iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.16 ($0.33) 1.61%
iShares Interest Rate Hedged Emerging Markets Bond ETF - Daily Information
Click for more stock information on iShares Interest Rate Hedged Emerging Markets Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.08 |
Previous Close | $21.16 |
High | $21.26 |
Low | $21.06 |
Adjusted Open | $21.08 |
Previous Adjusted Close | $21.16 |
Adjusted High | $21.26 |
Adjusted Low | $21.06 |
About iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH)
The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in U.S. dollar-denominated emerging market bonds, in one or more underlying funds that principally invest in emerging market bonds and in U.S. Treasury securities (or cash equivalents). The Fund intends to invest a substantial portion of its assets in the Underlying Fund. The Fund attempts to mitigate the interest rate risk of the underlying securities and/or the Underlying Fund (as determined by BFA) primarily through the use of positions in both U.S. Treasury futures contracts and interest rate swaps (i.e., enter into a contract or contracts in which the Fund will make fixed-rate payments while receiving floating-rate payments based on a reference rate). The bonds in which the Underlying Fund invests include both investment-grade and non-investment-grade bonds and generally have at least two years until maturity at the time of investment. The Fund may also invest in other interest rate futures contracts, including but not limited to, Eurodollar and Federal Funds futures. The Fund’s futures and interest rate swap positions are not intended to mitigate credit risk or other factors influencing the price of emerging market bonds, which may have a greater impact than interest rates. The Fund is an actively managed exchange-traded fund (“ETF”) that does not seek to replicate the performance of a specified index. The Fund may also invest in other ETFs (including other iShares funds), U.S. government securities, options and swap contracts, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund may have a higher degree of portfolio turnover than funds that seek to replicate the performance of an index. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).
Invest in iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH)
Historical Stock Data for iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-08-22 | $21.08 | $21.26 | $21.06 | $21.16 | $21.16 | 3,647 |
2022-08-19 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 75 |
2022-08-18 | $20.86 | $21.02 | $20.85 | $21.02 | $21.02 | 1,355 |
2022-08-17 | $21.13 | $21.13 | $20.76 | $20.95 | $20.95 | 273,253 |
2022-08-16 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 7 |
2022-08-15 | $21.56 | $21.56 | $21.53 | $21.53 | $21.53 | 173 |
2022-08-12 | $21.58 | $21.59 | $21.51 | $21.59 | $21.59 | 954 |
2022-08-11 | $21.65 | $21.65 | $21.45 | $21.45 | $21.45 | 1,331 |
2022-08-10 | $21.28 | $21.46 | $21.27 | $21.41 | $21.41 | 21,326 |
2022-08-09 | $21.26 | $21.26 | $21.09 | $21.09 | $21.09 | 3,314 |
2022-08-08 | $21.32 | $21.37 | $21.32 | $21.37 | $21.37 | 176 |
2022-08-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 74 |
2022-08-04 | $21.05 | $21.05 | $21.03 | $21.04 | $21.04 | 1,173 |
2022-08-03 | $20.96 | $21.01 | $20.96 | $21.01 | $21.01 | 396 |
2022-08-02 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 164 |
2022-08-01 | $20.87 | $20.87 | $20.83 | $20.86 | $20.78 | 593 |
2022-07-29 | $20.89 | $20.96 | $20.87 | $20.94 | $20.86 | 2,175 |
2022-07-28 | $20.74 | $20.87 | $20.71 | $20.84 | $20.76 | 63,620 |
2022-07-27 | $20.71 | $20.71 | $20.71 | $20.71 | $20.63 | 61 |
2022-07-26 | $20.41 | $20.41 | $20.39 | $20.40 | $20.32 | 6,021 |
2022-07-25 | $20.61 | $20.63 | $20.60 | $20.60 | $20.52 | 5,670 |
2022-07-22 | $20.51 | $20.55 | $20.51 | $20.55 | $20.47 | 643 |
2022-07-21 | $20.51 | $20.51 | $20.51 | $20.51 | $20.43 | 3 |
2022-07-20 | $20.56 | $20.56 | $20.56 | $20.56 | $20.48 | 117 |
2022-07-19 | $20.34 | $20.39 | $20.34 | $20.39 | $20.31 | 565 |
2022-07-18 | $20.06 | $20.06 | $20.06 | $20.06 | $19.98 | 212 |
2022-07-15 | $20.01 | $20.01 | $20.01 | $20.01 | $19.93 | 1,188 |
2022-07-14 | $20.01 | $20.01 | $19.86 | $19.86 | $19.78 | 1,188 |
2022-07-13 | $20.09 | $20.15 | $20.09 | $20.15 | $20.07 | 2,324 |
2022-07-12 | $20.22 | $20.27 | $20.16 | $20.27 | $20.20 | 3,094 |
2022-07-11 | $20.40 | $20.41 | $20.37 | $20.41 | $20.33 | 386 |
2022-07-08 | $20.65 | $20.65 | $20.65 | $20.65 | $20.57 | 68 |
2022-07-07 | $20.47 | $20.65 | $20.47 | $20.61 | $20.53 | 1,900 |
2022-07-06 | $20.59 | $20.59 | $20.51 | $20.54 | $20.46 | 873 |
2022-07-05 | $20.50 | $20.60 | $20.48 | $20.58 | $20.50 | 11,778 |
2022-07-01 | $20.79 | $20.84 | $20.75 | $20.84 | $20.68 | 443 |
2022-06-30 | $20.56 | $20.81 | $20.55 | $20.80 | $20.65 | 49,009 |
2022-06-29 | $20.66 | $20.86 | $20.66 | $20.84 | $20.69 | 104,208 |
2022-06-28 | $20.90 | $20.90 | $20.79 | $20.80 | $20.65 | 633 |
2022-06-27 | $21.06 | $21.06 | $20.97 | $20.97 | $20.81 | 693 |
2022-06-24 | $21.11 | $21.14 | $21.11 | $21.14 | $20.99 | 127 |
2022-06-23 | $21.03 | $21.03 | $21.03 | $21.03 | $20.87 | 175 |
2022-06-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.84 | 175 |
2022-06-21 | $21.22 | $21.22 | $21.12 | $21.19 | $21.03 | 550 |
2022-06-17 | $21.06 | $21.14 | $21.05 | $21.14 | $20.98 | 3,321 |
2022-06-16 | $21.06 | $21.06 | $21.06 | $21.06 | $20.91 | 102 |
2022-06-15 | $21.41 | $21.58 | $21.41 | $21.58 | $21.42 | 1,386 |
2022-06-14 | $21.16 | $21.22 | $21.16 | $21.22 | $21.06 | 2,587 |
2022-06-13 | $21.09 | $21.11 | $21.09 | $21.11 | $20.96 | 167 |
2022-06-10 | $21.42 | $21.42 | $21.37 | $21.37 | $21.21 | 913 |
2022-06-09 | $21.64 | $21.64 | $21.53 | $21.53 | $21.37 | 382 |
2022-06-08 | $21.71 | $21.72 | $21.67 | $21.72 | $21.56 | 388 |
2022-06-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.69 | 7 |
2022-06-06 | $22.00 | $22.00 | $21.80 | $21.80 | $21.64 | 411 |
2022-06-03 | $21.89 | $21.91 | $21.89 | $21.91 | $21.75 | 1,978 |
2022-06-02 | $22.03 | $22.03 | $22.03 | $22.03 | $21.87 | 2 |
2022-06-01 | $21.89 | $21.89 | $21.89 | $21.89 | $21.67 | 60 |
2022-05-31 | $21.82 | $21.90 | $21.82 | $21.86 | $21.64 | 3,795 |
2022-05-27 | $21.84 | $21.84 | $21.76 | $21.76 | $21.54 | 2,475 |
2022-05-26 | $21.73 | $21.76 | $21.72 | $21.76 | $21.54 | 5,876 |
2022-05-25 | $21.52 | $21.62 | $21.52 | $21.62 | $21.41 | 118 |
2022-05-24 | $21.31 | $21.49 | $21.31 | $21.45 | $21.24 | 9,259 |
2022-05-23 | $21.46 | $21.46 | $21.46 | $21.46 | $21.24 | 151 |
2022-05-20 | $21.36 | $21.36 | $21.21 | $21.34 | $21.13 | 5,149 |
2022-05-19 | $21.34 | $21.34 | $21.26 | $21.32 | $21.10 | 851 |
2022-05-18 | $21.42 | $21.42 | $21.26 | $21.26 | $21.05 | 195 |
2022-05-17 | $21.48 | $21.53 | $21.48 | $21.53 | $21.32 | 538 |
2022-05-16 | $21.38 | $21.41 | $21.36 | $21.36 | $21.14 | 2,220 |
2022-05-13 | $21.54 | $21.55 | $21.43 | $21.49 | $21.27 | 8,878 |
2022-05-12 | $21.41 | $21.41 | $21.40 | $21.40 | $21.18 | 116 |
2022-05-11 | $21.55 | $21.56 | $21.41 | $21.41 | $21.20 | 795 |
2022-05-10 | $21.51 | $21.51 | $21.36 | $21.46 | $21.25 | 1,599 |
2022-05-09 | $21.59 | $21.59 | $21.44 | $21.44 | $21.22 | 308 |
2022-05-06 | $21.81 | $21.81 | $21.73 | $21.76 | $21.54 | 5,586 |
2022-05-05 | $22.04 | $22.04 | $21.84 | $21.94 | $21.72 | 1,453 |
2022-05-04 | $21.86 | $22.04 | $21.85 | $22.04 | $21.82 | 1,198 |
2022-05-03 | $21.81 | $21.82 | $21.81 | $21.81 | $21.59 | 743 |
2022-05-02 | $21.79 | $21.80 | $21.79 | $21.80 | $21.52 | 148 |
2022-04-29 | $21.92 | $21.92 | $21.81 | $21.81 | $21.53 | 418 |
2022-04-28 | $22.00 | $22.03 | $22.00 | $22.03 | $21.75 | 125 |
2022-04-27 | $21.96 | $21.96 | $21.96 | $21.96 | $21.68 | 54 |
2022-04-26 | $22.02 | $22.02 | $21.95 | $21.95 | $21.67 | 352 |
2022-04-25 | $21.85 | $22.19 | $21.85 | $22.13 | $21.85 | 6,095 |
2022-04-22 | $22.28 | $22.28 | $21.94 | $22.03 | $21.75 | 4,133 |
2022-04-21 | $22.26 | $22.26 | $22.26 | $22.26 | $21.98 | 77 |
2022-04-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.06 | 416 |
2022-04-19 | $22.32 | $22.33 | $22.30 | $22.30 | $22.02 | 3,655 |
2022-04-18 | $22.33 | $22.33 | $22.30 | $22.30 | $22.02 | 807 |
2022-04-14 | $22.31 | $22.31 | $22.26 | $22.26 | $21.98 | 181 |
2022-04-13 | $22.23 | $22.28 | $22.23 | $22.28 | $22.00 | 314 |
2022-04-12 | $22.37 | $22.37 | $22.21 | $22.25 | $21.97 | 11,225 |
2022-04-11 | $22.33 | $22.34 | $22.26 | $22.26 | $21.98 | 4,593 |
2022-04-08 | $22.44 | $22.44 | $22.38 | $22.38 | $22.10 | 661 |
2022-04-07 | $22.42 | $22.52 | $22.41 | $22.41 | $22.13 | 2,876 |
2022-04-06 | $22.50 | $22.53 | $22.49 | $22.49 | $22.21 | 123,867 |
2022-04-05 | $22.58 | $22.58 | $22.44 | $22.44 | $22.16 | 258 |
2022-04-04 | $22.50 | $22.63 | $22.50 | $22.63 | $22.34 | 985 |
2022-04-01 | $22.54 | $22.57 | $22.54 | $22.57 | $22.21 | 1,192 |
2022-03-31 | $22.49 | $22.54 | $22.46 | $22.50 | $22.15 | 15,121 |
2022-03-30 | $22.42 | $22.60 | $22.42 | $22.51 | $22.16 | 16,680 |
2022-03-29 | $22.61 | $22.68 | $22.61 | $22.65 | $22.29 | 9,710 |
2022-03-28 | $22.44 | $22.46 | $22.44 | $22.45 | $22.10 | 383 |
2022-03-25 | $22.24 | $22.30 | $22.24 | $22.26 | $21.91 | 1,507 |
2022-03-24 | $22.12 | $22.15 | $22.10 | $22.15 | $21.80 | 729 |
2022-03-23 | $22.07 | $22.07 | $22.05 | $22.05 | $21.71 | 153 |
2022-03-22 | $22.14 | $22.14 | $22.13 | $22.13 | $21.79 | 265 |
2022-03-21 | $22.04 | $22.04 | $22.04 | $22.04 | $21.69 | 414 |
2022-03-18 | $22.19 | $22.19 | $22.16 | $22.16 | $21.81 | 414 |
2022-03-17 | $22.36 | $22.37 | $22.32 | $22.32 | $21.97 | 4,756 |
2022-03-16 | $22.07 | $22.14 | $21.92 | $22.14 | $21.80 | 880 |
2022-03-15 | $21.65 | $21.71 | $21.65 | $21.71 | $21.37 | 8,616 |
2022-03-14 | $21.56 | $21.56 | $21.52 | $21.53 | $21.19 | 371 |
2022-03-11 | $21.52 | $21.52 | $21.36 | $21.36 | $21.03 | 554 |
2022-03-10 | $21.48 | $21.55 | $21.44 | $21.51 | $21.18 | 1,234 |
2022-03-09 | $21.42 | $21.46 | $21.39 | $21.39 | $21.06 | 1,169 |
2022-03-08 | $21.32 | $21.32 | $21.12 | $21.15 | $20.81 | 1,169 |
2022-03-07 | $20.91 | $20.92 | $20.84 | $20.84 | $20.51 | 1,395 |
2022-03-04 | $21.10 | $21.10 | $20.95 | $20.95 | $20.62 | 298 |
2022-03-03 | $21.65 | $21.65 | $21.58 | $21.60 | $21.26 | 438 |
2022-03-02 | $21.55 | $21.75 | $21.55 | $21.69 | $21.35 | 5,336 |
2022-03-01 | $21.72 | $21.72 | $21.51 | $21.51 | $21.12 | 967 |
2022-02-28 | $22.02 | $22.10 | $21.93 | $22.03 | $21.63 | 4,135 |
2022-02-25 | $22.52 | $22.52 | $22.36 | $22.39 | $21.98 | 896 |
2022-02-24 | $21.65 | $22.17 | $21.65 | $22.17 | $21.76 | 1,362 |
2022-02-23 | $22.69 | $22.69 | $22.37 | $22.38 | $21.97 | 3,437 |
2022-02-22 | $22.86 | $22.86 | $22.64 | $22.69 | $22.28 | 1,401 |
2022-02-18 | $22.98 | $23.03 | $22.96 | $22.97 | $22.56 | 10,233 |
2022-02-17 | $23.07 | $23.10 | $23.03 | $23.05 | $22.63 | 1,722 |
2022-02-16 | $23.24 | $23.26 | $23.24 | $23.26 | $22.83 | 1,847 |
2022-02-15 | $23.19 | $23.22 | $23.19 | $23.22 | $22.79 | 4,284 |
2022-02-14 | $23.16 | $23.16 | $23.14 | $23.14 | $22.71 | 411 |
2022-02-11 | $23.39 | $23.39 | $22.97 | $22.97 | $22.55 | 587 |
2022-02-10 | $23.36 | $23.41 | $23.24 | $23.24 | $22.82 | 16,973 |
2022-02-09 | $23.28 | $23.28 | $23.28 | $23.28 | $22.86 | 173 |
2022-02-08 | $23.20 | $23.24 | $23.20 | $23.21 | $22.78 | 13,138 |
2022-02-07 | $23.15 | $23.22 | $23.15 | $23.22 | $22.80 | 767 |
2022-02-04 | $23.24 | $23.28 | $23.23 | $23.25 | $22.83 | 6,381 |
2022-02-03 | $23.28 | $23.29 | $23.25 | $23.25 | $22.83 | 625 |
2022-02-02 | $23.29 | $23.29 | $23.29 | $23.29 | $22.87 | 12 |
2022-02-01 | $23.30 | $23.30 | $23.30 | $23.30 | $22.82 | 4,265 |
2022-01-31 | $23.13 | $23.26 | $23.13 | $23.22 | $22.75 | 4,265 |
2022-01-28 | $23.19 | $23.19 | $23.15 | $23.19 | $22.72 | 241 |
2022-01-27 | $23.29 | $23.30 | $23.18 | $23.19 | $22.73 | 6,748 |
2022-01-26 | $23.22 | $23.22 | $23.10 | $23.10 | $22.63 | 328 |
2022-01-25 | $23.11 | $23.15 | $23.08 | $23.15 | $22.68 | 3,685 |
2022-01-24 | $22.99 | $23.07 | $22.95 | $23.05 | $22.59 | 1,700 |
2022-01-21 | $23.18 | $23.22 | $23.13 | $23.14 | $22.67 | 1,259 |
2022-01-20 | $23.32 | $23.32 | $23.18 | $23.18 | $22.71 | 1,182 |
2022-01-19 | $23.17 | $23.17 | $23.11 | $23.11 | $22.64 | 471 |
2022-01-18 | $23.05 | $23.05 | $23.05 | $23.05 | $22.58 | 5 |
2022-01-14 | $23.10 | $23.10 | $23.10 | $23.10 | $22.63 | 23 |
2022-01-13 | $23.28 | $23.28 | $23.19 | $23.19 | $22.72 | 435 |
2022-01-12 | $23.30 | $23.30 | $23.30 | $23.30 | $22.82 | 49 |
2022-01-11 | $23.37 | $23.37 | $23.33 | $23.33 | $22.85 | 746 |
2022-01-10 | $23.37 | $23.37 | $23.36 | $23.36 | $22.89 | 804 |
2022-01-07 | $23.41 | $23.41 | $23.40 | $23.40 | $22.92 | 1,167 |
2022-01-06 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 1,224 |
2022-01-05 | $23.40 | $23.40 | $23.35 | $23.35 | $22.88 | 1,224 |
2022-01-04 | $23.57 | $23.57 | $23.48 | $23.50 | $23.02 | 1,387 |
2022-01-03 | $23.46 | $23.46 | $23.46 | $23.46 | $22.99 | 134 |
2021-12-31 | $23.52 | $23.52 | $23.49 | $23.52 | $23.04 | 671 |
2021-12-30 | $23.52 | $23.55 | $23.52 | $23.55 | $23.07 | 1,727 |
2021-12-29 | $23.27 | $23.46 | $23.27 | $23.44 | $22.97 | 10,912 |
2021-12-28 | $23.42 | $23.42 | $23.42 | $23.42 | $22.95 | 41 |
2021-12-27 | $23.39 | $23.44 | $23.39 | $23.44 | $22.96 | 148 |
2021-12-23 | $23.33 | $23.36 | $23.33 | $23.36 | $22.89 | 181 |
2021-12-22 | $23.28 | $23.34 | $23.27 | $23.32 | $22.79 | 1,288 |
2021-12-21 | $23.22 | $23.31 | $23.22 | $23.31 | $22.78 | 643 |
2021-12-20 | $23.11 | $23.18 | $23.06 | $23.18 | $22.65 | 1,191 |
2021-12-17 | $23.25 | $23.32 | $23.25 | $23.32 | $22.78 | 843 |
2021-12-16 | $23.46 | $23.46 | $23.38 | $23.40 | $22.86 | 674 |
2021-12-15 | $23.42 | $23.42 | $23.28 | $23.40 | $22.86 | 615 |
2021-12-14 | $23.36 | $23.43 | $23.36 | $23.43 | $22.89 | 338 |
2021-12-13 | $23.45 | $23.50 | $23.45 | $23.50 | $22.96 | 300 |
2021-12-10 | $23.44 | $23.47 | $23.44 | $23.47 | $22.93 | 551 |
2021-12-09 | $23.54 | $23.54 | $23.49 | $23.49 | $22.95 | 367 |
2021-12-08 | $23.54 | $23.55 | $23.47 | $23.52 | $22.98 | 2,846 |
2021-12-07 | $23.41 | $23.48 | $23.41 | $23.48 | $22.94 | 5,900 |
2021-12-06 | $23.11 | $23.30 | $23.11 | $23.30 | $22.76 | 4,187 |
2021-12-03 | $23.19 | $23.19 | $23.16 | $23.17 | $22.64 | 4,288 |
2021-12-02 | $23.22 | $23.22 | $23.22 | $23.22 | $22.68 | 211 |
2021-12-01 | $23.17 | $23.20 | $23.15 | $23.15 | $22.55 | 1,244 |
2021-11-30 | $23.05 | $23.05 | $22.98 | $23.04 | $22.44 | 2,372 |
2021-11-29 | $23.20 | $23.20 | $23.19 | $23.19 | $22.59 | 565 |
2021-11-26 | $22.96 | $22.96 | $22.93 | $22.93 | $22.34 | 1,040 |
2021-11-24 | $23.55 | $23.55 | $23.44 | $23.48 | $22.87 | 672 |
2021-11-23 | $23.49 | $23.49 | $23.45 | $23.45 | $22.85 | 452 |
2021-11-22 | $23.48 | $23.52 | $23.48 | $23.50 | $22.89 | 264 |
2021-11-19 | $23.57 | $23.57 | $23.57 | $23.57 | $22.96 | 77 |
2021-11-18 | $23.64 | $23.64 | $23.64 | $23.64 | $23.02 | 77 |
2021-11-17 | $23.67 | $23.67 | $23.60 | $23.64 | $23.02 | 472 |
2021-11-16 | $23.81 | $23.81 | $23.70 | $23.70 | $23.09 | 767 |
2021-11-15 | $23.72 | $23.72 | $23.69 | $23.69 | $23.08 | 520 |
2021-11-12 | $23.58 | $23.58 | $23.58 | $23.58 | $22.97 | 44 |
2021-11-11 | $23.61 | $23.61 | $23.58 | $23.61 | $23.00 | 647 |
2021-11-10 | $23.60 | $23.60 | $23.52 | $23.52 | $22.91 | 2,369 |
2021-11-09 | $23.67 | $23.67 | $23.67 | $23.67 | $23.06 | 26 |
2021-11-08 | $23.73 | $23.73 | $23.73 | $23.73 | $23.12 | 131 |
2021-11-05 | $23.70 | $23.72 | $23.70 | $23.72 | $23.11 | 2,076 |
2021-11-04 | $23.76 | $23.76 | $23.67 | $23.67 | $23.06 | 955 |
2021-11-03 | $23.59 | $23.59 | $23.56 | $23.56 | $22.95 | 260 |
2021-11-02 | $23.50 | $23.53 | $23.50 | $23.53 | $22.92 | 2,720 |
2021-11-01 | $23.63 | $23.63 | $23.63 | $23.63 | $22.97 | 82 |
2021-10-29 | $23.67 | $23.67 | $23.63 | $23.63 | $22.97 | 4,376 |
2021-10-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.10 | 232 |
2021-10-27 | $23.79 | $23.79 | $23.79 | $23.79 | $23.13 | 703 |
2021-10-26 | $23.76 | $23.82 | $23.76 | $23.79 | $23.13 | 822 |
2021-10-25 | $23.68 | $23.72 | $23.68 | $23.72 | $23.06 | 2,022 |
2021-10-22 | $23.67 | $23.75 | $23.67 | $23.75 | $23.09 | 2,471 |
2021-10-21 | $23.72 | $23.72 | $23.71 | $23.71 | $23.05 | 526 |
2021-10-20 | $23.68 | $23.70 | $23.68 | $23.70 | $23.04 | 440 |
2021-10-19 | $23.59 | $23.68 | $23.59 | $23.68 | $23.02 | 2,334 |
2021-10-18 | $23.60 | $23.64 | $23.60 | $23.64 | $22.98 | 465 |
2021-10-15 | $23.66 | $23.66 | $23.66 | $23.66 | $23.00 | 1,983 |
2021-10-14 | $23.60 | $23.67 | $23.60 | $23.63 | $22.97 | 1,983 |
2021-10-13 | $23.50 | $23.59 | $23.50 | $23.56 | $22.90 | 1,005 |
2021-10-12 | $23.53 | $23.53 | $23.46 | $23.49 | $22.83 | 3,817 |
2021-10-11 | $23.56 | $23.56 | $23.56 | $23.56 | $22.90 | 29 |
2021-10-08 | $23.58 | $23.58 | $23.57 | $23.57 | $22.92 | 653 |
2021-10-07 | $23.50 | $23.57 | $23.50 | $23.57 | $22.91 | 1,761 |
2021-10-06 | $23.42 | $23.44 | $23.42 | $23.42 | $22.77 | 2,282 |
2021-10-05 | $23.42 | $23.50 | $23.42 | $23.50 | $22.84 | 3,302 |
2021-10-04 | $23.46 | $23.46 | $23.40 | $23.40 | $22.75 | 284 |
2021-10-01 | $23.58 | $23.58 | $23.54 | $23.54 | $22.84 | 217 |
2021-09-30 | $23.66 | $23.67 | $23.59 | $23.63 | $22.94 | 721 |
2021-09-29 | $23.65 | $23.66 | $23.65 | $23.66 | $22.96 | 382 |
2021-09-28 | $23.65 | $23.65 | $23.65 | $23.65 | $22.95 | 110 |
2021-09-27 | $23.69 | $23.69 | $23.63 | $23.67 | $22.96 | 502 |
2021-09-24 | $23.69 | $23.69 | $23.69 | $23.69 | $22.99 | 29 |
2021-09-23 | $23.73 | $23.73 | $23.72 | $23.73 | $23.03 | 4,864 |
2021-09-22 | $23.69 | $23.69 | $23.69 | $23.69 | $22.99 | 4 |
2021-09-21 | $23.73 | $23.74 | $23.73 | $23.74 | $23.04 | 397 |
2021-09-20 | $23.65 | $23.71 | $23.65 | $23.71 | $23.01 | 754 |
2021-09-17 | $23.88 | $23.91 | $23.88 | $23.91 | $23.20 | 402 |
2021-09-16 | $23.89 | $23.89 | $23.89 | $23.89 | $23.18 | 10 |
2021-09-15 | $23.89 | $23.90 | $23.89 | $23.90 | $23.19 | 155 |
2021-09-14 | $23.91 | $23.91 | $23.87 | $23.90 | $23.19 | 304 |
2021-09-13 | $23.92 | $23.92 | $23.92 | $23.92 | $23.21 | 164 |
2021-09-10 | $23.94 | $23.94 | $23.94 | $23.94 | $23.23 | 100 |
2021-09-09 | $23.94 | $23.94 | $23.94 | $23.94 | $23.23 | 129 |
2021-09-08 | $23.94 | $23.94 | $23.94 | $23.94 | $23.23 | 145 |
2021-09-07 | $23.94 | $24.00 | $23.94 | $23.96 | $23.25 | 4,204 |
2021-09-03 | $23.94 | $23.94 | $23.94 | $23.94 | $23.23 | 2 |
2021-09-02 | $23.93 | $23.93 | $23.93 | $23.93 | $23.22 | 106 |
2021-09-01 | $23.97 | $23.97 | $23.95 | $23.95 | $23.20 | 255 |
2021-08-31 | $23.91 | $23.91 | $23.91 | $23.91 | $23.16 | 211 |
2021-08-30 | $23.88 | $23.88 | $23.88 | $23.88 | $23.13 | 131 |
2021-08-27 | $23.81 | $23.87 | $23.81 | $23.87 | $23.12 | 4,137 |
2021-08-26 | $23.82 | $23.82 | $23.80 | $23.80 | $23.06 | 505 |
2021-08-25 | $23.75 | $23.79 | $23.75 | $23.79 | $23.04 | 1,259 |
2021-08-24 | $23.65 | $23.74 | $23.65 | $23.73 | $22.99 | 1,565 |
2021-08-23 | $23.55 | $23.63 | $23.55 | $23.63 | $22.89 | 259 |
2021-08-20 | $23.60 | $23.60 | $23.60 | $23.60 | $22.86 | 1 |
2021-08-19 | $23.61 | $23.61 | $23.61 | $23.61 | $22.86 | 4 |
2021-08-18 | $23.70 | $23.70 | $23.66 | $23.66 | $22.92 | 227 |
2021-08-17 | $23.64 | $23.64 | $23.64 | $23.64 | $22.90 | 20 |
2021-08-16 | $23.65 | $23.66 | $23.65 | $23.66 | $22.91 | 210 |
2021-08-13 | $23.73 | $23.73 | $23.73 | $23.73 | $22.98 | 122 |
2021-08-12 | $23.72 | $23.72 | $23.72 | $23.72 | $22.97 | 72 |
2021-08-11 | $23.67 | $23.70 | $23.67 | $23.70 | $22.96 | 244 |
2021-08-10 | $23.71 | $23.71 | $23.71 | $23.71 | $22.97 | 7 |
2021-08-09 | $23.70 | $23.70 | $23.70 | $23.70 | $22.96 | 70 |
2021-08-06 | $23.70 | $23.70 | $23.70 | $23.70 | $22.95 | 47 |
2021-08-05 | $23.66 | $23.66 | $23.66 | $23.66 | $22.91 | 19 |
2021-08-04 | $23.67 | $23.67 | $23.64 | $23.64 | $22.90 | 198 |
2021-08-03 | $23.64 | $23.64 | $23.64 | $23.64 | $22.90 | 2 |
2021-08-02 | $23.73 | $23.73 | $23.68 | $23.68 | $22.90 | 158 |
2021-07-30 | $23.69 | $23.75 | $23.69 | $23.75 | $22.96 | 336 |
2021-07-29 | $23.69 | $23.69 | $23.69 | $23.69 | $22.90 | 79 |
2021-07-28 | $23.60 | $23.64 | $23.60 | $23.64 | $22.85 | 9,956 |
2021-07-27 | $23.60 | $23.60 | $23.60 | $23.60 | $22.82 | 40 |
2021-07-26 | $23.77 | $23.77 | $23.68 | $23.72 | $22.93 | 6,492 |
2021-07-23 | $23.78 | $23.78 | $23.78 | $23.78 | $22.99 | 58 |
2021-07-22 | $23.79 | $23.79 | $23.75 | $23.75 | $22.96 | 184 |
2021-07-21 | $23.73 | $23.73 | $23.70 | $23.70 | $22.91 | 650 |
2021-07-20 | $23.61 | $23.66 | $23.61 | $23.66 | $22.88 | 981 |
2021-07-19 | $23.55 | $23.59 | $23.55 | $23.59 | $22.81 | 382 |
2021-07-16 | $23.77 | $23.77 | $23.77 | $23.77 | $22.99 | 322 |
2021-07-15 | $23.88 | $23.88 | $23.79 | $23.81 | $23.02 | 1,915 |
2021-07-14 | $23.84 | $23.84 | $23.84 | $23.84 | $23.05 | 116 |
2021-07-13 | $23.85 | $23.88 | $23.85 | $23.87 | $23.08 | 712 |
2021-07-12 | $23.80 | $23.85 | $23.80 | $23.85 | $23.06 | 347 |
2021-07-09 | $23.77 | $23.81 | $23.77 | $23.78 | $22.99 | 594 |
2021-07-08 | $23.71 | $23.71 | $23.66 | $23.67 | $22.88 | 647 |
2021-07-07 | $23.79 | $23.80 | $23.77 | $23.77 | $22.98 | 461 |
2021-07-06 | $23.75 | $23.82 | $23.75 | $23.82 | $23.03 | 915 |
2021-07-02 | $23.89 | $23.89 | $23.89 | $23.89 | $23.10 | 72 |
2021-07-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.13 | 96 |
2021-06-30 | $24.00 | $24.02 | $23.92 | $24.00 | $23.16 | 2,188 |
2021-06-29 | $23.97 | $23.99 | $23.97 | $23.99 | $23.15 | 1,194 |
2021-06-28 | $23.98 | $24.04 | $23.98 | $24.01 | $23.17 | 962 |
2021-06-25 | $24.08 | $24.08 | $24.06 | $24.06 | $23.22 | 385 |
2021-06-24 | $23.91 | $23.99 | $23.91 | $23.97 | $23.13 | 4,207 |
2021-06-23 | $24.03 | $24.08 | $23.99 | $24.04 | $23.20 | 1,991 |
2021-06-22 | $23.88 | $23.94 | $23.88 | $23.94 | $23.10 | 3,088 |
2021-06-21 | $23.98 | $23.98 | $23.98 | $23.98 | $23.14 | 27 |
2021-06-18 | $23.97 | $23.97 | $23.97 | $23.97 | $23.14 | 2 |
2021-06-17 | $24.04 | $24.05 | $24.04 | $24.05 | $23.21 | 3,821 |
2021-06-16 | $24.06 | $24.06 | $23.98 | $24.00 | $23.16 | 522 |
2021-06-15 | $24.05 | $24.10 | $24.05 | $24.10 | $23.26 | 228 |
2021-06-14 | $24.08 | $24.08 | $24.05 | $24.05 | $23.21 | 214 |
2021-06-11 | $24.22 | $24.22 | $24.08 | $24.11 | $23.27 | 3,527 |
2021-06-10 | $24.09 | $24.09 | $24.09 | $24.09 | $23.25 | 97 |
2021-06-09 | $24.10 | $24.13 | $24.10 | $24.13 | $23.28 | 1,110 |
2021-06-08 | $24.08 | $24.15 | $24.08 | $24.12 | $23.28 | 1,205 |
2021-06-07 | $24.16 | $24.16 | $24.07 | $24.09 | $23.24 | 941 |
2021-06-04 | $24.11 | $24.11 | $24.11 | $24.11 | $23.26 | 16 |
2021-06-03 | $24.12 | $24.12 | $24.12 | $24.12 | $23.27 | 5 |
2021-06-02 | $24.14 | $24.16 | $24.13 | $24.13 | $23.28 | 1,356 |
2021-06-01 | $24.20 | $24.21 | $24.20 | $24.21 | $23.31 | 236 |
2021-05-28 | $24.09 | $24.20 | $24.08 | $24.18 | $23.29 | 3,064 |
2021-05-27 | $24.11 | $24.11 | $24.11 | $24.11 | $23.22 | 126 |
2021-05-26 | $24.09 | $24.09 | $24.09 | $24.09 | $23.20 | 91 |
2021-05-25 | $24.04 | $24.10 | $24.04 | $24.08 | $23.19 | 811 |
2021-05-24 | $24.07 | $24.07 | $24.07 | $24.07 | $23.18 | 316 |
2021-05-21 | $24.11 | $24.11 | $24.06 | $24.06 | $23.18 | 511 |
2021-05-20 | $24.12 | $24.12 | $24.10 | $24.10 | $23.21 | 508 |
2021-05-19 | $24.04 | $24.04 | $24.04 | $24.04 | $23.15 | 160 |
2021-05-18 | $24.11 | $24.11 | $24.09 | $24.09 | $23.20 | 186 |
2021-05-17 | $24.12 | $24.12 | $24.06 | $24.08 | $23.19 | 6,274 |
2021-05-14 | $24.11 | $24.11 | $24.06 | $24.06 | $23.18 | 200 |
2021-05-13 | $24.09 | $24.10 | $24.06 | $24.06 | $23.17 | 1,161 |
2021-05-12 | $24.00 | $24.00 | $23.98 | $23.98 | $23.09 | 368 |
2021-05-11 | $24.10 | $24.10 | $24.07 | $24.07 | $23.18 | 296 |
2021-05-10 | $24.13 | $24.15 | $24.09 | $24.09 | $23.20 | 962 |
2021-05-07 | $24.08 | $24.11 | $24.08 | $24.11 | $23.22 | 458 |
2021-05-06 | $24.03 | $24.03 | $24.03 | $24.03 | $23.14 | 23 |
2021-05-05 | $23.95 | $24.03 | $23.95 | $24.00 | $23.11 | 400 |
2021-05-04 | $23.95 | $24.00 | $23.95 | $24.00 | $23.11 | 1,720 |
2021-05-03 | $24.08 | $24.08 | $24.01 | $24.05 | $23.12 | 2,007 |
2021-04-30 | $24.06 | $24.15 | $24.06 | $24.11 | $23.17 | 389 |
2021-04-29 | $24.03 | $24.06 | $24.03 | $24.03 | $23.10 | 4,251 |
2021-04-28 | $23.97 | $23.98 | $23.97 | $23.98 | $23.05 | 2,187 |
2021-04-27 | $23.96 | $23.96 | $23.89 | $23.89 | $22.97 | 3,949 |
2021-04-26 | $24.04 | $24.04 | $23.99 | $23.99 | $23.06 | 1,044 |
2021-04-23 | $24.04 | $24.11 | $24.04 | $24.06 | $23.13 | 256 |
2021-04-22 | $24.04 | $24.05 | $24.04 | $24.04 | $23.11 | 614 |
2021-04-21 | $23.97 | $24.03 | $23.96 | $23.98 | $23.05 | 14,302 |
2021-04-20 | $23.97 | $23.97 | $23.96 | $23.96 | $23.03 | 2,329 |
2021-04-19 | $24.01 | $24.06 | $24.01 | $24.03 | $23.11 | 918 |
2021-04-16 | $24.00 | $24.04 | $24.00 | $24.04 | $23.11 | 223 |
2021-04-15 | $24.03 | $24.10 | $24.03 | $24.08 | $23.15 | 1,809 |
2021-04-14 | $24.02 | $24.02 | $24.00 | $24.00 | $23.07 | 796 |
2021-04-13 | $23.99 | $24.02 | $23.98 | $24.00 | $23.07 | 1,959 |
2021-04-12 | $23.91 | $23.96 | $23.91 | $23.93 | $23.00 | 1,164 |
2021-04-09 | $23.97 | $23.97 | $23.94 | $23.94 | $23.01 | 472 |
2021-04-08 | $23.97 | $23.97 | $23.94 | $23.94 | $23.01 | 2,276 |
2021-04-07 | $24.81 | $24.81 | $23.90 | $23.90 | $22.97 | 1,159 |
2021-04-06 | $23.96 | $23.96 | $23.95 | $23.95 | $23.03 | 700 |
2021-04-05 | $23.98 | $23.98 | $23.90 | $23.95 | $23.02 | 1,230 |
2021-04-01 | $24.01 | $24.01 | $23.97 | $23.97 | $23.00 | 449 |
2021-03-31 | $23.90 | $23.94 | $23.88 | $23.88 | $22.91 | 2,119 |
2021-03-30 | $23.85 | $23.85 | $23.81 | $23.81 | $22.84 | 222 |
2021-03-29 | $23.81 | $23.83 | $23.81 | $23.82 | $22.86 | 1,413 |
2021-03-26 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 9,625 |
2021-03-25 | $23.75 | $23.78 | $23.75 | $23.78 | $22.82 | 9,625 |
2021-03-24 | $23.82 | $23.82 | $23.75 | $23.76 | $22.80 | 989 |
2021-03-23 | $23.88 | $23.89 | $23.69 | $23.73 | $22.77 | 11,248 |
2021-03-22 | $23.80 | $23.95 | $23.80 | $23.94 | $22.97 | 1,735 |
2021-03-19 | $23.86 | $23.90 | $23.86 | $23.90 | $22.93 | 104 |
2021-03-18 | $23.88 | $23.96 | $23.80 | $23.80 | $22.84 | 32,854 |
2021-03-17 | $23.71 | $24.06 | $23.71 | $24.06 | $23.08 | 7,319 |
2021-03-16 | $23.82 | $23.84 | $23.79 | $23.79 | $22.83 | 1,056 |
2021-03-15 | $23.69 | $23.69 | $23.69 | $23.69 | $22.73 | 316 |
2021-03-12 | $23.53 | $23.64 | $23.53 | $23.57 | $22.62 | 316 |
2021-03-11 | $23.66 | $23.66 | $23.66 | $23.66 | $22.70 | 1 |
2021-03-10 | $23.53 | $23.53 | $23.53 | $23.53 | $22.57 | 116 |
2021-03-09 | $23.37 | $23.37 | $23.37 | $23.37 | $22.43 | 8 |
2021-03-08 | $23.47 | $23.47 | $23.25 | $23.25 | $22.31 | 3,289 |
2021-03-05 | $23.57 | $23.57 | $23.56 | $23.56 | $22.61 | 1,079 |
2021-03-04 | $23.60 | $23.60 | $23.58 | $23.58 | $22.62 | 253 |
2021-03-03 | $23.71 | $23.71 | $23.71 | $23.71 | $22.75 | 54 |
2021-03-02 | $23.70 | $23.70 | $23.70 | $23.70 | $22.74 | 54 |
2021-03-01 | $23.75 | $23.75 | $23.75 | $23.75 | $22.74 | 52 |
2021-02-26 | $23.65 | $23.65 | $23.58 | $23.58 | $22.58 | 988 |
2021-02-25 | $23.78 | $23.78 | $23.76 | $23.76 | $22.75 | 533 |
2021-02-24 | $23.80 | $23.93 | $23.79 | $23.91 | $22.90 | 912 |
2021-02-23 | $23.86 | $23.86 | $23.86 | $23.86 | $22.84 | 15 |
2021-02-22 | $23.79 | $23.85 | $23.78 | $23.84 | $22.83 | 4,454 |
2021-02-19 | $23.92 | $23.99 | $23.92 | $23.94 | $22.92 | 455 |
2021-02-18 | $23.94 | $23.94 | $23.94 | $23.94 | $22.93 | 209 |
2021-02-17 | $24.02 | $24.02 | $24.00 | $24.00 | $22.98 | 209 |
2021-02-16 | $23.90 | $23.95 | $23.82 | $23.86 | $22.85 | 8,632 |
2021-02-12 | $23.96 | $23.96 | $23.96 | $23.96 | $22.94 | 168 |
2021-02-11 | $23.96 | $23.99 | $23.96 | $23.99 | $22.97 | 168 |
2021-02-10 | $23.91 | $23.94 | $23.91 | $23.94 | $22.92 | 2,139 |
2021-02-09 | $23.98 | $23.98 | $23.98 | $23.98 | $22.96 | 24 |
2021-02-08 | $24.05 | $24.05 | $24.05 | $24.05 | $23.02 | 9 |
2021-02-05 | $24.04 | $24.04 | $24.04 | $24.04 | $23.01 | 61 |
2021-02-04 | $23.97 | $23.97 | $23.94 | $23.94 | $22.92 | 115 |
2021-02-03 | $23.84 | $23.84 | $23.84 | $23.84 | $22.82 | 17 |
2021-02-02 | $23.90 | $23.90 | $23.86 | $23.86 | $22.85 | 696 |
2021-02-01 | $23.81 | $23.81 | $23.81 | $23.81 | $22.76 | 62 |
2021-01-29 | $23.72 | $23.72 | $23.72 | $23.72 | $22.66 | 739 |
2021-01-28 | $23.75 | $23.75 | $23.68 | $23.68 | $22.62 | 739 |
2021-01-27 | $23.55 | $23.58 | $23.55 | $23.58 | $22.53 | 970 |
2021-01-26 | $23.72 | $23.72 | $23.67 | $23.67 | $22.62 | 1,374 |
2021-01-25 | $23.75 | $23.75 | $23.75 | $23.75 | $22.69 | 120 |
2021-01-22 | $23.74 | $23.74 | $23.71 | $23.71 | $22.66 | 2,612 |
2021-01-21 | $23.69 | $23.69 | $23.69 | $23.69 | $22.64 | 4 |
2021-01-20 | $23.68 | $23.68 | $23.68 | $23.68 | $22.62 | 151 |
2021-01-19 | $23.78 | $23.78 | $23.64 | $23.64 | $22.59 | 317 |
2021-01-15 | $23.66 | $23.66 | $23.66 | $23.66 | $22.60 | 35 |
2021-01-14 | $23.68 | $23.68 | $23.68 | $23.68 | $22.62 | 500 |
2021-01-13 | $23.64 | $23.69 | $23.62 | $23.69 | $22.63 | 1,833 |
2021-01-12 | $23.75 | $23.75 | $23.65 | $23.68 | $22.63 | 2,852 |
2021-01-11 | $23.74 | $23.74 | $23.74 | $23.74 | $22.68 | 28 |
2021-01-08 | $23.88 | $23.88 | $23.82 | $23.85 | $22.79 | 980 |
2021-01-07 | $23.78 | $23.78 | $23.78 | $23.78 | $22.72 | 49 |
2021-01-06 | $23.75 | $23.78 | $23.70 | $23.70 | $22.65 | 4,918 |
2021-01-05 | $23.73 | $23.73 | $23.73 | $23.73 | $22.67 | 195 |
2021-01-04 | $23.98 | $23.98 | $23.66 | $23.66 | $22.61 | 118 |
2020-12-31 | $23.78 | $23.81 | $23.78 | $23.81 | $22.75 | 507 |
2020-12-30 | $23.87 | $23.87 | $23.84 | $23.84 | $22.77 | 200 |
2020-12-29 | $23.75 | $23.81 | $23.75 | $23.81 | $22.75 | 281 |
2020-12-28 | $23.76 | $23.76 | $23.76 | $23.76 | $22.70 | 59 |
2020-12-24 | $23.75 | $23.75 | $23.73 | $23.73 | $22.67 | 618 |
2020-12-23 | $23.67 | $23.74 | $23.67 | $23.74 | $22.63 | 254 |
2020-12-22 | $23.67 | $23.67 | $23.67 | $23.67 | $22.56 | 302 |
2020-12-21 | $23.75 | $23.75 | $23.66 | $23.66 | $22.56 | 302 |
2020-12-18 | $23.74 | $23.74 | $23.74 | $23.74 | $22.63 | 133 |
2020-12-17 | $23.69 | $23.75 | $23.69 | $23.75 | $22.64 | 133 |
2020-12-16 | $23.61 | $23.64 | $23.60 | $23.64 | $22.53 | 1,225 |
2020-12-15 | $23.60 | $23.60 | $23.60 | $23.60 | $22.50 | 58 |
2020-12-14 | $23.55 | $23.55 | $23.55 | $23.55 | $22.45 | 12 |
2020-12-11 | $23.53 | $23.53 | $23.53 | $23.53 | $22.43 | 47 |
2020-12-10 | $23.62 | $23.62 | $23.57 | $23.57 | $22.47 | 554 |
2020-12-09 | $23.50 | $23.56 | $23.50 | $23.53 | $22.43 | 3,765 |
2020-12-08 | $23.56 | $23.57 | $23.54 | $23.54 | $22.44 | 1,273 |
2020-12-07 | $23.50 | $23.58 | $23.50 | $23.58 | $22.48 | 280 |
2020-12-04 | $23.63 | $23.63 | $23.63 | $23.63 | $22.53 | 91 |
2020-12-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.40 | 1 |
2020-12-02 | $23.44 | $23.44 | $23.38 | $23.43 | $22.33 | 1,369 |
2020-12-01 | $23.43 | $23.45 | $23.43 | $23.45 | $22.29 | 545 |
2020-11-30 | $23.31 | $23.31 | $23.31 | $23.31 | $22.15 | 0 |
2020-11-27 | $23.35 | $23.35 | $23.35 | $23.35 | $22.19 | 0 |
2020-11-25 | $23.34 | $23.34 | $23.34 | $23.34 | $22.18 | 2 |
2020-11-24 | $23.35 | $23.35 | $23.35 | $23.35 | $22.18 | 2 |
2020-11-23 | $23.27 | $23.27 | $23.27 | $23.27 | $22.11 | 64 |
2020-11-20 | $23.26 | $23.26 | $23.26 | $23.26 | $22.10 | 75 |
2020-11-19 | $23.22 | $23.22 | $23.22 | $23.22 | $22.06 | 77 |
2020-11-18 | $23.27 | $23.27 | $23.27 | $23.27 | $22.11 | 95 |
2020-11-17 | $23.30 | $23.30 | $23.30 | $23.30 | $22.14 | 176 |
2020-11-16 | $23.37 | $23.37 | $23.37 | $23.37 | $22.20 | 176 |
2020-11-13 | $23.30 | $23.30 | $23.30 | $23.30 | $22.14 | 0 |
2020-11-12 | $23.27 | $23.27 | $23.27 | $23.27 | $22.11 | 214 |
2020-11-11 | $23.44 | $23.44 | $23.38 | $23.38 | $22.21 | 214 |
2020-11-10 | $23.34 | $23.34 | $23.34 | $23.34 | $22.18 | 100 |
2020-11-09 | $23.28 | $23.34 | $23.28 | $23.28 | $22.12 | 863 |
2020-11-06 | $23.01 | $23.01 | $23.01 | $23.01 | $21.86 | 10 |
2020-11-05 | $23.02 | $23.02 | $23.02 | $23.02 | $21.87 | 110 |
2020-11-04 | $22.78 | $22.94 | $22.78 | $22.94 | $21.80 | 198 |
2020-11-03 | $22.59 | $22.59 | $22.59 | $22.59 | $21.47 | 2 |
2020-11-02 | $22.57 | $22.57 | $22.57 | $22.57 | $21.39 | 12 |
2020-10-30 | $22.52 | $22.54 | $22.52 | $22.54 | $21.36 | 244 |
2020-10-29 | $22.49 | $22.56 | $22.49 | $22.56 | $21.38 | 188 |
2020-10-28 | $22.47 | $22.47 | $22.47 | $22.47 | $21.30 | 868 |
2020-10-27 | $22.64 | $22.64 | $22.63 | $22.63 | $21.45 | 222 |
2020-10-26 | $22.57 | $22.57 | $22.57 | $22.57 | $21.39 | 1 |
2020-10-23 | $22.66 | $22.66 | $22.66 | $22.66 | $21.48 | 120 |
2020-10-22 | $22.55 | $22.63 | $22.55 | $22.55 | $21.38 | 11,433 |
2020-10-21 | $22.71 | $22.71 | $22.68 | $22.68 | $21.49 | 152 |
2020-10-20 | $22.74 | $22.74 | $22.74 | $22.74 | $21.56 | 2 |
2020-10-19 | $22.67 | $22.67 | $22.67 | $22.67 | $21.48 | 72 |
2020-10-16 | $22.79 | $22.79 | $22.79 | $22.79 | $21.60 | 4 |
2020-10-15 | $22.71 | $22.71 | $22.71 | $22.71 | $21.52 | 501 |
2020-10-14 | $22.71 | $22.80 | $22.71 | $22.80 | $21.61 | 111 |
2020-10-13 | $22.83 | $22.83 | $22.83 | $22.83 | $21.64 | 114 |
2020-10-12 | $22.94 | $22.94 | $22.94 | $22.94 | $21.75 | 1 |
2020-10-09 | $22.90 | $22.90 | $22.90 | $22.90 | $21.71 | 4 |
2020-10-08 | $22.81 | $22.81 | $22.81 | $22.81 | $21.62 | 82 |
2020-10-07 | $22.63 | $22.63 | $22.63 | $22.63 | $21.45 | 396 |
2020-10-06 | $22.46 | $22.52 | $22.46 | $22.52 | $21.34 | 396 |
2020-10-05 | $22.57 | $22.57 | $22.57 | $22.57 | $21.39 | 1 |
2020-10-02 | $22.38 | $22.38 | $22.38 | $22.38 | $21.21 | 1 |
2020-10-01 | $22.49 | $22.49 | $22.49 | $22.49 | $21.27 | 1 |
2020-09-30 | $22.39 | $22.41 | $22.39 | $22.41 | $21.20 | 168 |
2020-09-29 | $22.28 | $22.28 | $22.28 | $22.28 | $21.07 | 50 |
2020-09-28 | $22.28 | $22.33 | $22.28 | $22.33 | $21.13 | 387 |
2020-09-25 | $22.15 | $22.23 | $22.15 | $22.23 | $21.03 | 287 |
2020-09-24 | $22.17 | $22.17 | $22.16 | $22.16 | $20.97 | 201 |
2020-09-23 | $22.37 | $22.37 | $22.11 | $22.11 | $20.91 | 699 |
2020-09-22 | $22.38 | $22.38 | $22.38 | $22.38 | $21.17 | 1 |
2020-09-21 | $22.39 | $22.39 | $22.39 | $22.39 | $21.18 | 21 |
2020-09-18 | $22.65 | $22.65 | $22.65 | $22.65 | $21.43 | 2 |
2020-09-17 | $22.68 | $22.75 | $22.67 | $22.75 | $21.52 | 1,189 |
2020-09-16 | $22.82 | $22.87 | $22.81 | $22.87 | $21.64 | 486 |
2020-09-15 | $22.87 | $22.87 | $22.87 | $22.87 | $21.64 | 3 |
2020-09-14 | $22.81 | $22.81 | $22.81 | $22.81 | $21.57 | 3 |
2020-09-11 | $22.78 | $22.78 | $22.78 | $22.78 | $21.55 | 46 |
2020-09-10 | $22.81 | $22.81 | $22.81 | $22.81 | $21.58 | 5 |
2020-09-09 | $22.83 | $22.86 | $22.81 | $22.86 | $21.62 | 824 |
2020-09-08 | $22.70 | $22.78 | $22.70 | $22.78 | $21.54 | 2,202 |
2020-09-04 | $22.86 | $22.86 | $22.86 | $22.86 | $21.62 | 59 |
2020-09-03 | $22.77 | $22.84 | $22.77 | $22.84 | $21.60 | 178 |
2020-09-02 | $22.88 | $22.96 | $22.88 | $22.96 | $21.71 | 255 |
2020-09-01 | $22.97 | $22.97 | $22.88 | $22.96 | $21.68 | 752 |
2020-08-31 | $22.88 | $22.88 | $22.88 | $22.88 | $21.61 | 5 |
2020-08-28 | $22.94 | $22.94 | $22.94 | $22.94 | $21.66 | 69 |
2020-08-27 | $22.76 | $22.76 | $22.76 | $22.76 | $21.49 | 45 |
2020-08-26 | $22.78 | $22.83 | $22.76 | $22.76 | $21.49 | 399 |
2020-08-25 | $22.74 | $22.74 | $22.74 | $22.74 | $21.47 | 34 |
2020-08-24 | $22.90 | $22.90 | $22.90 | $22.90 | $21.62 | 300 |
2020-08-21 | $22.74 | $22.74 | $22.73 | $22.73 | $21.46 | 132 |
2020-08-20 | $22.67 | $22.67 | $22.67 | $22.67 | $21.41 | 10 |
2020-08-19 | $22.65 | $22.81 | $22.65 | $22.71 | $21.44 | 2,383 |
2020-08-18 | $22.72 | $22.72 | $22.72 | $22.72 | $21.45 | 81 |
2020-08-17 | $22.79 | $22.79 | $22.79 | $22.79 | $21.52 | 160 |
2020-08-14 | $22.81 | $22.81 | $22.79 | $22.79 | $21.52 | 207 |
2020-08-13 | $22.75 | $22.89 | $22.75 | $22.89 | $21.61 | 186 |
2020-08-12 | $22.87 | $22.87 | $22.87 | $22.87 | $21.60 | 17 |
2020-08-11 | $22.81 | $22.81 | $22.81 | $22.81 | $21.53 | 64 |
2020-08-10 | $22.77 | $22.77 | $22.77 | $22.77 | $21.50 | 92 |
2020-08-07 | $22.59 | $22.59 | $22.59 | $22.59 | $21.33 | 437 |
2020-08-06 | $22.64 | $22.64 | $22.64 | $22.64 | $21.37 | 24 |
2020-08-05 | $22.64 | $22.64 | $22.64 | $22.64 | $21.37 | 12 |
2020-08-04 | $22.48 | $22.48 | $22.48 | $22.48 | $21.23 | 7 |
2020-08-03 | $22.49 | $22.49 | $22.49 | $22.49 | $21.20 | 205 |
2020-07-31 | $22.42 | $22.42 | $22.42 | $22.42 | $21.13 | 4 |
2020-07-30 | $22.36 | $22.36 | $22.36 | $22.36 | $21.07 | 23 |
2020-07-29 | $22.40 | $22.40 | $22.40 | $22.40 | $21.11 | 16 |
2020-07-28 | $22.29 | $22.29 | $22.29 | $22.29 | $21.00 | 4 |
2020-07-27 | $22.40 | $22.40 | $22.40 | $22.40 | $21.11 | 10 |
2020-07-24 | $22.30 | $22.30 | $22.30 | $22.30 | $21.02 | 6 |
2020-07-23 | $22.39 | $22.39 | $22.30 | $22.30 | $21.01 | 205 |
2020-07-22 | $22.31 | $22.31 | $22.31 | $22.31 | $21.02 | 5 |
2020-07-21 | $22.09 | $22.28 | $22.09 | $22.28 | $21.00 | 703 |
2020-07-20 | $22.09 | $22.17 | $22.09 | $22.17 | $20.89 | 873 |
2020-07-17 | $22.05 | $22.05 | $22.05 | $22.05 | $20.78 | 100 |
2020-07-16 | $22.05 | $22.05 | $22.05 | $22.05 | $20.78 | 100 |
2020-07-15 | $21.98 | $21.98 | $21.98 | $21.98 | $20.72 | 100 |
2020-07-14 | $21.83 | $21.84 | $21.83 | $21.84 | $20.59 | 187 |
2020-07-13 | $21.98 | $22.06 | $21.83 | $21.83 | $20.58 | 1,700 |
2020-07-10 | $21.87 | $21.87 | $21.87 | $21.87 | $20.61 | 21 |
2020-07-09 | $21.85 | $21.85 | $21.85 | $21.85 | $20.59 | 13 |
2020-07-08 | $21.99 | $21.99 | $21.99 | $21.99 | $20.72 | 100 |
2020-07-07 | $21.92 | $21.92 | $21.92 | $21.92 | $20.65 | 100 |
2020-07-06 | $22.17 | $22.21 | $22.09 | $22.12 | $20.84 | 1,600 |
2020-07-02 | $22.01 | $22.01 | $22.01 | $22.01 | $20.74 | 5 |
2020-07-01 | $22.07 | $22.07 | $21.94 | $21.94 | $20.63 | 608 |
2020-06-30 | $21.82 | $21.82 | $21.82 | $21.82 | $20.52 | 5 |
2020-06-29 | $21.55 | $21.73 | $21.53 | $21.73 | $20.43 | 5,439 |
2020-06-26 | $21.74 | $21.74 | $21.74 | $21.74 | $20.44 | 5 |
2020-06-25 | $21.80 | $21.80 | $21.80 | $21.80 | $20.50 | 6 |
2020-06-24 | $21.69 | $21.81 | $21.69 | $21.81 | $20.51 | 311 |
2020-06-23 | $21.88 | $21.93 | $21.88 | $21.93 | $20.62 | 597 |
2020-06-22 | $21.82 | $21.82 | $21.82 | $21.82 | $20.52 | 7 |
2020-06-19 | $21.83 | $21.85 | $21.75 | $21.80 | $20.50 | 8,005 |
2020-06-18 | $21.84 | $21.84 | $21.84 | $21.84 | $20.53 | 2 |
2020-06-17 | $21.84 | $21.84 | $21.84 | $21.84 | $20.54 | 19 |
2020-06-16 | $21.88 | $21.88 | $21.88 | $21.88 | $20.57 | 60 |
2020-06-15 | $21.76 | $21.76 | $21.76 | $21.76 | $20.46 | 13 |
2020-06-12 | $21.65 | $21.65 | $21.65 | $21.65 | $20.36 | 31 |
2020-06-11 | $21.59 | $21.59 | $21.48 | $21.48 | $20.19 | 306 |
2020-06-10 | $21.99 | $21.99 | $21.99 | $21.99 | $20.67 | 64 |
2020-06-09 | $22.11 | $22.11 | $22.11 | $22.11 | $20.79 | 67 |
2020-06-08 | $22.19 | $22.19 | $22.19 | $22.19 | $20.87 | 158 |
2020-06-05 | $22.13 | $22.13 | $22.13 | $22.13 | $20.80 | 236 |
2020-06-04 | $21.85 | $21.85 | $21.85 | $21.85 | $20.55 | 39 |
2020-06-03 | $21.84 | $21.84 | $21.84 | $21.84 | $20.54 | 12 |
2020-06-02 | $21.68 | $21.68 | $21.68 | $21.68 | $20.38 | 134 |
2020-06-01 | $21.51 | $21.51 | $21.51 | $21.51 | $20.17 | 23 |
2020-05-29 | $21.37 | $21.37 | $21.37 | $21.37 | $20.04 | 3 |
2020-05-28 | $21.62 | $21.62 | $21.37 | $21.37 | $20.04 | 481 |
2020-05-27 | $21.41 | $21.41 | $21.41 | $21.41 | $20.08 | 8 |
2020-05-26 | $21.38 | $21.38 | $21.38 | $21.38 | $20.05 | 55 |
2020-05-22 | $21.33 | $21.33 | $21.11 | $21.18 | $19.86 | 3,219 |
2020-05-21 | $21.32 | $21.32 | $21.32 | $21.32 | $20.00 | 201 |
2020-05-20 | $21.31 | $21.31 | $21.31 | $21.31 | $19.98 | 114 |
2020-05-19 | $21.12 | $21.12 | $20.99 | $20.99 | $19.68 | 1,288 |
2020-05-18 | $20.90 | $20.96 | $20.90 | $20.96 | $19.66 | 303 |
2020-05-15 | $20.53 | $20.55 | $20.48 | $20.48 | $19.21 | 623 |
2020-05-14 | $20.30 | $20.41 | $20.26 | $20.41 | $19.14 | 826 |
2020-05-13 | $20.24 | $20.38 | $20.24 | $20.38 | $19.11 | 1,502 |
2020-05-12 | $20.51 | $20.51 | $20.51 | $20.51 | $19.24 | 106 |
2020-05-11 | $20.59 | $20.59 | $20.59 | $20.59 | $19.31 | 106 |
2020-05-08 | $20.28 | $20.28 | $20.28 | $20.28 | $19.02 | 23 |
2020-05-07 | $20.20 | $20.28 | $20.20 | $20.28 | $19.02 | 3,130 |
2020-05-06 | $20.25 | $20.25 | $20.25 | $20.25 | $18.99 | 44 |
2020-05-05 | $20.15 | $20.26 | $20.15 | $20.25 | $18.99 | 1,157 |
2020-05-04 | $20.09 | $20.09 | $20.09 | $20.09 | $18.84 | 1 |
2020-05-01 | $20.11 | $20.11 | $20.11 | $20.11 | $18.81 | 12 |
2020-04-30 | $20.02 | $20.02 | $20.02 | $20.02 | $18.72 | 24 |
2020-04-29 | $20.10 | $20.10 | $20.02 | $20.02 | $18.72 | 1,315 |
2020-04-28 | $19.74 | $19.74 | $19.74 | $19.74 | $18.46 | 1 |
2020-04-27 | $19.80 | $19.80 | $19.74 | $19.74 | $18.46 | 126 |
2020-04-24 | $19.85 | $19.85 | $19.68 | $19.68 | $18.40 | 201 |
2020-04-23 | $19.85 | $19.85 | $19.85 | $19.85 | $18.56 | 1 |
2020-04-22 | $19.60 | $19.85 | $19.60 | $19.85 | $18.56 | 1,723 |
2020-04-21 | $19.86 | $19.86 | $19.65 | $19.65 | $18.38 | 302 |
2020-04-20 | $20.08 | $20.08 | $20.08 | $20.08 | $18.78 | 6 |
2020-04-17 | $20.00 | $20.08 | $19.98 | $20.08 | $18.78 | 4,324 |
2020-04-16 | $20.18 | $20.18 | $20.18 | $20.18 | $18.87 | 7 |
2020-04-15 | $20.64 | $20.64 | $20.64 | $20.64 | $19.30 | 1 |
2020-04-14 | $20.55 | $20.55 | $20.55 | $20.55 | $19.21 | 3 |
2020-04-13 | $20.34 | $20.58 | $20.34 | $20.55 | $19.21 | 2,247 |
2020-04-09 | $20.05 | $20.60 | $20.05 | $20.56 | $19.22 | 2,903 |
2020-04-08 | $20.07 | $20.07 | $20.01 | $20.01 | $18.71 | 396 |
2020-04-07 | $19.69 | $19.69 | $19.69 | $19.69 | $18.41 | 2 |
2020-04-06 | $19.16 | $19.69 | $19.16 | $19.69 | $18.41 | 936 |
2020-04-03 | $19.30 | $19.30 | $19.30 | $19.30 | $18.05 | 1 |
2020-04-02 | $19.07 | $19.07 | $19.07 | $19.07 | $17.83 | 82 |
2020-04-01 | $18.93 | $19.52 | $18.93 | $19.07 | $17.77 | 1,084 |
2020-03-31 | $19.74 | $19.74 | $19.74 | $19.74 | $18.39 | 2 |
2020-03-30 | $19.51 | $19.53 | $19.37 | $19.53 | $18.21 | 889 |
2020-03-27 | $19.80 | $19.84 | $19.76 | $19.76 | $18.42 | 8,568 |
2020-03-26 | $20.12 | $20.12 | $20.12 | $20.12 | $18.75 | 12 |
2020-03-25 | $19.68 | $19.83 | $19.68 | $19.68 | $18.34 | 1,506 |
2020-03-24 | $18.96 | $18.96 | $18.96 | $18.96 | $17.67 | 184 |
2020-03-23 | $18.07 | $18.33 | $18.07 | $18.33 | $17.08 | 109 |
2020-03-20 | $18.58 | $18.60 | $18.41 | $18.41 | $17.16 | 2,147 |
2020-03-19 | $17.70 | $18.17 | $17.70 | $18.17 | $16.93 | 2,268 |
2020-03-18 | $18.11 | $18.18 | $17.86 | $17.95 | $16.73 | 431 |
2020-03-17 | $19.36 | $19.54 | $19.36 | $19.54 | $18.21 | 922 |
2020-03-16 | $19.34 | $19.66 | $19.23 | $19.23 | $17.93 | 1,177 |
2020-03-13 | $19.80 | $20.54 | $19.80 | $20.54 | $19.15 | 550 |
2020-03-12 | $19.90 | $20.00 | $19.35 | $19.89 | $18.54 | 9,998 |
2020-03-11 | $21.37 | $21.37 | $20.77 | $20.77 | $19.35 | 213 |
2020-03-10 | $21.80 | $21.80 | $21.80 | $21.80 | $20.32 | 74 |
2020-03-09 | $21.96 | $22.44 | $19.81 | $21.37 | $19.92 | 9,336 |
2020-03-06 | $23.19 | $23.19 | $23.00 | $23.19 | $21.61 | 774 |
2020-03-05 | $23.68 | $23.68 | $23.61 | $23.61 | $22.00 | 270 |
2020-03-04 | $23.95 | $23.99 | $23.95 | $23.99 | $22.36 | 1,153 |
2020-03-03 | $23.75 | $23.75 | $23.72 | $23.72 | $22.11 | 519 |
2020-03-02 | $23.75 | $23.84 | $23.67 | $23.84 | $22.16 | 874 |
2020-02-28 | $23.39 | $23.59 | $23.39 | $23.59 | $21.93 | 2,684 |
2020-02-27 | $23.85 | $24.00 | $23.85 | $23.87 | $22.19 | 1,280 |
2020-02-26 | $24.26 | $24.29 | $24.20 | $24.22 | $22.52 | 2,352 |
2020-02-25 | $24.39 | $24.39 | $24.24 | $24.25 | $22.54 | 6,707 |
2020-02-24 | $24.52 | $24.53 | $24.49 | $24.49 | $22.76 | 3,518 |
2020-02-21 | $24.81 | $24.81 | $24.79 | $24.79 | $23.04 | 600 |
2020-02-20 | $24.88 | $24.88 | $24.88 | $24.88 | $23.13 | 2 |
2020-02-19 | $24.98 | $24.98 | $24.92 | $24.93 | $23.17 | 1,030 |
2020-02-18 | $24.90 | $24.90 | $24.84 | $24.88 | $23.12 | 464 |
2020-02-14 | $24.93 | $24.97 | $24.93 | $24.95 | $23.20 | 1,090 |
2020-02-13 | $24.92 | $24.92 | $24.92 | $24.92 | $23.17 | 7 |
2020-02-12 | $24.90 | $24.90 | $24.90 | $24.90 | $23.14 | 54 |
2020-02-11 | $24.79 | $24.80 | $24.79 | $24.79 | $23.05 | 1,079 |
2020-02-10 | $24.77 | $24.77 | $24.77 | $24.77 | $23.03 | 22 |
2020-02-07 | $24.80 | $24.83 | $24.80 | $24.83 | $23.08 | 185 |
2020-02-06 | $24.80 | $24.91 | $24.80 | $24.85 | $23.10 | 1,647 |
2020-02-05 | $24.78 | $24.88 | $24.78 | $24.88 | $23.13 | 390 |
2020-02-04 | $24.79 | $24.79 | $24.78 | $24.78 | $23.04 | 354 |
2020-02-03 | $24.79 | $24.79 | $24.67 | $24.72 | $22.91 | 1,536 |
2020-01-31 | $24.74 | $24.74 | $24.70 | $24.70 | $22.89 | 151 |
2020-01-30 | $24.78 | $24.78 | $24.78 | $24.78 | $22.97 | 143 |
2020-01-29 | $24.71 | $24.79 | $24.71 | $24.79 | $22.98 | 104 |
2020-01-28 | $24.76 | $24.76 | $24.76 | $24.76 | $22.95 | 2 |
2020-01-27 | $24.62 | $24.62 | $24.57 | $24.60 | $22.80 | 1,132 |
2020-01-24 | $24.82 | $24.82 | $24.82 | $24.82 | $23.00 | 0 |
2020-01-23 | $24.92 | $24.92 | $24.92 | $24.92 | $23.10 | 5 |
2020-01-22 | $25.03 | $25.03 | $25.00 | $25.03 | $23.20 | 1,404 |
2020-01-21 | $25.09 | $25.09 | $24.99 | $24.99 | $23.16 | 1,784 |
2020-01-17 | $25.10 | $25.17 | $25.10 | $25.17 | $23.33 | 3,423 |
2020-01-16 | $25.05 | $25.13 | $25.05 | $25.09 | $23.25 | 1,855 |
2020-01-15 | $25.00 | $25.04 | $25.00 | $25.04 | $23.21 | 198 |
2020-01-14 | $25.04 | $25.04 | $25.02 | $25.02 | $23.19 | 428 |
2020-01-13 | $25.14 | $25.14 | $25.04 | $25.04 | $23.21 | 1,867 |
2020-01-10 | $25.04 | $25.04 | $24.99 | $24.99 | $23.16 | 769 |
2020-01-09 | $25.11 | $25.11 | $25.06 | $25.06 | $23.23 | 306 |
2020-01-08 | $25.09 | $25.09 | $25.08 | $25.08 | $23.25 | 102 |
2020-01-07 | $24.91 | $24.96 | $24.91 | $24.96 | $23.13 | 7,185 |
2020-01-06 | $24.87 | $24.96 | $24.87 | $24.92 | $23.09 | 542 |
2020-01-03 | $25.16 | $25.16 | $24.94 | $24.96 | $23.13 | 5,176 |
2020-01-02 | $25.10 | $25.11 | $25.10 | $25.11 | $23.27 | 473 |
2019-12-31 | $25.11 | $25.22 | $25.11 | $25.22 | $23.37 | 1,083 |
2019-12-30 | $25.15 | $25.15 | $25.12 | $25.12 | $23.28 | 324 |
2019-12-27 | $25.11 | $25.15 | $25.11 | $25.12 | $23.28 | 5,644 |
2019-12-26 | $25.06 | $25.18 | $25.06 | $25.13 | $23.29 | 11,275 |
2019-12-24 | $25.10 | $25.11 | $25.10 | $25.11 | $23.27 | 810 |
2019-12-23 | $25.13 | $25.13 | $25.12 | $25.13 | $23.22 | 8,857 |
2019-12-20 | $25.15 | $25.15 | $25.05 | $25.07 | $23.17 | 9,103 |
2019-12-19 | $25.04 | $25.07 | $25.04 | $25.06 | $23.15 | 440 |
2019-12-18 | $25.13 | $25.21 | $25.12 | $25.18 | $23.27 | 4,843 |
2019-12-17 | $25.00 | $25.04 | $24.96 | $25.02 | $23.12 | 12,873 |
2019-12-16 | $24.90 | $24.95 | $24.86 | $24.91 | $23.02 | 14,646 |
2019-12-13 | $24.81 | $24.81 | $24.81 | $24.81 | $22.93 | 208 |
2019-12-12 | $24.80 | $24.80 | $24.77 | $24.80 | $22.92 | 757 |
2019-12-11 | $24.62 | $24.62 | $24.62 | $24.62 | $22.75 | 47 |
2019-12-10 | $24.54 | $24.62 | $24.54 | $24.58 | $22.71 | 1,109 |
2019-12-09 | $24.55 | $24.55 | $24.51 | $24.54 | $22.68 | 1,609 |
2019-12-06 | $24.48 | $24.48 | $24.48 | $24.48 | $22.62 | 52 |
2019-12-05 | $24.40 | $24.40 | $24.38 | $24.38 | $22.53 | 267 |
2019-12-04 | $24.32 | $24.32 | $24.22 | $24.24 | $22.40 | 1,036 |
2019-12-03 | $24.15 | $24.15 | $24.13 | $24.13 | $22.30 | 805 |
2019-12-02 | $24.32 | $24.35 | $24.32 | $24.35 | $22.42 | 891 |
2019-11-29 | $24.35 | $24.35 | $24.35 | $24.35 | $22.43 | 9 |
2019-11-27 | $24.36 | $24.36 | $24.36 | $24.36 | $22.44 | 59 |
2019-11-26 | $24.34 | $24.35 | $24.34 | $24.35 | $22.43 | 352 |
2019-11-25 | $24.35 | $24.36 | $24.31 | $24.31 | $22.38 | 4,523 |
2019-11-22 | $24.33 | $24.33 | $24.32 | $24.32 | $22.40 | 876 |
2019-11-21 | $24.20 | $24.27 | $24.20 | $24.26 | $22.34 | 4,887 |
2019-11-20 | $24.22 | $24.22 | $24.18 | $24.19 | $22.28 | 1,122 |
2019-11-19 | $24.29 | $24.29 | $24.25 | $24.25 | $22.33 | 204 |
2019-11-18 | $24.38 | $24.38 | $24.34 | $24.34 | $22.41 | 305 |
2019-11-15 | $24.54 | $24.54 | $24.54 | $24.54 | $22.60 | 600 |
2019-11-14 | $24.49 | $24.52 | $24.49 | $24.51 | $22.57 | 536 |
2019-11-13 | $24.45 | $24.45 | $24.45 | $24.45 | $22.51 | 117 |
2019-11-12 | $24.62 | $24.62 | $24.56 | $24.56 | $22.62 | 176 |
2019-11-11 | $24.64 | $24.64 | $24.63 | $24.63 | $22.68 | 125 |
2019-11-08 | $24.64 | $24.65 | $24.64 | $24.64 | $22.69 | 4,663 |
2019-11-07 | $24.63 | $24.66 | $24.60 | $24.60 | $22.65 | 1,341 |
2019-11-06 | $24.58 | $24.58 | $24.53 | $24.53 | $22.59 | 1,304 |
2019-11-05 | $24.60 | $24.60 | $24.57 | $24.57 | $22.63 | 214 |
2019-11-04 | $24.56 | $24.59 | $24.56 | $24.59 | $22.65 | 1,344 |
2019-11-01 | $24.62 | $24.62 | $24.62 | $24.62 | $22.60 | 7 |
2019-10-31 | $24.37 | $24.46 | $24.37 | $24.46 | $22.46 | 2,746 |
2019-10-30 | $24.50 | $24.52 | $24.50 | $24.50 | $22.50 | 822 |
2019-10-29 | $24.60 | $24.60 | $24.60 | $24.60 | $22.58 | 5 |
2019-10-28 | $24.83 | $24.83 | $24.67 | $24.67 | $22.65 | 5,179 |
2019-10-25 | $24.63 | $24.63 | $24.63 | $24.63 | $22.61 | 1 |
2019-10-24 | $24.59 | $24.59 | $24.59 | $24.59 | $22.58 | 223 |
2019-10-23 | $24.55 | $24.61 | $24.55 | $24.61 | $22.60 | 136 |
2019-10-22 | $24.63 | $24.63 | $24.57 | $24.57 | $22.56 | 550 |
2019-10-21 | $24.57 | $24.57 | $24.54 | $24.54 | $22.53 | 246 |
2019-10-18 | $24.51 | $24.51 | $24.49 | $24.49 | $22.49 | 2,273 |
2019-10-17 | $24.51 | $24.51 | $24.51 | $24.51 | $22.50 | 4 |
2019-10-16 | $24.35 | $24.45 | $24.35 | $24.45 | $22.45 | 2,381 |
2019-10-15 | $24.58 | $24.58 | $24.58 | $24.58 | $22.57 | 8 |
2019-10-14 | $24.37 | $24.41 | $24.37 | $24.40 | $22.41 | 765 |
2019-10-11 | $24.37 | $24.38 | $24.31 | $24.38 | $22.38 | 30,556 |
2019-10-10 | $24.24 | $24.24 | $24.21 | $24.21 | $22.23 | 4,132 |
2019-10-09 | $24.07 | $24.17 | $24.07 | $24.15 | $22.17 | 284 |
2019-10-08 | $24.04 | $24.11 | $24.03 | $24.11 | $22.14 | 2,270 |
2019-10-07 | $24.15 | $24.15 | $24.15 | $24.15 | $22.18 | 5 |
2019-10-04 | $24.11 | $24.18 | $24.11 | $24.18 | $22.20 | 779 |
2019-10-03 | $24.05 | $24.09 | $24.05 | $24.05 | $22.08 | 1,453 |
2019-10-02 | $24.04 | $24.04 | $24.04 | $24.04 | $22.07 | 52 |
2019-10-01 | $24.20 | $24.20 | $24.17 | $24.17 | $22.13 | 326 |
2019-09-30 | $24.32 | $24.32 | $24.32 | $24.32 | $22.26 | 12 |
2019-09-27 | $24.33 | $24.33 | $24.28 | $24.28 | $22.23 | 206 |
2019-09-26 | $24.33 | $24.33 | $24.32 | $24.33 | $22.27 | 889 |
2019-09-25 | $24.33 | $24.33 | $24.33 | $24.33 | $22.27 | 39 |
2019-09-24 | $24.29 | $24.29 | $24.29 | $24.29 | $22.24 | 194 |
2019-09-23 | $24.57 | $24.57 | $24.56 | $24.56 | $22.48 | 711 |
2019-09-20 | $24.60 | $24.60 | $24.60 | $24.60 | $22.52 | 211 |
2019-09-19 | $24.61 | $24.61 | $24.61 | $24.61 | $22.53 | 47 |
2019-09-18 | $24.58 | $24.58 | $24.55 | $24.55 | $22.47 | 913 |
2019-09-17 | $24.60 | $24.60 | $24.60 | $24.60 | $22.52 | 78 |
2019-09-16 | $24.54 | $24.60 | $24.54 | $24.56 | $22.48 | 826 |
2019-09-13 | $24.66 | $24.66 | $24.57 | $24.57 | $22.49 | 3,007 |
2019-09-12 | $24.60 | $24.65 | $24.60 | $24.62 | $22.54 | 672 |
2019-09-11 | $24.56 | $24.56 | $24.51 | $24.51 | $22.43 | 995 |
2019-09-10 | $24.43 | $24.43 | $24.43 | $24.43 | $22.37 | 290 |
2019-09-09 | $24.50 | $24.50 | $24.47 | $24.47 | $22.40 | 394 |
2019-09-06 | $24.47 | $24.47 | $24.47 | $24.47 | $22.41 | 290 |
2019-09-05 | $24.48 | $24.48 | $24.44 | $24.44 | $22.38 | 236 |
2019-09-04 | $24.31 | $24.34 | $24.31 | $24.34 | $22.28 | 1,506 |
2019-09-03 | $24.09 | $24.32 | $24.09 | $24.32 | $22.18 | 766 |
2019-08-30 | $24.26 | $24.41 | $24.26 | $24.34 | $22.20 | 3,572 |
2019-08-29 | $24.26 | $24.29 | $24.26 | $24.29 | $22.15 | 714 |
2019-08-28 | $24.26 | $24.28 | $24.18 | $24.28 | $22.15 | 1,503 |
2019-08-27 | $24.15 | $24.23 | $24.15 | $24.23 | $22.10 | 13,500 |
2019-08-26 | $24.26 | $24.26 | $24.25 | $24.25 | $22.11 | 341 |
2019-08-23 | $24.33 | $24.33 | $24.23 | $24.23 | $22.10 | 394 |
2019-08-22 | $24.35 | $24.36 | $24.32 | $24.32 | $22.18 | 2,731 |
2019-08-21 | $24.27 | $24.27 | $24.27 | $24.27 | $22.13 | 0 |
2019-08-20 | $24.20 | $24.20 | $24.20 | $24.20 | $22.07 | 144 |
2019-08-19 | $24.22 | $24.29 | $24.22 | $24.25 | $22.12 | 1,214 |
2019-08-16 | $24.24 | $24.24 | $24.24 | $24.24 | $22.11 | 47 |
2019-08-15 | $24.12 | $24.12 | $24.03 | $24.08 | $21.96 | 729 |
2019-08-14 | $24.16 | $24.17 | $24.09 | $24.16 | $22.03 | 5,293 |
2019-08-13 | $24.35 | $24.35 | $24.32 | $24.32 | $22.18 | 215 |
2019-08-12 | $24.29 | $24.29 | $24.29 | $24.29 | $22.15 | 1,274 |
2019-08-09 | $24.58 | $24.64 | $24.58 | $24.64 | $22.48 | 523 |
2019-08-08 | $24.77 | $24.84 | $24.77 | $24.80 | $22.62 | 2,436 |
2019-08-07 | $24.61 | $24.67 | $24.61 | $24.67 | $22.50 | 149 |
2019-08-06 | $24.52 | $24.53 | $24.52 | $24.53 | $22.38 | 1,586 |
2019-08-05 | $24.53 | $24.53 | $24.44 | $24.44 | $22.29 | 2,581 |
2019-08-02 | $24.86 | $24.86 | $24.84 | $24.84 | $22.65 | 306 |
2019-08-01 | $25.13 | $25.16 | $24.99 | $25.01 | $22.73 | 1,308 |
2019-07-31 | $25.29 | $25.29 | $25.13 | $25.13 | $22.84 | 6,474 |
2019-07-30 | $25.25 | $25.26 | $25.24 | $25.24 | $22.94 | 1,212 |
2019-07-29 | $25.25 | $25.30 | $25.21 | $25.30 | $23.00 | 1,346 |
2019-07-26 | $25.30 | $25.30 | $25.30 | $25.30 | $23.00 | 18 |
2019-07-25 | $25.33 | $25.35 | $25.30 | $25.32 | $23.02 | 495 |
2019-07-24 | $25.27 | $25.34 | $25.27 | $25.34 | $23.03 | 1,601 |
2019-07-23 | $25.29 | $25.29 | $25.29 | $25.29 | $22.99 | 0 |
2019-07-22 | $25.20 | $25.20 | $25.20 | $25.20 | $22.91 | 235 |
2019-07-19 | $25.10 | $25.15 | $25.10 | $25.12 | $22.84 | 220 |
2019-07-18 | $25.10 | $25.15 | $25.10 | $25.11 | $22.83 | 2,747 |
2019-07-17 | $25.15 | $25.15 | $25.12 | $25.12 | $22.84 | 190 |
2019-07-16 | $25.17 | $25.17 | $25.17 | $25.17 | $22.88 | 31 |
2019-07-15 | $25.24 | $25.24 | $25.19 | $25.19 | $22.90 | 538 |
2019-07-12 | $25.22 | $25.22 | $25.18 | $25.18 | $22.89 | 3,135 |
2019-07-11 | $25.17 | $25.17 | $25.17 | $25.17 | $22.88 | 146 |
2019-07-10 | $25.11 | $25.11 | $25.11 | $25.11 | $22.83 | 109 |
2019-07-09 | $25.09 | $25.15 | $25.09 | $25.10 | $22.81 | 12,601 |
2019-07-08 | $25.15 | $25.15 | $25.11 | $25.11 | $22.83 | 201 |
2019-07-05 | $25.14 | $25.14 | $25.14 | $25.14 | $22.85 | 173 |
2019-07-03 | $25.13 | $25.13 | $25.10 | $25.10 | $22.82 | 410 |
2019-07-02 | $25.14 | $25.14 | $25.09 | $25.09 | $22.80 | 327 |
2019-07-01 | $25.21 | $25.21 | $25.19 | $25.19 | $22.83 | 268 |
2019-06-28 | $25.03 | $25.03 | $25.02 | $25.02 | $22.67 | 374 |
2019-06-27 | $25.00 | $25.00 | $24.97 | $24.98 | $22.64 | 568 |
2019-06-26 | $24.92 | $24.93 | $24.90 | $24.93 | $22.60 | 2,935 |
2019-06-25 | $24.94 | $24.94 | $24.77 | $24.78 | $22.46 | 4,755 |
2019-06-24 | $25.00 | $25.01 | $24.96 | $24.96 | $22.62 | 257 |
2019-06-21 | $25.08 | $25.08 | $25.01 | $25.01 | $22.67 | 219 |
2019-06-20 | $25.10 | $25.13 | $25.08 | $25.13 | $22.78 | 4,003 |
2019-06-19 | $25.07 | $25.07 | $25.07 | $25.07 | $22.72 | 21 |
2019-06-18 | $24.87 | $24.91 | $24.87 | $24.91 | $22.58 | 1,160 |
2019-06-17 | $24.72 | $24.72 | $24.71 | $24.71 | $22.40 | 604 |
2019-06-14 | $24.73 | $24.73 | $24.73 | $24.73 | $22.41 | 140 |
2019-06-13 | $24.74 | $24.75 | $24.72 | $24.75 | $22.44 | 478 |
2019-06-12 | $24.86 | $24.86 | $24.80 | $24.80 | $22.48 | 609 |
2019-06-11 | $24.89 | $24.89 | $24.75 | $24.88 | $22.55 | 6,183 |
2019-06-10 | $24.91 | $24.91 | $24.91 | $24.91 | $22.58 | 19 |
2019-06-07 | $24.74 | $24.82 | $24.70 | $24.82 | $22.49 | 244,229 |
2019-06-06 | $24.76 | $24.77 | $24.73 | $24.73 | $22.41 | 3,468 |
2019-06-05 | $24.65 | $24.65 | $24.63 | $24.63 | $22.33 | 323 |
2019-06-04 | $24.55 | $24.56 | $24.54 | $24.54 | $22.24 | 376 |
2019-06-03 | $24.43 | $24.43 | $24.42 | $24.42 | $22.04 | 788 |
2019-05-31 | $24.50 | $24.54 | $24.50 | $24.52 | $22.14 | 14,232 |
2019-05-30 | $24.71 | $24.74 | $24.66 | $24.66 | $22.26 | 2,371 |
2019-05-29 | $24.63 | $24.71 | $24.62 | $24.68 | $22.28 | 6,843 |
2019-05-28 | $24.74 | $24.76 | $24.72 | $24.74 | $22.33 | 2,366 |
2019-05-24 | $24.78 | $24.79 | $24.74 | $24.74 | $22.34 | 281 |
2019-05-23 | $24.77 | $24.79 | $24.68 | $24.73 | $22.33 | 5,157 |
2019-05-22 | $24.99 | $24.99 | $24.90 | $24.92 | $22.50 | 1,346 |
2019-05-21 | $24.97 | $24.97 | $24.97 | $24.97 | $22.55 | 93 |
2019-05-20 | $24.91 | $24.91 | $24.91 | $24.91 | $22.49 | 71 |
2019-05-17 | $24.81 | $24.81 | $24.78 | $24.78 | $22.37 | 349 |
2019-05-16 | $24.89 | $24.90 | $24.89 | $24.90 | $22.48 | 991 |
2019-05-15 | $24.85 | $24.85 | $24.82 | $24.82 | $22.41 | 505 |
2019-05-14 | $24.88 | $24.88 | $24.83 | $24.83 | $22.42 | 1,110 |
2019-05-13 | $24.79 | $24.79 | $24.75 | $24.76 | $22.36 | 1,286 |
2019-05-10 | $25.04 | $25.04 | $25.04 | $25.04 | $22.61 | 98 |
2019-05-09 | $25.01 | $25.01 | $24.96 | $24.96 | $22.53 | 401 |
2019-05-08 | $24.98 | $25.05 | $24.98 | $25.05 | $22.61 | 619 |
2019-05-07 | $25.05 | $25.08 | $24.96 | $24.99 | $22.56 | 1,222 |
2019-05-06 | $25.19 | $25.19 | $25.19 | $25.19 | $22.74 | 64 |
2019-05-03 | $25.24 | $25.24 | $25.24 | $25.24 | $22.78 | 11 |
2019-05-02 | $25.20 | $25.20 | $25.16 | $25.16 | $22.72 | 442 |
2019-05-01 | $25.19 | $25.20 | $25.19 | $25.19 | $22.66 | 461 |
2019-04-30 | $25.22 | $25.22 | $25.22 | $25.22 | $22.68 | 115 |
2019-04-29 | $25.25 | $25.25 | $25.25 | $25.25 | $22.71 | 207 |
2019-04-26 | $25.19 | $25.19 | $25.15 | $25.15 | $22.62 | 438 |
2019-04-25 | $25.22 | $25.25 | $25.19 | $25.25 | $22.72 | 341 |
2019-04-24 | $25.22 | $25.22 | $25.13 | $25.13 | $22.61 | 819 |
2019-04-23 | $25.32 | $25.32 | $25.32 | $25.32 | $22.77 | 163 |
2019-04-22 | $25.25 | $25.26 | $25.25 | $25.26 | $22.72 | 245 |
2019-04-18 | $25.31 | $25.31 | $25.29 | $25.29 | $22.75 | 1,718 |
2019-04-17 | $25.29 | $25.34 | $25.29 | $25.31 | $22.76 | 2,970 |
2019-04-16 | $25.27 | $25.35 | $25.27 | $25.29 | $22.75 | 14,075 |
2019-04-15 | $25.27 | $25.27 | $25.26 | $25.26 | $22.72 | 348 |
2019-04-12 | $25.27 | $25.27 | $25.24 | $25.24 | $22.70 | 1,310 |
2019-04-11 | $25.18 | $25.18 | $25.14 | $25.14 | $22.62 | 198 |
2019-04-10 | $25.17 | $25.17 | $25.17 | $25.17 | $22.64 | 59 |
2019-04-09 | $25.22 | $25.22 | $25.19 | $25.19 | $22.66 | 373 |
2019-04-08 | $25.26 | $25.26 | $25.20 | $25.20 | $22.67 | 283 |
2019-04-05 | $25.21 | $25.30 | $25.21 | $25.29 | $22.75 | 1,660 |
2019-04-04 | $25.17 | $25.21 | $25.17 | $25.17 | $22.64 | 2,079 |
2019-04-03 | $25.21 | $25.21 | $25.20 | $25.20 | $22.66 | 412 |
2019-04-02 | $25.31 | $25.31 | $25.21 | $25.21 | $22.68 | 437 |
2019-04-01 | $25.31 | $25.31 | $25.31 | $25.31 | $22.68 | 26 |
2019-03-29 | $25.16 | $25.16 | $25.08 | $25.11 | $22.50 | 730 |
2019-03-28 | $25.01 | $25.01 | $25.01 | $25.01 | $22.41 | 67 |
2019-03-27 | $24.98 | $24.98 | $24.95 | $24.95 | $22.36 | 366 |
2019-03-26 | $25.03 | $25.10 | $25.03 | $25.08 | $22.47 | 1,733 |
2019-03-25 | $25.26 | $25.26 | $25.14 | $25.14 | $22.53 | 4,186 |
2019-03-22 | $25.25 | $25.25 | $25.03 | $25.05 | $22.45 | 12,137 |
2019-03-21 | $25.41 | $25.41 | $25.40 | $25.40 | $22.76 | 685 |
2019-03-20 | $25.29 | $25.40 | $25.24 | $25.35 | $22.72 | 3,302 |
2019-03-19 | $25.30 | $25.38 | $25.29 | $25.33 | $22.70 | 3,158 |
2019-03-18 | $25.28 | $25.33 | $25.28 | $25.32 | $22.69 | 1,429 |
2019-03-15 | $25.26 | $25.27 | $25.25 | $25.25 | $22.62 | 365 |
2019-03-14 | $25.22 | $25.22 | $25.22 | $25.22 | $22.60 | 12 |
2019-03-13 | $25.21 | $25.21 | $25.20 | $25.20 | $22.58 | 375 |
2019-03-12 | $25.19 | $25.26 | $25.19 | $25.22 | $22.60 | 437 |
2019-03-11 | $25.18 | $25.22 | $25.13 | $25.18 | $22.56 | 5,153 |
2019-03-08 | $25.04 | $25.06 | $24.99 | $25.06 | $22.46 | 767 |
2019-03-07 | $25.33 | $25.33 | $25.04 | $25.04 | $22.44 | 2,514 |
2019-03-06 | $25.17 | $25.17 | $25.16 | $25.16 | $22.55 | 20,161 |
2019-03-05 | $25.16 | $25.24 | $25.16 | $25.21 | $22.59 | 258 |
2019-03-04 | $25.19 | $25.19 | $25.19 | $25.19 | $22.58 | 423 |
2019-03-01 | $25.40 | $25.40 | $25.36 | $25.38 | $22.66 | 626 |
2019-02-28 | $25.39 | $25.39 | $25.39 | $25.39 | $22.67 | 297 |
2019-02-27 | $25.34 | $25.34 | $25.34 | $25.34 | $22.62 | 84 |
2019-02-26 | $25.26 | $25.35 | $25.26 | $25.29 | $22.58 | 390 |
2019-02-25 | $25.38 | $25.38 | $25.27 | $25.27 | $22.56 | 527 |
2019-02-22 | $25.28 | $25.28 | $25.26 | $25.26 | $22.55 | 313 |
2019-02-21 | $25.21 | $25.21 | $25.21 | $25.21 | $22.51 | 175 |
2019-02-20 | $25.18 | $25.22 | $25.12 | $25.17 | $22.47 | 1,381 |
2019-02-19 | $25.12 | $25.23 | $25.12 | $25.15 | $22.46 | 11,374 |
2019-02-15 | $25.16 | $25.23 | $25.16 | $25.22 | $22.52 | 493 |
2019-02-14 | $25.15 | $25.24 | $25.15 | $25.20 | $22.50 | 1,446 |
2019-02-13 | $25.22 | $25.28 | $25.14 | $25.19 | $22.49 | 876 |
2019-02-12 | $24.90 | $25.13 | $24.84 | $25.13 | $22.43 | 7,104 |
2019-02-11 | $25.03 | $25.03 | $25.01 | $25.01 | $22.33 | 313 |
2019-02-08 | $24.99 | $25.03 | $24.99 | $25.03 | $22.35 | 1,230 |
2019-02-07 | $25.22 | $25.22 | $25.17 | $25.17 | $22.47 | 199 |
2019-02-06 | $25.29 | $25.29 | $25.29 | $25.29 | $22.58 | 275 |
2019-02-05 | $25.46 | $25.46 | $25.43 | $25.43 | $22.71 | 1,543 |
2019-02-04 | $25.27 | $25.30 | $25.27 | $25.30 | $22.59 | 745 |
2019-02-01 | $25.32 | $25.42 | $25.32 | $25.41 | $22.59 | 916 |
2019-01-31 | $25.36 | $25.36 | $25.30 | $25.30 | $22.50 | 248 |
2019-01-30 | $25.11 | $25.20 | $25.11 | $25.20 | $22.41 | 717 |
2019-01-29 | $25.07 | $25.07 | $25.07 | $25.07 | $22.30 | 255 |
2019-01-28 | $25.19 | $25.19 | $25.10 | $25.10 | $22.32 | 1,310 |
2019-01-25 | $25.27 | $25.28 | $25.21 | $25.21 | $22.43 | 542 |
2019-01-24 | $25.19 | $25.19 | $25.19 | $25.19 | $22.40 | 40 |
2019-01-23 | $25.15 | $25.18 | $25.12 | $25.15 | $22.36 | 1,063 |
2019-01-22 | $24.96 | $25.00 | $24.96 | $25.00 | $22.24 | 244 |
2019-01-18 | $25.02 | $25.07 | $25.02 | $25.07 | $22.29 | 248 |
2019-01-17 | $24.85 | $24.92 | $24.85 | $24.92 | $22.16 | 591 |
2019-01-16 | $24.90 | $24.92 | $24.78 | $24.78 | $22.04 | 11,253 |
2019-01-15 | $24.67 | $24.74 | $24.67 | $24.74 | $22.00 | 588 |
2019-01-14 | $24.55 | $24.66 | $24.55 | $24.64 | $21.91 | 5,094 |
2019-01-11 | $24.58 | $24.64 | $24.55 | $24.64 | $21.91 | 1,699 |
2019-01-10 | $24.64 | $24.72 | $24.63 | $24.68 | $21.95 | 2,230 |
2019-01-09 | $24.67 | $24.71 | $24.67 | $24.71 | $21.97 | 1,279 |
2019-01-08 | $24.65 | $24.70 | $24.60 | $24.65 | $21.92 | 13,526 |
2019-01-07 | $24.54 | $24.64 | $24.54 | $24.64 | $21.91 | 347 |
2019-01-04 | $24.44 | $24.48 | $24.40 | $24.48 | $21.77 | 416 |
2019-01-03 | $24.16 | $24.16 | $24.12 | $24.13 | $21.46 | 324 |
2019-01-02 | $24.17 | $24.20 | $24.14 | $24.20 | $21.52 | 785 |
2018-12-31 | $24.17 | $24.24 | $24.17 | $24.24 | $21.56 | 1,677 |
2018-12-28 | $24.22 | $24.28 | $24.21 | $24.21 | $21.53 | 3,315 |
2018-12-27 | $24.34 | $24.53 | $24.34 | $24.53 | $21.58 | 812 |
2018-12-26 | $24.51 | $24.51 | $24.51 | $24.51 | $21.56 | 38 |
2018-12-24 | $24.34 | $24.51 | $24.34 | $24.39 | $21.46 | 851 |
2018-12-21 | $24.46 | $24.53 | $24.39 | $24.47 | $21.53 | 4,643 |
2018-12-20 | $24.46 | $24.56 | $24.46 | $24.56 | $21.60 | 1,229 |
2018-12-19 | $24.59 | $24.59 | $24.54 | $24.54 | $21.59 | 425 |
2018-12-18 | $24.73 | $24.79 | $24.65 | $24.66 | $21.69 | 14,933 |
2018-12-17 | $24.66 | $24.83 | $24.65 | $24.72 | $21.75 | 19,803 |
2018-12-14 | $24.79 | $24.79 | $24.74 | $24.74 | $21.77 | 659 |
2018-12-13 | $24.69 | $24.80 | $24.69 | $24.80 | $21.82 | 994 |
2018-12-12 | $24.69 | $24.71 | $24.69 | $24.70 | $21.73 | 953 |
2018-12-11 | $24.58 | $24.64 | $24.58 | $24.60 | $21.64 | 1,273 |
2018-12-10 | $24.51 | $24.58 | $24.51 | $24.58 | $21.62 | 19,403 |
2018-12-07 | $24.71 | $24.71 | $24.53 | $24.54 | $21.59 | 40,472 |
2018-12-06 | $24.54 | $24.65 | $24.47 | $24.65 | $21.69 | 2,213 |
2018-12-04 | $24.72 | $24.72 | $24.59 | $24.61 | $21.65 | 3,940 |
2018-12-03 | $24.92 | $24.98 | $24.87 | $24.89 | $21.81 | 3,276 |
2018-11-30 | $24.70 | $24.80 | $24.70 | $24.80 | $21.73 | 2,617 |
2018-11-29 | $24.80 | $24.86 | $24.73 | $24.81 | $21.73 | 61,046 |
2018-11-28 | $24.49 | $24.82 | $24.49 | $24.76 | $21.69 | 2,572 |
2018-11-27 | $24.67 | $24.68 | $24.55 | $24.55 | $21.51 | 937 |
2018-11-26 | $24.93 | $24.93 | $24.68 | $24.70 | $21.64 | 21,110 |
2018-11-23 | $24.84 | $24.84 | $24.84 | $24.84 | $21.76 | 32 |
2018-11-21 | $24.78 | $24.91 | $24.76 | $24.84 | $21.76 | 3,854 |
2018-11-20 | $24.72 | $24.72 | $24.61 | $24.61 | $21.56 | 2,865 |
2018-11-19 | $24.90 | $24.92 | $24.84 | $24.84 | $21.76 | 3,235 |
2018-11-16 | $25.04 | $25.08 | $24.95 | $24.99 | $21.89 | 3,263 |
2018-11-15 | $25.21 | $25.21 | $25.21 | $25.21 | $22.09 | 63 |
2018-11-14 | $25.14 | $25.21 | $25.13 | $25.21 | $22.09 | 969 |
2018-11-13 | $25.18 | $25.20 | $25.17 | $25.17 | $22.05 | 2,023 |
2018-11-12 | $25.21 | $25.30 | $25.16 | $25.30 | $22.16 | 1,112 |
2018-11-09 | $25.41 | $25.41 | $25.24 | $25.39 | $22.25 | 1,148 |
2018-11-08 | $25.64 | $25.64 | $25.41 | $25.41 | $22.26 | 4,929 |
2018-11-07 | $25.43 | $25.43 | $25.42 | $25.42 | $22.27 | 505 |
2018-11-06 | $25.37 | $25.44 | $25.36 | $25.44 | $22.29 | 6,056 |
2018-11-05 | $25.43 | $25.43 | $25.43 | $25.43 | $22.28 | 633 |
2018-11-02 | $25.28 | $25.41 | $25.28 | $25.32 | $22.18 | 1,631 |
2018-11-01 | $25.43 | $25.44 | $25.32 | $25.40 | $22.17 | 7,290 |
2018-10-31 | $25.34 | $25.34 | $25.34 | $25.34 | $22.11 | 163 |
2018-10-30 | $25.32 | $25.32 | $25.24 | $25.25 | $22.04 | 8,533 |
2018-10-29 | $25.33 | $25.43 | $25.18 | $25.18 | $21.98 | 1,745 |
2018-10-26 | $25.33 | $25.44 | $25.33 | $25.44 | $22.20 | 525 |
2018-10-25 | $25.38 | $25.50 | $25.36 | $25.37 | $22.14 | 4,294 |
2018-10-24 | $25.39 | $25.42 | $25.31 | $25.32 | $22.10 | 13,453 |
2018-10-23 | $25.45 | $25.49 | $25.37 | $25.49 | $22.24 | 2,291 |
2018-10-22 | $25.65 | $25.65 | $25.49 | $25.49 | $22.24 | 15,846 |
2018-10-19 | $25.60 | $25.60 | $25.50 | $25.50 | $22.25 | 490 |
2018-10-18 | $25.64 | $25.64 | $25.59 | $25.60 | $22.34 | 850 |
2018-10-17 | $25.70 | $25.70 | $25.55 | $25.56 | $22.31 | 73,998 |
2018-10-16 | $25.74 | $25.74 | $25.74 | $25.74 | $22.46 | 237 |
2018-10-15 | $25.44 | $25.44 | $25.44 | $25.44 | $22.20 | 142 |
2018-10-12 | $25.39 | $25.61 | $25.39 | $25.44 | $22.20 | 11,591 |
2018-10-11 | $25.41 | $25.42 | $25.41 | $25.41 | $22.18 | 3,869 |
2018-10-10 | $25.50 | $25.50 | $25.50 | $25.50 | $22.25 | 63 |
2018-10-09 | $25.50 | $25.50 | $25.50 | $25.50 | $22.25 | 300 |
2018-10-08 | $25.63 | $25.63 | $25.63 | $25.63 | $22.37 | 601 |
2018-10-05 | $25.73 | $25.73 | $25.58 | $25.58 | $22.33 | 839 |
2018-10-04 | $25.78 | $25.78 | $25.78 | $25.78 | $22.50 | 249 |
2018-10-03 | $25.85 | $25.85 | $25.76 | $25.76 | $22.48 | 454 |
2018-10-02 | $25.84 | $25.84 | $25.84 | $25.84 | $22.55 | 65 |
2018-10-01 | $25.83 | $25.90 | $25.83 | $25.84 | $22.46 | 891 |
2018-09-28 | $25.89 | $25.91 | $25.89 | $25.90 | $22.52 | 4,663 |
2018-09-27 | $25.97 | $25.98 | $25.84 | $25.84 | $22.47 | 2,149 |
2018-09-26 | $25.93 | $25.93 | $25.92 | $25.92 | $22.53 | 667 |
2018-09-25 | $25.83 | $25.83 | $25.82 | $25.83 | $22.46 | 3,532 |
2018-09-24 | $25.77 | $25.90 | $25.74 | $25.74 | $22.38 | 235,950 |
2018-09-21 | $25.74 | $25.74 | $25.74 | $25.74 | $22.38 | 200 |
2018-09-20 | $25.67 | $25.69 | $25.67 | $25.69 | $22.33 | 654 |
2018-09-19 | $25.54 | $25.54 | $25.48 | $25.48 | $22.15 | 317 |
2018-09-18 | $25.46 | $25.46 | $25.45 | $25.46 | $22.13 | 3,500 |
2018-09-17 | $25.46 | $25.46 | $25.40 | $25.40 | $22.08 | 3,918 |
2018-09-14 | $25.38 | $25.38 | $25.38 | $25.38 | $22.06 | 1,642 |
2018-09-13 | $25.29 | $25.29 | $25.29 | $25.29 | $21.99 | 202 |
2018-09-12 | $25.19 | $25.19 | $25.09 | $25.16 | $21.87 | 594 |
2018-09-11 | $25.05 | $25.06 | $25.05 | $25.06 | $21.79 | 3,910 |
2018-09-10 | $25.01 | $25.01 | $24.99 | $24.99 | $21.73 | 1,450 |
2018-09-07 | $24.94 | $24.94 | $24.94 | $24.94 | $21.68 | 22 |
2018-09-06 | $24.94 | $24.94 | $24.94 | $24.94 | $21.68 | 0 |
2018-09-05 | $24.94 | $24.94 | $24.94 | $24.94 | $21.68 | 300 |
2018-09-04 | $25.14 | $25.14 | $25.14 | $25.14 | $21.77 | 0 |
2018-08-31 | $25.21 | $25.21 | $25.14 | $25.14 | $21.77 | 1,523 |
2018-08-30 | $25.27 | $25.27 | $25.27 | $25.27 | $21.88 | 107 |
2018-08-29 | $25.40 | $25.40 | $25.40 | $25.40 | $21.99 | 140 |
2018-08-28 | $25.45 | $25.45 | $25.45 | $25.45 | $22.04 | 106 |
2018-08-27 | $25.33 | $25.38 | $25.33 | $25.38 | $21.98 | 232 |
2018-08-24 | $25.26 | $25.26 | $25.25 | $25.25 | $21.86 | 396 |
2018-08-23 | $25.15 | $25.15 | $25.15 | $25.15 | $21.77 | 0 |
2018-08-22 | $25.15 | $25.15 | $25.15 | $25.15 | $21.77 | 0 |
2018-08-21 | $25.15 | $25.15 | $25.15 | $25.15 | $21.77 | 2,000 |
2018-08-20 | $25.19 | $25.19 | $25.15 | $25.15 | $21.77 | 396 |
2018-08-17 | $25.28 | $25.28 | $25.28 | $25.28 | $21.89 | 0 |
2018-08-16 | $25.27 | $25.28 | $25.27 | $25.28 | $21.89 | 416 |
2018-08-15 | $25.21 | $25.21 | $25.21 | $25.21 | $21.83 | 401 |
2018-08-14 | $25.24 | $25.24 | $25.24 | $25.24 | $21.85 | 507 |
2018-08-13 | $25.12 | $25.13 | $25.12 | $25.13 | $21.76 | 600 |
2018-08-10 | $25.59 | $25.59 | $25.59 | $25.59 | $22.16 | 100 |
2018-08-09 | $25.59 | $25.59 | $25.59 | $25.59 | $22.16 | 400 |
2018-08-08 | $25.70 | $25.70 | $25.70 | $25.70 | $22.25 | 30 |
2018-08-07 | $25.75 | $25.75 | $25.70 | $25.70 | $22.25 | 1,206 |
2018-08-06 | $25.81 | $25.81 | $25.81 | $25.81 | $22.35 | 1,236 |
2018-08-03 | $25.93 | $25.93 | $25.93 | $25.93 | $22.45 | 83 |
2018-08-02 | $26.03 | $26.03 | $26.03 | $26.03 | $22.54 | 0 |
2018-08-01 | $26.03 | $26.03 | $26.03 | $26.03 | $22.45 | 77 |
2018-07-31 | $26.04 | $26.05 | $26.02 | $26.03 | $22.45 | 5,103 |
2018-07-30 | $26.08 | $26.08 | $26.08 | $26.08 | $22.49 | 1,116 |
2018-07-27 | $25.97 | $25.97 | $25.97 | $25.97 | $22.40 | 0 |
2018-07-26 | $26.04 | $26.04 | $25.97 | $25.97 | $22.40 | 291 |
2018-07-25 | $25.81 | $25.98 | $25.81 | $25.98 | $22.40 | 486 |
2018-07-24 | $25.96 | $25.96 | $25.69 | $25.83 | $22.28 | 2,665 |
2018-07-23 | $25.84 | $25.90 | $25.84 | $25.86 | $22.30 | 1,004 |
2018-07-20 | $25.75 | $25.75 | $25.75 | $25.75 | $22.21 | 100 |
2018-07-19 | $25.81 | $25.81 | $25.81 | $25.81 | $22.26 | 7 |
2018-07-18 | $25.76 | $25.81 | $25.71 | $25.81 | $22.26 | 2,378 |
2018-07-17 | $25.78 | $25.78 | $25.78 | $25.78 | $22.24 | 139 |
2018-07-16 | $25.81 | $25.81 | $25.65 | $25.78 | $22.24 | 3,011 |
2018-07-13 | $25.72 | $25.72 | $25.72 | $25.72 | $22.18 | 0 |
2018-07-12 | $25.66 | $25.72 | $25.66 | $25.72 | $22.18 | 1,450 |
2018-07-11 | $25.71 | $25.71 | $25.68 | $25.70 | $22.17 | 3,845 |
2018-07-10 | $25.80 | $25.80 | $25.71 | $25.71 | $22.18 | 899 |
2018-07-09 | $25.31 | $25.31 | $25.31 | $25.31 | $21.83 | 0 |
2018-07-06 | $25.31 | $25.31 | $25.31 | $25.31 | $21.83 | 13 |
2018-07-05 | $25.31 | $25.31 | $25.31 | $25.31 | $21.83 | 40 |
2018-07-03 | $25.12 | $25.31 | $25.12 | $25.31 | $21.83 | 3,510 |
2018-07-02 | $25.33 | $25.33 | $25.14 | $25.14 | $21.60 | 952 |
2018-06-29 | $25.19 | $25.34 | $25.19 | $25.34 | $21.77 | 3,160 |
2018-06-28 | $25.22 | $25.22 | $25.21 | $25.21 | $21.66 | 2,028 |
2018-06-27 | $25.56 | $25.56 | $25.56 | $25.56 | $21.96 | 0 |
2018-06-26 | $25.56 | $25.56 | $25.56 | $25.56 | $21.96 | 0 |
2018-06-25 | $25.56 | $25.56 | $25.56 | $25.56 | $21.96 | 51 |
2018-06-22 | $25.41 | $25.56 | $25.41 | $25.56 | $21.96 | 2,053 |
2018-06-21 | $25.22 | $25.22 | $25.22 | $25.22 | $21.67 | 0 |
2018-06-20 | $25.21 | $25.22 | $25.21 | $25.22 | $21.67 | 2,952 |
2018-06-19 | $25.12 | $25.18 | $25.12 | $25.18 | $21.64 | 802 |
2018-06-18 | $25.40 | $25.40 | $25.22 | $25.22 | $21.67 | 4,654 |
2018-06-15 | $25.29 | $25.45 | $25.29 | $25.45 | $21.86 | 1,948 |
2018-06-14 | $25.58 | $25.58 | $25.49 | $25.49 | $21.90 | 1,521 |
2018-06-13 | $25.35 | $25.49 | $25.35 | $25.39 | $21.81 | 5,460 |
2018-06-12 | $25.60 | $25.60 | $25.60 | $25.60 | $21.99 | 1,202 |
2018-06-11 | $25.76 | $25.76 | $25.69 | $25.69 | $22.07 | 514 |
2018-06-08 | $25.60 | $25.68 | $25.56 | $25.68 | $22.06 | 6,088 |
2018-06-07 | $25.71 | $25.71 | $25.56 | $25.56 | $21.96 | 1,986 |
2018-06-06 | $25.80 | $25.80 | $25.78 | $25.78 | $22.15 | 626 |
2018-06-05 | $25.69 | $25.69 | $25.69 | $25.69 | $22.07 | 99 |
2018-06-04 | $25.65 | $25.69 | $25.65 | $25.69 | $22.07 | 3,065 |
2018-06-01 | $25.74 | $25.74 | $25.60 | $25.60 | $21.91 | 3,156 |
2018-05-31 | $25.69 | $25.75 | $25.69 | $25.75 | $22.04 | 3,576 |
2018-05-30 | $25.85 | $25.85 | $25.84 | $25.85 | $22.12 | 1,510 |
2018-05-29 | $26.10 | $26.10 | $26.10 | $26.10 | $22.34 | 0 |
2018-05-25 | $26.07 | $26.10 | $26.07 | $26.10 | $22.34 | 793 |
2018-05-24 | $26.08 | $26.60 | $26.08 | $26.09 | $22.33 | 9,890 |
2018-05-23 | $26.06 | $26.06 | $26.06 | $26.06 | $22.30 | 0 |
2018-05-22 | $25.98 | $26.06 | $25.98 | $26.06 | $22.30 | 384 |
2018-05-21 | $25.97 | $25.97 | $25.97 | $25.97 | $22.23 | 481 |
2018-05-18 | $26.01 | $26.01 | $26.01 | $26.01 | $22.26 | 1 |
2018-05-17 | $26.06 | $26.06 | $26.01 | $26.01 | $22.26 | 375 |
2018-05-16 | $26.05 | $26.07 | $26.05 | $26.07 | $22.31 | 266 |
2018-05-15 | $26.06 | $26.06 | $26.06 | $26.06 | $22.30 | 21 |
2018-05-14 | $26.06 | $26.06 | $26.06 | $26.06 | $22.30 | 200 |
2018-05-11 | $26.06 | $26.06 | $26.06 | $26.06 | $22.30 | 339 |
2018-05-10 | $25.90 | $25.90 | $25.90 | $25.90 | $22.17 | 10,212 |
2018-05-09 | $25.71 | $25.71 | $25.71 | $25.71 | $22.00 | 34 |
2018-05-08 | $25.70 | $25.71 | $25.70 | $25.71 | $22.00 | 2,944 |
2018-05-07 | $25.84 | $25.88 | $25.81 | $25.81 | $22.09 | 1,830 |
2018-05-04 | $25.82 | $25.88 | $25.82 | $25.85 | $22.13 | 977 |
2018-05-03 | $25.92 | $25.92 | $25.91 | $25.91 | $22.18 | 533 |
2018-05-02 | $25.89 | $26.03 | $25.88 | $26.03 | $22.28 | 3,363 |
2018-05-01 | $26.16 | $26.16 | $26.15 | $26.15 | $22.30 | 262 |
2018-04-30 | $26.38 | $26.38 | $26.38 | $26.38 | $22.50 | 1 |
2018-04-27 | $26.39 | $26.39 | $26.38 | $26.38 | $22.50 | 1,484 |
2018-04-26 | $26.34 | $26.44 | $26.34 | $26.38 | $22.50 | 14,433 |
2018-04-25 | $26.46 | $26.46 | $26.29 | $26.30 | $22.43 | 1,881 |
2018-04-24 | $26.38 | $26.49 | $26.38 | $26.48 | $22.59 | 4,571 |
2018-04-23 | $26.48 | $26.48 | $26.47 | $26.47 | $22.58 | 1,850 |
2018-04-20 | $26.38 | $26.38 | $26.38 | $26.38 | $22.50 | 100 |
2018-04-19 | $26.58 | $26.58 | $26.58 | $26.58 | $22.67 | 0 |
2018-04-18 | $26.52 | $26.58 | $26.52 | $26.58 | $22.67 | 605 |
2018-04-17 | $26.53 | $26.53 | $26.43 | $26.46 | $22.57 | 1,759 |
2018-04-16 | $26.57 | $26.57 | $26.57 | $26.57 | $22.66 | 1 |
2018-04-13 | $26.57 | $26.57 | $26.57 | $26.57 | $22.66 | 56 |
2018-04-12 | $26.58 | $26.58 | $26.57 | $26.57 | $22.66 | 885 |
2018-04-11 | $26.44 | $26.44 | $26.44 | $26.44 | $22.55 | 503 |
2018-04-10 | $26.48 | $26.49 | $26.45 | $26.49 | $22.59 | 1,730 |
2018-04-09 | $26.57 | $26.57 | $26.57 | $26.57 | $22.66 | 354 |
2018-04-06 | $26.52 | $26.55 | $26.51 | $26.55 | $22.65 | 5,812 |
2018-04-05 | $26.54 | $26.54 | $26.48 | $26.48 | $22.59 | 868 |
2018-04-04 | $26.41 | $26.41 | $26.41 | $26.41 | $22.53 | 150 |
2018-04-03 | $26.33 | $26.42 | $26.33 | $26.41 | $22.53 | 2,881 |
2018-04-02 | $26.33 | $26.33 | $26.33 | $26.33 | $22.39 | 0 |
2018-03-29 | $26.41 | $26.46 | $26.33 | $26.33 | $22.39 | 918 |
2018-03-28 | $26.42 | $26.42 | $26.42 | $26.42 | $22.47 | 300 |
2018-03-27 | $26.45 | $26.45 | $26.30 | $26.30 | $22.36 | 5,695 |
2018-03-26 | $26.30 | $26.30 | $26.30 | $26.30 | $22.36 | 2,400 |
2018-03-23 | $26.26 | $26.26 | $26.26 | $26.26 | $22.33 | 560 |
2018-03-22 | $26.47 | $26.47 | $26.33 | $26.33 | $22.39 | 1,709 |
2018-03-21 | $26.44 | $26.44 | $26.44 | $26.44 | $22.48 | 0 |
2018-03-20 | $26.44 | $26.44 | $26.44 | $26.44 | $22.48 | 400 |
2018-03-19 | $26.51 | $26.51 | $26.35 | $26.35 | $22.41 | 6,243 |
2018-03-16 | $26.54 | $26.56 | $26.54 | $26.56 | $22.58 | 430 |
2018-03-15 | $26.61 | $26.61 | $26.50 | $26.55 | $22.58 | 2,157 |
2018-03-14 | $26.52 | $26.52 | $26.52 | $26.52 | $22.55 | 397 |
2018-03-13 | $26.55 | $26.55 | $26.47 | $26.47 | $22.51 | 400 |
2018-03-12 | $26.56 | $26.63 | $26.56 | $26.58 | $22.60 | 3,202 |
2018-03-09 | $26.64 | $26.64 | $26.51 | $26.51 | $22.54 | 732 |
2018-03-08 | $26.51 | $26.51 | $26.51 | $26.51 | $22.54 | 3,788 |
2018-03-07 | $26.48 | $26.48 | $26.48 | $26.48 | $22.52 | 273 |
2018-03-06 | $26.36 | $26.36 | $26.36 | $26.36 | $22.41 | 0 |
2018-03-05 | $26.36 | $26.36 | $26.36 | $26.36 | $22.41 | 2 |
2018-03-02 | $26.36 | $26.36 | $26.36 | $26.36 | $22.41 | 0 |
2018-03-01 | $26.59 | $26.59 | $26.36 | $26.36 | $22.36 | 3,585 |
2018-02-28 | $26.63 | $26.63 | $26.49 | $26.59 | $22.56 | 4,323 |
2018-02-27 | $26.47 | $26.47 | $26.47 | $26.47 | $22.46 | 3 |
2018-02-26 | $26.47 | $26.47 | $26.47 | $26.47 | $22.46 | 26 |
2018-02-23 | $26.47 | $26.47 | $26.47 | $26.47 | $22.46 | 0 |
2018-02-22 | $26.51 | $26.51 | $26.47 | $26.47 | $22.46 | 1,447 |
2018-02-21 | $26.60 | $26.60 | $26.60 | $26.60 | $22.57 | 741 |
2018-02-20 | $26.60 | $26.63 | $26.55 | $26.56 | $22.53 | 5,609 |
2018-02-16 | $26.60 | $26.60 | $26.54 | $26.56 | $22.53 | 690 |
2018-02-15 | $26.41 | $26.41 | $26.41 | $26.41 | $22.41 | 100 |
2018-02-14 | $26.37 | $26.37 | $26.33 | $26.33 | $22.33 | 4,292 |
2018-02-13 | $26.25 | $26.25 | $26.25 | $26.25 | $22.27 | 900 |
2018-02-12 | $26.24 | $26.32 | $26.24 | $26.32 | $22.33 | 2,204 |
2018-02-09 | $26.46 | $26.46 | $26.46 | $26.46 | $22.45 | 9 |
2018-02-08 | $26.59 | $26.69 | $26.46 | $26.46 | $22.45 | 6,939 |
2018-02-07 | $26.60 | $26.60 | $26.60 | $26.60 | $22.57 | 0 |
2018-02-06 | $26.60 | $26.60 | $26.60 | $26.60 | $22.57 | 0 |
2018-02-05 | $26.79 | $26.79 | $26.60 | $26.60 | $22.57 | 1,439 |
2018-02-02 | $26.90 | $26.90 | $26.90 | $26.90 | $22.82 | 39 |
2018-02-01 | $26.95 | $26.95 | $26.95 | $26.95 | $22.82 | 0 |
2018-01-31 | $26.95 | $26.95 | $26.95 | $26.95 | $22.82 | 400 |
2018-01-30 | $26.85 | $26.93 | $26.85 | $26.93 | $22.80 | 4,006 |
2018-01-29 | $26.93 | $26.93 | $26.93 | $26.93 | $22.80 | 75 |
2018-01-26 | $26.93 | $26.93 | $26.93 | $26.93 | $22.80 | 100 |
2018-01-25 | $27.04 | $27.04 | $26.81 | $26.91 | $22.79 | 7,209 |
2018-01-24 | $26.85 | $26.85 | $26.85 | $26.85 | $22.73 | 321 |
2018-01-23 | $26.90 | $26.90 | $26.90 | $26.90 | $22.78 | 1 |
2018-01-22 | $26.90 | $26.90 | $26.90 | $26.90 | $22.78 | 500 |
2018-01-19 | $26.86 | $26.87 | $26.81 | $26.87 | $22.75 | 4,832 |
2018-01-18 | $26.90 | $26.90 | $26.90 | $26.90 | $22.78 | 112 |
2018-01-17 | $26.76 | $26.76 | $26.76 | $26.76 | $22.66 | 0 |
2018-01-16 | $26.76 | $26.76 | $26.76 | $26.76 | $22.66 | 51 |
2018-01-12 | $26.64 | $26.76 | $26.63 | $26.76 | $22.66 | 1,574 |
2018-01-11 | $26.76 | $26.76 | $26.60 | $26.74 | $22.64 | 3,706 |
2018-01-10 | $26.63 | $26.68 | $26.63 | $26.68 | $22.59 | 1,221 |
2018-01-09 | $26.77 | $26.77 | $26.65 | $26.65 | $22.57 | 1,792 |
2018-01-08 | $26.75 | $26.76 | $26.73 | $26.76 | $22.66 | 545 |
2018-01-05 | $26.77 | $26.77 | $26.77 | $26.77 | $22.66 | 421 |
2018-01-04 | $26.68 | $26.73 | $26.65 | $26.73 | $22.63 | 1,954 |
2018-01-03 | $26.54 | $26.54 | $26.54 | $26.54 | $22.47 | 0 |
2018-01-02 | $26.54 | $26.54 | $26.54 | $26.54 | $22.47 | 0 |
2017-12-29 | $26.54 | $26.54 | $26.54 | $26.54 | $22.47 | 3 |
2017-12-28 | $26.54 | $26.54 | $26.54 | $26.54 | $22.47 | 1,400 |
2017-12-27 | $26.49 | $26.49 | $26.49 | $26.49 | $22.37 | 0 |
2017-12-26 | $26.49 | $26.49 | $26.49 | $26.49 | $22.37 | 0 |
2017-12-22 | $26.49 | $26.49 | $26.49 | $26.49 | $22.37 | 0 |
2017-12-21 | $26.49 | $26.49 | $26.49 | $26.49 | $22.37 | 0 |
2017-12-20 | $26.49 | $26.49 | $26.49 | $26.49 | $22.37 | 2 |
2017-12-19 | $26.49 | $26.49 | $26.49 | $26.49 | $22.37 | 99 |
2017-12-18 | $26.49 | $26.49 | $26.49 | $26.49 | $22.37 | 71 |
2017-12-15 | $26.49 | $26.49 | $26.49 | $26.49 | $22.37 | 1,535 |
2017-12-14 | $26.46 | $26.46 | $26.46 | $26.46 | $22.34 | 1 |
2017-12-13 | $26.46 | $26.46 | $26.45 | $26.46 | $22.34 | 2,368 |
2017-12-12 | $26.45 | $26.45 | $26.45 | $26.45 | $22.33 | 59 |
2017-12-11 | $26.45 | $26.45 | $26.45 | $26.45 | $22.33 | 23 |
2017-12-08 | $26.45 | $26.45 | $26.45 | $26.45 | $22.33 | 500 |
2017-12-07 | $26.38 | $26.38 | $26.38 | $26.38 | $22.28 | 0 |
2017-12-06 | $26.38 | $26.38 | $26.38 | $26.38 | $22.28 | 9,300 |
2017-12-05 | $26.33 | $26.33 | $26.33 | $26.33 | $22.23 | 400 |
2017-12-04 | $26.27 | $26.28 | $26.26 | $26.28 | $22.19 | 1,943 |
2017-12-01 | $26.39 | $26.39 | $26.31 | $26.31 | $22.14 | 618 |
2017-11-30 | $26.39 | $26.39 | $26.39 | $26.39 | $22.21 | 0 |
2017-11-29 | $26.39 | $26.39 | $26.39 | $26.39 | $22.21 | 0 |
2017-11-28 | $26.39 | $26.39 | $26.39 | $26.39 | $22.21 | 0 |
2017-11-27 | $26.39 | $26.39 | $26.39 | $26.39 | $22.21 | 416 |
2017-11-24 | $26.30 | $26.30 | $26.30 | $26.30 | $22.13 | 0 |
2017-11-22 | $26.30 | $26.30 | $26.30 | $26.30 | $22.13 | 350 |
2017-11-21 | $26.31 | $26.35 | $26.31 | $26.35 | $22.17 | 1,176 |
2017-11-20 | $26.20 | $26.20 | $26.20 | $26.20 | $22.05 | 149 |
2017-11-17 | $26.24 | $26.24 | $26.20 | $26.20 | $22.05 | 7,854 |
2017-11-16 | $26.14 | $26.16 | $26.14 | $26.16 | $22.02 | 630 |
2017-11-15 | $26.01 | $26.01 | $26.01 | $26.01 | $21.89 | 141 |
2017-11-14 | $26.01 | $26.01 | $26.01 | $26.01 | $21.89 | 183 |
2017-11-13 | $26.20 | $26.20 | $26.20 | $26.20 | $22.05 | 185 |
2017-11-10 | $26.04 | $26.04 | $26.04 | $26.04 | $21.91 | 1 |
2017-11-09 | $26.04 | $26.04 | $26.04 | $26.04 | $21.91 | 382 |
2017-11-08 | $26.04 | $26.04 | $26.04 | $26.04 | $21.91 | 3 |
2017-11-07 | $26.03 | $26.04 | $26.03 | $26.04 | $21.91 | 351 |
2017-11-06 | $26.10 | $26.10 | $26.10 | $26.10 | $21.96 | 1,890 |
2017-11-03 | $26.32 | $26.34 | $26.32 | $26.34 | $22.17 | 9,553 |
2017-11-02 | $26.36 | $26.36 | $26.36 | $26.36 | $22.18 | 171 |
2017-11-01 | $26.47 | $26.48 | $26.45 | $26.45 | $22.18 | 6,898 |
2017-10-31 | $26.47 | $26.49 | $26.41 | $26.49 | $22.22 | 9,802 |
2017-10-30 | $26.46 | $26.47 | $26.46 | $26.47 | $22.20 | 2,894 |
2017-10-27 | $26.43 | $26.43 | $26.42 | $26.42 | $22.16 | 4,740 |
2017-10-26 | $26.45 | $26.45 | $26.45 | $26.45 | $22.18 | 2,268 |
2017-10-25 | $26.44 | $26.44 | $26.44 | $26.44 | $22.18 | 141 |
2017-10-24 | $26.44 | $26.44 | $26.44 | $26.44 | $22.18 | 1,890 |
2017-10-23 | $26.38 | $26.38 | $26.38 | $26.38 | $22.13 | 210 |
2017-10-20 | $26.44 | $26.44 | $26.43 | $26.43 | $22.17 | 500 |
2017-10-19 | $26.44 | $26.46 | $26.44 | $26.46 | $22.19 | 1,447 |
2017-10-18 | $26.42 | $26.42 | $26.42 | $26.42 | $22.16 | 105 |
2017-10-17 | $26.32 | $26.32 | $26.32 | $26.32 | $22.07 | 100 |
2017-10-16 | $26.26 | $26.26 | $26.26 | $26.26 | $22.03 | 245 |
2017-10-13 | $26.34 | $26.35 | $26.34 | $26.35 | $22.10 | 654 |
2017-10-12 | $26.25 | $26.27 | $26.25 | $26.27 | $22.03 | 646 |
2017-10-11 | $26.32 | $26.32 | $26.29 | $26.29 | $22.05 | 1,622 |
2017-10-10 | $26.33 | $26.33 | $26.33 | $26.33 | $22.08 | 701 |
2017-10-09 | $26.37 | $26.37 | $26.37 | $26.37 | $22.12 | 1 |
2017-10-06 | $26.37 | $26.37 | $26.37 | $26.37 | $22.12 | 40 |
2017-10-05 | $26.37 | $26.37 | $26.37 | $26.37 | $22.12 | 500 |
2017-10-04 | $26.25 | $26.29 | $26.25 | $26.29 | $22.05 | 1,201 |
2017-10-03 | $26.21 | $26.21 | $26.21 | $26.21 | $21.98 | 145 |
2017-10-02 | $26.23 | $26.23 | $26.23 | $26.23 | $21.93 | 50 |
2017-09-29 | $26.23 | $26.23 | $26.23 | $26.23 | $21.93 | 1 |
2017-09-28 | $26.23 | $26.23 | $26.23 | $26.23 | $21.93 | 0 |
2017-09-27 | $26.23 | $26.23 | $26.23 | $26.23 | $21.93 | 0 |
2017-09-26 | $26.23 | $26.23 | $26.23 | $26.23 | $21.93 | 0 |
2017-09-25 | $26.23 | $26.23 | $26.23 | $26.23 | $21.93 | 0 |
2017-09-22 | $26.23 | $26.23 | $26.23 | $26.23 | $21.93 | 116 |
2017-09-21 | $26.18 | $26.18 | $26.18 | $26.18 | $21.89 | 268 |
2017-09-20 | $26.24 | $26.24 | $26.24 | $26.24 | $21.94 | 385 |
2017-09-19 | $26.25 | $26.25 | $26.23 | $26.24 | $21.94 | 1,776 |
2017-09-18 | $26.34 | $26.34 | $26.34 | $26.34 | $22.02 | 100 |
2017-09-15 | $26.13 | $26.13 | $26.13 | $26.13 | $21.84 | 2 |
2017-09-14 | $26.12 | $26.12 | $26.12 | $26.12 | $21.84 | 75 |
2017-09-13 | $26.13 | $26.13 | $26.13 | $26.13 | $21.84 | 0 |
2017-09-12 | $26.12 | $26.12 | $26.12 | $26.12 | $21.84 | 15 |
2017-09-11 | $26.14 | $26.14 | $26.10 | $26.13 | $21.84 | 10,422 |
2017-09-08 | $26.08 | $26.08 | $26.08 | $26.08 | $21.80 | 0 |
2017-09-07 | $26.08 | $26.08 | $26.08 | $26.08 | $21.80 | 978 |
2017-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $21.74 | 32 |
2017-09-05 | $26.09 | $26.09 | $26.09 | $26.09 | $21.74 | 179 |
2017-09-01 | $26.09 | $26.09 | $26.09 | $26.09 | $21.74 | 4 |
2017-08-31 | $26.09 | $26.09 | $26.09 | $26.09 | $21.74 | 20 |
2017-08-30 | $26.09 | $26.09 | $26.09 | $26.09 | $21.74 | 661 |
2017-08-29 | $26.00 | $26.00 | $25.98 | $25.98 | $21.65 | 225 |
2017-08-28 | $26.02 | $26.02 | $26.02 | $26.02 | $21.68 | 3,001 |
2017-08-25 | $26.02 | $26.02 | $26.02 | $26.02 | $21.68 | 302 |
2017-08-24 | $25.99 | $25.99 | $25.99 | $25.99 | $21.66 | 1 |
2017-08-23 | $25.99 | $25.99 | $25.96 | $25.99 | $21.66 | 7,061 |
2017-08-22 | $25.98 | $25.98 | $25.98 | $25.98 | $21.65 | 0 |
2017-08-21 | $25.98 | $25.98 | $25.98 | $25.98 | $21.65 | 0 |
2017-08-18 | $25.98 | $25.98 | $25.98 | $25.98 | $21.65 | 0 |
2017-08-17 | $25.98 | $25.98 | $25.98 | $25.98 | $21.65 | 0 |
2017-08-16 | $25.98 | $25.98 | $25.98 | $25.98 | $21.65 | 113 |
2017-08-15 | $25.97 | $25.97 | $25.97 | $25.97 | $21.64 | 305 |
2017-08-14 | $26.05 | $26.05 | $26.05 | $26.05 | $21.71 | 312 |
2017-08-11 | $25.84 | $25.84 | $25.84 | $25.84 | $21.53 | 0 |
2017-08-10 | $25.29 | $25.87 | $25.29 | $25.84 | $21.53 | 2,385 |
2017-08-09 | $26.00 | $26.00 | $26.00 | $26.00 | $21.67 | 16 |
2017-08-08 | $26.00 | $26.00 | $26.00 | $26.00 | $21.67 | 1 |
2017-08-07 | $26.00 | $26.00 | $26.00 | $26.00 | $21.67 | 11 |
2017-08-04 | $26.00 | $26.00 | $26.00 | $26.00 | $21.67 | 219 |
2017-08-03 | $25.93 | $25.93 | $25.93 | $25.93 | $21.61 | 0 |
2017-08-02 | $25.93 | $25.93 | $25.93 | $25.93 | $21.61 | 170 |
2017-08-01 | $26.02 | $26.02 | $26.02 | $26.02 | $21.61 | 0 |
2017-07-31 | $26.13 | $26.13 | $26.02 | $26.02 | $21.61 | 1,060 |
2017-07-28 | $26.05 | $26.05 | $26.02 | $26.02 | $21.61 | 519 |
2017-07-27 | $25.92 | $25.92 | $25.92 | $25.92 | $21.53 | 26 |
2017-07-26 | $25.92 | $25.92 | $25.92 | $25.92 | $21.53 | 0 |
2017-07-25 | $25.92 | $25.92 | $25.92 | $25.92 | $21.53 | 0 |
2017-07-24 | $25.92 | $25.92 | $25.92 | $25.92 | $21.53 | 880 |
2017-07-21 | $26.00 | $26.00 | $26.00 | $26.00 | $21.60 | 447 |
2017-07-20 | $25.87 | $25.87 | $25.87 | $25.87 | $21.49 | 0 |
2017-07-19 | $25.87 | $25.87 | $25.87 | $25.87 | $21.49 | 1 |
2017-07-18 | $25.87 | $25.87 | $25.87 | $25.87 | $21.49 | 901 |
2017-07-17 | $25.86 | $25.86 | $25.86 | $25.86 | $21.48 | 0 |
2017-07-14 | $25.86 | $25.86 | $25.86 | $25.86 | $21.48 | 702 |
2017-07-13 | $25.86 | $25.89 | $25.86 | $25.89 | $21.50 | 726 |
2017-07-12 | $25.70 | $25.80 | $25.70 | $25.79 | $21.42 | 783 |
2017-07-11 | $25.72 | $25.72 | $25.72 | $25.72 | $21.36 | 0 |
2017-07-10 | $25.72 | $25.72 | $25.72 | $25.72 | $21.36 | 0 |
2017-07-07 | $27.31 | $27.37 | $25.68 | $25.72 | $21.36 | 6,814 |
2017-07-06 | $25.78 | $25.78 | $25.70 | $25.70 | $21.35 | 1,198 |
2017-07-05 | $25.86 | $25.86 | $25.86 | $25.86 | $21.41 | 4,651 |
2017-07-03 | $25.90 | $25.90 | $25.90 | $25.90 | $21.44 | 148 |
2017-06-30 | $25.89 | $25.89 | $25.89 | $25.89 | $21.44 | 82 |
2017-06-29 | $25.89 | $25.89 | $25.89 | $25.89 | $21.44 | 0 |
2017-06-28 | $25.89 | $25.89 | $25.89 | $25.89 | $21.44 | 0 |
2017-06-27 | $25.89 | $25.89 | $25.89 | $25.89 | $21.44 | 365 |
2017-06-26 | $25.87 | $25.88 | $25.87 | $25.88 | $21.42 | 874 |
2017-06-23 | $25.80 | $25.80 | $25.80 | $25.80 | $21.36 | 291 |
2017-06-22 | $25.71 | $25.71 | $25.71 | $25.71 | $21.29 | 0 |
2017-06-21 | $25.79 | $25.79 | $25.71 | $25.71 | $21.29 | 1,536 |
2017-06-20 | $25.88 | $25.88 | $25.74 | $25.82 | $21.38 | 2,005 |
2017-06-19 | $26.04 | $26.04 | $26.04 | $26.04 | $21.56 | 4,800 |
2017-06-16 | $26.04 | $26.04 | $26.04 | $26.04 | $21.56 | 4 |
2017-06-15 | $25.96 | $26.06 | $25.96 | $26.04 | $21.56 | 1,443 |
2017-06-14 | $26.02 | $26.02 | $26.02 | $26.02 | $21.54 | 20 |
2017-06-13 | $26.02 | $26.02 | $26.02 | $26.02 | $21.54 | 0 |
2017-06-12 | $26.02 | $26.02 | $26.02 | $26.02 | $21.54 | 3 |
2017-06-09 | $26.14 | $26.14 | $26.02 | $26.02 | $21.54 | 17,079 |
2017-06-08 | $26.15 | $26.15 | $26.15 | $26.15 | $21.65 | 3,140 |
2017-06-07 | $26.13 | $26.13 | $26.13 | $26.13 | $21.63 | 200 |
2017-06-06 | $26.02 | $26.09 | $26.02 | $26.09 | $21.60 | 2,119 |
2017-06-05 | $26.12 | $26.12 | $26.12 | $26.12 | $21.63 | 115 |
2017-06-02 | $26.10 | $26.10 | $26.10 | $26.10 | $21.61 | 0 |
2017-06-01 | $26.01 | $26.10 | $26.01 | $26.10 | $21.55 | 7,230 |
2017-05-31 | $25.96 | $26.03 | $25.96 | $26.03 | $21.49 | 557 |
2017-05-30 | $26.02 | $26.03 | $26.01 | $26.01 | $21.47 | 2,050 |
2017-05-26 | $26.03 | $26.03 | $26.03 | $26.03 | $21.49 | 0 |
2017-05-25 | $26.03 | $26.03 | $26.03 | $26.03 | $21.49 | 10 |
2017-05-24 | $26.02 | $26.05 | $26.02 | $26.03 | $21.49 | 6,417 |
2017-05-23 | $25.90 | $25.94 | $25.90 | $25.94 | $21.42 | 901 |
2017-05-22 | $25.87 | $25.87 | $25.87 | $25.87 | $21.36 | 0 |
2017-05-19 | $25.87 | $25.87 | $25.87 | $25.87 | $21.36 | 1,321 |
2017-05-18 | $25.86 | $25.86 | $25.86 | $25.86 | $21.35 | 118 |
2017-05-17 | $26.32 | $26.32 | $25.86 | $25.86 | $21.35 | 4,691 |
2017-05-16 | $26.03 | $26.03 | $26.03 | $26.03 | $21.49 | 333 |
2017-05-15 | $25.94 | $26.07 | $25.94 | $26.07 | $21.52 | 5,772 |
2017-05-12 | $25.93 | $25.93 | $25.93 | $25.93 | $21.41 | 96 |
2017-05-11 | $25.93 | $25.93 | $25.93 | $25.93 | $21.41 | 1 |
2017-05-10 | $25.93 | $25.93 | $25.93 | $25.93 | $21.41 | 0 |
2017-05-09 | $25.93 | $25.93 | $25.93 | $25.93 | $21.41 | 387 |
2017-05-08 | $25.99 | $25.99 | $25.95 | $25.95 | $21.43 | 405 |
2017-05-05 | $25.98 | $25.98 | $25.98 | $25.98 | $21.45 | 0 |
2017-05-04 | $25.98 | $25.98 | $25.98 | $25.98 | $21.45 | 500 |
2017-05-03 | $25.98 | $25.98 | $25.98 | $25.98 | $21.45 | 500 |
2017-05-02 | $26.03 | $26.03 | $26.03 | $26.03 | $21.49 | 635 |
2017-05-01 | $26.05 | $26.05 | $26.05 | $26.05 | $21.44 | 510 |
2017-04-28 | $26.05 | $26.05 | $26.05 | $26.05 | $21.44 | 750 |
2017-04-27 | $25.95 | $25.95 | $25.95 | $25.95 | $21.35 | 0 |
2017-04-26 | $25.95 | $25.95 | $25.95 | $25.95 | $21.35 | 100 |
2017-04-25 | $26.02 | $26.02 | $26.00 | $26.00 | $21.40 | 500 |
2017-04-24 | $25.75 | $25.75 | $25.75 | $25.75 | $21.19 | 0 |
2017-04-21 | $25.75 | $25.75 | $25.75 | $25.75 | $21.19 | 0 |
2017-04-20 | $25.75 | $25.75 | $25.75 | $25.75 | $21.19 | 1,155 |
2017-04-19 | $25.73 | $25.73 | $25.73 | $25.73 | $21.18 | 1 |
2017-04-18 | $25.73 | $25.73 | $25.73 | $25.73 | $21.18 | 300 |
2017-04-17 | $25.75 | $25.75 | $25.75 | $25.75 | $21.19 | 0 |
2017-04-13 | $25.75 | $25.75 | $25.75 | $25.75 | $21.19 | 0 |
2017-04-12 | $25.74 | $25.75 | $25.74 | $25.75 | $21.19 | 236 |
2017-04-11 | $25.78 | $25.78 | $25.78 | $25.78 | $21.22 | 302 |
2017-04-10 | $25.89 | $25.89 | $25.89 | $25.89 | $21.31 | 100 |
2017-04-07 | $25.80 | $25.80 | $25.80 | $25.80 | $21.23 | 0 |
2017-04-06 | $25.80 | $25.80 | $25.80 | $25.80 | $21.23 | 50 |
2017-04-05 | $25.77 | $25.80 | $25.77 | $25.80 | $21.23 | 436 |
2017-04-04 | $25.79 | $25.79 | $25.79 | $25.79 | $21.22 | 466 |
2017-04-03 | $25.87 | $25.89 | $25.87 | $25.89 | $21.24 | 936 |
2017-03-31 | $25.94 | $25.94 | $25.92 | $25.92 | $21.26 | 920 |
2017-03-30 | $25.98 | $25.98 | $25.98 | $25.98 | $21.31 | 110 |
2017-03-29 | $25.91 | $25.91 | $25.91 | $25.91 | $21.25 | 0 |
2017-03-28 | $25.91 | $25.94 | $25.90 | $25.91 | $21.25 | 1,679 |
2017-03-27 | $25.98 | $25.98 | $25.98 | $25.98 | $21.31 | 0 |
2017-03-24 | $25.98 | $25.98 | $25.98 | $25.98 | $21.31 | 400 |
2017-03-23 | $25.86 | $25.86 | $25.86 | $25.86 | $21.21 | 853 |
2017-03-22 | $25.93 | $25.93 | $25.93 | $25.93 | $21.27 | 70 |
2017-03-21 | $25.93 | $25.93 | $25.93 | $25.93 | $21.27 | 560 |
2017-03-20 | $25.96 | $25.96 | $25.90 | $25.90 | $21.25 | 1,022 |
2017-03-17 | $25.90 | $25.95 | $25.89 | $25.95 | $21.29 | 1,080 |
2017-03-16 | $25.89 | $25.89 | $25.89 | $25.89 | $21.24 | 255 |
2017-03-15 | $25.77 | $25.77 | $25.77 | $25.77 | $21.14 | 516 |
2017-03-14 | $25.80 | $25.80 | $25.72 | $25.72 | $21.10 | 775 |
2017-03-13 | $25.99 | $25.99 | $25.99 | $25.99 | $21.32 | 200 |
2017-03-10 | $25.79 | $25.87 | $25.79 | $25.83 | $21.19 | 1,359 |
2017-03-09 | $25.71 | $25.76 | $25.71 | $25.76 | $21.13 | 1,951 |
2017-03-08 | $25.86 | $25.86 | $25.85 | $25.85 | $21.20 | 2,894 |
2017-03-07 | $25.93 | $25.93 | $25.93 | $25.93 | $21.27 | 1 |
2017-03-06 | $25.93 | $25.93 | $25.93 | $25.93 | $21.27 | 0 |
2017-03-03 | $25.93 | $25.95 | $25.93 | $25.93 | $21.27 | 2,071 |
2017-03-02 | $25.93 | $25.93 | $25.93 | $25.93 | $21.27 | 210 |
2017-03-01 | $25.94 | $26.00 | $25.94 | $26.00 | $21.26 | 6,900 |
2017-02-28 | $25.81 | $25.81 | $25.81 | $25.81 | $21.10 | 0 |
2017-02-27 | $25.81 | $25.81 | $25.81 | $25.81 | $21.10 | 20 |
2017-02-24 | $25.83 | $25.85 | $25.81 | $25.81 | $21.10 | 10,131 |
2017-02-23 | $25.88 | $25.88 | $25.88 | $25.88 | $21.16 | 0 |
2017-02-22 | $25.88 | $25.88 | $25.88 | $25.88 | $21.16 | 100 |
2017-02-21 | $25.87 | $25.87 | $25.87 | $25.87 | $21.15 | 4,100 |
2017-02-17 | $25.90 | $25.90 | $25.90 | $25.90 | $21.18 | 0 |
2017-02-16 | $25.93 | $25.93 | $25.90 | $25.90 | $21.18 | 3,000 |
2017-02-15 | $25.90 | $25.90 | $25.90 | $25.90 | $21.18 | 0 |
2017-02-14 | $25.90 | $25.90 | $25.90 | $25.90 | $21.18 | 350 |
2017-02-13 | $25.85 | $25.85 | $25.84 | $25.84 | $21.13 | 576 |
2017-02-10 | $25.66 | $25.66 | $25.66 | $25.66 | $20.98 | 0 |
2017-02-09 | $25.66 | $25.66 | $25.66 | $25.66 | $20.98 | 2 |
2017-02-08 | $25.66 | $25.66 | $25.66 | $25.66 | $20.98 | 125 |
2017-02-07 | $25.71 | $25.71 | $25.69 | $25.69 | $21.01 | 1,602 |
2017-02-06 | $25.78 | $25.78 | $25.75 | $25.75 | $21.06 | 791 |
2017-02-03 | $25.67 | $25.67 | $25.67 | $25.67 | $20.99 | 0 |
2017-02-02 | $25.68 | $25.69 | $25.61 | $25.67 | $20.99 | 2,714 |
2017-02-01 | $25.51 | $25.51 | $25.51 | $25.51 | $20.83 | 0 |
2017-01-31 | $25.53 | $25.53 | $25.51 | $25.51 | $20.83 | 640 |
2017-01-30 | $25.55 | $25.57 | $25.55 | $25.57 | $20.88 | 1,150 |
2017-01-27 | $25.56 | $25.56 | $25.56 | $25.56 | $20.87 | 0 |
2017-01-26 | $25.59 | $25.59 | $25.56 | $25.56 | $20.87 | 1,379 |
2017-01-25 | $25.60 | $25.60 | $25.60 | $25.60 | $20.90 | 905 |
2017-01-24 | $25.56 | $25.56 | $25.56 | $25.56 | $20.87 | 1,020 |
2017-01-23 | $25.57 | $25.57 | $25.48 | $25.51 | $20.83 | 790 |
2017-01-20 | $25.56 | $25.56 | $25.50 | $25.50 | $20.82 | 486 |
2017-01-19 | $25.54 | $25.54 | $25.51 | $25.51 | $20.83 | 408 |
2017-01-18 | $25.47 | $25.47 | $25.47 | $25.47 | $20.80 | 1,010 |
2017-01-17 | $25.50 | $25.50 | $25.50 | $25.50 | $20.82 | 600 |
2017-01-13 | $25.45 | $25.48 | $25.45 | $25.48 | $20.80 | 210 |
2017-01-12 | $25.33 | $25.40 | $25.33 | $25.40 | $20.74 | 2,490 |
2017-01-11 | $25.31 | $25.31 | $25.29 | $25.29 | $20.65 | 536 |
2017-01-10 | $25.41 | $25.41 | $25.41 | $25.41 | $20.75 | 130 |
2017-01-09 | $25.40 | $25.40 | $25.40 | $25.40 | $20.74 | 9,426 |
2017-01-06 | $25.42 | $25.42 | $25.42 | $25.42 | $20.76 | 950 |
2017-01-05 | $25.26 | $25.26 | $25.26 | $25.26 | $20.62 | 1 |
2017-01-04 | $25.26 | $25.26 | $25.26 | $25.26 | $20.62 | 89 |
2017-01-03 | $25.26 | $25.26 | $25.26 | $25.26 | $20.62 | 285 |
2016-12-30 | $25.16 | $25.18 | $25.16 | $25.18 | $20.56 | 9,402 |
2016-12-29 | $25.24 | $25.24 | $25.24 | $25.24 | $20.61 | 1 |
2016-12-28 | $25.26 | $25.26 | $25.24 | $25.24 | $20.61 | 1,148 |
2016-12-27 | $25.42 | $25.42 | $25.42 | $25.42 | $20.67 | 70 |
2016-12-23 | $25.42 | $25.45 | $25.42 | $25.42 | $20.67 | 1,837 |
2016-12-22 | $25.35 | $25.35 | $25.34 | $25.34 | $20.61 | 3,200 |
2016-12-21 | $25.30 | $25.30 | $25.30 | $25.30 | $20.58 | 1 |
2016-12-20 | $25.33 | $25.33 | $25.30 | $25.30 | $20.58 | 1,101 |
2016-12-19 | $25.36 | $25.38 | $25.36 | $25.36 | $20.63 | 677 |
2016-12-16 | $25.13 | $25.13 | $25.13 | $25.13 | $20.44 | 1 |
2016-12-15 | $25.13 | $25.13 | $25.13 | $25.13 | $20.44 | 3 |
2016-12-14 | $25.13 | $25.13 | $25.13 | $25.13 | $20.44 | 0 |
2016-12-13 | $25.13 | $25.13 | $25.13 | $25.13 | $20.44 | 0 |
2016-12-12 | $25.13 | $25.13 | $25.13 | $25.13 | $20.44 | 505 |
2016-12-09 | $25.03 | $25.03 | $25.03 | $25.03 | $20.36 | 133 |
2016-12-08 | $25.04 | $25.04 | $25.04 | $25.04 | $20.37 | 0 |
2016-12-07 | $25.06 | $25.06 | $25.04 | $25.04 | $20.37 | 876 |
2016-12-06 | $24.88 | $24.95 | $24.83 | $24.92 | $20.27 | 613 |
2016-12-05 | $24.80 | $24.80 | $24.80 | $24.80 | $20.17 | 477 |
2016-12-02 | $24.71 | $24.73 | $24.71 | $24.73 | $20.11 | 1,087 |
2016-12-01 | $24.82 | $24.82 | $24.77 | $24.82 | $20.10 | 3,057 |
2016-11-30 | $24.89 | $24.89 | $24.85 | $24.85 | $20.12 | 761 |
2016-11-29 | $24.89 | $24.89 | $24.87 | $24.87 | $20.14 | 688 |
2016-11-28 | $24.88 | $24.88 | $24.88 | $24.88 | $20.15 | 1 |
2016-11-25 | $24.75 | $24.88 | $24.75 | $24.88 | $20.15 | 2,106 |
2016-11-23 | $24.94 | $24.94 | $24.94 | $24.94 | $20.19 | 1 |
2016-11-22 | $24.90 | $24.95 | $24.89 | $24.94 | $20.19 | 521 |
2016-11-21 | $24.90 | $24.90 | $24.89 | $24.89 | $20.16 | 549 |
2016-11-18 | $24.75 | $24.75 | $24.75 | $24.75 | $20.04 | 0 |
2016-11-17 | $24.75 | $24.75 | $24.75 | $24.75 | $20.04 | 0 |
2016-11-16 | $24.75 | $24.75 | $24.75 | $24.75 | $20.04 | 0 |
2016-11-15 | $24.75 | $24.75 | $24.75 | $24.75 | $20.04 | 120 |
2016-11-14 | $24.47 | $24.47 | $24.47 | $24.47 | $19.81 | 0 |
2016-11-11 | $24.47 | $24.47 | $24.47 | $24.47 | $19.81 | 41 |
2016-11-10 | $24.47 | $24.47 | $24.47 | $24.47 | $19.81 | 100 |
2016-11-09 | $25.20 | $25.20 | $25.20 | $25.20 | $20.40 | 660 |
2016-11-08 | $25.09 | $25.09 | $25.09 | $25.09 | $20.32 | 0 |
2016-11-07 | $25.09 | $25.09 | $25.08 | $25.09 | $20.32 | 9,113 |
2016-11-04 | $24.93 | $24.93 | $24.93 | $24.93 | $20.19 | 100 |
2016-11-03 | $25.09 | $25.09 | $25.09 | $25.09 | $20.32 | 0 |
2016-11-02 | $25.09 | $25.09 | $25.09 | $25.09 | $20.32 | 0 |
2016-11-01 | $25.09 | $25.09 | $25.09 | $25.09 | $20.26 | 100 |
2016-10-31 | $25.10 | $25.10 | $25.10 | $25.10 | $20.27 | 0 |
2016-10-28 | $25.10 | $25.10 | $25.10 | $25.10 | $20.27 | 319 |
2016-10-27 | $25.05 | $25.05 | $25.05 | $25.05 | $20.23 | 1,000 |
2016-10-26 | $25.17 | $25.17 | $25.17 | $25.17 | $20.33 | 0 |
2016-10-25 | $25.17 | $25.17 | $25.17 | $25.17 | $20.33 | 0 |
2016-10-24 | $25.17 | $25.17 | $25.17 | $25.17 | $20.33 | 0 |
2016-10-21 | $25.17 | $25.17 | $25.17 | $25.17 | $20.33 | 0 |
2016-10-20 | $25.17 | $25.17 | $25.17 | $25.17 | $20.33 | 0 |
2016-10-19 | $25.17 | $25.17 | $25.17 | $25.17 | $20.33 | 0 |
2016-10-18 | $25.17 | $25.17 | $25.17 | $25.17 | $20.33 | 0 |
2016-10-17 | $25.17 | $25.17 | $25.17 | $25.17 | $20.33 | 0 |
2016-10-14 | $25.17 | $25.17 | $25.17 | $25.17 | $20.33 | 0 |
2016-10-13 | $25.13 | $25.17 | $25.13 | $25.17 | $20.33 | 2,800 |
2016-10-12 | $25.13 | $25.17 | $25.13 | $25.14 | $20.31 | 1,093 |
2016-10-11 | $25.16 | $25.18 | $25.16 | $25.18 | $20.34 | 200 |
2016-10-10 | $25.22 | $25.22 | $25.22 | $25.22 | $20.37 | 0 |
2016-10-07 | $25.22 | $25.22 | $25.22 | $25.22 | $20.37 | 13,300 |
2016-10-06 | $25.20 | $25.23 | $25.19 | $25.22 | $20.37 | 456 |
2016-10-05 | $25.18 | $25.18 | $25.18 | $25.18 | $20.34 | 0 |
2016-10-04 | $25.25 | $25.25 | $25.17 | $25.18 | $20.34 | 32,000 |
2016-10-03 | $25.23 | $25.23 | $25.23 | $25.23 | $20.29 | 0 |
2016-09-30 | $25.20 | $25.23 | $25.20 | $25.23 | $20.29 | 22,100 |
2016-09-29 | $25.07 | $25.22 | $25.07 | $25.14 | $20.22 | 15,483 |
2016-09-28 | $25.37 | $25.37 | $25.37 | $25.37 | $20.40 | 0 |
2016-09-27 | $25.37 | $25.37 | $25.37 | $25.37 | $20.40 | 0 |
2016-09-26 | $25.37 | $25.37 | $25.37 | $25.37 | $20.40 | 0 |
2016-09-23 | $25.37 | $25.37 | $25.37 | $25.37 | $20.40 | 1,000 |
2016-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $20.11 | 14 |
2016-09-21 | $25.00 | $25.00 | $25.00 | $25.00 | $20.11 | 8,800 |
2016-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $20.11 | 0 |
2016-09-19 | $25.00 | $25.00 | $25.00 | $25.00 | $20.11 | 4,000 |
2016-09-16 | $24.95 | $24.95 | $24.95 | $24.95 | $20.07 | 0 |
2016-09-15 | $24.95 | $24.95 | $24.95 | $24.95 | $20.07 | 160 |
2016-09-14 | $25.22 | $25.22 | $25.22 | $25.22 | $20.28 | 0 |
2016-09-13 | $25.22 | $25.22 | $25.22 | $25.22 | $20.28 | 0 |
2016-09-12 | $25.22 | $25.22 | $25.22 | $25.22 | $20.28 | 0 |
2016-09-09 | $25.22 | $25.22 | $25.22 | $25.22 | $20.28 | 142 |
2016-09-08 | $25.32 | $25.32 | $25.26 | $25.26 | $20.32 | 290 |
2016-09-07 | $25.26 | $25.26 | $25.26 | $25.26 | $20.32 | 0 |
2016-09-06 | $25.26 | $25.26 | $25.26 | $25.26 | $20.32 | 0 |
2016-09-02 | $25.26 | $25.26 | $25.26 | $25.26 | $20.32 | 0 |
2016-09-01 | $25.26 | $25.26 | $25.26 | $25.26 | $20.26 | 12 |
2016-08-31 | $25.26 | $25.26 | $25.26 | $25.26 | $20.26 | 10 |
2016-08-30 | $25.26 | $25.26 | $25.26 | $25.26 | $20.26 | 0 |
2016-08-29 | $25.26 | $25.26 | $25.26 | $25.26 | $20.26 | 0 |
2016-08-26 | $25.26 | $25.26 | $25.26 | $25.26 | $20.26 | 21 |
2016-08-25 | $25.26 | $25.26 | $25.26 | $25.26 | $20.26 | 4 |
2016-08-24 | $25.26 | $25.26 | $25.26 | $25.26 | $20.26 | 0 |
2016-08-23 | $25.26 | $25.26 | $25.26 | $25.26 | $20.26 | 767 |
2016-08-22 | $25.31 | $25.31 | $25.31 | $25.31 | $20.29 | 0 |
2016-08-19 | $25.31 | $25.31 | $25.31 | $25.31 | $20.29 | 1,000 |
2016-08-18 | $25.17 | $25.17 | $25.17 | $25.17 | $20.18 | 42 |
2016-08-17 | $25.17 | $25.17 | $25.17 | $25.17 | $20.18 | 0 |
2016-08-16 | $25.17 | $25.17 | $25.17 | $25.17 | $20.18 | 263 |
2016-08-15 | $24.74 | $24.74 | $24.74 | $24.74 | $19.84 | 0 |
2016-08-12 | $24.74 | $24.74 | $24.74 | $24.74 | $19.84 | 0 |
2016-08-11 | $24.74 | $24.74 | $24.74 | $24.74 | $19.84 | 3 |
2016-08-10 | $24.74 | $24.74 | $24.74 | $24.74 | $19.84 | 0 |
2016-08-09 | $24.74 | $24.74 | $24.74 | $24.74 | $19.84 | 0 |
2016-08-08 | $24.74 | $24.74 | $24.74 | $24.74 | $19.84 | 0 |
2016-08-05 | $24.74 | $24.74 | $24.74 | $24.74 | $19.84 | 0 |
2016-08-04 | $24.74 | $24.74 | $24.74 | $24.74 | $19.84 | 2 |
2016-08-03 | $24.74 | $24.74 | $24.74 | $24.74 | $19.84 | 17,600 |
2016-08-02 | $24.90 | $24.90 | $24.90 | $24.90 | $19.97 | 71 |
2016-08-01 | $24.99 | $24.99 | $24.99 | $24.99 | $19.97 | 21 |
2016-07-29 | $24.99 | $24.99 | $24.99 | $24.99 | $19.97 | 0 |
2016-07-28 | $24.99 | $24.99 | $24.99 | $24.99 | $19.97 | 0 |
2016-07-27 | $24.99 | $24.99 | $24.99 | $24.99 | $19.97 | 0 |
2016-07-26 | $24.99 | $24.99 | $24.99 | $24.99 | $19.97 | 10,629 |
2016-07-25 | $24.98 | $24.98 | $24.98 | $24.98 | $19.97 | 0 |
2016-07-22 | $24.98 | $24.98 | $24.98 | $24.98 | $19.97 | 0 |
2016-07-21 | $24.98 | $24.98 | $24.98 | $24.98 | $19.97 | 0 |
2016-07-20 | $24.98 | $24.98 | $24.98 | $24.98 | $19.97 | 0 |
2016-07-19 | $24.98 | $24.98 | $24.98 | $24.98 | $19.97 | 0 |
2016-07-18 | $24.98 | $24.98 | $24.98 | $24.98 | $19.97 | 0 |
2016-07-15 | $24.98 | $24.98 | $24.98 | $24.98 | $19.97 | 100 |
2016-07-14 | $24.33 | $24.33 | $24.33 | $24.33 | $19.45 | 0 |
2016-07-13 | $24.33 | $24.33 | $24.33 | $24.33 | $19.45 | 0 |
2016-07-12 | $24.33 | $24.33 | $24.33 | $24.33 | $19.45 | 0 |
2016-07-11 | $24.33 | $24.33 | $24.33 | $24.33 | $19.45 | 0 |
2016-07-08 | $24.33 | $24.33 | $24.33 | $24.33 | $19.45 | 0 |
2016-07-07 | $24.33 | $24.33 | $24.33 | $24.33 | $19.45 | 0 |
2016-07-06 | $24.33 | $24.33 | $24.33 | $24.33 | $19.45 | 0 |
2016-07-05 | $24.33 | $24.33 | $24.33 | $24.33 | $19.38 | 0 |
2016-07-01 | $24.33 | $24.33 | $24.33 | $24.33 | $19.38 | 0 |
2016-06-30 | $24.33 | $24.33 | $24.33 | $24.33 | $19.38 | 0 |
2016-06-29 | $24.27 | $24.33 | $24.27 | $24.33 | $19.38 | 19,600 |
2016-06-28 | $24.43 | $24.43 | $24.43 | $24.43 | $19.46 | 0 |
2016-06-27 | $24.43 | $24.43 | $24.43 | $24.43 | $19.46 | 0 |
2016-06-24 | $24.43 | $24.43 | $24.43 | $24.43 | $19.46 | 0 |
2016-06-23 | $24.43 | $24.43 | $24.43 | $24.43 | $19.46 | 0 |
2016-06-22 | $24.43 | $24.43 | $24.43 | $24.43 | $19.46 | 110 |
2016-06-21 | $24.08 | $24.08 | $24.08 | $24.08 | $19.18 | 0 |
2016-06-20 | $24.08 | $24.08 | $24.08 | $24.08 | $19.18 | 0 |
2016-06-17 | $24.08 | $24.08 | $24.08 | $24.08 | $19.18 | 0 |
2016-06-16 | $24.08 | $24.08 | $24.08 | $24.08 | $19.18 | 0 |
2016-06-15 | $24.08 | $24.08 | $24.08 | $24.08 | $19.18 | 1,110 |
2016-06-14 | $24.49 | $24.49 | $24.49 | $24.49 | $19.51 | 1 |
2016-06-13 | $24.49 | $24.49 | $24.49 | $24.49 | $19.51 | 0 |
2016-06-10 | $24.49 | $24.49 | $24.49 | $24.49 | $19.51 | 0 |
2016-06-09 | $24.49 | $24.49 | $24.49 | $24.49 | $19.51 | 0 |
2016-06-08 | $24.49 | $24.49 | $24.45 | $24.49 | $19.51 | 1,597 |
2016-06-07 | $24.40 | $24.40 | $24.38 | $24.38 | $19.42 | 5,000 |
2016-06-06 | $24.28 | $24.28 | $24.28 | $24.28 | $19.34 | 0 |
2016-06-03 | $24.28 | $24.28 | $24.28 | $24.28 | $19.34 | 0 |
2016-06-02 | $24.28 | $24.28 | $24.28 | $24.28 | $19.34 | 0 |
2016-06-01 | $24.27 | $24.28 | $24.26 | $24.28 | $19.29 | 10,800 |
2016-05-31 | $24.19 | $24.19 | $24.19 | $24.19 | $19.22 | 5,700 |
2016-05-27 | $24.19 | $24.19 | $24.19 | $24.19 | $19.22 | 0 |
2016-05-26 | $24.19 | $24.19 | $24.19 | $24.19 | $19.22 | 0 |
2016-05-25 | $24.19 | $24.19 | $24.19 | $24.19 | $19.22 | 0 |
2016-05-24 | $24.19 | $24.19 | $24.19 | $24.19 | $19.22 | 0 |
2016-05-23 | $24.19 | $24.19 | $24.19 | $24.19 | $19.22 | 0 |
2016-05-20 | $24.19 | $24.19 | $24.19 | $24.19 | $19.22 | 99 |
2016-05-19 | $24.19 | $24.19 | $24.19 | $24.19 | $19.22 | 0 |
2016-05-18 | $24.19 | $24.19 | $24.19 | $24.19 | $19.22 | 0 |
2016-05-17 | $24.19 | $24.19 | $24.19 | $24.19 | $19.22 | 0 |
2016-05-16 | $24.19 | $24.19 | $24.19 | $24.19 | $19.22 | 37 |
2016-05-13 | $24.16 | $24.21 | $24.16 | $24.19 | $19.22 | 1,800 |
2016-05-12 | $24.28 | $24.28 | $24.25 | $24.27 | $19.28 | 1,600 |
2016-05-11 | $24.02 | $24.02 | $24.02 | $24.02 | $19.08 | 0 |
2016-05-10 | $24.02 | $24.02 | $24.02 | $24.02 | $19.08 | 0 |
2016-05-09 | $24.06 | $24.06 | $24.02 | $24.02 | $19.08 | 2,400 |
2016-05-06 | $24.18 | $24.18 | $24.18 | $24.18 | $19.21 | 0 |
2016-05-05 | $24.18 | $24.18 | $24.18 | $24.18 | $19.21 | 50 |
2016-05-04 | $24.24 | $24.24 | $24.24 | $24.24 | $19.26 | 0 |
2016-05-03 | $24.24 | $24.24 | $24.24 | $24.24 | $19.26 | 0 |
2016-05-02 | $24.24 | $24.24 | $24.24 | $24.24 | $19.21 | 0 |
2016-04-29 | $24.24 | $24.24 | $24.24 | $24.24 | $19.21 | 0 |
2016-04-28 | $24.24 | $24.24 | $24.24 | $24.24 | $19.21 | 0 |
2016-04-27 | $24.29 | $24.31 | $24.24 | $24.24 | $19.21 | 4,200 |
2016-04-26 | $23.89 | $23.89 | $23.89 | $23.89 | $18.94 | 1 |
2016-04-25 | $23.89 | $23.89 | $23.89 | $23.89 | $18.94 | 0 |
2016-04-22 | $23.89 | $23.89 | $23.89 | $23.89 | $18.94 | 19 |
2016-04-21 | $23.89 | $23.89 | $23.89 | $23.89 | $18.94 | 0 |
2016-04-20 | $23.89 | $23.89 | $23.89 | $23.89 | $18.94 | 0 |
2016-04-19 | $23.89 | $23.89 | $23.89 | $23.89 | $18.94 | 0 |
2016-04-18 | $23.89 | $23.89 | $23.89 | $23.89 | $18.94 | 0 |
2016-04-15 | $23.89 | $23.89 | $23.89 | $23.89 | $18.94 | 21 |
2016-04-14 | $23.89 | $23.89 | $23.89 | $23.89 | $18.94 | 0 |
2016-04-13 | $23.89 | $23.89 | $23.89 | $23.89 | $18.94 | 0 |
2016-04-12 | $23.89 | $23.89 | $23.89 | $23.89 | $18.94 | 0 |
2016-04-11 | $23.89 | $23.89 | $23.89 | $23.89 | $18.94 | 2 |
2016-04-08 | $23.89 | $23.89 | $23.89 | $23.89 | $18.94 | 109 |
2016-04-07 | $24.02 | $24.02 | $24.02 | $24.02 | $19.04 | 0 |
2016-04-06 | $24.02 | $24.02 | $24.02 | $24.02 | $19.04 | 0 |
2016-04-05 | $24.02 | $24.02 | $24.02 | $24.02 | $19.04 | 0 |
2016-04-04 | $24.02 | $24.02 | $24.02 | $24.02 | $19.04 | 0 |
2016-04-01 | $24.02 | $24.02 | $24.02 | $24.02 | $18.98 | 0 |
2016-03-31 | $24.02 | $24.02 | $24.02 | $24.02 | $18.98 | 0 |
2016-03-30 | $24.02 | $24.02 | $24.02 | $24.02 | $18.98 | 0 |
2016-03-29 | $24.02 | $24.02 | $24.02 | $24.02 | $18.98 | 0 |
2016-03-28 | $24.02 | $24.02 | $24.02 | $24.02 | $18.98 | 0 |
2016-03-24 | $24.02 | $24.02 | $24.02 | $24.02 | $18.98 | 0 |
2016-03-23 | $24.02 | $24.02 | $24.02 | $24.02 | $18.98 | 0 |
2016-03-22 | $24.10 | $24.10 | $24.01 | $24.02 | $18.98 | 900 |
2016-03-21 | $23.72 | $23.72 | $23.72 | $23.72 | $18.75 | 0 |
2016-03-18 | $23.72 | $23.72 | $23.72 | $23.72 | $18.75 | 1 |
2016-03-17 | $23.72 | $23.72 | $23.72 | $23.72 | $18.75 | 0 |
2016-03-16 | $23.72 | $23.72 | $23.72 | $23.72 | $18.75 | 0 |
2016-03-15 | $23.72 | $23.72 | $23.72 | $23.72 | $18.75 | 0 |
2016-03-14 | $23.72 | $23.72 | $23.72 | $23.72 | $18.75 | 0 |
2016-03-11 | $23.72 | $23.72 | $23.72 | $23.72 | $18.75 | 1 |
2016-03-10 | $23.72 | $23.72 | $23.72 | $23.72 | $18.75 | 0 |
2016-03-09 | $23.72 | $23.72 | $23.72 | $23.72 | $18.75 | 9 |
2016-03-08 | $23.72 | $23.72 | $23.72 | $23.72 | $18.75 | 0 |
2016-03-07 | $23.72 | $23.72 | $23.72 | $23.72 | $18.75 | 0 |
2016-03-04 | $23.72 | $23.72 | $23.72 | $23.72 | $18.75 | 100 |
2016-03-03 | $23.55 | $23.55 | $23.55 | $23.55 | $18.61 | 15 |
2016-03-02 | $23.56 | $23.56 | $23.56 | $23.56 | $18.62 | 0 |
2016-03-01 | $23.64 | $23.64 | $23.64 | $23.64 | $18.62 | 800 |
2016-02-29 | $23.31 | $23.31 | $23.24 | $23.24 | $18.30 | 600 |
2016-02-26 | $22.61 | $22.61 | $22.61 | $22.61 | $17.81 | 0 |
2016-02-25 | $22.61 | $22.61 | $22.61 | $22.61 | $17.81 | 0 |
2016-02-24 | $22.61 | $22.61 | $22.61 | $22.61 | $17.81 | 0 |
2016-02-23 | $22.61 | $22.61 | $22.61 | $22.61 | $17.81 | 0 |
2016-02-22 | $22.61 | $22.61 | $22.61 | $22.61 | $17.81 | 0 |
2016-02-19 | $22.61 | $22.61 | $22.61 | $22.61 | $17.81 | 0 |
2016-02-18 | $22.61 | $22.61 | $22.61 | $22.61 | $17.81 | 0 |
2016-02-17 | $22.61 | $22.61 | $22.61 | $22.61 | $17.81 | 0 |
2016-02-16 | $22.61 | $22.61 | $22.61 | $22.61 | $17.81 | 0 |
2016-02-12 | $22.61 | $22.61 | $22.61 | $22.61 | $17.81 | 173 |
2016-02-11 | $22.57 | $22.57 | $22.57 | $22.57 | $17.78 | 0 |
2016-02-10 | $22.57 | $22.57 | $22.57 | $22.57 | $17.78 | 0 |
2016-02-09 | $22.57 | $22.57 | $22.57 | $22.57 | $17.78 | 0 |
2016-02-08 | $22.57 | $22.57 | $22.57 | $22.57 | $17.78 | 100 |
2016-02-05 | $22.69 | $22.69 | $22.69 | $22.69 | $17.87 | 1 |
2016-02-04 | $22.75 | $22.75 | $22.75 | $22.75 | $17.92 | 0 |
2016-02-03 | $22.75 | $22.75 | $22.75 | $22.75 | $17.92 | 0 |
2016-02-02 | $22.75 | $22.75 | $22.75 | $22.75 | $17.92 | 0 |
2016-02-01 | $22.75 | $22.75 | $22.75 | $22.75 | $17.87 | 0 |
2016-01-29 | $22.75 | $22.75 | $22.75 | $22.75 | $17.87 | 0 |
2016-01-28 | $22.75 | $22.75 | $22.75 | $22.75 | $17.87 | 0 |
2016-01-27 | $22.75 | $22.75 | $22.75 | $22.75 | $17.87 | 0 |
2016-01-26 | $22.75 | $22.75 | $22.75 | $22.75 | $17.87 | 0 |
2016-01-25 | $22.75 | $22.75 | $22.75 | $22.75 | $17.87 | 0 |
2016-01-22 | $22.75 | $22.75 | $22.75 | $22.75 | $17.87 | 0 |
2016-01-21 | $22.67 | $22.75 | $22.67 | $22.75 | $17.87 | 200 |
2016-01-20 | $22.73 | $22.73 | $22.73 | $22.73 | $17.86 | 0 |
2016-01-19 | $22.73 | $22.73 | $22.73 | $22.73 | $17.86 | 0 |
2016-01-15 | $22.73 | $22.73 | $22.73 | $22.73 | $17.86 | 1,000 |
2016-01-14 | $23.79 | $23.79 | $23.79 | $23.79 | $18.69 | 0 |
2016-01-13 | $23.79 | $23.79 | $23.79 | $23.79 | $18.69 | 0 |
2016-01-12 | $23.79 | $23.79 | $23.79 | $23.79 | $18.69 | 0 |
2016-01-11 | $23.79 | $23.79 | $23.79 | $23.79 | $18.69 | 0 |
2016-01-08 | $23.79 | $23.79 | $23.79 | $23.79 | $18.69 | 0 |
2016-01-07 | $23.79 | $23.79 | $23.79 | $23.79 | $18.69 | 0 |
2016-01-06 | $23.79 | $23.79 | $23.79 | $23.79 | $18.69 | 0 |
2016-01-05 | $23.79 | $23.79 | $23.79 | $23.79 | $18.69 | 0 |
2016-01-04 | $23.79 | $23.79 | $23.79 | $23.79 | $18.69 | 0 |
2015-12-31 | $23.79 | $23.79 | $23.79 | $23.79 | $18.69 | 0 |
2015-12-30 | $23.79 | $23.79 | $23.79 | $23.79 | $18.69 | 0 |
2015-12-29 | $23.79 | $23.79 | $23.79 | $23.79 | $18.69 | 0 |
2015-12-28 | $23.79 | $23.79 | $23.79 | $23.79 | $18.69 | 0 |
2015-12-24 | $23.79 | $23.79 | $23.79 | $23.79 | $18.63 | 0 |
2015-12-23 | $23.79 | $23.79 | $23.79 | $23.79 | $18.63 | 0 |
2015-12-22 | $23.79 | $23.79 | $23.79 | $23.79 | $18.63 | 0 |
2015-12-21 | $23.79 | $23.79 | $23.79 | $23.79 | $18.63 | 800 |
2015-12-18 | $23.78 | $23.78 | $23.78 | $23.78 | $18.62 | 0 |
2015-12-17 | $23.78 | $23.78 | $23.78 | $23.78 | $18.62 | 0 |
2015-12-16 | $23.78 | $23.78 | $23.78 | $23.78 | $18.62 | 0 |
2015-12-15 | $23.78 | $23.78 | $23.78 | $23.78 | $18.62 | 0 |
2015-12-14 | $23.74 | $23.78 | $23.74 | $23.78 | $18.62 | 800 |
2015-12-11 | $24.33 | $24.33 | $24.33 | $24.33 | $19.05 | 0 |
2015-12-10 | $24.33 | $24.33 | $24.33 | $24.33 | $19.05 | 0 |
2015-12-09 | $24.33 | $24.33 | $24.33 | $24.33 | $19.05 | 0 |
2015-12-08 | $24.33 | $24.33 | $24.33 | $24.33 | $19.05 | 0 |
2015-12-07 | $24.33 | $24.33 | $24.33 | $24.33 | $19.05 | 0 |
2015-12-04 | $24.33 | $24.33 | $24.33 | $24.33 | $19.05 | 0 |
2015-12-03 | $24.33 | $24.33 | $24.33 | $24.33 | $19.05 | 0 |
2015-12-02 | $24.33 | $24.33 | $24.33 | $24.33 | $19.05 | 0 |
2015-12-01 | $24.33 | $24.33 | $24.33 | $24.33 | $19.00 | 0 |
2015-11-30 | $24.33 | $24.33 | $24.33 | $24.33 | $19.00 | 0 |
2015-11-27 | $24.32 | $24.33 | $24.32 | $24.33 | $19.00 | 210 |
2015-11-25 | $24.37 | $24.37 | $24.37 | $24.37 | $19.02 | 0 |
2015-11-24 | $24.37 | $24.37 | $24.37 | $24.37 | $19.02 | 0 |
2015-11-23 | $24.37 | $24.37 | $24.37 | $24.37 | $19.02 | 0 |
2015-11-20 | $24.37 | $24.37 | $24.37 | $24.37 | $19.02 | 4 |
2015-11-19 | $24.37 | $24.37 | $24.37 | $24.37 | $19.02 | 0 |
2015-11-18 | $24.37 | $24.37 | $24.37 | $24.37 | $19.02 | 101 |
2015-11-17 | $24.44 | $24.44 | $24.44 | $24.44 | $19.08 | 34 |
2015-11-16 | $24.44 | $24.44 | $24.44 | $24.44 | $19.08 | 0 |
2015-11-13 | $24.44 | $24.44 | $24.44 | $24.44 | $19.08 | 0 |
2015-11-12 | $24.44 | $24.44 | $24.44 | $24.44 | $19.08 | 0 |
2015-11-11 | $24.44 | $24.44 | $24.44 | $24.44 | $19.08 | 0 |
2015-11-10 | $24.44 | $24.44 | $24.44 | $24.44 | $19.08 | 0 |
2015-11-09 | $24.44 | $24.44 | $24.44 | $24.44 | $19.08 | 1,000 |
2015-11-06 | $24.38 | $24.38 | $24.38 | $24.38 | $19.03 | 135 |
2015-11-05 | $24.46 | $24.46 | $24.46 | $24.46 | $19.10 | 0 |
2015-11-04 | $24.46 | $24.46 | $24.46 | $24.46 | $19.10 | 0 |
2015-11-03 | $24.46 | $24.46 | $24.46 | $24.46 | $19.10 | 0 |
2015-11-02 | $24.46 | $24.46 | $24.46 | $24.46 | $19.03 | 1,000 |
2015-10-30 | $24.18 | $24.18 | $24.18 | $24.18 | $18.81 | 0 |
2015-10-29 | $24.18 | $24.18 | $24.18 | $24.18 | $18.81 | 0 |
2015-10-28 | $24.18 | $24.18 | $24.18 | $24.18 | $18.81 | 0 |
2015-10-27 | $24.19 | $24.19 | $24.18 | $24.18 | $18.81 | 202 |
2015-10-26 | $24.30 | $24.30 | $24.30 | $24.30 | $18.90 | 0 |
2015-10-23 | $24.30 | $24.30 | $24.30 | $24.30 | $18.90 | 0 |
2015-10-22 | $24.30 | $24.30 | $24.30 | $24.30 | $18.90 | 0 |
2015-10-21 | $24.30 | $24.30 | $24.30 | $24.30 | $18.90 | 0 |
2015-10-20 | $24.30 | $24.30 | $24.30 | $24.30 | $18.90 | 301 |
2015-10-19 | $24.38 | $24.38 | $24.37 | $24.37 | $18.96 | 744 |
2015-10-16 | $24.19 | $24.19 | $24.19 | $24.19 | $18.82 | 0 |
2015-10-15 | $24.19 | $24.19 | $24.19 | $24.19 | $18.82 | 0 |
2015-10-14 | $24.19 | $24.19 | $24.19 | $24.19 | $18.82 | 0 |
2015-10-13 | $24.19 | $24.19 | $24.19 | $24.19 | $18.82 | 0 |
2015-10-12 | $24.19 | $24.19 | $24.19 | $24.19 | $18.82 | 0 |
2015-10-09 | $24.22 | $24.22 | $24.18 | $24.19 | $18.82 | 3,808 |
2015-10-08 | $24.06 | $24.06 | $24.06 | $24.06 | $18.71 | 0 |
2015-10-07 | $24.06 | $24.06 | $24.06 | $24.06 | $18.71 | 0 |
2015-10-06 | $24.06 | $24.06 | $24.06 | $24.06 | $18.71 | 0 |
2015-10-05 | $24.06 | $24.06 | $24.06 | $24.06 | $18.71 | 0 |
2015-10-02 | $24.06 | $24.06 | $24.06 | $24.06 | $18.71 | 0 |
2015-10-01 | $24.06 | $24.06 | $24.06 | $24.06 | $18.65 | 0 |
2015-09-30 | $24.06 | $24.06 | $24.06 | $24.06 | $18.65 | 0 |
2015-09-29 | $24.06 | $24.06 | $24.06 | $24.06 | $18.65 | 0 |
2015-09-28 | $24.06 | $24.06 | $24.06 | $24.06 | $18.65 | 0 |
2015-09-25 | $24.06 | $24.06 | $24.06 | $24.06 | $18.65 | 0 |
2015-09-24 | $24.06 | $24.06 | $24.06 | $24.06 | $18.65 | 200 |
2015-09-23 | $24.48 | $24.48 | $24.48 | $24.48 | $18.98 | 0 |
2015-09-22 | $24.48 | $24.48 | $24.48 | $24.48 | $18.98 | 4 |
2015-09-21 | $24.48 | $24.48 | $24.48 | $24.48 | $18.98 | 0 |
2015-09-18 | $24.48 | $24.48 | $24.46 | $24.48 | $18.98 | 1,200 |
2015-09-17 | $24.45 | $24.45 | $24.42 | $24.42 | $18.93 | 400 |
2015-09-16 | $24.27 | $24.27 | $24.27 | $24.27 | $18.81 | 0 |
2015-09-15 | $24.27 | $24.27 | $24.27 | $24.27 | $18.81 | 0 |
2015-09-14 | $24.28 | $24.28 | $24.27 | $24.27 | $18.81 | 800 |
2015-09-11 | $24.34 | $24.34 | $24.34 | $24.34 | $18.87 | 0 |
2015-09-10 | $24.34 | $24.34 | $24.34 | $24.34 | $18.87 | 0 |
2015-09-09 | $24.34 | $24.34 | $24.34 | $24.34 | $18.87 | 0 |
2015-09-08 | $24.34 | $24.34 | $24.34 | $24.34 | $18.87 | 0 |
2015-09-04 | $24.39 | $24.39 | $24.34 | $24.34 | $18.87 | 3,800 |
2015-09-03 | $24.84 | $24.84 | $24.84 | $24.84 | $19.25 | 0 |
iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH) News Headlines
Recent iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH) News
Similar Companies to iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH) 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 | -- | -- | -- |