23.39 | $23.39 | $21.71 | 391 |
2015-09-29 | $23.10 | $23.16 | $23.10 | $23.16 | $21.50 | 1,241 |
2015-09-28 | $23.42 | $23.42 | $23.41 | $23.41 | $21.73 | 1,357 |
2015-09-25 | $24.13 | $24.13 | $24.13 | $24.13 | $22.40 | 1,605 |
2015-09-24 | $23.55 | $23.55 | $23.55 | $23.55 | $21.86 | 104 |
2015-09-23 | $23.61 | $23.61 | $23.61 | $23.61 | $21.92 | 2 |
2015-09-22 | $24.00 | $24.00 | $23.70 | $23.70 | $21.92 | 2,388 |
2015-09-21 | $24.02 | $24.02 | $24.02 | $24.02 | $22.22 | 63 |
2015-09-18 | $24.02 | $24.02 | $24.02 | $24.02 | $22.22 | 301 |
2015-09-17 | $24.23 | $24.23 | $24.23 | $24.23 | $22.41 | 30 |
2015-09-16 | $24.23 | $24.23 | $24.23 | $24.23 | $22.41 | 25 |
2015-09-15 | $24.23 | $24.23 | $24.23 | $24.23 | $22.41 | 117 |
2015-09-14 | $24.97 | $24.97 | $24.56 | $24.56 | $22.72 | 812 |
2015-09-11 | $24.88 | $24.88 | $24.88 | $24.88 | $23.01 | 3 |
2015-09-10 | $24.88 | $24.88 | $24.88 | $24.88 | $23.01 | 4 |
2015-09-09 | $24.88 | $24.88 | $24.88 | $24.88 | $23.01 | 18 |
2015-09-08 | $24.91 | $24.91 | $24.79 | $24.88 | $23.01 | 1,225 |
First Trust Dorsey Wright People`s Portfolio ETF (DWPP) News Headlines
Recent First Trust Dorsey Wright People`s Portfolio ETF (DWPP) News
Similar Companies to First Trust Dorsey Wright People`s Portfolio ETF (DWPP) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |