COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF (ESGN) Exchange: NYSE ARCA
Data as of April 19, 2024
$30.25 ($-0.45) -1.46%
COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF - Daily Information
Click for more stock information on COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $30.27 |
Previous Close | $30.25 |
High | $30.27 |
Low | $30.25 |
Adjusted Open | $30.27 |
Previous Adjusted Close | $30.25 |
Adjusted High | $30.27 |
Adjusted Low | $30.25 |
About COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF (ESGN)
The Fund uses an indexing investment approach that seeks to replicate the performance of the Index. The Fund invests at least 80% of its assets in the component securities of the Index and depositary receipts representing such securities (or if depositary receipts are component securities of the Index, then underlying stocks of such depositary receipts). The Index is owned and calculated by MSCI Inc. (MSCI or the Index Provider). The Index was developed by MSCI with input from Columbia Management Investment Advisers, LLC (the Investment Manager). The Index, which typically holds common stocks and depositary receipts, was constructed to provide exposure to foreign large- and mid-cap companies (located in developed markets) that are believed to offer sustainable levels of income, as well as total return opportunity. The Index holds and the Fund typically invests in foreign companies in at least three countries, other than the U.S. The Index is comprised of a subset of 100 companies within the MSCI World ex USA Index. Starting with the MSCI World ex USA Index, the Index was designed to reflect the performance of the top 100 (developed markets) foreign large- and mid-cap companies (excluding real estate investment trusts) ranked and weighted according to a composite factor score determined through the application of a systematic, rules-based methodology applied by MSCI. This methodology focuses on security dividend yield, dividend growth, and cash-based dividend coverage ratio factors. MSCI also screens companies for "sustainability" through the application of its Environmental, Social and Governance (ESG) rating methodology that is designed to exclude companies with unfavorable corporate ESG practices. The Index component securities are weighted based on the overall composite model scores and dividend yield. The Index is rebalanced on a quarterly basis in February, May, August and November. The Fund uses a replication strategy to track the performance of the Index, whereby the Fund invests in or has investment exposure to substantially all of the component securities of the Index in approximately the same proportions as in the Index. However, under various circumstances, including circumstances under which it may not be possible or practicable to purchase all of the securities in the Index, or in the same weightings, the Fund may purchase or have investment exposure to a sample of the securities in the Index in proportions expected to replicate generally the performance of the Index as a whole. There may also be instances in which the Fund may overweight (or underweight) an Index holding, purchase (or sell) instruments not in the Index as a substitute for one or more securities in the Index or utilize various combinations of other available investment techniques in seeking to replicate the performance of the Index. The Fund may sell securities or other holdings that are represented in the Index or purchase securities or make other investments that are not yet represented in the Index in anticipation of their removal from or addition to the Index by MSCI. The Investment Manager does not invest the Fund’s assets based on its view of the investment merits of a particular security or company, nor does it conduct fundamental investment research or analysis, or seek to forecast or otherwise consider market movements, conditions or trends in managing the Fund’s assets. The Fund pursues its investment objective of correlating performance with the Index regardless of market conditions and does not to take defensive positions. The methodology applied by MSCI to select Index holdings and weightings does not set limits on sector or industry exposures. To the extent the Index is concentrated in a particular sector or industry, the Fund will necessarily be concentrated in that sector or industry. As of October 31, 2018, the Index (and therefore the Fund) was concentrated in the industrials and materials sectors.
Invest in COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF (ESGN)
Historical Stock Data for COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF (ESGN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $30.27 | $30.27 | $30.25 | $30.25 | $30.25 | 331 |
2024-04-11 | $30.42 | $30.76 | $30.42 | $30.70 | $30.70 | 3,109 |
2024-04-10 | $30.60 | $30.60 | $30.45 | $30.56 | $30.56 | 3,591 |
2024-04-09 | $31.18 | $31.18 | $30.89 | $31.03 | $31.03 | 8,877 |
2024-04-08 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 49 |
2024-04-05 | $30.65 | $30.72 | $30.61 | $30.72 | $30.72 | 411 |
2024-04-04 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 42 |
2024-04-03 | $30.71 | $30.71 | $30.66 | $30.66 | $30.66 | 1,452 |
2024-04-02 | $30.33 | $30.39 | $30.30 | $30.36 | $30.36 | 10,060 |
2024-04-01 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 24 |
2024-03-28 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 33 |
2024-03-27 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 34 |
2024-03-26 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 86 |
2024-03-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 73 |
2024-03-22 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 4 |
2024-03-21 | $30.69 | $30.72 | $30.69 | $30.70 | $30.70 | 350 |
2024-03-20 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 14 |
2024-03-19 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 11 |
2024-03-18 | $30.20 | $30.24 | $30.20 | $30.24 | $30.24 | 272 |
2024-03-15 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 2 |
2024-03-14 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 23 |
2024-03-13 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 8 |
2024-03-12 | $30.16 | $30.16 | $30.14 | $30.14 | $30.14 | 346 |
2024-03-11 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 22 |
2024-03-08 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 1 |
2024-03-07 | $30.29 | $30.34 | $30.29 | $30.34 | $30.34 | 522 |
2024-03-06 | $30.06 | $30.09 | $30.04 | $30.09 | $30.09 | 494 |
2024-03-05 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 420 |
2024-03-04 | $29.62 | $29.65 | $29.62 | $29.65 | $29.65 | 889 |
2024-03-01 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 68 |
2024-02-29 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 27 |
2024-02-28 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 3 |
2024-02-27 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 114 |
2024-02-26 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 306 |
2024-02-23 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 129 |
2024-02-22 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 5 |
2024-02-21 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 7 |
2024-02-20 | $28.88 | $28.94 | $28.88 | $28.94 | $28.94 | 327 |
2024-02-16 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 73 |
2024-02-15 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 87 |
2024-02-14 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 21 |
2024-02-13 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 3 |
2024-02-12 | $28.94 | $28.94 | $28.55 | $28.55 | $28.55 | 1,743 |
2024-02-09 | $28.29 | $28.47 | $28.29 | $28.47 | $28.47 | 208 |
2024-02-08 | $28.32 | $28.38 | $28.30 | $28.38 | $28.38 | 1,000 |
2024-02-07 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 522 |
2024-02-06 | $28.38 | $28.44 | $28.38 | $28.44 | $28.44 | 476 |
2024-02-05 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 274 |
2024-02-02 | $28.45 | $28.52 | $28.44 | $28.52 | $28.52 | 1,379 |
2024-02-01 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 66 |
2024-01-31 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 78 |
2024-01-30 | $28.57 | $28.60 | $28.57 | $28.60 | $28.60 | 655 |
2024-01-29 | $28.50 | $28.60 | $28.38 | $28.60 | $28.60 | 942 |
2024-01-26 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 208 |
2024-01-25 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 104 |
2024-01-24 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 41 |
2024-01-23 | $27.98 | $28.07 | $27.98 | $28.07 | $28.07 | 751 |
2024-01-22 | $28.18 | $28.21 | $28.18 | $28.21 | $28.21 | 110 |
2024-01-19 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 9 |
2024-01-18 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 1,185 |
2024-01-17 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 64 |
2024-01-16 | $28.47 | $28.47 | $28.19 | $28.19 | $28.19 | 243 |
2024-01-12 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 4 |
2024-01-11 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 5 |
2024-01-10 | $28.40 | $28.42 | $28.40 | $28.42 | $28.42 | 122 |
2024-01-09 | $28.17 | $28.21 | $28.17 | $28.21 | $28.21 | 1,420 |
2024-01-08 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 97 |
2024-01-05 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 8 |
2024-01-04 | $28.32 | $28.32 | $28.24 | $28.24 | $28.24 | 134 |
2024-01-03 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 20 |
2024-01-02 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 279 |
2023-12-29 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 15 |
2023-12-28 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 15 |
2023-12-27 | $28.62 | $28.62 | $28.59 | $28.59 | $28.59 | 314 |
2023-12-26 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 2 |
2023-12-22 | $28.41 | $28.41 | $28.37 | $28.37 | $28.37 | 239 |
2023-12-21 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 69 |
2023-12-20 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 1 |
2023-12-19 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 1 |
2023-12-18 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 25 |
2023-12-15 | $28.25 | $28.25 | $28.25 | $28.25 | $27.93 | 28 |
2023-12-14 | $28.57 | $28.57 | $28.57 | $28.57 | $28.25 | 24 |
2023-12-13 | $28.37 | $28.37 | $28.37 | $28.37 | $28.05 | 23 |
2023-12-12 | $28.08 | $28.08 | $28.08 | $28.08 | $27.76 | 2 |
2023-12-11 | $28.13 | $28.13 | $28.13 | $28.13 | $27.81 | 19 |
2023-12-08 | $28.03 | $28.03 | $28.03 | $28.03 | $27.71 | 49 |
2023-12-07 | $28.02 | $28.02 | $28.02 | $28.02 | $27.70 | 1 |
2023-12-06 | $27.81 | $27.81 | $27.81 | $27.81 | $27.50 | 609 |
2023-12-05 | $27.79 | $27.79 | $27.75 | $27.75 | $27.44 | 609 |
2023-12-04 | $27.99 | $27.99 | $27.86 | $27.86 | $27.54 | 234 |
2023-12-01 | $27.82 | $28.22 | $27.80 | $28.15 | $28.15 | 483 |
2023-11-30 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 14 |
2023-11-29 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 14 |
2023-11-28 | $27.75 | $27.85 | $27.75 | $27.85 | $27.85 | 114 |
2023-11-27 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 106 |
2023-11-24 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 1 |
2023-11-22 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 2 |
2023-11-21 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 4 |
2023-11-20 | $27.63 | $27.70 | $27.54 | $27.70 | $27.70 | 797 |
2023-11-17 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 1 |
2023-11-16 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 30 |
2023-11-15 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 1 |
2023-11-14 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 5 |
2023-11-13 | $26.66 | $26.66 | $26.65 | $26.65 | $26.65 | 405 |
2023-11-10 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 4 |
2023-11-09 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 94 |
2023-11-08 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 1 |
2023-11-07 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 3 |
2023-11-06 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 7 |
2023-11-03 | $26.82 | $26.85 | $26.73 | $26.73 | $26.73 | 623 |
2023-11-02 | $26.45 | $26.53 | $26.44 | $26.53 | $26.53 | 750 |
2023-11-01 | $25.75 | $25.98 | $25.75 | $25.98 | $25.98 | 302 |
2023-10-31 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 40 |
2023-10-30 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
2023-10-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
2023-10-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 882 |
2023-10-25 | $25.66 | $25.75 | $25.66 | $25.75 | $25.75 | 882 |
2023-10-24 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 1 |
2023-10-23 | $25.82 | $25.82 | $25.81 | $25.81 | $25.81 | 337 |
2023-10-20 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 6 |
2023-10-19 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 308 |
2023-10-18 | $26.41 | $26.41 | $26.25 | $26.25 | $26.25 | 308 |
2023-10-17 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 39 |
2023-10-16 | $26.49 | $26.64 | $26.49 | $26.64 | $26.64 | 196 |
2023-10-13 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
2023-10-12 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
2023-10-11 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
2023-10-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 827 |
2023-10-09 | $25.95 | $26.43 | $25.95 | $26.32 | $26.32 | 827 |
2023-10-06 | $26.26 | $26.30 | $26.24 | $26.30 | $26.30 | 2,891 |
2023-10-05 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 12 |
2023-10-04 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 4 |
2023-10-03 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 272 |
2023-10-02 | $26.22 | $26.27 | $26.22 | $26.27 | $26.27 | 272 |
2023-09-29 | $26.86 | $26.86 | $26.68 | $26.68 | $26.68 | 255 |
2023-09-28 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 6 |
2023-09-27 | $26.89 | $26.90 | $26.59 | $26.79 | $26.79 | 2,615 |
2023-09-26 | $26.59 | $26.68 | $26.59 | $26.68 | $26.68 | 679 |
2023-09-25 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
2023-09-22 | $27.29 | $27.29 | $27.29 | $27.29 | $27.17 | 1 |
2023-09-21 | $27.27 | $27.27 | $27.27 | $27.27 | $27.15 | 0 |
2023-09-20 | $27.53 | $27.53 | $27.53 | $27.53 | $27.41 | 8 |
2023-09-19 | $27.66 | $27.66 | $27.66 | $27.66 | $27.54 | 8 |
2023-09-18 | $27.51 | $27.51 | $27.51 | $27.51 | $27.39 | 11 |
2023-09-15 | $27.52 | $27.52 | $27.52 | $27.52 | $27.40 | 11 |
2023-09-14 | $27.63 | $27.63 | $27.63 | $27.63 | $27.51 | 2 |
2023-09-13 | $27.27 | $27.27 | $27.27 | $27.27 | $27.15 | 3 |
2023-09-12 | $27.34 | $27.34 | $27.34 | $27.34 | $27.22 | 0 |
2023-09-11 | $27.45 | $27.45 | $27.45 | $27.45 | $27.33 | 0 |
2023-09-08 | $27.15 | $27.15 | $27.15 | $27.15 | $27.03 | 4 |
2023-09-07 | $27.21 | $27.21 | $27.21 | $27.21 | $27.09 | 4 |
2023-09-06 | $27.12 | $27.24 | $27.12 | $27.24 | $27.12 | 140 |
2023-09-05 | $27.35 | $27.35 | $27.27 | $27.27 | $27.15 | 702 |
2023-09-01 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 58 |
2023-08-31 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 15 |
2023-08-30 | $27.48 | $27.48 | $27.36 | $27.36 | $27.36 | 260 |
2023-08-29 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 51 |
2023-08-28 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 2 |
2023-08-25 | $26.65 | $26.77 | $26.65 | $26.77 | $26.77 | 176 |
2023-08-24 | $27.10 | $27.10 | $26.58 | $26.58 | $26.58 | 1,803 |
2023-08-23 | $26.85 | $26.93 | $26.84 | $26.91 | $26.91 | 1,698 |
2023-08-22 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 79 |
2023-08-21 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 79 |
2023-08-18 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 7 |
2023-08-17 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 50 |
2023-08-16 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 50 |
2023-08-15 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 3 |
2023-08-14 | $27.22 | $27.26 | $27.22 | $27.26 | $27.26 | 110 |
2023-08-11 | $27.45 | $27.45 | $27.38 | $27.38 | $27.38 | 2,000 |
2023-08-10 | $27.71 | $27.71 | $27.55 | $27.55 | $27.55 | 250 |
2023-08-09 | $27.54 | $27.54 | $27.53 | $27.53 | $27.53 | 412 |
2023-08-08 | $27.20 | $27.39 | $27.20 | $27.39 | $27.39 | 376 |
2023-08-07 | $27.34 | $27.41 | $27.34 | $27.41 | $27.41 | 198 |
2023-08-04 | $27.35 | $27.35 | $27.23 | $27.23 | $27.23 | 259 |
2023-08-03 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 32 |
2023-08-02 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 7 |
2023-08-01 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 255 |
2023-07-31 | $28.03 | $28.03 | $28.00 | $28.00 | $28.00 | 255 |
2023-07-28 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 25 |
2023-07-27 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 13 |
2023-07-26 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 1 |
2023-07-25 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 3 |
2023-07-24 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 177 |
2023-07-21 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 38 |
2023-07-20 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 6 |
2023-07-19 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 7 |
2023-07-18 | $27.76 | $27.90 | $27.76 | $27.90 | $27.90 | 503 |
2023-07-17 | $27.71 | $27.76 | $27.71 | $27.76 | $27.76 | 136 |
2023-07-14 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 17 |
2023-07-13 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 8 |
2023-07-12 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 2 |
2023-07-11 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 2 |
2023-07-10 | $26.77 | $26.85 | $26.77 | $26.85 | $26.85 | 3,471 |
2023-07-07 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 90 |
2023-07-06 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 90 |
2023-07-05 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 1 |
2023-07-03 | $27.35 | $27.39 | $27.35 | $27.37 | $27.37 | 531 |
2023-06-30 | $27.30 | $27.40 | $27.29 | $27.29 | $27.29 | 803 |
2023-06-29 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 54 |
2023-06-28 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 115 |
2023-06-27 | $26.85 | $26.98 | $26.85 | $26.96 | $26.96 | 611 |
2023-06-26 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
2023-06-23 | $27.09 | $27.14 | $27.09 | $27.14 | $27.14 | 143 |
2023-06-22 | $27.47 | $27.53 | $27.47 | $27.53 | $27.53 | 199 |
2023-06-21 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 70 |
2023-06-20 | $27.74 | $27.75 | $27.74 | $27.75 | $27.75 | 199 |
2023-06-16 | $28.14 | $28.15 | $28.14 | $28.15 | $28.15 | 2,964 |
2023-06-15 | $28.19 | $28.24 | $28.14 | $28.21 | $28.21 | 1,190 |
2023-06-14 | $27.99 | $27.99 | $27.83 | $27.83 | $27.83 | 287 |
2023-06-13 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 936 |
2023-06-12 | $27.35 | $27.42 | $27.34 | $27.42 | $27.42 | 356 |
2023-06-09 | $27.39 | $27.47 | $27.31 | $27.37 | $27.37 | 521 |
2023-06-08 | $27.30 | $27.49 | $27.30 | $27.49 | $27.49 | 142 |
2023-06-07 | $27.26 | $27.26 | $27.16 | $27.20 | $27.20 | 1,611 |
2023-06-06 | $27.16 | $27.23 | $27.16 | $27.23 | $27.23 | 752 |
2023-06-05 | $27.18 | $27.19 | $27.16 | $27.16 | $27.16 | 4,181 |
2023-06-02 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 14 |
2023-06-01 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 14 |
2023-05-31 | $26.62 | $26.62 | $26.47 | $26.53 | $26.53 | 7,787 |
2023-05-30 | $26.94 | $26.94 | $26.77 | $26.85 | $26.85 | 7,062 |
2023-05-26 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 8 |
2023-05-25 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 8 |
2023-05-24 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 115 |
2023-05-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
2023-05-22 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
2023-05-19 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 2,369 |
2023-05-18 | $27.20 | $27.23 | $27.13 | $27.22 | $27.22 | 2,369 |
2023-05-17 | $27.09 | $27.27 | $27.09 | $27.27 | $27.27 | 141 |
2023-05-16 | $27.25 | $27.25 | $27.18 | $27.18 | $27.18 | 608 |
2023-05-15 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 6 |
2023-05-12 | $27.27 | $27.27 | $27.17 | $27.18 | $27.18 | 775 |
2023-05-11 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
2023-05-10 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 24 |
2023-05-09 | $27.32 | $27.39 | $27.32 | $27.37 | $27.37 | 704 |
2023-05-08 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 50 |
2023-05-05 | $27.18 | $27.26 | $27.18 | $27.26 | $27.26 | 100 |
2023-05-04 | $26.91 | $26.97 | $26.30 | $26.88 | $26.88 | 4,548 |
2023-05-03 | $26.98 | $26.98 | $26.96 | $26.96 | $26.96 | 867 |
2023-05-02 | $26.66 | $26.79 | $26.66 | $26.79 | $26.79 | 343 |
2023-05-01 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 48 |
2023-04-28 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 301 |
2023-04-27 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 196 |
2023-04-26 | $26.96 | $27.03 | $26.80 | $26.80 | $26.80 | 1,998 |
2023-04-25 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 2 |
2023-04-24 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 2 |
2023-04-21 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 7 |
2023-04-20 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 33 |
2023-04-19 | $26.99 | $26.99 | $26.96 | $26.96 | $26.96 | 589 |
2023-04-18 | $26.89 | $27.04 | $26.89 | $27.04 | $27.04 | 213 |
2023-04-17 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 26 |
2023-04-14 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 27 |
2023-04-13 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 44 |
2023-04-12 | $26.79 | $26.79 | $26.69 | $26.69 | $26.69 | 173 |
2023-04-11 | $26.55 | $26.55 | $26.49 | $26.53 | $26.53 | 572 |
2023-04-10 | $26.23 | $26.35 | $26.23 | $26.35 | $26.35 | 195 |
2023-04-06 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 88 |
2023-04-05 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 65 |
2023-04-04 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 3 |
2023-04-03 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 193 |
2023-03-31 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 56 |
2023-03-30 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 8 |
2023-03-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 107 |
2023-03-28 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 58 |
2023-03-27 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 56 |
2023-03-24 | $25.28 | $25.36 | $25.23 | $25.36 | $25.32 | 2,018 |
2023-03-23 | $25.77 | $25.77 | $25.58 | $25.58 | $25.54 | 153 |
2023-03-22 | $25.66 | $25.70 | $25.60 | $25.60 | $25.56 | 411 |
2023-03-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.66 | 3 |
2023-03-20 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 41 |
2023-03-17 | $24.92 | $24.92 | $24.91 | $24.91 | $24.91 | 232 |
2023-03-16 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1,113 |
2023-03-15 | $24.58 | $24.90 | $24.58 | $24.83 | $24.83 | 1,113 |
2023-03-14 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 1,997 |
2023-03-13 | $25.42 | $25.42 | $25.36 | $25.37 | $25.37 | 1,997 |
2023-03-10 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 1 |
2023-03-09 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 1 |
2023-03-08 | $25.98 | $26.00 | $25.98 | $26.00 | $26.00 | 362 |
2023-03-07 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 4 |
2023-03-06 | $26.20 | $26.27 | $26.20 | $26.22 | $26.22 | 1,475 |
2023-03-03 | $25.90 | $26.15 | $25.90 | $26.15 | $26.15 | 158 |
2023-03-02 | $25.69 | $25.74 | $25.69 | $25.74 | $25.74 | 222 |
2023-03-01 | $25.64 | $25.69 | $25.64 | $25.69 | $25.69 | 744 |
2023-02-28 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 35 |
2023-02-27 | $25.72 | $25.75 | $25.72 | $25.75 | $25.75 | 1,404 |
2023-02-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1 |
2023-02-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1 |
2023-02-22 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1 |
2023-02-21 | $25.90 | $25.90 | $25.83 | $25.83 | $25.83 | 643 |
2023-02-17 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 84 |
2023-02-16 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 84 |
2023-02-15 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 636 |
2023-02-14 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 1 |
2023-02-13 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1 |
2023-02-10 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 5 |
2023-02-09 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 3,691 |
2023-02-08 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 93 |
2023-02-07 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 93 |
2023-02-06 | $25.91 | $25.91 | $25.88 | $25.88 | $25.88 | 352 |
2023-02-03 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 10 |
2023-02-02 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 20 |
2023-02-01 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 846 |
2023-01-31 | $26.11 | $26.17 | $26.08 | $26.17 | $26.17 | 846 |
2023-01-30 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1 |
2023-01-27 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 1 |
2023-01-26 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 176 |
2023-01-25 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
2023-01-24 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 629 |
2023-01-23 | $26.21 | $26.21 | $26.14 | $26.21 | $26.21 | 629 |
2023-01-20 | $25.95 | $26.11 | $25.95 | $26.11 | $26.11 | 115 |
2023-01-19 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 192 |
2023-01-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 3 |
2023-01-17 | $25.95 | $26.07 | $25.95 | $26.05 | $26.05 | 294 |
2023-01-13 | $25.86 | $25.97 | $25.76 | $25.97 | $25.97 | 461 |
2023-01-12 | $25.75 | $25.91 | $25.75 | $25.91 | $25.91 | 122 |
2023-01-11 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 119 |
2023-01-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 32 |
2023-01-09 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 32 |
2023-01-06 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1,060 |
2023-01-05 | $24.42 | $24.52 | $24.42 | $24.44 | $24.44 | 1,060 |
2023-01-04 | $24.72 | $24.72 | $24.64 | $24.64 | $24.64 | 188 |
2023-01-03 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 34 |
2022-12-30 | $24.34 | $24.42 | $24.31 | $24.42 | $24.42 | 628 |
2022-12-29 | $24.68 | $24.75 | $24.39 | $24.69 | $24.69 | 9,844 |
2022-12-28 | $24.79 | $24.79 | $24.25 | $24.25 | $24.25 | 1,370 |
2022-12-27 | $24.91 | $24.91 | $24.52 | $24.52 | $24.52 | 121 |
2022-12-23 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 100 |
2022-12-22 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 109 |
2022-12-21 | $24.59 | $24.64 | $24.55 | $24.64 | $24.64 | 663 |
2022-12-20 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 413 |
2022-12-19 | $24.38 | $24.42 | $24.19 | $24.19 | $24.19 | 413 |
2022-12-16 | $24.46 | $24.51 | $24.46 | $24.51 | $24.30 | 350 |
2022-12-15 | $24.64 | $24.64 | $24.64 | $24.64 | $24.43 | 3 |
2022-12-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.04 | 962 |
2022-12-13 | $25.19 | $25.41 | $25.17 | $25.41 | $25.19 | 962 |
2022-12-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 105 |
2022-12-09 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 105 |
2022-12-08 | $24.84 | $24.91 | $24.82 | $24.91 | $24.91 | 800 |
2022-12-07 | $24.85 | $24.85 | $24.80 | $24.80 | $24.80 | 500 |
2022-12-06 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 322 |
2022-12-05 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 200 |
2022-12-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 300 |
2022-12-01 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 202 |
2022-11-30 | $24.75 | $25.07 | $24.75 | $25.07 | $25.07 | 427 |
2022-11-29 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 300 |
2022-11-28 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 200 |
2022-11-25 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 300 |
2022-11-23 | $24.75 | $24.77 | $24.75 | $24.77 | $24.77 | 812 |
2022-11-22 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 305 |
2022-11-21 | $23.86 | $24.07 | $23.86 | $24.07 | $24.07 | 603 |
2022-11-18 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 301 |
2022-11-17 | $24.04 | $24.31 | $24.03 | $24.31 | $24.31 | 784 |
2022-11-16 | $24.15 | $24.21 | $24.05 | $24.21 | $24.21 | 16,300 |
2022-11-15 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 202 |
2022-11-14 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 203 |
2022-11-11 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 309 |
2022-11-10 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 40 |
2022-11-09 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 500 |
2022-11-08 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 500 |
2022-11-07 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 20 |
2022-11-04 | $22.44 | $22.60 | $22.44 | $22.60 | $22.60 | 309 |
2022-11-03 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 5 |
2022-11-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 204 |
2022-11-01 | $22.19 | $22.24 | $22.19 | $22.24 | $22.24 | 700 |
2022-10-31 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 200 |
2022-10-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 220 |
2022-10-27 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 206 |
2022-10-26 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 110 |
2022-10-25 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 110 |
2022-10-24 | $21.61 | $21.61 | $21.57 | $21.57 | $21.57 | 1,026 |
2022-10-21 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 3 |
2022-10-20 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 3 |
2022-10-19 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 166 |
2022-10-18 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 125 |
2022-10-17 | $21.20 | $21.20 | $21.17 | $21.17 | $21.17 | 125 |
2022-10-14 | $20.75 | $20.75 | $20.74 | $20.75 | $20.75 | 200 |
2022-10-13 | $20.59 | $21.11 | $20.59 | $21.11 | $21.11 | 160 |
2022-10-12 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 113 |
2022-10-11 | $21.06 | $21.06 | $20.85 | $20.85 | $20.85 | 165 |
2022-10-10 | $21.12 | $21.12 | $21.07 | $21.07 | $21.07 | 485 |
2022-10-07 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 8 |
2022-10-06 | $21.46 | $21.46 | $21.40 | $21.40 | $21.40 | 210 |
2022-10-05 | $21.63 | $21.72 | $21.63 | $21.72 | $21.72 | 207 |
2022-10-04 | $21.92 | $22.00 | $21.92 | $21.99 | $21.99 | 1,526 |
2022-10-03 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 64 |
2022-09-30 | $20.95 | $20.95 | $20.69 | $20.69 | $20.69 | 185 |
2022-09-29 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 100 |
2022-09-28 | $20.49 | $21.09 | $20.49 | $21.09 | $21.09 | 1,238 |
2022-09-27 | $20.92 | $20.92 | $20.65 | $20.65 | $20.65 | 175 |
2022-09-26 | $21.06 | $21.06 | $20.90 | $20.90 | $20.90 | 2,269 |
2022-09-23 | $21.38 | $21.38 | $21.38 | $21.38 | $21.25 | 52 |
2022-09-22 | $22.10 | $22.17 | $22.10 | $22.17 | $22.04 | 219 |
2022-09-21 | $22.12 | $22.12 | $22.12 | $22.12 | $21.99 | 0 |
2022-09-20 | $22.41 | $22.41 | $22.41 | $22.41 | $22.28 | 0 |
2022-09-19 | $22.77 | $22.77 | $22.77 | $22.77 | $22.63 | 0 |
2022-09-16 | $22.69 | $22.69 | $22.69 | $22.69 | $22.55 | 6 |
2022-09-15 | $22.72 | $22.72 | $22.72 | $22.72 | $22.58 | 20 |
2022-09-14 | $22.88 | $22.88 | $22.88 | $22.88 | $22.74 | 5 |
2022-09-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.62 | 1 |
2022-09-12 | $23.47 | $23.53 | $23.47 | $23.53 | $23.39 | 188 |
2022-09-09 | $23.24 | $23.24 | $23.24 | $23.24 | $23.10 | 23 |
2022-09-08 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 23 |
2022-09-07 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 141 |
2022-09-06 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 141 |
2022-09-02 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 6 |
2022-09-01 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 1 |
2022-08-31 | $23.15 | $23.20 | $23.07 | $23.10 | $23.10 | 2,732 |
2022-08-30 | $23.24 | $23.33 | $23.24 | $23.33 | $23.33 | 120 |
2022-08-29 | $23.32 | $23.42 | $23.32 | $23.42 | $23.42 | 458 |
2022-08-26 | $23.71 | $23.71 | $23.46 | $23.46 | $23.46 | 140 |
2022-08-25 | $23.82 | $23.95 | $23.82 | $23.95 | $23.95 | 417 |
2022-08-24 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 26 |
2022-08-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 13 |
2022-08-22 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1 |
2022-08-19 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 7 |
2022-08-18 | $24.20 | $24.28 | $23.83 | $24.28 | $24.28 | 3,601 |
2022-08-17 | $24.72 | $24.72 | $24.38 | $24.50 | $24.50 | 351 |
2022-08-16 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 23 |
2022-08-15 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 5 |
2022-08-12 | $24.71 | $24.71 | $24.70 | $24.70 | $24.70 | 460 |
2022-08-11 | $24.55 | $24.60 | $24.47 | $24.60 | $24.60 | 11,111 |
2022-08-10 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 26 |
2022-08-09 | $24.06 | $24.06 | $23.89 | $23.89 | $23.89 | 327 |
2022-08-08 | $24.25 | $24.25 | $24.06 | $24.06 | $24.06 | 11,080 |
2022-08-05 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 7 |
2022-08-04 | $24.04 | $24.09 | $24.04 | $24.09 | $24.09 | 1,492 |
2022-08-03 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 40 |
2022-08-02 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 40 |
2022-08-01 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
2022-07-29 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
2022-07-28 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 6 |
2022-07-27 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 6 |
2022-07-26 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
2022-07-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 6 |
2022-07-22 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 6 |
2022-07-21 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 2 |
2022-07-20 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 16 |
2022-07-19 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
2022-07-18 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
2022-07-15 | $22.79 | $23.03 | $22.79 | $22.90 | $22.90 | 2,695 |
2022-07-14 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 4 |
2022-07-13 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 1 |
2022-07-12 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 5,702 |
2022-07-11 | $23.50 | $23.50 | $23.19 | $23.19 | $23.19 | 5,702 |
2022-07-08 | $23.43 | $23.62 | $23.43 | $23.62 | $23.62 | 308 |
2022-07-07 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 2 |
2022-07-06 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 2 |
2022-07-05 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 52 |
2022-07-01 | $23.53 | $23.72 | $23.53 | $23.72 | $23.72 | 288 |
2022-06-30 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 71 |
2022-06-29 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 6 |
2022-06-28 | $23.82 | $23.92 | $23.82 | $23.92 | $23.92 | 345 |
2022-06-27 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 4 |
2022-06-24 | $23.72 | $24.08 | $23.72 | $23.86 | $23.86 | 1,702 |
2022-06-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.51 | 4 |
2022-06-22 | $24.05 | $24.05 | $24.05 | $24.05 | $23.61 | 2 |
2022-06-21 | $24.23 | $24.23 | $24.23 | $24.23 | $23.78 | 2 |
2022-06-17 | $23.99 | $23.99 | $23.99 | $23.99 | $23.55 | 79 |
2022-06-16 | $24.29 | $24.29 | $24.29 | $24.29 | $23.84 | 1,903 |
2022-06-15 | $24.21 | $24.69 | $24.21 | $24.69 | $24.23 | 1,903 |
2022-06-14 | $24.23 | $24.23 | $24.23 | $24.23 | $23.78 | 2,107 |
2022-06-13 | $24.49 | $24.49 | $24.33 | $24.43 | $23.98 | 2,107 |
2022-06-10 | $24.83 | $25.05 | $24.83 | $25.05 | $24.59 | 540 |
2022-06-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.14 | 66 |
2022-06-08 | $25.96 | $25.96 | $25.96 | $25.96 | $25.48 | 1 |
2022-06-07 | $26.11 | $26.28 | $26.11 | $26.28 | $25.80 | 1,001 |
2022-06-06 | $26.25 | $26.25 | $26.18 | $26.18 | $25.70 | 1,000 |
2022-06-03 | $26.05 | $26.05 | $26.05 | $26.05 | $25.57 | 5 |
2022-06-02 | $26.22 | $26.38 | $26.22 | $26.38 | $25.90 | 435 |
2022-06-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.51 | 2 |
2022-05-31 | $25.95 | $26.06 | $25.95 | $26.06 | $25.59 | 1,071 |
2022-05-27 | $26.15 | $26.30 | $26.15 | $26.30 | $25.81 | 179 |
2022-05-26 | $26.04 | $26.14 | $26.04 | $26.14 | $25.66 | 151 |
2022-05-25 | $25.79 | $25.94 | $25.79 | $25.94 | $25.46 | 821 |
2022-05-24 | $25.89 | $25.89 | $25.89 | $25.89 | $25.41 | 4 |
2022-05-23 | $26.12 | $26.12 | $25.93 | $25.93 | $25.45 | 114 |
2022-05-20 | $25.67 | $25.67 | $25.67 | $25.67 | $25.20 | 86 |
2022-05-19 | $25.52 | $25.52 | $25.52 | $25.52 | $25.05 | 86 |
2022-05-18 | $25.48 | $25.48 | $25.27 | $25.27 | $24.80 | 315 |
2022-05-17 | $25.68 | $25.68 | $25.68 | $25.68 | $25.21 | 5 |
2022-05-16 | $25.08 | $25.23 | $25.08 | $25.23 | $24.76 | 296 |
2022-05-13 | $25.35 | $25.35 | $25.35 | $25.35 | $24.88 | 6 |
2022-05-12 | $24.87 | $24.87 | $24.87 | $24.87 | $24.41 | 13 |
2022-05-11 | $24.86 | $24.86 | $24.86 | $24.86 | $24.40 | 0 |
2022-05-10 | $25.11 | $25.11 | $25.11 | $25.11 | $24.65 | 0 |
2022-05-09 | $25.18 | $25.18 | $25.18 | $25.18 | $24.72 | 46 |
2022-05-06 | $25.69 | $25.69 | $25.69 | $25.69 | $25.21 | 46 |
2022-05-05 | $25.82 | $25.82 | $25.54 | $25.70 | $25.23 | 1,854 |
2022-05-04 | $26.41 | $26.41 | $26.41 | $26.41 | $25.92 | 0 |
2022-05-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.52 | 84 |
2022-05-02 | $25.73 | $25.73 | $25.73 | $25.73 | $25.25 | 84 |
2022-04-29 | $26.18 | $26.18 | $25.74 | $25.74 | $25.26 | 3,564 |
2022-04-28 | $26.05 | $26.05 | $26.05 | $26.05 | $25.57 | 176 |
2022-04-27 | $25.90 | $25.90 | $25.67 | $25.67 | $25.20 | 176 |
2022-04-26 | $25.83 | $25.86 | $25.65 | $25.65 | $25.18 | 2,275 |
2022-04-25 | $26.25 | $26.25 | $26.25 | $26.25 | $25.77 | 0 |
2022-04-22 | $26.27 | $26.27 | $26.12 | $26.25 | $25.77 | 800 |
2022-04-21 | $26.80 | $26.80 | $26.67 | $26.67 | $26.18 | 698 |
2022-04-20 | $26.92 | $26.92 | $26.92 | $26.92 | $26.43 | 3 |
2022-04-19 | $26.69 | $26.69 | $26.69 | $26.69 | $26.19 | 0 |
2022-04-18 | $26.41 | $26.41 | $26.41 | $26.41 | $25.92 | 102 |
2022-04-14 | $26.70 | $26.70 | $26.62 | $26.62 | $26.13 | 276 |
2022-04-13 | $26.27 | $26.67 | $26.27 | $26.67 | $26.18 | 186 |
2022-04-12 | $26.39 | $26.39 | $26.39 | $26.39 | $25.91 | 0 |
2022-04-11 | $26.55 | $26.55 | $26.55 | $26.55 | $26.07 | 1 |
2022-04-08 | $26.70 | $26.70 | $26.70 | $26.70 | $26.21 | 4 |
2022-04-07 | $26.60 | $26.67 | $26.60 | $26.67 | $26.18 | 130 |
2022-04-06 | $26.80 | $26.80 | $26.67 | $26.67 | $26.18 | 125 |
2022-04-05 | $27.16 | $27.16 | $26.85 | $26.85 | $26.36 | 2,488 |
2022-04-04 | $27.33 | $27.33 | $27.33 | $27.33 | $26.83 | 3 |
2022-04-01 | $27.16 | $27.23 | $27.16 | $27.23 | $26.73 | 4,541 |
2022-03-31 | $27.22 | $27.40 | $27.00 | $27.08 | $26.58 | 1,636 |
2022-03-30 | $27.39 | $27.39 | $27.39 | $27.39 | $26.89 | 50 |
2022-03-29 | $27.49 | $27.49 | $27.48 | $27.48 | $26.98 | 1,405 |
2022-03-28 | $27.15 | $27.15 | $27.15 | $27.15 | $26.65 | 9,703 |
2022-03-25 | $27.22 | $27.22 | $27.22 | $27.22 | $26.72 | 13 |
2022-03-24 | $27.19 | $27.19 | $27.19 | $27.19 | $26.60 | 3 |
2022-03-23 | $27.02 | $27.02 | $27.02 | $27.02 | $26.44 | 5 |
2022-03-22 | $27.36 | $27.36 | $27.36 | $27.36 | $26.76 | 1 |
2022-03-21 | $27.05 | $27.05 | $27.05 | $27.05 | $26.47 | 1 |
2022-03-18 | $27.15 | $27.15 | $27.15 | $27.15 | $26.56 | 55 |
2022-03-17 | $26.86 | $26.86 | $26.86 | $26.86 | $26.28 | 18 |
2022-03-16 | $26.73 | $26.73 | $26.73 | $26.73 | $26.15 | 525 |
2022-03-15 | $26.15 | $26.24 | $26.12 | $26.18 | $25.61 | 525 |
2022-03-14 | $26.02 | $26.02 | $26.02 | $26.02 | $25.45 | 2 |
2022-03-11 | $25.81 | $25.81 | $25.81 | $25.81 | $25.25 | 49 |
2022-03-10 | $25.99 | $25.99 | $25.99 | $25.99 | $25.42 | 49 |
2022-03-09 | $26.04 | $26.04 | $26.04 | $26.04 | $25.48 | 2 |
2022-03-08 | $25.37 | $25.37 | $25.37 | $25.37 | $24.82 | 2 |
2022-03-07 | $25.55 | $25.55 | $25.55 | $25.55 | $24.99 | 1 |
2022-03-04 | $26.09 | $26.09 | $26.09 | $26.09 | $25.52 | 4 |
2022-03-03 | $26.37 | $26.37 | $26.37 | $26.37 | $25.80 | 37 |
2022-03-02 | $26.55 | $26.55 | $26.55 | $26.55 | $25.98 | 9 |
2022-03-01 | $26.47 | $26.47 | $26.47 | $26.47 | $25.90 | 9 |
2022-02-28 | $26.94 | $26.94 | $26.94 | $26.94 | $26.35 | 11 |
2022-02-25 | $27.01 | $27.02 | $27.01 | $27.02 | $26.43 | 121 |
2022-02-24 | $26.54 | $26.71 | $26.54 | $26.71 | $26.13 | 192 |
2022-02-23 | $27.02 | $27.02 | $27.02 | $27.02 | $26.44 | 114 |
2022-02-22 | $27.22 | $27.22 | $27.22 | $27.22 | $26.63 | 62 |
2022-02-18 | $27.47 | $27.47 | $27.47 | $27.47 | $26.87 | 1 |
2022-02-17 | $27.59 | $27.59 | $27.59 | $27.59 | $26.99 | 0 |
2022-02-16 | $27.84 | $27.84 | $27.84 | $27.84 | $27.24 | 3 |
2022-02-15 | $27.81 | $27.81 | $27.81 | $27.81 | $27.21 | 3 |
2022-02-14 | $27.52 | $27.52 | $27.52 | $27.52 | $26.92 | 21 |
2022-02-11 | $27.36 | $27.56 | $27.36 | $27.56 | $26.96 | 142 |
2022-02-10 | $27.87 | $27.87 | $27.72 | $27.72 | $27.12 | 190 |
2022-02-09 | $28.03 | $28.03 | $28.03 | $28.03 | $27.42 | 60 |
2022-02-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.14 | 39 |
2022-02-07 | $27.57 | $27.57 | $27.57 | $27.57 | $26.97 | 5 |
2022-02-04 | $27.41 | $27.41 | $27.41 | $27.41 | $26.82 | 66 |
2022-02-03 | $27.31 | $27.31 | $27.31 | $27.31 | $26.72 | 26 |
2022-02-02 | $27.54 | $27.54 | $27.54 | $27.54 | $26.94 | 26 |
2022-02-01 | $27.00 | $27.20 | $27.00 | $27.20 | $26.61 | 460 |
2022-01-31 | $27.17 | $27.17 | $27.17 | $27.17 | $26.58 | 1 |
2022-01-28 | $26.67 | $26.83 | $26.67 | $26.83 | $26.25 | 1,854 |
2022-01-27 | $26.77 | $26.98 | $26.77 | $26.81 | $26.23 | 11,853 |
2022-01-26 | $26.89 | $26.89 | $26.80 | $26.80 | $26.22 | 4,510 |
2022-01-25 | $26.99 | $27.05 | $26.99 | $27.05 | $26.46 | 1,058 |
2022-01-24 | $26.60 | $26.96 | $26.60 | $26.96 | $26.38 | 246 |
2022-01-21 | $27.16 | $27.16 | $27.16 | $27.16 | $26.57 | 8 |
2022-01-20 | $27.39 | $27.39 | $27.39 | $27.39 | $26.80 | 18 |
2022-01-19 | $27.33 | $27.69 | $27.33 | $27.56 | $26.96 | 1,083 |
2022-01-18 | $27.83 | $27.83 | $27.54 | $27.54 | $26.94 | 1,124 |
2022-01-14 | $27.79 | $27.79 | $27.79 | $27.79 | $27.19 | 18 |
2022-01-13 | $27.82 | $28.05 | $27.82 | $27.85 | $27.25 | 3,698 |
2022-01-12 | $27.76 | $28.00 | $27.76 | $28.00 | $27.39 | 636 |
2022-01-11 | $27.63 | $27.63 | $27.63 | $27.63 | $27.04 | 20 |
2022-01-10 | $27.35 | $27.35 | $27.35 | $27.35 | $26.76 | 15 |
2022-01-07 | $27.47 | $27.47 | $27.43 | $27.43 | $26.83 | 1,062 |
2022-01-06 | $27.24 | $27.24 | $27.24 | $27.24 | $26.65 | 130 |
2022-01-05 | $27.45 | $27.61 | $27.32 | $27.32 | $26.73 | 649 |
2022-01-04 | $27.46 | $27.46 | $27.35 | $27.35 | $26.76 | 194 |
2022-01-03 | $26.97 | $27.02 | $26.97 | $27.02 | $26.44 | 1,680 |
2021-12-31 | $26.94 | $26.94 | $26.94 | $26.94 | $26.35 | 78 |
2021-12-30 | $26.94 | $26.94 | $26.94 | $26.94 | $26.36 | 78 |
2021-12-29 | $26.96 | $26.96 | $26.96 | $26.96 | $26.37 | 156 |
2021-12-28 | $26.96 | $27.04 | $26.96 | $27.04 | $26.45 | 379 |
2021-12-27 | $27.00 | $27.00 | $26.91 | $26.91 | $26.32 | 166 |
2021-12-23 | $26.86 | $26.86 | $26.86 | $26.86 | $26.27 | 1 |
2021-12-22 | $26.72 | $26.72 | $26.72 | $26.72 | $26.14 | 75 |
2021-12-21 | $26.61 | $26.61 | $26.61 | $26.61 | $26.03 | 17 |
2021-12-20 | $26.47 | $26.47 | $26.43 | $26.43 | $25.86 | 751 |
2021-12-17 | $26.87 | $26.87 | $26.87 | $26.87 | $25.96 | 2 |
2021-12-16 | $26.97 | $27.22 | $26.97 | $27.03 | $26.12 | 1,150 |
2021-12-15 | $26.85 | $27.03 | $26.85 | $27.03 | $26.11 | 1,244 |
2021-12-14 | $26.44 | $26.59 | $26.44 | $26.59 | $25.69 | 180 |
2021-12-13 | $26.59 | $26.59 | $26.59 | $26.59 | $25.69 | 1 |
2021-12-10 | $26.83 | $26.83 | $26.83 | $26.83 | $25.92 | 1 |
2021-12-09 | $26.76 | $26.76 | $26.76 | $26.76 | $25.86 | 4 |
2021-12-08 | $26.87 | $26.87 | $26.87 | $26.87 | $25.96 | 16 |
2021-12-07 | $26.90 | $26.90 | $26.90 | $26.90 | $25.99 | 44 |
2021-12-06 | $26.49 | $26.49 | $26.49 | $26.49 | $25.59 | 25 |
2021-12-03 | $26.20 | $26.20 | $26.20 | $26.20 | $25.32 | 10 |
2021-12-02 | $26.14 | $26.14 | $26.14 | $26.14 | $25.26 | 10 |
2021-12-01 | $25.83 | $25.83 | $25.83 | $25.83 | $24.95 | 11 |
2021-11-30 | $25.97 | $25.97 | $25.97 | $25.97 | $25.09 | 71 |
2021-11-29 | $23.99 | $26.31 | $23.99 | $26.31 | $25.42 | 795 |
2021-11-26 | $26.20 | $26.31 | $26.20 | $26.31 | $25.42 | 421 |
2021-11-24 | $26.94 | $26.94 | $26.94 | $26.94 | $26.03 | 1 |
2021-11-23 | $26.74 | $27.00 | $26.74 | $27.00 | $26.08 | 123 |
2021-11-22 | $26.97 | $26.97 | $26.97 | $26.97 | $26.05 | 47 |
2021-11-19 | $26.92 | $26.92 | $26.92 | $26.92 | $26.01 | 88 |
2021-11-18 | $27.06 | $27.06 | $27.06 | $27.06 | $26.15 | 14 |
2021-11-17 | $27.06 | $27.06 | $27.06 | $27.06 | $26.14 | 51 |
2021-11-16 | $27.38 | $27.38 | $27.17 | $27.17 | $26.25 | 409 |
2021-11-15 | $27.26 | $27.28 | $27.26 | $27.28 | $26.35 | 184 |
2021-11-12 | $27.41 | $27.41 | $27.41 | $27.41 | $26.48 | 35 |
2021-11-11 | $27.23 | $27.23 | $27.23 | $27.23 | $26.31 | 3 |
2021-11-10 | $27.22 | $27.24 | $27.05 | $27.13 | $26.21 | 737 |
2021-11-09 | $27.32 | $27.32 | $27.32 | $27.32 | $26.40 | 37 |
2021-11-08 | $27.20 | $27.60 | $27.20 | $27.40 | $26.47 | 1,045 |
2021-11-05 | $27.40 | $27.40 | $27.40 | $27.40 | $26.47 | 36 |
2021-11-04 | $27.35 | $27.35 | $27.35 | $27.35 | $26.42 | 7 |
2021-11-03 | $27.37 | $27.37 | $27.37 | $27.37 | $26.44 | 12 |
2021-11-02 | $27.29 | $27.29 | $27.29 | $27.29 | $26.37 | 12 |
2021-11-01 | $27.34 | $27.34 | $27.34 | $27.34 | $26.41 | 5 |
2021-10-29 | $26.97 | $27.23 | $26.97 | $27.23 | $26.30 | 1,408 |
2021-10-28 | $27.32 | $27.32 | $27.32 | $27.32 | $26.40 | 28 |
2021-10-27 | $27.32 | $27.32 | $27.32 | $27.32 | $26.39 | 22 |
2021-10-26 | $27.15 | $27.35 | $27.15 | $27.35 | $26.42 | 705 |
2021-10-25 | $27.39 | $27.39 | $27.39 | $27.39 | $26.46 | 11 |
2021-10-22 | $27.38 | $27.38 | $27.38 | $27.38 | $26.46 | 2 |
2021-10-21 | $27.37 | $27.37 | $27.37 | $27.37 | $26.44 | 23 |
2021-10-20 | $27.47 | $27.47 | $27.47 | $27.47 | $26.54 | 19 |
2021-10-19 | $27.44 | $27.44 | $27.44 | $27.44 | $26.51 | 25 |
2021-10-18 | $27.54 | $27.54 | $27.54 | $27.54 | $26.61 | 1 |
2021-10-15 | $27.36 | $27.66 | $27.36 | $27.66 | $26.72 | 450 |
2021-10-14 | $27.56 | $27.56 | $27.56 | $27.56 | $26.63 | 55 |
2021-10-13 | $27.16 | $27.43 | $27.06 | $27.43 | $26.50 | 18,594 |
2021-10-12 | $27.10 | $27.36 | $27.06 | $27.36 | $26.43 | 3,024 |
2021-10-11 | $27.24 | $27.42 | $27.17 | $27.42 | $26.49 | 379 |
2021-10-08 | $27.60 | $27.60 | $27.38 | $27.38 | $26.46 | 700 |
2021-10-07 | $27.55 | $27.55 | $27.55 | $27.55 | $26.61 | 83 |
2021-10-06 | $27.29 | $27.29 | $27.29 | $27.29 | $26.36 | 38 |
2021-10-05 | $27.16 | $27.40 | $27.16 | $27.40 | $26.47 | 212 |
2021-10-04 | $27.05 | $27.05 | $27.05 | $27.05 | $26.13 | 4 |
2021-10-01 | $27.27 | $27.27 | $27.27 | $27.27 | $26.35 | 52 |
2021-09-30 | $27.32 | $27.32 | $27.27 | $27.27 | $26.34 | 319 |
2021-09-29 | $27.44 | $27.44 | $27.44 | $27.44 | $26.51 | 11 |
2021-09-28 | $27.37 | $27.37 | $27.37 | $27.37 | $26.45 | 11 |
2021-09-27 | $27.88 | $27.88 | $27.88 | $27.88 | $26.94 | 48 |
2021-09-24 | $27.47 | $27.79 | $27.47 | $27.79 | $26.85 | 145 |
2021-09-23 | $28.19 | $28.19 | $28.19 | $28.19 | $27.05 | 5 |
2021-09-22 | $28.25 | $28.27 | $27.88 | $27.88 | $26.75 | 535 |
2021-09-21 | $27.85 | $27.85 | $27.85 | $27.85 | $26.73 | 14 |
2021-09-20 | $27.99 | $27.99 | $27.63 | $27.63 | $26.52 | 1,224 |
2021-09-17 | $28.14 | $28.14 | $28.14 | $28.14 | $27.01 | 10 |
2021-09-16 | $28.56 | $28.58 | $28.56 | $28.58 | $27.42 | 211 |
2021-09-15 | $28.62 | $28.62 | $28.62 | $28.62 | $27.47 | 30 |
2021-09-14 | $28.66 | $28.66 | $28.31 | $28.56 | $27.41 | 387 |
2021-09-13 | $28.69 | $28.69 | $28.69 | $28.69 | $27.53 | 175 |
2021-09-10 | $28.78 | $28.78 | $28.32 | $28.32 | $27.17 | 175 |
2021-09-09 | $28.43 | $28.43 | $28.43 | $28.43 | $27.28 | 1 |
2021-09-08 | $28.60 | $28.60 | $28.38 | $28.38 | $27.23 | 373 |
2021-09-07 | $28.44 | $28.44 | $28.43 | $28.43 | $27.28 | 251 |
2021-09-03 | $28.56 | $28.56 | $28.56 | $28.56 | $27.41 | 2 |
2021-09-02 | $28.16 | $28.16 | $28.16 | $28.16 | $27.03 | 122 |
2021-09-01 | $28.12 | $28.12 | $28.12 | $28.12 | $26.99 | 7 |
2021-08-31 | $27.98 | $27.98 | $27.84 | $27.84 | $26.72 | 286 |
2021-08-30 | $27.87 | $27.87 | $27.87 | $27.87 | $26.75 | 3 |
2021-08-27 | $27.86 | $27.86 | $27.86 | $27.86 | $26.73 | 3 |
2021-08-26 | $27.68 | $27.68 | $27.68 | $27.68 | $26.56 | 4 |
2021-08-25 | $27.95 | $27.95 | $27.82 | $27.82 | $26.69 | 234 |
2021-08-24 | $27.90 | $27.90 | $27.90 | $27.90 | $26.77 | 7 |
2021-08-23 | $27.82 | $27.82 | $27.82 | $27.82 | $26.70 | 1 |
2021-08-20 | $27.48 | $27.90 | $27.27 | $27.59 | $26.48 | 1,935 |
2021-08-19 | $27.59 | $27.74 | $27.58 | $27.74 | $26.62 | 955 |
2021-08-18 | $27.77 | $27.77 | $27.77 | $27.77 | $26.65 | 7 |
2021-08-17 | $27.84 | $27.84 | $27.84 | $27.84 | $26.72 | 5 |
2021-08-16 | $28.00 | $28.10 | $28.00 | $28.09 | $26.96 | 1,073 |
2021-08-13 | $28.08 | $28.26 | $28.05 | $28.23 | $27.09 | 12,820 |
2021-08-12 | $28.07 | $28.07 | $28.07 | $28.07 | $26.94 | 15 |
2021-08-11 | $28.12 | $28.13 | $28.12 | $28.13 | $27.00 | 1,726 |
2021-08-10 | $27.84 | $27.86 | $27.74 | $27.79 | $26.66 | 1,612 |
2021-08-09 | $27.60 | $27.81 | $27.60 | $27.80 | $26.68 | 1,635 |
2021-08-06 | $27.70 | $27.70 | $27.70 | $27.70 | $26.58 | 235 |
2021-08-05 | $27.72 | $27.72 | $27.70 | $27.70 | $26.58 | 235 |
2021-08-04 | $27.63 | $27.63 | $27.63 | $27.63 | $26.52 | 37 |
2021-08-03 | $27.84 | $27.84 | $27.84 | $27.84 | $26.72 | 1,233 |
2021-08-02 | $27.81 | $27.83 | $27.70 | $27.70 | $26.58 | 1,233 |
2021-07-30 | $27.59 | $27.59 | $27.59 | $27.59 | $26.48 | 5 |
2021-07-29 | $28.02 | $28.04 | $27.82 | $27.82 | $26.70 | 3,636 |
2021-07-28 | $27.79 | $27.79 | $27.79 | $27.79 | $26.67 | 468 |
2021-07-27 | $27.61 | $27.61 | $27.61 | $27.61 | $26.50 | 14 |
2021-07-26 | $27.73 | $27.73 | $27.73 | $27.73 | $26.61 | 5 |
2021-07-23 | $27.71 | $27.71 | $27.71 | $27.71 | $26.59 | 63 |
2021-07-22 | $27.60 | $27.60 | $27.60 | $27.60 | $26.48 | 78 |
2021-07-21 | $27.50 | $27.52 | $27.16 | $27.52 | $26.41 | 311 |
2021-07-20 | $27.24 | $27.24 | $27.24 | $27.24 | $26.14 | 48 |
2021-07-19 | $27.01 | $27.01 | $27.01 | $27.01 | $25.92 | 27 |
2021-07-16 | $27.60 | $27.60 | $27.52 | $27.52 | $26.41 | 342 |
2021-07-15 | $27.74 | $27.74 | $27.74 | $27.74 | $26.62 | 2 |
2021-07-14 | $28.08 | $28.08 | $27.99 | $27.99 | $26.86 | 703 |
2021-07-13 | $27.87 | $27.87 | $27.87 | $27.87 | $26.75 | 1 |
2021-07-12 | $27.87 | $27.92 | $27.87 | $27.92 | $26.79 | 314 |
2021-07-09 | $27.89 | $27.89 | $27.89 | $27.89 | $26.76 | 2 |
2021-07-08 | $27.25 | $27.50 | $27.25 | $27.31 | $26.21 | 265 |
2021-07-07 | $27.72 | $27.72 | $27.72 | $27.72 | $26.60 | 86 |
2021-07-06 | $27.86 | $27.86 | $27.72 | $27.72 | $26.60 | 552 |
2021-07-02 | $27.84 | $27.88 | $27.79 | $27.80 | $26.67 | 496 |
2021-07-01 | $27.64 | $27.64 | $27.64 | $27.64 | $26.53 | 464 |
2021-06-30 | $27.56 | $27.56 | $27.56 | $27.56 | $26.45 | 43 |
2021-06-29 | $27.85 | $27.85 | $27.74 | $27.74 | $26.62 | 504 |
2021-06-28 | $27.86 | $27.86 | $27.86 | $27.86 | $26.74 | 99 |
2021-06-25 | $27.98 | $27.99 | $27.92 | $27.95 | $26.82 | 897 |
2021-06-24 | $28.04 | $28.04 | $28.04 | $28.04 | $26.90 | 100 |
2021-06-23 | $27.85 | $28.15 | $27.85 | $28.10 | $26.66 | 408 |
2021-06-22 | $28.35 | $28.35 | $28.35 | $28.35 | $26.90 | 28 |
2021-06-21 | $28.24 | $28.24 | $28.24 | $28.24 | $26.79 | 102 |
2021-06-18 | $27.83 | $27.83 | $27.83 | $27.83 | $26.41 | 55 |
2021-06-17 | $28.50 | $28.50 | $28.48 | $28.48 | $27.02 | 122 |
2021-06-16 | $29.00 | $29.00 | $28.65 | $28.65 | $27.18 | 2,760 |
2021-06-15 | $28.79 | $28.79 | $28.79 | $28.79 | $27.32 | 59 |
2021-06-14 | $28.70 | $28.70 | $28.70 | $28.70 | $27.23 | 93 |
2021-06-11 | $28.75 | $28.75 | $28.75 | $28.75 | $27.28 | 115 |
2021-06-10 | $28.87 | $28.87 | $28.75 | $28.75 | $27.27 | 905 |
2021-06-09 | $28.73 | $28.77 | $28.73 | $28.77 | $27.29 | 1,166 |
2021-06-08 | $28.78 | $28.78 | $28.78 | $28.78 | $27.31 | 46 |
2021-06-07 | $28.88 | $28.88 | $28.80 | $28.80 | $27.33 | 1,090 |
2021-06-04 | $28.58 | $28.80 | $28.58 | $28.79 | $27.32 | 403 |
2021-06-03 | $28.56 | $28.60 | $28.56 | $28.60 | $27.14 | 315 |
2021-06-02 | $28.54 | $28.62 | $28.54 | $28.55 | $27.09 | 842 |
2021-06-01 | $28.52 | $28.52 | $28.41 | $28.41 | $26.95 | 170 |
2021-05-28 | $28.69 | $28.69 | $28.65 | $28.65 | $27.18 | 308 |
2021-05-27 | $28.45 | $28.48 | $28.45 | $28.47 | $27.01 | 374 |
2021-05-26 | $28.32 | $28.32 | $28.32 | $28.32 | $26.87 | 465 |
2021-05-25 | $28.56 | $28.56 | $28.48 | $28.48 | $27.02 | 465 |
2021-05-24 | $28.51 | $28.52 | $28.51 | $28.52 | $27.06 | 292 |
2021-05-21 | $28.55 | $28.55 | $28.54 | $28.54 | $27.08 | 234 |
2021-05-20 | $28.30 | $28.30 | $28.30 | $28.30 | $26.85 | 526 |
2021-05-19 | $27.97 | $28.23 | $27.97 | $28.21 | $26.77 | 526 |
2021-05-18 | $28.30 | $28.30 | $28.29 | $28.29 | $26.84 | 966 |
2021-05-17 | $28.07 | $28.12 | $28.07 | $28.12 | $26.68 | 436 |
2021-05-14 | $28.15 | $28.26 | $28.15 | $28.25 | $26.81 | 496 |
2021-05-13 | $27.98 | $27.99 | $27.93 | $27.99 | $26.56 | 934 |
2021-05-12 | $28.00 | $28.00 | $27.62 | $27.70 | $26.28 | 1,110 |
2021-05-11 | $28.41 | $28.41 | $28.40 | $28.40 | $26.94 | 670 |
2021-05-10 | $28.73 | $28.75 | $28.65 | $28.74 | $27.27 | 1,118 |
2021-05-07 | $28.62 | $28.62 | $28.62 | $28.62 | $27.15 | 717 |
2021-05-06 | $28.26 | $28.30 | $28.25 | $28.30 | $26.85 | 1,815 |
2021-05-05 | $28.01 | $28.01 | $28.01 | $28.01 | $26.58 | 69 |
2021-05-04 | $27.90 | $27.90 | $27.63 | $27.63 | $26.22 | 605 |
2021-05-03 | $27.85 | $27.85 | $27.85 | $27.85 | $26.43 | 1,457 |
2021-04-30 | $27.69 | $27.84 | $27.57 | $27.57 | $26.16 | 11,806 |
2021-04-29 | $27.76 | $27.76 | $27.76 | $27.76 | $26.34 | 99 |
2021-04-28 | $27.85 | $27.85 | $27.71 | $27.71 | $26.29 | 509 |
2021-04-27 | $27.70 | $27.70 | $27.70 | $27.70 | $26.28 | 47 |
2021-04-26 | $27.95 | $27.99 | $27.82 | $27.82 | $26.39 | 602 |
2021-04-23 | $27.85 | $27.85 | $27.85 | $27.85 | $26.42 | 22 |
2021-04-22 | $27.70 | $27.70 | $27.53 | $27.56 | $26.15 | 897 |
2021-04-21 | $27.70 | $27.70 | $27.70 | $27.70 | $26.28 | 3 |
2021-04-20 | $27.54 | $27.54 | $27.54 | $27.54 | $26.13 | 27 |
2021-04-19 | $27.91 | $27.91 | $27.91 | $27.91 | $26.48 | 18 |
2021-04-16 | $28.01 | $28.01 | $28.01 | $28.01 | $26.57 | 35 |
2021-04-15 | $27.97 | $27.97 | $27.87 | $27.87 | $26.44 | 122 |
2021-04-14 | $27.72 | $27.72 | $27.72 | $27.72 | $26.30 | 67 |
2021-04-13 | $27.59 | $27.76 | $27.59 | $27.76 | $26.34 | 1,220 |
2021-04-12 | $27.60 | $27.66 | $27.49 | $27.53 | $26.12 | 3,503 |
2021-04-09 | $27.76 | $27.76 | $27.76 | $27.76 | $26.33 | 315 |
2021-04-08 | $27.70 | $27.71 | $27.70 | $27.71 | $26.29 | 315 |
2021-04-07 | $27.63 | $27.67 | $27.63 | $27.67 | $26.25 | 316 |
2021-04-06 | $27.52 | $27.52 | $27.52 | $27.52 | $26.11 | 80 |
2021-04-05 | $27.88 | $27.90 | $27.88 | $27.90 | $26.47 | 1,154 |
2021-04-01 | $27.60 | $27.60 | $27.60 | $27.60 | $26.19 | 151 |
2021-03-31 | $27.51 | $27.51 | $27.51 | $27.51 | $26.10 | 190 |
2021-03-30 | $27.07 | $27.07 | $27.07 | $27.07 | $25.68 | 297 |
2021-03-29 | $27.77 | $27.89 | $27.76 | $27.81 | $26.38 | 3,070 |
2021-03-26 | $27.86 | $27.88 | $27.85 | $27.88 | $26.46 | 3,363 |
2021-03-25 | $27.75 | $27.75 | $27.51 | $27.74 | $26.32 | 1,382 |
2021-03-24 | $27.74 | $27.74 | $27.52 | $27.52 | $26.03 | 1,411 |
2021-03-23 | $28.01 | $28.01 | $27.72 | $27.72 | $26.23 | 258 |
2021-03-22 | $28.18 | $28.23 | $28.03 | $28.03 | $26.52 | 5,166 |
2021-03-19 | $28.12 | $28.12 | $28.06 | $28.06 | $26.55 | 319 |
2021-03-18 | $27.81 | $27.81 | $27.81 | $27.81 | $26.31 | 87 |
2021-03-17 | $27.85 | $27.85 | $27.85 | $27.85 | $26.34 | 151 |
2021-03-16 | $27.73 | $27.73 | $27.73 | $27.73 | $26.24 | 12 |
2021-03-15 | $27.70 | $27.82 | $27.54 | $27.76 | $26.26 | 1,526 |
2021-03-12 | $27.58 | $27.58 | $27.56 | $27.56 | $26.07 | 234 |
2021-03-11 | $27.50 | $27.50 | $27.50 | $27.50 | $26.01 | 174 |
2021-03-10 | $27.41 | $27.49 | $27.41 | $27.49 | $26.00 | 246 |
2021-03-09 | $27.39 | $27.39 | $27.39 | $27.39 | $25.91 | 50 |
2021-03-08 | $26.99 | $26.99 | $26.99 | $26.99 | $25.53 | 14 |
2021-03-05 | $26.65 | $26.93 | $26.65 | $26.93 | $25.48 | 577 |
2021-03-04 | $26.89 | $26.89 | $26.50 | $26.60 | $25.16 | 934 |
2021-03-03 | $26.75 | $26.75 | $26.75 | $26.75 | $25.31 | 69 |
2021-03-02 | $26.53 | $26.67 | $26.53 | $26.67 | $25.23 | 158 |
2021-03-01 | $26.79 | $26.79 | $26.79 | $26.79 | $25.34 | 69 |
2021-02-26 | $26.68 | $26.69 | $26.42 | $26.42 | $24.99 | 573 |
2021-02-25 | $27.29 | $27.29 | $26.87 | $26.87 | $25.42 | 129 |
2021-02-24 | $27.23 | $27.23 | $27.23 | $27.23 | $25.76 | 56 |
2021-02-23 | $27.08 | $27.08 | $27.08 | $27.08 | $25.62 | 71 |
2021-02-22 | $27.00 | $27.00 | $27.00 | $27.00 | $25.54 | 128 |
2021-02-19 | $26.79 | $26.86 | $26.79 | $26.86 | $25.41 | 120 |
2021-02-18 | $26.72 | $26.72 | $26.69 | $26.69 | $25.24 | 1,237 |
2021-02-17 | $27.06 | $27.06 | $27.06 | $27.06 | $25.60 | 2 |
2021-02-16 | $27.14 | $27.14 | $26.95 | $26.95 | $25.49 | 554 |
2021-02-12 | $26.80 | $26.90 | $26.74 | $26.90 | $25.45 | 3,572 |
2021-02-11 | $26.76 | $26.76 | $26.76 | $26.76 | $25.31 | 2 |
2021-02-10 | $26.55 | $26.55 | $26.55 | $26.55 | $25.12 | 8 |
2021-02-09 | $26.67 | $26.67 | $26.67 | $26.67 | $25.23 | 135 |
2021-02-08 | $26.62 | $26.62 | $26.62 | $26.62 | $25.18 | 29 |
2021-02-05 | $26.31 | $26.31 | $26.31 | $26.31 | $24.89 | 38 |
2021-02-04 | $26.05 | $26.05 | $26.05 | $26.05 | $24.64 | 9 |
2021-02-03 | $25.96 | $25.96 | $25.96 | $25.96 | $24.56 | 9 |
2021-02-02 | $25.61 | $25.79 | $25.57 | $25.79 | $24.40 | 855 |
2021-02-01 | $25.51 | $25.61 | $25.51 | $25.61 | $24.22 | 642 |
2021-01-29 | $25.41 | $25.41 | $25.28 | $25.28 | $23.92 | 345 |
2021-01-28 | $25.79 | $25.79 | $25.79 | $25.79 | $24.40 | 102 |
2021-01-27 | $26.12 | $26.12 | $25.45 | $25.45 | $24.07 | 145 |
2021-01-26 | $26.12 | $26.12 | $26.12 | $26.12 | $24.71 | 1 |
2021-01-25 | $25.83 | $26.10 | $25.83 | $26.10 | $24.69 | 1,107 |
2021-01-22 | $26.05 | $26.22 | $26.05 | $26.14 | $24.73 | 541 |
2021-01-21 | $26.32 | $26.32 | $26.22 | $26.28 | $24.86 | 2,376 |
2021-01-20 | $26.36 | $26.44 | $26.27 | $26.37 | $24.95 | 3,661 |
2021-01-19 | $26.13 | $26.17 | $26.13 | $26.17 | $24.76 | 4,075 |
2021-01-15 | $26.26 | $26.26 | $26.23 | $26.23 | $24.81 | 187 |
2021-01-14 | $26.58 | $26.58 | $26.58 | $26.58 | $25.14 | 50 |
2021-01-13 | $26.35 | $26.38 | $26.35 | $26.38 | $24.96 | 491 |
2021-01-12 | $26.37 | $26.37 | $26.26 | $26.31 | $24.89 | 478 |
2021-01-11 | $26.25 | $26.25 | $26.17 | $26.17 | $24.76 | 406 |
2021-01-08 | $26.55 | $26.65 | $26.55 | $26.57 | $25.13 | 318 |
2021-01-07 | $26.30 | $26.30 | $26.25 | $26.25 | $24.83 | 913 |
2021-01-06 | $25.99 | $26.13 | $25.99 | $26.13 | $24.72 | 328 |
2021-01-05 | $25.60 | $25.60 | $25.60 | $25.60 | $24.22 | 4 |
2021-01-04 | $25.35 | $25.35 | $25.00 | $25.24 | $23.88 | 4,962 |
2020-12-31 | $25.15 | $25.28 | $25.15 | $25.28 | $23.92 | 503 |
2020-12-30 | $25.56 | $25.56 | $25.39 | $25.39 | $24.02 | 155 |
2020-12-29 | $25.31 | $25.31 | $25.31 | $25.31 | $23.94 | 94 |
2020-12-28 | $24.85 | $25.33 | $24.85 | $25.14 | $23.78 | 1,697 |
2020-12-24 | $24.99 | $24.99 | $24.99 | $24.99 | $23.64 | 365 |
2020-12-23 | $24.98 | $25.00 | $24.96 | $24.96 | $23.61 | 365 |
2020-12-22 | $24.84 | $24.84 | $24.74 | $24.74 | $23.40 | 200 |
2020-12-21 | $24.79 | $24.82 | $24.49 | $24.82 | $23.48 | 3,803 |
2020-12-18 | $25.08 | $25.10 | $25.05 | $25.07 | $23.72 | 1,814 |
2020-12-17 | $25.41 | $25.41 | $25.26 | $25.38 | $23.81 | 2,066 |
2020-12-16 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 338 |
2020-12-15 | $25.29 | $25.29 | $25.29 | $25.29 | $23.73 | 93 |
2020-12-14 | $25.15 | $25.24 | $25.13 | $25.13 | $23.58 | 716 |
2020-12-11 | $24.94 | $24.96 | $24.91 | $24.96 | $23.42 | 668 |
2020-12-10 | $25.13 | $25.13 | $25.13 | $25.13 | $23.58 | 2 |
2020-12-09 | $25.07 | $25.07 | $25.07 | $25.07 | $23.52 | 1 |
2020-12-08 | $24.95 | $24.95 | $24.95 | $24.95 | $23.41 | 6,337 |
2020-12-07 | $25.18 | $25.18 | $24.87 | $24.92 | $23.38 | 6,337 |
2020-12-04 | $25.11 | $25.22 | $25.10 | $25.17 | $23.62 | 633 |
2020-12-03 | $25.15 | $25.15 | $24.99 | $24.99 | $23.45 | 4,400 |
2020-12-02 | $24.79 | $24.84 | $24.79 | $24.84 | $23.31 | 1,614 |
2020-12-01 | $24.66 | $24.66 | $24.66 | $24.66 | $23.14 | 432 |
2020-11-30 | $24.34 | $24.34 | $24.34 | $24.34 | $22.84 | 41 |
2020-11-27 | $25.01 | $25.01 | $25.01 | $25.01 | $23.47 | 1 |
2020-11-25 | $24.97 | $25.11 | $24.97 | $24.97 | $23.43 | 1,707 |
2020-11-24 | $24.98 | $25.10 | $24.98 | $25.10 | $23.55 | 462 |
2020-11-23 | $24.60 | $24.66 | $24.46 | $24.46 | $22.95 | 533 |
2020-11-20 | $24.37 | $24.37 | $24.37 | $24.37 | $22.87 | 1,500 |
2020-11-19 | $24.16 | $24.33 | $24.16 | $24.30 | $22.80 | 1,500 |
2020-11-18 | $24.13 | $24.13 | $24.13 | $24.13 | $22.65 | 23 |
2020-11-17 | $24.08 | $24.30 | $24.08 | $24.21 | $22.72 | 1,590 |
2020-11-16 | $24.05 | $24.05 | $24.05 | $24.05 | $22.57 | 4 |
2020-11-13 | $23.71 | $23.71 | $23.71 | $23.71 | $22.25 | 26 |
2020-11-12 | $23.41 | $23.41 | $23.41 | $23.41 | $21.97 | 4 |
2020-11-11 | $23.93 | $23.93 | $23.93 | $23.93 | $22.46 | 33 |
2020-11-10 | $23.89 | $23.89 | $23.89 | $23.89 | $22.42 | 50 |
2020-11-09 | $23.43 | $23.43 | $23.34 | $23.34 | $21.90 | 539 |
2020-11-06 | $22.48 | $22.48 | $22.48 | $22.48 | $21.09 | 73 |
2020-11-05 | $22.32 | $22.32 | $22.32 | $22.32 | $20.95 | 73 |
2020-11-04 | $22.00 | $22.00 | $22.00 | $22.00 | $20.64 | 1 |
2020-11-03 | $22.11 | $22.15 | $22.11 | $22.15 | $20.79 | 4,590 |
2020-11-02 | $21.53 | $21.53 | $21.53 | $21.53 | $20.20 | 10 |
2020-10-30 | $21.20 | $21.20 | $21.20 | $21.20 | $19.90 | 55 |
2020-10-29 | $21.30 | $21.30 | $21.30 | $21.30 | $19.99 | 202 |
2020-10-28 | $21.16 | $21.16 | $21.16 | $21.16 | $19.86 | 40 |
2020-10-27 | $21.84 | $21.84 | $21.84 | $21.84 | $20.49 | 12 |
2020-10-26 | $22.05 | $22.05 | $22.03 | $22.03 | $20.67 | 457 |
2020-10-23 | $22.26 | $22.26 | $22.26 | $22.26 | $20.88 | 94 |
2020-10-22 | $22.11 | $22.11 | $22.11 | $22.11 | $20.75 | 1 |
2020-10-21 | $22.19 | $22.19 | $22.17 | $22.17 | $20.81 | 1,815 |
2020-10-20 | $22.21 | $22.21 | $22.11 | $22.11 | $20.74 | 925 |
2020-10-19 | $22.17 | $22.17 | $21.96 | $22.09 | $20.73 | 5,162 |
2020-10-16 | $22.15 | $22.15 | $22.15 | $22.15 | $20.78 | 355 |
2020-10-15 | $22.02 | $22.08 | $22.02 | $22.08 | $20.72 | 162 |
2020-10-14 | $22.36 | $22.37 | $22.32 | $22.32 | $20.95 | 1,115 |
2020-10-13 | $22.29 | $22.34 | $22.29 | $22.34 | $20.96 | 915 |
2020-10-12 | $22.54 | $22.54 | $22.54 | $22.54 | $21.15 | 176 |
2020-10-09 | $22.58 | $22.58 | $22.58 | $22.58 | $21.18 | 5,000 |
2020-10-08 | $22.44 | $22.52 | $22.44 | $22.46 | $21.07 | 1,018 |
2020-10-07 | $22.38 | $22.38 | $22.38 | $22.38 | $21.00 | 83 |
2020-10-06 | $22.30 | $22.40 | $22.23 | $22.23 | $20.86 | 1,785 |
2020-10-05 | $22.32 | $22.32 | $22.32 | $22.32 | $20.95 | 21 |
2020-10-02 | $21.99 | $21.99 | $21.96 | $21.96 | $20.61 | 128 |
2020-10-01 | $21.78 | $21.84 | $21.78 | $21.84 | $20.49 | 152 |
2020-09-30 | $22.00 | $22.00 | $21.81 | $21.87 | $20.52 | 1,032 |
2020-09-29 | $22.03 | $22.03 | $22.03 | $22.03 | $20.67 | 5 |
2020-09-28 | $22.16 | $22.16 | $22.16 | $22.16 | $20.79 | 5 |
2020-09-25 | $21.76 | $21.77 | $21.76 | $21.77 | $20.42 | 477 |
2020-09-24 | $22.02 | $22.02 | $21.99 | $21.99 | $20.64 | 205 |
2020-09-23 | $22.14 | $22.14 | $22.09 | $22.09 | $20.58 | 146 |
2020-09-22 | $22.09 | $22.09 | $22.09 | $22.09 | $20.58 | 5 |
2020-09-21 | $22.07 | $22.07 | $22.07 | $22.07 | $20.57 | 86 |
2020-09-18 | $22.62 | $22.62 | $22.62 | $22.62 | $21.08 | 26 |
2020-09-17 | $22.74 | $22.74 | $22.74 | $22.74 | $21.19 | 112 |
2020-09-16 | $22.83 | $22.83 | $22.83 | $22.83 | $21.28 | 112 |
2020-09-15 | $22.92 | $22.92 | $22.92 | $22.92 | $21.36 | 2 |
2020-09-14 | $22.85 | $22.85 | $22.85 | $22.85 | $21.29 | 219 |
2020-09-11 | $22.65 | $22.65 | $22.65 | $22.65 | $21.10 | 12 |
2020-09-10 | $22.55 | $22.55 | $22.55 | $22.55 | $21.01 | 12 |
2020-09-09 | $22.63 | $22.63 | $22.63 | $22.63 | $21.08 | 67 |
2020-09-08 | $22.41 | $22.41 | $22.41 | $22.41 | $20.88 | 919 |
2020-09-04 | $22.60 | $22.60 | $22.33 | $22.56 | $21.02 | 919 |
2020-09-03 | $22.38 | $22.38 | $22.22 | $22.29 | $20.77 | 2,645 |
2020-09-02 | $22.56 | $22.69 | $22.53 | $22.69 | $21.14 | 3,219 |
2020-09-01 | $22.44 | $22.53 | $22.44 | $22.53 | $20.99 | 2,180 |
2020-08-31 | $22.57 | $22.57 | $22.57 | $22.57 | $21.04 | 290 |
2020-08-28 | $22.48 | $22.63 | $22.48 | $22.63 | $21.09 | 109 |
2020-08-27 | $22.46 | $22.46 | $22.46 | $22.46 | $20.93 | 36 |
2020-08-26 | $22.63 | $22.63 | $22.63 | $22.63 | $21.08 | 36 |
2020-08-25 | $22.58 | $22.58 | $22.55 | $22.55 | $21.01 | 234 |
2020-08-24 | $22.44 | $22.52 | $22.44 | $22.52 | $20.98 | 830 |
2020-08-21 | $22.21 | $22.21 | $22.21 | $22.21 | $20.70 | 90 |
2020-08-20 | $22.26 | $22.33 | $22.26 | $22.33 | $20.81 | 102 |
2020-08-19 | $22.61 | $22.61 | $22.43 | $22.43 | $20.90 | 120 |
2020-08-18 | $22.55 | $22.55 | $22.55 | $22.55 | $21.01 | 112 |
2020-08-17 | $22.61 | $22.61 | $22.61 | $22.61 | $21.07 | 14 |
2020-08-14 | $22.48 | $22.48 | $22.48 | $22.48 | $20.95 | 10 |
2020-08-13 | $22.51 | $22.51 | $22.51 | $22.51 | $20.97 | 565 |
2020-08-12 | $22.77 | $22.77 | $22.69 | $22.75 | $21.20 | 477 |
2020-08-11 | $22.41 | $22.50 | $22.25 | $22.25 | $20.73 | 1,503 |
2020-08-10 | $21.92 | $21.92 | $21.91 | $21.91 | $20.42 | 617 |
2020-08-07 | $21.81 | $21.81 | $21.81 | $21.81 | $20.32 | 177 |
2020-08-06 | $21.85 | $21.86 | $21.85 | $21.86 | $20.37 | 930 |
2020-08-05 | $21.92 | $21.92 | $21.92 | $21.92 | $20.43 | 7 |
2020-08-04 | $21.82 | $21.84 | $21.75 | $21.81 | $20.32 | 1,149 |
2020-08-03 | $21.38 | $21.38 | $21.38 | $21.38 | $19.92 | 71 |
2020-07-31 | $21.31 | $21.35 | $21.06 | $21.06 | $19.62 | 7,103 |
2020-07-30 | $21.42 | $21.60 | $21.42 | $21.60 | $20.12 | 205 |
2020-07-29 | $21.94 | $21.99 | $21.94 | $21.99 | $20.49 | 570 |
2020-07-28 | $21.81 | $21.81 | $21.81 | $21.81 | $20.32 | 1 |
2020-07-27 | $21.93 | $21.93 | $21.93 | $21.93 | $20.44 | 1 |
2020-07-24 | $21.70 | $21.70 | $21.70 | $21.70 | $20.22 | 327 |
2020-07-23 | $21.76 | $21.76 | $21.74 | $21.74 | $20.26 | 327 |
2020-07-22 | $21.89 | $21.89 | $21.86 | $21.86 | $20.37 | 256 |
2020-07-21 | $22.03 | $22.03 | $21.76 | $21.86 | $20.37 | 655 |
2020-07-20 | $21.98 | $21.98 | $21.98 | $21.98 | $20.48 | 100 |
2020-07-17 | $21.95 | $21.95 | $21.95 | $21.95 | $20.45 | 100 |
2020-07-16 | $21.92 | $21.92 | $21.92 | $21.92 | $20.43 | 100 |
2020-07-15 | $21.93 | $21.95 | $21.93 | $21.95 | $20.45 | 552 |
2020-07-14 | $21.61 | $21.70 | $21.61 | $21.70 | $20.22 | 110 |
2020-07-13 | $21.30 | $21.30 | $21.30 | $21.30 | $19.85 | 14 |
2020-07-10 | $21.26 | $21.39 | $21.21 | $21.37 | $19.91 | 1,800 |
2020-07-09 | $21.12 | $21.12 | $21.12 | $21.12 | $19.68 | 0 |
2020-07-08 | $21.34 | $21.34 | $21.34 | $21.34 | $19.89 | 200 |
2020-07-07 | $21.42 | $21.42 | $21.40 | $21.40 | $19.94 | 2,468 |
2020-07-06 | $21.69 | $21.72 | $21.62 | $21.72 | $20.24 | 538 |
2020-07-02 | $21.51 | $21.51 | $21.48 | $21.48 | $20.01 | 101 |
2020-07-01 | $21.32 | $21.32 | $21.27 | $21.27 | $19.82 | 395 |
2020-06-30 | $21.32 | $21.32 | $21.32 | $21.32 | $19.87 | 94 |
2020-06-29 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 30 |
2020-06-26 | $21.09 | $21.19 | $21.09 | $21.19 | $19.74 | 200 |
2020-06-25 | $21.41 | $21.41 | $21.41 | $21.41 | $19.95 | 259 |
2020-06-24 | $21.43 | $21.43 | $21.43 | $21.43 | $19.97 | 328 |
2020-06-23 | $22.10 | $22.10 | $22.10 | $22.10 | $20.37 | 217 |
2020-06-22 | $21.97 | $21.97 | $21.97 | $21.97 | $20.25 | 165 |
2020-06-19 | $21.79 | $21.79 | $21.79 | $21.79 | $20.08 | 6 |
2020-06-18 | $21.99 | $21.99 | $21.99 | $21.99 | $20.27 | 0 |
2020-06-17 | $22.17 | $22.17 | $22.10 | $22.16 | $20.42 | 1,679 |
2020-06-16 | $22.04 | $22.19 | $21.86 | $22.19 | $20.45 | 213 |
2020-06-15 | $21.35 | $21.83 | $21.35 | $21.83 | $20.12 | 486 |
2020-06-12 | $22.14 | $22.14 | $21.70 | $21.81 | $20.10 | 907 |
2020-06-11 | $21.52 | $21.52 | $21.44 | $21.44 | $19.77 | 119 |
2020-06-10 | $22.80 | $22.80 | $22.80 | $22.80 | $21.01 | 55 |
2020-06-09 | $22.95 | $22.95 | $22.95 | $22.95 | $21.15 | 115 |
2020-06-08 | $22.92 | $23.24 | $22.92 | $23.24 | $21.42 | 1,403 |
2020-06-05 | $22.58 | $22.70 | $22.58 | $22.70 | $20.92 | 420 |
2020-06-04 | $22.14 | $22.14 | $22.14 | $22.14 | $20.41 | 0 |
2020-06-03 | $22.22 | $22.36 | $22.22 | $22.36 | $20.61 | 1,420 |
2020-06-02 | $21.87 | $21.88 | $21.87 | $21.88 | $20.17 | 187 |
2020-06-01 | $21.40 | $21.58 | $21.40 | $21.58 | $19.89 | 990 |
2020-05-29 | $21.35 | $21.35 | $21.23 | $21.23 | $19.57 | 610 |
2020-05-28 | $21.45 | $21.47 | $21.45 | $21.47 | $19.79 | 1,153 |
2020-05-27 | $21.32 | $21.32 | $21.32 | $21.32 | $19.65 | 81 |
2020-05-26 | $20.86 | $20.86 | $20.86 | $20.86 | $19.22 | 67 |
2020-05-22 | $20.08 | $20.13 | $20.08 | $20.13 | $18.55 | 206 |
2020-05-21 | $20.29 | $20.38 | $20.29 | $20.30 | $18.71 | 1,564 |
2020-05-20 | $20.59 | $20.59 | $20.45 | $20.45 | $18.85 | 425 |
2020-05-19 | $20.19 | $20.19 | $20.19 | $20.19 | $18.61 | 38 |
2020-05-18 | $20.43 | $20.48 | $20.43 | $20.48 | $18.87 | 1,572 |
2020-05-15 | $19.65 | $19.65 | $19.65 | $19.65 | $18.11 | 13 |
2020-05-14 | $19.50 | $19.63 | $19.49 | $19.63 | $18.09 | 1,290 |
2020-05-13 | $19.93 | $19.93 | $19.90 | $19.90 | $18.34 | 1,002 |
2020-05-12 | $20.10 | $20.10 | $20.10 | $20.10 | $18.53 | 0 |
2020-05-11 | $20.42 | $20.42 | $20.42 | $20.42 | $18.82 | 0 |
2020-05-08 | $20.32 | $20.40 | $20.32 | $20.40 | $18.80 | 1,745 |
2020-05-07 | $19.86 | $19.93 | $19.86 | $19.91 | $18.35 | 460 |
2020-05-06 | $19.94 | $19.94 | $19.94 | $19.94 | $18.38 | 25 |
2020-05-05 | $20.04 | $20.04 | $19.94 | $19.94 | $18.38 | 485 |
2020-05-04 | $19.78 | $19.84 | $19.78 | $19.84 | $18.28 | 1,224 |
2020-05-01 | $20.39 | $20.39 | $20.39 | $20.39 | $18.79 | 13 |
2020-04-30 | $20.28 | $20.39 | $20.28 | $20.39 | $18.79 | 1,009 |
2020-04-29 | $20.17 | $20.17 | $20.17 | $20.17 | $18.59 | 0 |
2020-04-28 | $20.01 | $20.01 | $20.01 | $20.01 | $18.44 | 22 |
2020-04-27 | $19.66 | $19.66 | $19.66 | $19.66 | $18.12 | 1 |
2020-04-24 | $19.58 | $19.66 | $19.58 | $19.66 | $18.12 | 130 |
2020-04-23 | $19.49 | $19.49 | $19.34 | $19.41 | $17.89 | 1,199 |
2020-04-22 | $19.14 | $19.28 | $19.14 | $19.28 | $17.77 | 1,251 |
2020-04-21 | $19.06 | $19.10 | $18.96 | $18.96 | $17.48 | 1,006 |
2020-04-20 | $19.34 | $19.45 | $19.33 | $19.33 | $17.82 | 307 |
2020-04-17 | $19.62 | $19.66 | $19.61 | $19.66 | $18.12 | 288 |
2020-04-16 | $19.32 | $19.32 | $19.17 | $19.20 | $17.70 | 2,847 |
2020-04-15 | $19.56 | $19.60 | $19.36 | $19.36 | $17.84 | 503 |
2020-04-14 | $20.32 | $20.32 | $20.05 | $20.05 | $18.48 | 148 |
2020-04-13 | $19.76 | $19.96 | $19.76 | $19.83 | $18.28 | 1,736 |
2020-04-09 | $20.07 | $20.07 | $19.99 | $19.99 | $18.42 | 400 |
2020-04-08 | $19.41 | $19.60 | $19.41 | $19.57 | $18.04 | 3,674 |
2020-04-07 | $19.85 | $19.85 | $19.58 | $19.58 | $18.04 | 657 |
2020-04-06 | $18.41 | $18.41 | $18.41 | $18.41 | $16.97 | 3 |
2020-04-03 | $18.47 | $18.47 | $18.28 | $18.41 | $16.97 | 1,079 |
2020-04-02 | $18.49 | $18.73 | $18.49 | $18.73 | $17.27 | 302 |
2020-04-01 | $18.63 | $18.63 | $18.38 | $18.38 | $16.94 | 5,412 |
2020-03-31 | $19.10 | $19.10 | $19.10 | $19.10 | $17.60 | 5 |
2020-03-30 | $19.23 | $19.23 | $19.23 | $19.23 | $17.72 | 5 |
2020-03-27 | $18.96 | $19.10 | $18.96 | $19.10 | $17.60 | 310 |
2020-03-26 | $19.46 | $19.62 | $19.34 | $19.61 | $18.07 | 2,310 |
2020-03-25 | $18.53 | $18.75 | $18.45 | $18.75 | $17.28 | 463 |
2020-03-24 | $18.30 | $18.58 | $18.30 | $18.33 | $16.83 | 1,369 |
2020-03-23 | $17.20 | $17.20 | $16.99 | $16.99 | $15.60 | 7,160 |
2020-03-20 | $18.03 | $18.03 | $17.24 | $17.24 | $15.83 | 3,157 |
2020-03-19 | $17.45 | $17.59 | $17.07 | $17.18 | $15.77 | 3,404 |
2020-03-18 | $17.42 | $17.42 | $16.69 | $17.02 | $15.63 | 4,902 |
2020-03-17 | $17.84 | $17.84 | $17.78 | $17.78 | $16.33 | 3,225 |
2020-03-16 | $17.55 | $17.55 | $17.16 | $17.16 | $15.75 | 1,100 |
2020-03-13 | $18.46 | $18.94 | $18.41 | $18.94 | $17.38 | 1,732 |
2020-03-12 | $17.98 | $17.98 | $17.98 | $17.98 | $16.51 | 80 |
2020-03-11 | $20.73 | $20.73 | $20.06 | $20.18 | $18.52 | 1,382 |
2020-03-10 | $20.53 | $21.03 | $20.53 | $21.03 | $19.30 | 539 |
2020-03-09 | $20.39 | $20.99 | $20.39 | $20.57 | $18.88 | 1,565 |
2020-03-06 | $22.29 | $22.33 | $22.29 | $22.33 | $20.50 | 199 |
2020-03-05 | $22.74 | $22.74 | $22.70 | $22.70 | $20.83 | 1,673 |
2020-03-04 | $23.17 | $23.40 | $23.17 | $23.40 | $21.48 | 251 |
2020-03-03 | $23.13 | $23.14 | $22.80 | $22.80 | $20.93 | 2,738 |
2020-03-02 | $22.99 | $23.10 | $22.99 | $23.10 | $21.20 | 439 |
2020-02-28 | $22.66 | $22.86 | $22.66 | $22.86 | $20.99 | 650 |
2020-02-27 | $23.46 | $23.55 | $23.22 | $23.22 | $21.31 | 2,652 |
2020-02-26 | $23.90 | $23.92 | $23.77 | $23.77 | $21.82 | 4,841 |
2020-02-25 | $23.72 | $23.72 | $23.72 | $23.72 | $21.78 | 85 |
2020-02-24 | $23.82 | $24.21 | $23.82 | $24.07 | $22.09 | 3,550 |
2020-02-21 | $25.02 | $25.02 | $24.95 | $24.96 | $22.91 | 420 |
2020-02-20 | $25.15 | $25.15 | $25.15 | $25.15 | $23.09 | 15 |
2020-02-19 | $25.25 | $25.30 | $25.19 | $25.26 | $23.19 | 1,490 |
2020-02-18 | $25.14 | $25.22 | $25.09 | $25.17 | $23.11 | 2,832 |
2020-02-14 | $25.35 | $25.35 | $25.35 | $25.35 | $23.27 | 170 |
2020-02-13 | $25.28 | $25.56 | $25.28 | $25.45 | $23.37 | 4,618 |
2020-02-12 | $25.54 | $25.54 | $25.54 | $25.54 | $23.45 | 265 |
2020-02-11 | $25.55 | $25.55 | $25.55 | $25.55 | $23.46 | 0 |
2020-02-10 | $25.31 | $25.33 | $25.31 | $25.33 | $23.25 | 432 |
2020-02-07 | $25.38 | $25.38 | $25.38 | $25.38 | $23.30 | 94 |
2020-02-06 | $25.60 | $25.69 | $25.60 | $25.69 | $23.58 | 108 |
2020-02-05 | $25.62 | $25.62 | $25.62 | $25.62 | $23.52 | 7 |
2020-02-04 | $25.22 | $25.36 | $25.22 | $25.36 | $23.28 | 5,739 |
2020-02-03 | $24.94 | $24.97 | $24.94 | $24.97 | $22.92 | 477 |
2020-01-31 | $24.89 | $24.90 | $24.89 | $24.90 | $22.86 | 366 |
2020-01-30 | $25.46 | $25.46 | $25.46 | $25.46 | $23.37 | 10 |
2020-01-29 | $25.48 | $25.48 | $25.48 | $25.48 | $23.39 | 75 |
2020-01-28 | $25.59 | $25.59 | $25.53 | $25.53 | $23.44 | 152 |
2020-01-27 | $25.39 | $25.39 | $25.39 | $25.39 | $23.31 | 60 |
2020-01-24 | $25.95 | $25.95 | $25.78 | $25.86 | $23.74 | 5,502 |
2020-01-23 | $25.99 | $25.99 | $25.99 | $25.99 | $23.86 | 10 |
2020-01-22 | $26.19 | $26.20 | $26.19 | $26.20 | $24.05 | 1,770 |
2020-01-21 | $26.26 | $26.31 | $26.22 | $26.22 | $24.07 | 1,084 |
2020-01-17 | $26.39 | $26.39 | $26.39 | $26.39 | $24.23 | 0 |
2020-01-16 | $26.28 | $26.28 | $26.27 | $26.27 | $24.12 | 173 |
2020-01-15 | $26.12 | $26.12 | $26.12 | $26.12 | $23.97 | 2 |
2020-01-14 | $26.26 | $26.26 | $26.18 | $26.18 | $24.03 | 169 |
2020-01-13 | $26.25 | $26.25 | $26.16 | $26.16 | $24.01 | 100 |
2020-01-10 | $26.03 | $26.03 | $26.03 | $26.03 | $23.90 | 0 |
2020-01-09 | $26.06 | $26.16 | $26.06 | $26.16 | $24.01 | 575 |
2020-01-08 | $26.27 | $26.27 | $26.21 | $26.21 | $24.06 | 151 |
2020-01-07 | $26.11 | $26.11 | $26.11 | $26.11 | $23.97 | 110 |
2020-01-06 | $26.15 | $26.16 | $26.15 | $26.16 | $24.02 | 2,920 |
2020-01-03 | $26.18 | $26.29 | $26.14 | $26.14 | $23.99 | 1,219 |
2020-01-02 | $26.43 | $26.43 | $26.43 | $26.43 | $24.26 | 146 |
2019-12-31 | $25.93 | $26.19 | $25.93 | $26.19 | $24.04 | 1,476 |
2019-12-30 | $26.13 | $26.13 | $26.13 | $26.13 | $23.98 | 7 |
2019-12-27 | $26.42 | $26.48 | $26.29 | $26.29 | $24.14 | 6,340 |
2019-12-26 | $26.30 | $26.30 | $26.30 | $26.30 | $24.14 | 5 |
2019-12-24 | $26.21 | $26.21 | $26.21 | $26.21 | $24.06 | 40 |
2019-12-23 | $26.27 | $26.27 | $26.27 | $26.27 | $24.12 | 0 |
2019-12-20 | $26.12 | $26.30 | $26.12 | $26.28 | $24.13 | 2,323 |
2019-12-19 | $26.47 | $26.47 | $26.47 | $26.47 | $24.09 | 351 |
2019-12-18 | $26.47 | $26.51 | $26.47 | $26.51 | $24.13 | 200 |
2019-12-17 | $26.70 | $26.74 | $26.62 | $26.62 | $24.22 | 1,100 |
2019-12-16 | $26.83 | $26.83 | $26.67 | $26.69 | $24.29 | 1,000 |
2019-12-13 | $26.60 | $26.60 | $26.48 | $26.49 | $24.11 | 206 |
2019-12-12 | $26.50 | $26.51 | $26.16 | $26.38 | $24.00 | 4,415 |
2019-12-11 | $26.23 | $26.23 | $26.23 | $26.23 | $23.87 | 102 |
2019-12-10 | $25.96 | $26.10 | $25.96 | $26.10 | $23.76 | 2,008 |
2019-12-09 | $26.15 | $26.15 | $26.15 | $26.15 | $23.79 | 2 |
2019-12-06 | $26.22 | $26.22 | $26.22 | $26.22 | $23.86 | 60 |
2019-12-05 | $25.95 | $25.95 | $25.93 | $25.93 | $23.60 | 964 |
2019-12-04 | $25.87 | $25.87 | $25.87 | $25.87 | $23.54 | 100 |
2019-12-03 | $25.75 | $25.75 | $25.57 | $25.64 | $23.33 | 936 |
2019-12-02 | $25.84 | $25.85 | $25.76 | $25.76 | $23.44 | 1,127 |
2019-11-29 | $26.07 | $26.08 | $25.85 | $25.94 | $23.61 | 1,855 |
2019-11-27 | $26.21 | $26.28 | $26.15 | $26.15 | $23.80 | 583 |
2019-11-26 | $26.25 | $26.25 | $26.13 | $26.13 | $23.78 | 190 |
2019-11-25 | $26.18 | $26.18 | $26.18 | $26.18 | $23.82 | 90 |
2019-11-22 | $26.17 | $26.17 | $25.99 | $26.01 | $23.67 | 929 |
2019-11-21 | $25.91 | $25.91 | $25.91 | $25.91 | $23.58 | 0 |
2019-11-20 | $26.17 | $26.17 | $25.97 | $25.97 | $23.64 | 323 |
2019-11-19 | $26.41 | $26.41 | $26.17 | $26.17 | $23.82 | 780 |
2019-11-18 | $26.15 | $26.15 | $26.15 | $26.15 | $23.79 | 110 |
2019-11-15 | $26.21 | $26.21 | $26.19 | $26.19 | $23.84 | 100 |
2019-11-14 | $26.00 | $26.00 | $26.00 | $26.00 | $23.66 | 0 |
2019-11-13 | $26.12 | $26.12 | $26.12 | $26.12 | $23.77 | 0 |
2019-11-12 | $26.42 | $26.42 | $26.36 | $26.36 | $23.99 | 265 |
2019-11-11 | $26.27 | $26.33 | $26.27 | $26.33 | $23.96 | 205 |
2019-11-08 | $26.27 | $26.27 | $26.27 | $26.27 | $23.91 | 0 |
2019-11-07 | $26.53 | $26.53 | $26.20 | $26.30 | $23.94 | 615 |
2019-11-06 | $26.24 | $26.24 | $26.18 | $26.18 | $23.83 | 222 |
2019-11-05 | $26.12 | $26.12 | $26.12 | $26.12 | $23.77 | 35 |
2019-11-04 | $26.05 | $26.13 | $26.05 | $26.11 | $23.76 | 911 |
2019-11-01 | $25.90 | $25.90 | $25.90 | $25.90 | $23.57 | 119 |
2019-10-31 | $25.68 | $25.72 | $25.66 | $25.66 | $23.35 | 875 |
2019-10-30 | $25.73 | $25.73 | $25.73 | $25.73 | $23.41 | 77 |
2019-10-29 | $25.67 | $25.82 | $25.67 | $25.82 | $23.50 | 1,972 |
2019-10-28 | $25.67 | $25.69 | $25.67 | $25.67 | $23.36 | 1,292 |
2019-10-25 | $25.61 | $25.61 | $25.61 | $25.61 | $23.30 | 69 |
2019-10-24 | $25.72 | $25.72 | $25.57 | $25.60 | $23.30 | 505 |
2019-10-23 | $25.48 | $25.48 | $25.48 | $25.48 | $23.19 | 2 |
2019-10-22 | $25.30 | $25.40 | $25.30 | $25.31 | $23.03 | 1,184 |
2019-10-21 | $25.40 | $25.40 | $25.40 | $25.40 | $23.12 | 72 |
2019-10-18 | $25.09 | $25.16 | $25.09 | $25.16 | $22.89 | 2,088 |
2019-10-17 | $25.13 | $25.13 | $25.13 | $25.13 | $22.87 | 0 |
2019-10-16 | $25.18 | $25.18 | $25.14 | $25.16 | $22.89 | 1,173 |
2019-10-15 | $25.18 | $25.18 | $25.18 | $25.18 | $22.92 | 0 |
2019-10-14 | $24.90 | $24.90 | $24.90 | $24.90 | $22.66 | 5 |
2019-10-11 | $25.02 | $25.02 | $25.02 | $25.02 | $22.77 | 5 |
2019-10-10 | $24.50 | $24.50 | $24.42 | $24.42 | $22.22 | 2,401 |
2019-10-09 | $24.26 | $24.26 | $24.26 | $24.26 | $22.07 | 0 |
2019-10-08 | $24.14 | $24.14 | $24.14 | $24.14 | $21.97 | 169 |
2019-10-07 | $24.39 | $24.39 | $24.39 | $24.39 | $22.20 | 1 |
2019-10-04 | $24.41 | $24.41 | $24.41 | $24.41 | $22.22 | 1 |
2019-10-03 | $24.21 | $24.21 | $24.21 | $24.21 | $22.03 | 16 |
2019-10-02 | $24.35 | $24.35 | $24.13 | $24.13 | $21.96 | 101 |
2019-10-01 | $24.59 | $24.59 | $24.59 | $24.59 | $22.37 | 42 |
2019-09-30 | $24.81 | $24.81 | $24.72 | $24.72 | $22.50 | 1,385 |
2019-09-27 | $24.70 | $24.70 | $24.63 | $24.63 | $22.42 | 351 |
2019-09-26 | $24.77 | $24.78 | $24.69 | $24.78 | $22.55 | 13,176 |
2019-09-25 | $24.80 | $24.91 | $24.77 | $24.77 | $22.54 | 3,800 |
2019-09-24 | $25.11 | $25.11 | $24.66 | $24.78 | $22.55 | 26,537 |
2019-09-23 | $25.01 | $25.01 | $25.01 | $25.01 | $22.64 | 8 |
2019-09-20 | $25.18 | $25.18 | $25.18 | $25.18 | $22.80 | 20 |
2019-09-19 | $25.17 | $25.27 | $25.15 | $25.27 | $22.87 | 8,742 |
2019-09-18 | $25.23 | $25.23 | $25.03 | $25.15 | $22.77 | 4,428 |
2019-09-17 | $25.30 | $25.30 | $25.21 | $25.26 | $22.87 | 603 |
2019-09-16 | $25.50 | $25.50 | $25.25 | $25.25 | $22.86 | 2,500 |
2019-09-13 | $25.48 | $25.48 | $25.48 | $25.48 | $23.07 | 21 |
2019-09-12 | $24.92 | $25.24 | $24.92 | $25.24 | $22.85 | 267 |
2019-09-11 | $25.18 | $25.18 | $24.97 | $25.08 | $22.71 | 2,601 |
2019-09-10 | $24.67 | $24.71 | $24.67 | $24.71 | $22.37 | 289 |
2019-09-09 | $24.32 | $24.38 | $24.32 | $24.38 | $22.07 | 359 |
2019-09-06 | $24.25 | $24.25 | $24.25 | $24.25 | $21.95 | 100 |
2019-09-05 | $24.15 | $24.15 | $24.15 | $24.15 | $21.86 | 100 |
2019-09-04 | $23.79 | $23.99 | $23.79 | $23.92 | $21.66 | 12,811 |
2019-09-03 | $23.67 | $23.71 | $23.67 | $23.71 | $21.47 | 392 |
2019-08-30 | $23.79 | $23.79 | $23.78 | $23.78 | $21.53 | 1,002 |
2019-08-29 | $23.68 | $23.68 | $23.68 | $23.68 | $21.44 | 32 |
2019-08-28 | $23.52 | $23.52 | $23.44 | $23.44 | $21.22 | 1,288 |
2019-08-27 | $23.34 | $23.42 | $23.34 | $23.42 | $21.21 | 314 |
2019-08-26 | $23.44 | $23.44 | $23.43 | $23.43 | $21.21 | 1,400 |
2019-08-23 | $23.25 | $23.25 | $23.18 | $23.18 | $20.99 | 271 |
2019-08-22 | $23.61 | $23.61 | $23.55 | $23.55 | $21.32 | 1,900 |
2019-08-21 | $23.54 | $23.72 | $23.54 | $23.55 | $21.32 | 925 |
2019-08-20 | $23.47 | $23.48 | $23.46 | $23.46 | $21.24 | 1,050 |
2019-08-19 | $23.56 | $23.56 | $23.48 | $23.49 | $21.26 | 2,094 |
2019-08-16 | $23.45 | $23.45 | $23.39 | $23.39 | $21.18 | 850 |
2019-08-15 | $23.26 | $23.26 | $23.03 | $23.10 | $20.91 | 289 |
2019-08-14 | $23.04 | $23.04 | $23.04 | $23.04 | $20.86 | 106 |
2019-08-13 | $23.67 | $23.67 | $23.63 | $23.63 | $21.39 | 282 |
2019-08-12 | $23.50 | $23.50 | $23.46 | $23.46 | $21.24 | 1,000 |
2019-08-09 | $23.83 | $23.83 | $23.74 | $23.74 | $21.50 | 448 |
2019-08-08 | $23.95 | $23.95 | $23.95 | $23.95 | $21.68 | 3 |
2019-08-07 | $23.56 | $23.72 | $23.56 | $23.71 | $21.46 | 1,302 |
2019-08-06 | $23.67 | $23.68 | $23.51 | $23.68 | $21.44 | 3,002 |
2019-08-05 | $23.49 | $23.61 | $23.40 | $23.40 | $21.18 | 2,071 |
2019-08-02 | $23.99 | $23.99 | $23.99 | $23.99 | $21.72 | 108 |
2019-08-01 | $24.35 | $24.35 | $24.35 | $24.35 | $22.05 | 536 |
2019-07-31 | $24.71 | $24.71 | $24.46 | $24.46 | $22.14 | 291 |
2019-07-30 | $24.53 | $24.53 | $24.53 | $24.53 | $22.21 | 174 |
2019-07-29 | $25.06 | $25.06 | $24.92 | $24.93 | $22.57 | 405 |
2019-07-26 | $24.94 | $24.94 | $24.94 | $24.94 | $22.58 | 0 |
2019-07-25 | $24.88 | $24.88 | $24.86 | $24.86 | $22.51 | 821 |
2019-07-24 | $25.06 | $25.06 | $25.06 | $25.06 | $22.68 | 0 |
2019-07-23 | $25.18 | $25.18 | $25.09 | $25.09 | $22.72 | 301 |
2019-07-22 | $24.75 | $24.91 | $24.75 | $24.91 | $22.55 | 414 |
2019-07-19 | $24.86 | $24.86 | $24.86 | $24.86 | $22.51 | 3 |
2019-07-18 | $24.64 | $24.91 | $24.62 | $24.91 | $22.55 | 400 |
2019-07-17 | $25.09 | $25.09 | $25.09 | $25.09 | $22.71 | 41 |
2019-07-16 | $25.07 | $25.15 | $25.07 | $25.15 | $22.77 | 908 |
2019-07-15 | $25.18 | $25.18 | $25.18 | $25.18 | $22.80 | 39 |
2019-07-12 | $25.12 | $25.12 | $25.12 | $25.12 | $22.74 | 781 |
2019-07-11 | $25.07 | $25.09 | $25.07 | $25.09 | $22.72 | 178 |
2019-07-10 | $25.22 | $25.22 | $25.19 | $25.19 | $22.81 | 448 |
2019-07-09 | $25.04 | $25.04 | $25.03 | $25.03 | $22.66 | 589 |
2019-07-08 | $25.23 | $25.23 | $25.21 | $25.21 | $22.83 | 552 |
2019-07-05 | $25.22 | $25.29 | $25.22 | $25.29 | $22.90 | 1,452 |
2019-07-03 | $25.78 | $25.78 | $25.64 | $25.64 | $23.21 | 329 |
2019-07-02 | $25.47 | $25.47 | $25.47 | $25.47 | $23.06 | 1 |
2019-07-01 | $25.50 | $25.50 | $25.43 | $25.43 | $23.02 | 291 |
2019-06-28 | $25.30 | $25.30 | $25.22 | $25.22 | $22.83 | 265 |
2019-06-27 | $25.16 | $25.16 | $25.16 | $25.16 | $22.78 | 0 |
2019-06-26 | $25.01 | $25.01 | $25.01 | $25.01 | $22.64 | 45 |
2019-06-25 | $25.23 | $25.23 | $24.93 | $24.93 | $22.57 | 692 |
2019-06-24 | $25.03 | $25.04 | $25.03 | $25.04 | $22.67 | 500 |
2019-06-21 | $25.53 | $25.53 | $25.53 | $25.53 | $22.72 | 105 |
2019-06-20 | $25.60 | $25.60 | $25.60 | $25.60 | $22.78 | 29 |
2019-06-19 | $25.32 | $25.46 | $25.32 | $25.40 | $22.60 | 3,322 |
2019-06-18 | $25.12 | $25.21 | $25.12 | $25.17 | $22.40 | 1,896 |
2019-06-17 | $24.83 | $24.83 | $24.83 | $24.83 | $22.10 | 202 |
2019-06-14 | $24.83 | $24.83 | $24.83 | $24.83 | $22.10 | 20 |
2019-06-13 | $25.01 | $25.01 | $25.01 | $25.01 | $22.26 | 1 |
2019-06-12 | $25.13 | $25.13 | $24.97 | $24.97 | $22.22 | 292 |
2019-06-11 | $25.22 | $25.22 | $25.22 | $25.22 | $22.44 | 0 |
2019-06-10 | $25.09 | $25.09 | $25.09 | $25.09 | $22.33 | 144 |
2019-06-07 | $24.97 | $25.05 | $24.97 | $25.05 | $22.29 | 444 |
2019-06-06 | $24.78 | $24.78 | $24.78 | $24.78 | $22.05 | 0 |
2019-06-05 | $24.98 | $24.98 | $24.64 | $24.68 | $21.97 | 5,332 |
2019-06-04 | $24.74 | $24.74 | $24.74 | $24.74 | $22.02 | 35 |
2019-06-03 | $24.24 | $24.30 | $24.24 | $24.30 | $21.62 | 149 |
2019-05-31 | $24.30 | $24.30 | $24.25 | $24.25 | $21.58 | 306 |
2019-05-30 | $24.50 | $24.50 | $24.50 | $24.50 | $21.81 | 0 |
2019-05-29 | $24.41 | $24.41 | $24.38 | $24.38 | $21.70 | 400 |
2019-05-28 | $24.63 | $24.63 | $24.57 | $24.57 | $21.86 | 403 |
2019-05-24 | $24.51 | $24.68 | $24.50 | $24.68 | $21.97 | 3,339 |
2019-05-23 | $24.38 | $24.38 | $24.38 | $24.38 | $21.70 | 3 |
2019-05-22 | $24.95 | $24.95 | $24.83 | $24.83 | $22.10 | 1,714 |
2019-05-21 | $25.03 | $25.03 | $24.90 | $24.90 | $22.16 | 273 |
2019-05-20 | $24.84 | $24.84 | $24.75 | $24.75 | $22.03 | 910 |
2019-05-17 | $25.07 | $25.07 | $24.93 | $24.93 | $22.19 | 1,580 |
2019-05-16 | $25.06 | $25.06 | $25.06 | $25.06 | $22.30 | 16 |
2019-05-15 | $24.89 | $24.89 | $24.89 | $24.89 | $22.15 | 0 |
2019-05-14 | $24.89 | $25.02 | $24.89 | $24.89 | $22.15 | 1,325 |
2019-05-13 | $24.59 | $24.59 | $24.59 | $24.59 | $21.88 | 153 |
2019-05-10 | $25.03 | $25.18 | $25.03 | $25.18 | $22.41 | 1,998 |
2019-05-09 | $25.01 | $25.01 | $25.01 | $25.01 | $22.26 | 2 |
2019-05-08 | $25.16 | $25.16 | $25.16 | $25.16 | $22.39 | 0 |
2019-05-07 | $25.59 | $25.59 | $25.20 | $25.20 | $22.43 | 214 |
2019-05-06 | $25.65 | $25.65 | $25.65 | $25.65 | $22.83 | 0 |
2019-05-03 | $25.98 | $25.98 | $25.98 | $25.98 | $23.12 | 3 |
2019-05-02 | $25.63 | $25.74 | $25.63 | $25.74 | $22.91 | 386 |
2019-05-01 | $25.93 | $25.93 | $25.85 | $25.85 | $23.01 | 282 |
2019-04-30 | $26.07 | $26.07 | $26.04 | $26.04 | $23.18 | 195 |
2019-04-29 | $26.04 | $26.06 | $26.04 | $26.06 | $23.19 | 600 |
2019-04-26 | $25.94 | $25.94 | $25.88 | $25.88 | $23.03 | 400 |
2019-04-25 | $25.68 | $25.68 | $25.68 | $25.68 | $22.86 | 68 |
2019-04-24 | $25.74 | $25.74 | $25.74 | $25.74 | $22.91 | 0 |
2019-04-23 | $25.83 | $26.14 | $25.83 | $26.07 | $23.20 | 1,077 |
2019-04-22 | $26.23 | $26.23 | $26.02 | $26.06 | $23.19 | 2,510 |
2019-04-18 | $26.25 | $26.25 | $26.25 | $26.25 | $23.36 | 0 |
2019-04-17 | $26.50 | $26.50 | $26.24 | $26.24 | $23.35 | 578 |
2019-04-16 | $26.28 | $26.30 | $26.23 | $26.23 | $23.34 | 914 |
2019-04-15 | $26.08 | $26.14 | $26.08 | $26.13 | $23.26 | 1,257 |
2019-04-12 | $26.11 | $26.11 | $26.11 | $26.11 | $23.23 | 18 |
2019-04-11 | $25.87 | $25.87 | $25.87 | $25.87 | $23.03 | 0 |
2019-04-10 | $25.85 | $25.99 | $25.81 | $25.94 | $23.09 | 848 |
2019-04-09 | $25.86 | $25.86 | $25.86 | $25.86 | $23.02 | 165 |
2019-04-08 | $26.14 | $26.14 | $26.03 | $26.03 | $23.17 | 162 |
2019-04-05 | $25.84 | $26.04 | $25.84 | $26.04 | $23.17 | 1,080 |
2019-04-04 | $25.97 | $25.97 | $25.97 | $25.97 | $23.11 | 1 |
2019-04-03 | $26.01 | $26.01 | $26.01 | $26.01 | $23.15 | 0 |
2019-04-02 | $25.74 | $25.74 | $25.74 | $25.74 | $22.91 | 1 |
2019-04-01 | $25.71 | $25.71 | $25.71 | $25.71 | $22.88 | 31 |
2019-03-29 | $25.30 | $25.30 | $25.30 | $25.30 | $22.52 | 175 |
2019-03-28 | $25.18 | $25.18 | $25.18 | $25.18 | $22.41 | 0 |
2019-03-27 | $25.28 | $25.28 | $25.28 | $25.28 | $22.50 | 84 |
2019-03-26 | $25.66 | $25.66 | $25.26 | $25.38 | $22.59 | 800 |
2019-03-25 | $25.02 | $25.31 | $25.02 | $25.23 | $22.46 | 870 |
2019-03-22 | $25.32 | $25.32 | $25.32 | $25.32 | $22.46 | 69 |
2019-03-21 | $25.47 | $25.81 | $25.47 | $25.81 | $22.90 | 1,050 |
2019-03-20 | $25.68 | $25.80 | $25.68 | $25.77 | $22.86 | 8,294 |
2019-03-19 | $25.92 | $25.92 | $25.87 | $25.90 | $22.97 | 276 |
2019-03-18 | $25.65 | $25.79 | $25.65 | $25.79 | $22.87 | 3,300 |
2019-03-15 | $25.53 | $25.67 | $25.53 | $25.67 | $22.77 | 2,457 |
2019-03-14 | $25.42 | $25.42 | $25.42 | $25.42 | $22.55 | 41 |
2019-03-13 | $25.33 | $25.33 | $25.33 | $25.33 | $22.47 | 0 |
2019-03-12 | $25.33 | $25.33 | $25.33 | $25.33 | $22.47 | 396 |
2019-03-11 | $25.39 | $25.39 | $25.39 | $25.39 | $22.53 | 82 |
2019-03-08 | $24.87 | $25.18 | $24.87 | $25.14 | $22.30 | 1,014 |
2019-03-07 | $25.33 | $25.33 | $25.33 | $25.33 | $22.47 | 1 |
2019-03-06 | $25.89 | $25.89 | $25.76 | $25.76 | $22.85 | 150 |
2019-03-05 | $25.84 | $25.84 | $25.84 | $25.84 | $22.92 | 600 |
2019-03-04 | $25.75 | $25.89 | $25.69 | $25.81 | $22.89 | 783 |
2019-03-01 | $25.93 | $25.93 | $25.89 | $25.89 | $22.97 | 250 |
2019-02-28 | $26.08 | $26.08 | $25.93 | $25.93 | $23.00 | 614 |
2019-02-27 | $26.10 | $26.10 | $26.03 | $26.03 | $23.09 | 5,076 |
2019-02-26 | $26.14 | $26.14 | $25.94 | $26.09 | $23.14 | 5,093 |
2019-02-25 | $25.97 | $25.97 | $25.97 | $25.97 | $23.04 | 0 |
2019-02-22 | $25.97 | $26.04 | $25.78 | $25.89 | $22.97 | 22,821 |
2019-02-21 | $25.75 | $25.75 | $25.70 | $25.70 | $22.79 | 663 |
2019-02-20 | $25.91 | $25.91 | $25.91 | $25.91 | $22.99 | 375 |
2019-02-19 | $25.72 | $25.88 | $25.72 | $25.80 | $22.89 | 749 |
2019-02-15 | $25.61 | $25.61 | $25.61 | $25.61 | $22.72 | 0 |
2019-02-14 | $25.37 | $25.42 | $25.32 | $25.32 | $22.46 | 1,575 |
2019-02-13 | $25.33 | $25.33 | $25.33 | $25.33 | $22.47 | 1 |
2019-02-12 | $25.22 | $25.23 | $25.18 | $25.18 | $22.33 | 370 |
2019-02-11 | $24.98 | $25.07 | $24.94 | $24.94 | $22.13 | 1,315 |
2019-02-08 | $24.93 | $24.94 | $24.75 | $24.90 | $22.09 | 1,652 |
2019-02-07 | $25.23 | $25.23 | $25.15 | $25.15 | $22.31 | 223 |
2019-02-06 | $25.55 | $25.56 | $25.55 | $25.56 | $22.67 | 1,065 |
2019-02-05 | $25.69 | $25.71 | $25.69 | $25.71 | $22.80 | 167 |
2019-02-04 | $25.63 | $25.63 | $25.63 | $25.63 | $22.73 | 20 |
2019-02-01 | $25.64 | $25.76 | $25.57 | $25.57 | $22.69 | 1,300 |
2019-01-31 | $25.58 | $25.58 | $25.58 | $25.58 | $22.69 | 133 |
2019-01-30 | $25.59 | $25.81 | $25.59 | $25.71 | $22.81 | 5,836 |
2019-01-29 | $25.28 | $25.28 | $25.22 | $25.22 | $22.37 | 248 |
2019-01-28 | $25.14 | $25.17 | $25.14 | $25.17 | $22.32 | 166 |
2019-01-25 | $25.35 | $25.35 | $25.35 | $25.35 | $22.49 | 153 |
2019-01-24 | $24.92 | $24.95 | $24.80 | $24.95 | $22.13 | 11,577 |
2019-01-23 | $25.09 | $25.09 | $24.79 | $24.83 | $22.02 | 745 |
2019-01-22 | $24.63 | $24.68 | $24.63 | $24.68 | $21.90 | 812 |
2019-01-18 | $25.07 | $25.07 | $25.07 | $25.07 | $22.24 | 34 |
2019-01-17 | $24.69 | $24.75 | $24.69 | $24.75 | $21.95 | 235 |
2019-01-16 | $24.65 | $24.72 | $24.58 | $24.72 | $21.92 | 3,118 |
2019-01-15 | $24.61 | $24.61 | $24.61 | $24.61 | $21.83 | 79 |
2019-01-14 | $24.54 | $24.54 | $24.47 | $24.47 | $21.71 | 332 |
2019-01-11 | $24.69 | $24.69 | $24.69 | $24.69 | $21.90 | 3 |
2019-01-10 | $24.70 | $24.73 | $24.58 | $24.69 | $21.90 | 1,666 |
2019-01-09 | $24.36 | $24.36 | $24.36 | $24.36 | $21.61 | 0 |
2019-01-08 | $24.39 | $24.39 | $24.36 | $24.36 | $21.61 | 215 |
2019-01-07 | $24.24 | $24.24 | $24.24 | $24.24 | $21.50 | 355 |
2019-01-04 | $23.99 | $24.05 | $23.99 | $24.05 | $21.33 | 376 |
2019-01-03 | $23.26 | $23.31 | $23.26 | $23.31 | $20.68 | 515 |
2019-01-02 | $23.35 | $23.35 | $23.35 | $23.35 | $20.71 | 27 |
2018-12-31 | $23.31 | $23.40 | $23.31 | $23.40 | $20.75 | 2,701 |
2018-12-28 | $23.92 | $23.92 | $23.41 | $23.41 | $20.77 | 996 |
2018-12-27 | $23.04 | $23.22 | $22.79 | $23.22 | $20.59 | 9,023 |
2018-12-26 | $23.10 | $23.20 | $22.80 | $23.20 | $20.58 | 2,362 |
2018-12-24 | $22.70 | $22.75 | $22.70 | $22.75 | $20.18 | 1,405 |
2018-12-21 | $22.98 | $23.13 | $22.80 | $22.80 | $20.23 | 3,952 |
2018-12-20 | $24.88 | $25.06 | $24.86 | $25.06 | $21.26 | 2,565 |
2018-12-19 | $25.21 | $25.21 | $25.21 | $25.21 | $21.39 | 117 |
2018-12-18 | $25.46 | $25.46 | $25.46 | $25.46 | $21.60 | 8 |
2018-12-17 | $25.71 | $25.71 | $25.28 | $25.28 | $21.45 | 400 |
2018-12-14 | $25.86 | $25.86 | $25.86 | $25.86 | $21.93 | 0 |
2018-12-13 | $25.96 | $25.96 | $25.86 | $25.86 | $21.93 | 354 |
2018-12-12 | $25.99 | $25.99 | $25.86 | $25.86 | $21.94 | 148 |
2018-12-11 | $25.47 | $25.47 | $25.47 | $25.47 | $21.60 | 3 |
2018-12-10 | $25.32 | $25.47 | $25.20 | $25.47 | $21.60 | 825 |
2018-12-07 | $25.75 | $25.80 | $25.75 | $25.80 | $21.88 | 378 |
2018-12-06 | $25.61 | $25.73 | $25.61 | $25.73 | $21.83 | 1,965 |
2018-12-04 | $26.22 | $26.22 | $26.22 | $26.22 | $22.24 | 337 |
2018-12-03 | $26.66 | $26.69 | $26.64 | $26.69 | $22.64 | 859 |
2018-11-30 | $26.39 | $26.39 | $26.39 | $26.39 | $22.39 | 319 |
2018-11-29 | $26.61 | $26.61 | $26.61 | $26.61 | $22.57 | 7 |
2018-11-28 | $26.61 | $26.61 | $26.61 | $26.61 | $22.57 | 0 |
2018-11-27 | $26.61 | $26.61 | $26.61 | $26.61 | $22.57 | 154 |
2018-11-26 | $26.72 | $26.72 | $26.72 | $26.72 | $22.67 | 316 |
2018-11-23 | $26.50 | $26.50 | $26.50 | $26.50 | $22.48 | 1 |
2018-11-21 | $26.49 | $26.50 | $26.49 | $26.50 | $22.48 | 1,026 |
2018-11-20 | $26.28 | $26.28 | $26.03 | $26.03 | $22.08 | 2,302 |
2018-11-19 | $26.44 | $26.45 | $26.40 | $26.40 | $22.39 | 8,193 |
2018-11-16 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 808 |
2018-11-15 | $26.64 | $26.64 | $26.64 | $26.64 | $22.59 | 1 |
2018-11-14 | $26.64 | $26.64 | $26.64 | $26.64 | $22.59 | 44 |
2018-11-13 | $26.64 | $26.64 | $26.64 | $26.64 | $22.59 | 300 |
2018-11-12 | $26.70 | $26.70 | $26.70 | $26.70 | $22.65 | 222 |
2018-11-09 | $27.18 | $27.18 | $27.18 | $27.18 | $23.05 | 0 |
2018-11-08 | $27.31 | $27.31 | $27.11 | $27.18 | $23.05 | 1,922 |
2018-11-07 | $27.45 | $27.45 | $27.42 | $27.42 | $23.26 | 460 |
2018-11-06 | $26.90 | $27.12 | $26.90 | $27.12 | $23.00 | 4,139 |
2018-11-05 | $27.14 | $27.15 | $27.14 | $27.15 | $23.03 | 1,575 |
2018-11-02 | $26.85 | $27.04 | $26.85 | $27.02 | $22.92 | 300,640 |
2018-11-01 | $26.89 | $26.89 | $26.67 | $26.85 | $22.77 | 2,287 |
2018-10-31 | $26.57 | $26.66 | $26.57 | $26.66 | $22.61 | 1,561 |
2018-10-30 | $26.50 | $26.50 | $26.38 | $26.38 | $22.37 | 476 |
2018-10-29 | $26.32 | $26.32 | $26.14 | $26.14 | $22.18 | 209 |
2018-10-26 | $26.12 | $26.12 | $26.07 | $26.08 | $22.12 | 3,329 |
2018-10-25 | $26.34 | $26.34 | $26.34 | $26.34 | $22.34 | 0 |
2018-10-24 | $26.34 | $26.34 | $26.34 | $26.34 | $22.34 | 300 |
2018-10-23 | $26.84 | $26.97 | $26.58 | $26.97 | $22.88 | 6,804 |
2018-10-22 | $27.68 | $27.68 | $27.68 | $27.68 | $23.48 | 147 |
2018-10-19 | $27.49 | $27.49 | $27.42 | $27.43 | $23.27 | 1,252 |
2018-10-18 | $27.10 | $27.10 | $27.10 | $27.10 | $22.99 | 494 |
2018-10-17 | $27.95 | $27.95 | $27.77 | $27.77 | $23.55 | 1,983 |
2018-10-16 | $27.41 | $27.41 | $27.41 | $27.41 | $23.25 | 0 |
2018-10-15 | $27.29 | $27.42 | $27.28 | $27.41 | $23.25 | 4,127 |
2018-10-12 | $27.82 | $27.82 | $27.11 | $27.21 | $23.08 | 4,700 |
2018-10-11 | $27.50 | $27.50 | $27.45 | $27.45 | $23.28 | 2,200 |
2018-10-10 | $28.45 | $28.45 | $27.82 | $28.05 | $23.79 | 9,100 |
2018-10-09 | $28.32 | $28.32 | $28.32 | $28.32 | $24.02 | 494 |
2018-10-08 | $28.28 | $28.28 | $28.28 | $28.28 | $23.99 | 1 |
2018-10-05 | $28.28 | $28.28 | $28.28 | $28.28 | $23.99 | 0 |
2018-10-04 | $28.28 | $28.28 | $28.28 | $28.28 | $23.99 | 3,400 |
2018-10-03 | $28.74 | $28.82 | $28.74 | $28.74 | $24.38 | 743 |
2018-10-02 | $28.90 | $28.90 | $28.90 | $28.90 | $24.51 | 128 |
2018-10-01 | $29.04 | $29.04 | $28.90 | $28.90 | $24.51 | 846 |
2018-09-28 | $29.02 | $29.02 | $29.02 | $29.02 | $24.62 | 110 |
2018-09-27 | $29.17 | $29.17 | $29.02 | $29.02 | $24.62 | 2,580 |
2018-09-26 | $29.12 | $29.47 | $29.12 | $29.14 | $24.72 | 6,799 |
2018-09-25 | $29.18 | $29.18 | $29.12 | $29.12 | $24.70 | 5,042 |
2018-09-24 | $29.00 | $29.00 | $29.00 | $29.00 | $24.60 | 97 |
2018-09-21 | $29.14 | $29.14 | $29.14 | $29.14 | $24.60 | 10 |
2018-09-20 | $29.14 | $29.14 | $29.14 | $29.14 | $24.60 | 300 |
2018-09-19 | $28.95 | $28.95 | $28.92 | $28.93 | $24.42 | 1,137 |
2018-09-18 | $28.55 | $28.75 | $28.52 | $28.54 | $24.09 | 5,266 |
2018-09-17 | $28.42 | $28.42 | $28.25 | $28.28 | $23.87 | 1,903 |
2018-09-14 | $27.69 | $27.69 | $27.69 | $27.69 | $23.37 | 10 |
2018-09-13 | $27.69 | $27.69 | $27.69 | $27.69 | $23.37 | 10 |
2018-09-12 | $27.69 | $27.69 | $27.69 | $27.69 | $23.37 | 32 |
2018-09-11 | $27.69 | $27.69 | $27.69 | $27.69 | $23.37 | 75 |
2018-09-10 | $27.85 | $27.85 | $27.69 | $27.69 | $23.37 | 437 |
2018-09-07 | $27.73 | $27.73 | $27.73 | $27.73 | $23.40 | 218 |
2018-09-06 | $27.67 | $27.85 | $27.63 | $27.85 | $23.50 | 4,175 |
2018-09-05 | $27.88 | $27.88 | $27.88 | $27.88 | $23.53 | 609 |
2018-09-04 | $28.09 | $28.09 | $27.98 | $27.98 | $23.62 | 757 |
2018-08-31 | $28.74 | $28.74 | $28.74 | $28.74 | $24.26 | 0 |
2018-08-30 | $28.74 | $28.74 | $28.74 | $28.74 | $24.26 | 48 |
2018-08-29 | $28.66 | $28.74 | $28.61 | $28.74 | $24.26 | 3,001 |
2018-08-28 | $28.66 | $28.66 | $28.66 | $28.66 | $24.19 | 1 |
2018-08-27 | $28.66 | $28.66 | $28.66 | $28.66 | $24.19 | 200 |
2018-08-24 | $28.56 | $28.56 | $28.42 | $28.42 | $23.99 | 2,014 |
2018-08-23 | $28.18 | $28.18 | $28.18 | $28.18 | $23.78 | 48 |
2018-08-22 | $28.18 | $28.18 | $28.18 | $28.18 | $23.78 | 0 |
2018-08-21 | $28.18 | $28.18 | $28.18 | $28.18 | $23.78 | 33 |
2018-08-20 | $28.18 | $28.18 | $28.18 | $28.18 | $23.78 | 71 |
2018-08-17 | $28.02 | $28.18 | $28.02 | $28.18 | $23.78 | 1,508 |
2018-08-16 | $27.85 | $27.96 | $27.83 | $27.96 | $23.60 | 2,241 |
2018-08-15 | $27.85 | $27.85 | $27.85 | $27.85 | $23.50 | 900 |
2018-08-14 | $28.23 | $28.24 | $28.17 | $28.24 | $23.83 | 1,462 |
2018-08-13 | $28.46 | $28.46 | $28.46 | $28.46 | $24.02 | 66 |
2018-08-10 | $28.65 | $28.65 | $28.46 | $28.46 | $24.02 | 1,340 |
2018-08-09 | $28.90 | $28.90 | $28.74 | $28.74 | $24.26 | 1,317 |
2018-08-08 | $28.94 | $28.99 | $28.94 | $28.99 | $24.46 | 668 |
2018-08-07 | $28.93 | $28.93 | $28.83 | $28.83 | $24.33 | 489 |
2018-08-06 | $28.85 | $28.85 | $28.67 | $28.69 | $24.21 | 2,044 |
2018-08-03 | $28.81 | $28.95 | $28.70 | $28.95 | $24.43 | 908 |
2018-08-02 | $28.81 | $28.96 | $28.81 | $28.96 | $24.44 | 675 |
2018-08-01 | $28.99 | $28.99 | $28.99 | $28.99 | $24.47 | 200 |
2018-07-31 | $29.19 | $29.19 | $29.19 | $29.19 | $24.63 | 1,698 |
2018-07-30 | $29.30 | $29.34 | $29.24 | $29.29 | $24.72 | 1,229 |
2018-07-27 | $29.30 | $29.30 | $29.11 | $29.22 | $24.66 | 1,817 |
2018-07-26 | $29.20 | $29.20 | $29.06 | $29.06 | $24.53 | 709 |
2018-07-25 | $29.02 | $29.02 | $29.02 | $29.02 | $24.49 | 107 |
2018-07-24 | $28.89 | $28.90 | $28.77 | $28.77 | $24.28 | 1,353 |
2018-07-23 | $28.79 | $28.80 | $28.75 | $28.75 | $24.26 | 431 |
2018-07-20 | $28.56 | $28.76 | $28.50 | $28.76 | $24.27 | 6,051 |
2018-07-19 | $28.55 | $28.55 | $28.55 | $28.55 | $24.10 | 284 |
2018-07-18 | $28.58 | $28.58 | $28.58 | $28.58 | $24.12 | 144 |
2018-07-17 | $28.65 | $28.65 | $28.57 | $28.58 | $24.12 | 1,234 |
2018-07-16 | $28.47 | $28.64 | $28.46 | $28.48 | $24.04 | 19,207 |
2018-07-13 | $28.62 | $28.62 | $28.62 | $28.62 | $24.15 | 200 |
2018-07-12 | $28.35 | $28.58 | $28.35 | $28.42 | $23.99 | 1,288 |
2018-07-11 | $28.28 | $28.28 | $28.28 | $28.28 | $23.86 | 13 |
2018-07-10 | $28.28 | $28.28 | $28.28 | $28.28 | $23.86 | 14 |
2018-07-09 | $28.28 | $28.28 | $28.28 | $28.28 | $23.86 | 39 |
2018-07-06 | $28.28 | $28.28 | $28.28 | $28.28 | $23.86 | 2 |
2018-07-05 | $28.39 | $28.39 | $28.28 | $28.28 | $23.86 | 731 |
2018-07-03 | $28.47 | $28.47 | $28.03 | $28.03 | $23.66 | 795 |
2018-07-02 | $28.20 | $28.38 | $28.20 | $28.38 | $23.96 | 854 |
2018-06-29 | $28.54 | $28.54 | $28.54 | $28.54 | $24.08 | 9 |
2018-06-28 | $28.54 | $28.54 | $28.54 | $28.54 | $24.08 | 0 |
2018-06-27 | $28.54 | $28.54 | $28.54 | $28.54 | $24.08 | 700 |
2018-06-26 | $28.41 | $28.41 | $28.41 | $28.41 | $23.98 | 72 |
2018-06-25 | $28.41 | $28.41 | $28.41 | $28.41 | $23.98 | 400 |
2018-06-22 | $29.20 | $29.20 | $29.20 | $29.20 | $24.26 | 751 |
2018-06-21 | $29.19 | $29.19 | $29.19 | $29.19 | $24.26 | 1 |
2018-06-20 | $29.19 | $29.19 | $29.19 | $29.19 | $24.26 | 300 |
2018-06-19 | $29.26 | $29.26 | $29.26 | $29.26 | $24.31 | 421 |
2018-06-18 | $29.50 | $29.50 | $29.50 | $29.50 | $24.51 | 289 |
2018-06-15 | $29.72 | $29.72 | $29.72 | $29.72 | $24.70 | 110 |
2018-06-14 | $30.03 | $30.03 | $29.94 | $29.99 | $24.92 | 450 |
2018-06-13 | $30.19 | $30.19 | $30.19 | $30.19 | $25.09 | 327 |
2018-06-12 | $30.03 | $30.03 | $30.03 | $30.03 | $24.95 | 229 |
2018-06-11 | $30.12 | $30.12 | $30.12 | $30.12 | $25.03 | 0 |
2018-06-08 | $29.97 | $30.12 | $29.93 | $30.12 | $25.03 | 1,043 |
2018-06-07 | $30.08 | $30.09 | $29.80 | $30.05 | $24.97 | 9,658 |
2018-06-06 | $29.95 | $30.25 | $29.85 | $30.25 | $25.14 | 1,796 |
2018-06-05 | $29.90 | $29.90 | $29.90 | $29.90 | $24.85 | 31 |
2018-06-04 | $29.81 | $30.07 | $29.64 | $29.90 | $24.85 | 1,575 |
2018-06-01 | $29.56 | $29.75 | $29.56 | $29.66 | $24.65 | 1,706 |
2018-05-31 | $29.49 | $29.58 | $29.49 | $29.56 | $24.56 | 808 |
2018-05-30 | $29.47 | $29.57 | $29.45 | $29.45 | $24.47 | 814 |
2018-05-29 | $29.90 | $29.90 | $29.90 | $29.90 | $24.85 | 2 |
2018-05-25 | $29.90 | $29.90 | $29.90 | $29.90 | $24.85 | 105 |
2018-05-24 | $30.07 | $30.07 | $30.07 | $30.07 | $24.99 | 228 |
2018-05-23 | $29.98 | $30.20 | $29.98 | $30.20 | $25.10 | 372 |
2018-05-22 | $30.62 | $30.62 | $30.62 | $30.62 | $25.44 | 141 |
2018-05-21 | $30.36 | $30.36 | $30.36 | $30.36 | $25.23 | 38 |
2018-05-18 | $30.36 | $30.36 | $30.36 | $30.36 | $25.23 | 301 |
2018-05-17 | $30.60 | $30.60 | $30.41 | $30.41 | $25.27 | 5,850 |
2018-05-16 | $30.39 | $30.39 | $30.39 | $30.39 | $25.26 | 53 |
2018-05-15 | $30.39 | $30.39 | $30.39 | $30.39 | $25.26 | 300 |
2018-05-14 | $30.57 | $30.57 | $30.57 | $30.57 | $25.40 | 31 |
2018-05-11 | $30.50 | $30.58 | $30.46 | $30.57 | $25.40 | 5,244 |
2018-05-10 | $30.26 | $30.38 | $30.26 | $30.33 | $25.20 | 1,669 |
2018-05-09 | $30.38 | $30.38 | $30.38 | $30.38 | $25.24 | 1 |
2018-05-08 | $30.38 | $30.38 | $30.38 | $30.38 | $25.24 | 42 |
2018-05-07 | $30.39 | $30.39 | $30.23 | $30.38 | $25.24 | 1,213 |
2018-05-04 | $30.14 | $30.14 | $30.14 | $30.14 | $25.04 | 30 |
2018-05-03 | $30.13 | $30.15 | $30.13 | $30.14 | $25.04 | 664 |
2018-05-02 | $30.30 | $30.30 | $30.30 | $30.30 | $25.18 | 0 |
2018-05-01 | $30.11 | $30.30 | $30.11 | $30.30 | $25.18 | 776 |
2018-04-30 | $30.19 | $30.19 | $30.19 | $30.19 | $25.09 | 67 |
2018-04-27 | $30.19 | $30.19 | $30.19 | $30.19 | $25.09 | 18 |
2018-04-26 | $30.19 | $30.19 | $30.19 | $30.19 | $25.09 | 1 |
2018-04-25 | $30.19 | $30.19 | $30.19 | $30.19 | $25.09 | 300 |
2018-04-24 | $30.34 | $30.34 | $30.20 | $30.20 | $25.10 | 344 |
2018-04-23 | $30.42 | $30.42 | $30.40 | $30.40 | $25.26 | 318 |
2018-04-20 | $30.49 | $30.49 | $30.49 | $30.49 | $25.34 | 211 |
2018-04-19 | $30.50 | $30.50 | $30.34 | $30.34 | $25.21 | 1,730 |
2018-04-18 | $30.49 | $30.49 | $30.49 | $30.49 | $25.33 | 222 |
2018-04-17 | $30.13 | $30.13 | $30.13 | $30.13 | $25.04 | 258 |
2018-04-16 | $30.13 | $30.13 | $30.13 | $30.13 | $25.04 | 100 |
2018-04-13 | $30.12 | $30.18 | $30.07 | $30.07 | $24.99 | 881 |
2018-04-12 | $30.02 | $30.02 | $30.02 | $30.02 | $24.94 | 36 |
2018-04-11 | $30.02 | $30.02 | $30.02 | $30.02 | $24.94 | 100 |
2018-04-10 | $29.97 | $29.97 | $29.97 | $29.97 | $24.91 | 209 |
2018-04-09 | $29.86 | $29.86 | $29.82 | $29.82 | $24.78 | 786 |
2018-04-06 | $29.39 | $29.39 | $29.36 | $29.37 | $24.41 | 753 |
2018-04-05 | $29.07 | $29.07 | $29.07 | $29.07 | $24.16 | 18 |
2018-04-04 | $29.07 | $29.07 | $29.07 | $29.07 | $24.16 | 29 |
2018-04-03 | $29.23 | $29.23 | $29.07 | $29.07 | $24.16 | 603 |
2018-04-02 | $29.37 | $29.37 | $29.37 | $29.37 | $24.41 | 193 |
2018-03-29 | $29.42 | $29.42 | $29.42 | $29.42 | $24.45 | 0 |
2018-03-28 | $29.43 | $29.43 | $29.42 | $29.42 | $24.45 | 540 |
2018-03-27 | $29.05 | $29.05 | $29.05 | $29.05 | $24.14 | 98 |
2018-03-26 | $28.99 | $29.05 | $28.99 | $29.05 | $24.14 | 770 |
2018-03-23 | $29.38 | $29.38 | $29.07 | $29.07 | $24.16 | 2,325 |
2018-03-22 | $29.27 | $29.56 | $29.27 | $29.56 | $24.51 | 338 |
2018-03-21 | $29.54 | $29.69 | $29.38 | $29.67 | $24.60 | 7,620 |
2018-03-20 | $29.63 | $29.74 | $29.51 | $29.58 | $24.53 | 1,663 |
2018-03-19 | $29.60 | $29.61 | $29.59 | $29.61 | $24.55 | 1,605 |
2018-03-16 | $29.86 | $29.86 | $29.86 | $29.86 | $24.76 | 460 |
2018-03-15 | $29.81 | $29.95 | $29.72 | $29.72 | $24.64 | 11,442 |
2018-03-14 | $29.85 | $29.85 | $29.85 | $29.85 | $24.75 | 111 |
2018-03-13 | $30.03 | $30.03 | $29.85 | $29.85 | $24.75 | 733 |
2018-03-12 | $30.13 | $30.17 | $30.05 | $30.05 | $24.92 | 1,031 |
2018-03-09 | $29.88 | $29.97 | $29.78 | $29.97 | $24.85 | 4,961 |
2018-03-08 | $29.85 | $29.85 | $29.85 | $29.85 | $24.75 | 492 |
2018-03-07 | $29.66 | $29.68 | $29.54 | $29.68 | $24.61 | 426 |
2018-03-06 | $29.60 | $29.60 | $29.60 | $29.60 | $24.54 | 293 |
2018-03-05 | $29.15 | $29.52 | $29.15 | $29.49 | $24.45 | 1,512 |
2018-03-02 | $29.44 | $29.44 | $29.07 | $29.26 | $24.26 | 3,278 |
2018-03-01 | $29.41 | $29.50 | $29.41 | $29.50 | $24.46 | 644 |
2018-02-28 | $30.19 | $30.24 | $30.00 | $30.00 | $24.88 | 2,346 |
2018-02-27 | $30.20 | $30.34 | $30.19 | $30.25 | $25.08 | 3,731 |
2018-02-26 | $30.63 | $30.63 | $30.63 | $30.63 | $25.40 | 214 |
2018-02-23 | $30.37 | $30.37 | $30.24 | $30.37 | $25.19 | 2,165 |
2018-02-22 | $30.34 | $30.34 | $30.04 | $30.10 | $24.96 | 8,096 |
2018-02-21 | $30.36 | $30.38 | $30.36 | $30.38 | $25.19 | 653 |
2018-02-20 | $30.53 | $30.53 | $30.28 | $30.28 | $25.10 | 1,044 |
2018-02-16 | $30.61 | $30.61 | $30.43 | $30.61 | $25.38 | 2,122 |
2018-02-15 | $30.15 | $30.38 | $30.06 | $30.38 | $25.19 | 1,727 |
2018-02-14 | $29.86 | $30.10 | $29.86 | $30.10 | $24.96 | 2,064 |
2018-02-13 | $29.75 | $29.77 | $29.51 | $29.57 | $24.52 | 3,496 |
2018-02-12 | $29.73 | $29.93 | $29.63 | $29.93 | $24.82 | 7,108 |
2018-02-09 | $29.69 | $29.69 | $28.88 | $29.36 | $24.35 | 1,435 |
2018-02-08 | $27.17 | $29.55 | $27.17 | $29.37 | $24.35 | 559 |
2018-02-07 | $30.17 | $30.17 | $30.17 | $30.17 | $25.02 | 446 |
2018-02-06 | $29.98 | $30.39 | $29.76 | $30.16 | $25.01 | 21,956 |
2018-02-05 | $30.65 | $30.65 | $30.41 | $30.41 | $25.22 | 894 |
2018-02-02 | $31.72 | $31.72 | $31.72 | $31.72 | $26.30 | 12 |
2018-02-01 | $31.63 | $31.72 | $31.63 | $31.72 | $26.30 | 469 |
2018-01-31 | $31.59 | $31.59 | $31.59 | $31.59 | $26.19 | 153 |
2018-01-30 | $31.66 | $31.75 | $31.66 | $31.75 | $26.33 | 1,762 |
2018-01-29 | $32.19 | $32.19 | $32.19 | $32.19 | $26.69 | 638 |
2018-01-26 | $32.31 | $32.31 | $32.10 | $32.10 | $26.61 | 796 |
2018-01-25 | $32.10 | $32.10 | $32.10 | $32.10 | $26.62 | 1,790 |
2018-01-24 | $32.14 | $32.14 | $32.14 | $32.14 | $26.65 | 339 |
2018-01-23 | $31.74 | $32.01 | $31.74 | $32.01 | $26.54 | 3,295 |
2018-01-22 | $31.55 | $32.03 | $31.55 | $32.03 | $26.56 | 1,429 |
2018-01-19 | $32.00 | $32.00 | $31.62 | $31.76 | $26.34 | 1,025 |
2018-01-18 | $31.83 | $31.83 | $31.66 | $31.66 | $26.25 | 598 |
2018-01-17 | $32.03 | $32.03 | $31.76 | $31.97 | $26.51 | 10,791 |
2018-01-16 | $32.08 | $32.08 | $31.87 | $31.87 | $26.43 | 4,156 |
2018-01-12 | $31.77 | $31.89 | $31.77 | $31.89 | $26.44 | 4,710 |
2018-01-11 | $31.46 | $31.46 | $31.44 | $31.44 | $26.07 | 1,862 |
2018-01-10 | $31.39 | $31.48 | $31.39 | $31.40 | $26.03 | 1,458 |
2018-01-09 | $31.58 | $31.58 | $31.58 | $31.58 | $26.19 | 354 |
2018-01-08 | $31.30 | $31.43 | $31.30 | $31.43 | $26.06 | 667 |
2018-01-05 | $31.43 | $31.53 | $31.37 | $31.53 | $26.15 | 1,308 |
2018-01-04 | $31.33 | $31.33 | $31.33 | $31.33 | $25.98 | 604 |
2018-01-03 | $30.57 | $30.57 | $30.57 | $30.57 | $25.35 | 3 |
2018-01-02 | $30.55 | $30.57 | $30.55 | $30.57 | $25.35 | 610 |
2017-12-29 | $30.56 | $30.56 | $30.56 | $30.56 | $25.34 | 86 |
2017-12-28 | $30.54 | $30.56 | $30.54 | $30.56 | $25.34 | 421 |
2017-12-27 | $30.30 | $30.44 | $30.30 | $30.44 | $25.24 | 2,938 |
2017-12-26 | $30.41 | $30.41 | $30.37 | $30.37 | $25.18 | 530 |
2017-12-22 | $31.22 | $31.22 | $31.22 | $31.22 | $25.18 | 34 |
2017-12-21 | $31.21 | $31.23 | $31.14 | $31.22 | $25.18 | 1,350 |
2017-12-20 | $31.20 | $31.20 | $31.04 | $31.04 | $25.03 | 813 |
2017-12-19 | $30.92 | $30.92 | $30.88 | $30.88 | $24.90 | 655 |
2017-12-18 | $31.21 | $31.21 | $31.04 | $31.19 | $25.15 | 2,268 |
2017-12-15 | $30.92 | $30.92 | $30.76 | $30.76 | $24.80 | 1,382 |
2017-12-14 | $31.16 | $31.16 | $30.93 | $30.93 | $24.94 | 1,570 |
2017-12-13 | $31.09 | $31.15 | $30.92 | $31.14 | $25.11 | 6,296 |
2017-12-12 | $31.03 | $31.03 | $30.97 | $30.97 | $24.97 | 439 |
2017-12-11 | $30.96 | $30.96 | $30.96 | $30.96 | $24.96 | 161 |
2017-12-08 | $31.19 | $31.19 | $30.78 | $30.93 | $24.94 | 4,799 |
2017-12-07 | $30.92 | $30.92 | $30.74 | $30.91 | $24.92 | 3,329 |
2017-12-06 | $30.87 | $30.87 | $30.87 | $30.87 | $24.89 | 264 |
2017-12-05 | $30.99 | $30.99 | $30.79 | $30.79 | $24.83 | 4,640 |
2017-12-04 | $30.84 | $30.84 | $30.84 | $30.84 | $24.87 | 77 |
2017-12-01 | $30.96 | $30.96 | $30.71 | $30.84 | $24.87 | 734 |
2017-11-30 | $30.98 | $31.17 | $30.90 | $31.12 | $25.09 | 40,072 |
2017-11-29 | $30.97 | $30.97 | $30.81 | $30.91 | $24.92 | 2,832 |
2017-11-28 | $30.71 | $30.82 | $30.67 | $30.82 | $24.85 | 3,601 |
2017-11-27 | $30.72 | $30.87 | $30.72 | $30.74 | $24.79 | 1,535 |
2017-11-24 | $30.90 | $30.90 | $30.90 | $30.90 | $24.92 | 185 |
2017-11-22 | $30.60 | $30.74 | $30.60 | $30.74 | $24.79 | 3,345 |
2017-11-21 | $30.64 | $30.68 | $30.49 | $30.68 | $24.74 | 2,762 |
2017-11-20 | $30.37 | $30.37 | $30.37 | $30.37 | $24.49 | 88 |
2017-11-17 | $30.37 | $30.37 | $30.37 | $30.37 | $24.49 | 285 |
2017-11-16 | $30.16 | $30.16 | $30.16 | $30.16 | $24.32 | 100 |
2017-11-15 | $30.03 | $30.16 | $29.86 | $30.16 | $24.32 | 908 |
2017-11-14 | $30.40 | $30.40 | $30.33 | $30.39 | $24.51 | 842 |
2017-11-13 | $30.26 | $30.38 | $30.26 | $30.38 | $24.50 | 709 |
2017-11-10 | $30.43 | $30.60 | $30.43 | $30.59 | $24.66 | 3,101 |
2017-11-09 | $30.67 | $30.67 | $30.50 | $30.60 | $24.67 | 5,925 |
2017-11-08 | $30.90 | $30.90 | $30.69 | $30.69 | $24.75 | 10,051 |
2017-11-07 | $30.83 | $30.83 | $30.67 | $30.75 | $24.80 | 1,600 |
2017-11-06 | $31.11 | $31.11 | $30.65 | $30.65 | $24.71 | 8,279 |
2017-11-03 | $30.75 | $30.80 | $30.73 | $30.80 | $24.84 | 3,048 |
2017-11-02 | $30.84 | $30.84 | $30.71 | $30.72 | $24.77 | 55,937 |
2017-11-01 | $30.87 | $30.87 | $30.73 | $30.77 | $24.81 | 2,093 |
2017-10-31 | $30.79 | $30.79 | $30.75 | $30.77 | $24.81 | 1,187 |
2017-10-30 | $30.71 | $30.77 | $30.71 | $30.72 | $24.77 | 21,986 |
2017-10-27 | $30.65 | $30.67 | $30.65 | $30.67 | $24.73 | 423 |
2017-10-26 | $30.69 | $30.69 | $30.52 | $30.62 | $24.69 | 411 |
2017-10-25 | $30.36 | $30.36 | $30.36 | $30.36 | $24.48 | 270 |
2017-10-24 | $30.52 | $30.58 | $30.52 | $30.58 | $24.66 | 4,658 |
2017-10-23 | $30.59 | $30.59 | $30.42 | $30.42 | $24.53 | 3,452 |
2017-10-20 | $30.46 | $30.46 | $30.46 | $30.46 | $24.56 | 81 |
2017-10-19 | $30.46 | $30.46 | $30.46 | $30.46 | $24.56 | 70 |
2017-10-18 | $30.48 | $30.48 | $30.42 | $30.46 | $24.56 | 624 |
2017-10-17 | $30.48 | $30.48 | $30.37 | $30.37 | $24.49 | 1,023 |
2017-10-16 | $30.53 | $30.53 | $30.53 | $30.53 | $24.62 | 150 |
2017-10-13 | $30.29 | $30.29 | $30.29 | $30.29 | $24.43 | 76 |
2017-10-12 | $30.29 | $30.29 | $30.27 | $30.29 | $24.43 | 759 |
2017-10-11 | $30.30 | $30.30 | $30.30 | $30.30 | $24.43 | 360 |
2017-10-10 | $30.14 | $30.22 | $30.14 | $30.22 | $24.37 | 510 |
2017-10-09 | $29.86 | $29.86 | $29.86 | $29.86 | $24.08 | 1 |
2017-10-06 | $29.86 | $29.86 | $29.86 | $29.86 | $24.08 | 26 |
2017-10-05 | $29.86 | $29.86 | $29.86 | $29.86 | $24.08 | 416 |
2017-10-04 | $29.91 | $29.91 | $29.91 | $29.91 | $24.12 | 892 |
2017-10-03 | $30.00 | $30.00 | $30.00 | $30.00 | $24.19 | 327 |
2017-10-02 | $29.86 | $29.89 | $29.86 | $29.87 | $24.09 | 1,003 |
2017-09-29 | $29.93 | $29.95 | $29.89 | $29.95 | $24.09 | 815 |
2017-09-28 | $29.87 | $29.87 | $29.87 | $29.87 | $24.02 | 143 |
2017-09-27 | $29.77 | $29.78 | $29.68 | $29.78 | $23.95 | 3,348 |
2017-09-26 | $29.75 | $29.83 | $29.74 | $29.82 | $23.98 | 2,161 |
2017-09-25 | $29.88 | $29.88 | $29.88 | $29.88 | $24.03 | 223 |
2017-09-22 | $29.81 | $29.81 | $29.81 | $29.81 | $23.97 | 28 |
2017-09-21 | $29.80 | $29.81 | $29.80 | $29.81 | $23.97 | 652 |
2017-09-20 | $30.00 | $30.00 | $29.99 | $29.99 | $24.12 | 590 |
2017-09-19 | $29.95 | $29.95 | $29.95 | $29.95 | $24.08 | 251 |
2017-09-18 | $29.86 | $29.88 | $29.86 | $29.88 | $24.03 | 312 |
2017-09-15 | $29.76 | $29.76 | $29.76 | $29.76 | $23.93 | 0 |
2017-09-14 | $29.76 | $29.76 | $29.76 | $29.76 | $23.93 | 524 |
2017-09-13 | $29.80 | $29.80 | $29.80 | $29.80 | $23.96 | 68 |
2017-09-12 | $29.75 | $29.80 | $29.75 | $29.80 | $23.96 | 1,302 |
2017-09-11 | $29.56 | $29.56 | $29.56 | $29.56 | $23.77 | 4 |
2017-09-08 | $29.56 | $29.56 | $29.56 | $29.56 | $23.77 | 200 |
2017-09-07 | $29.47 | $29.47 | $29.47 | $29.47 | $23.70 | 5 |
2017-09-06 | $29.45 | $29.47 | $29.45 | $29.47 | $23.70 | 383 |
2017-09-05 | $29.50 | $29.50 | $29.13 | $29.27 | $23.54 | 1,500 |
2017-09-01 | $29.61 | $29.61 | $29.50 | $29.54 | $23.76 | 4,386 |
2017-08-31 | $29.28 | $29.28 | $29.28 | $29.28 | $23.55 | 2 |
2017-08-30 | $29.35 | $29.35 | $29.17 | $29.28 | $23.55 | 642 |
2017-08-29 | $29.25 | $29.25 | $29.25 | $29.25 | $23.53 | 313 |
2017-08-28 | $29.49 | $29.49 | $29.44 | $29.45 | $23.68 | 871 |
2017-08-25 | $29.47 | $29.47 | $29.47 | $29.47 | $23.70 | 519 |
2017-08-24 | $29.43 | $29.43 | $29.32 | $29.32 | $23.58 | 657 |
2017-08-23 | $29.35 | $29.35 | $29.32 | $29.34 | $23.60 | 960 |
2017-08-22 | $29.43 | $29.43 | $29.43 | $29.43 | $23.67 | 214 |
2017-08-21 | $29.31 | $29.37 | $29.29 | $29.37 | $23.62 | 845 |
2017-08-18 | $29.33 | $29.35 | $29.32 | $29.32 | $23.58 | 2,638 |
2017-08-17 | $29.47 | $29.47 | $29.30 | $29.30 | $23.56 | 785 |
2017-08-16 | $29.50 | $29.50 | $29.37 | $29.37 | $23.62 | 1,019 |
2017-08-15 | $29.26 | $29.40 | $29.26 | $29.40 | $23.64 | 1,100 |
2017-08-14 | $29.41 | $29.41 | $29.41 | $29.41 | $23.65 | 156 |
2017-08-11 | $29.24 | $29.29 | $29.24 | $29.26 | $23.53 | 330 |
2017-08-10 | $29.24 | $29.29 | $29.24 | $29.29 | $23.56 | 500 |
2017-08-09 | $29.72 | $29.72 | $29.72 | $29.72 | $23.90 | 0 |
2017-08-08 | $29.72 | $29.72 | $29.72 | $29.72 | $23.90 | 423 |
2017-08-07 | $29.64 | $29.76 | $29.61 | $29.61 | $23.81 | 906 |
2017-08-04 | $29.79 | $29.79 | $29.62 | $29.71 | $23.90 | 1,337 |
2017-08-03 | $29.79 | $29.79 | $29.77 | $29.77 | $23.94 | 1,600 |
2017-08-02 | $29.82 | $29.82 | $29.82 | $29.82 | $23.99 | 1 |
2017-08-01 | $29.82 | $29.82 | $29.82 | $29.82 | $23.99 | 500 |
2017-07-31 | $29.34 | $29.63 | $29.34 | $29.58 | $23.79 | 148,276 |
2017-07-28 | $29.25 | $29.25 | $29.25 | $29.25 | $23.52 | 0 |
2017-07-27 | $29.25 | $29.25 | $29.25 | $29.25 | $23.52 | 18 |
2017-07-26 | $29.25 | $29.25 | $29.25 | $29.25 | $23.52 | 9 |
2017-07-25 | $29.25 | $29.25 | $29.25 | $29.25 | $23.52 | 653 |
2017-07-24 | $29.48 | $29.48 | $29.40 | $29.48 | $23.71 | 1,367 |
2017-07-21 | $29.48 | $29.56 | $29.48 | $29.56 | $23.77 | 747 |
2017-07-20 | $29.48 | $29.48 | $29.48 | $29.48 | $23.71 | 0 |
2017-07-19 | $29.45 | $29.48 | $29.45 | $29.48 | $23.71 | 288 |
2017-07-18 | $29.32 | $29.34 | $29.32 | $29.34 | $23.60 | 499 |
2017-07-17 | $29.23 | $29.23 | $29.23 | $29.23 | $23.51 | 1,102 |
2017-07-14 | $29.27 | $29.27 | $29.27 | $29.27 | $23.54 | 726 |
2017-07-13 | $28.99 | $28.99 | $28.99 | $28.99 | $23.31 | 337 |
2017-07-12 | $28.79 | $28.95 | $28.79 | $28.95 | $23.28 | 508 |
2017-07-11 | $28.50 | $28.69 | $28.50 | $28.69 | $23.07 | 549 |
2017-07-10 | $28.70 | $28.71 | $28.69 | $28.71 | $23.09 | 439 |
2017-07-07 | $28.51 | $28.51 | $28.51 | $28.51 | $22.93 | 393 |
2017-07-06 | $28.85 | $28.85 | $28.85 | $28.85 | $23.20 | 114 |
2017-07-05 | $28.85 | $28.85 | $28.85 | $28.85 | $23.20 | 0 |
2017-07-03 | $28.85 | $28.85 | $28.85 | $28.85 | $23.20 | 588 |
2017-06-30 | $29.10 | $29.17 | $29.06 | $29.16 | $23.13 | 920 |
2017-06-29 | $28.97 | $29.00 | $28.97 | $29.00 | $23.00 | 339 |
2017-06-28 | $29.27 | $29.27 | $29.27 | $29.27 | $23.21 | 922 |
2017-06-27 | $29.08 | $29.08 | $28.92 | $29.04 | $23.03 | 1,001 |
2017-06-26 | $29.13 | $29.14 | $29.10 | $29.10 | $23.08 | 365 |
2017-06-23 | $29.11 | $29.14 | $29.05 | $29.14 | $23.11 | 3,214 |
2017-06-22 | $28.91 | $28.91 | $28.91 | $28.91 | $22.93 | 16 |
2017-06-21 | $28.91 | $28.91 | $28.91 | $28.91 | $22.93 | 88 |
2017-06-20 | $29.01 | $29.06 | $28.91 | $28.91 | $22.93 | 1,256 |
2017-06-19 | $29.25 | $29.25 | $29.16 | $29.18 | $23.14 | 565 |
2017-06-16 | $28.99 | $28.99 | $28.99 | $28.99 | $22.99 | 2 |
2017-06-15 | $28.91 | $28.99 | $28.91 | $28.99 | $22.99 | 591 |
2017-06-14 | $29.27 | $29.27 | $29.27 | $29.27 | $23.21 | 76 |
2017-06-13 | $29.22 | $29.27 | $29.22 | $29.27 | $23.21 | 302 |
2017-06-12 | $28.98 | $28.98 | $28.98 | $28.98 | $22.98 | 1,000 |
2017-06-09 | $29.01 | $29.01 | $29.01 | $29.01 | $23.01 | 311 |
2017-06-08 | $29.18 | $29.18 | $29.17 | $29.17 | $23.13 | 311 |
2017-06-07 | $29.27 | $29.27 | $29.27 | $29.27 | $23.21 | 1 |
2017-06-06 | $29.26 | $29.27 | $29.20 | $29.27 | $23.21 | 1,743 |
2017-06-05 | $29.34 | $29.39 | $29.34 | $29.39 | $23.31 | 902 |
2017-06-02 | $29.49 | $29.54 | $29.47 | $29.50 | $23.40 | 1,365 |
2017-06-01 | $28.96 | $28.96 | $28.96 | $28.96 | $22.97 | 1 |
2017-05-31 | $28.96 | $28.96 | $28.96 | $28.96 | $22.97 | 183 |
2017-05-30 | $28.81 | $28.81 | $28.81 | $28.81 | $22.85 | 30 |
2017-05-26 | $28.86 | $28.98 | $28.81 | $28.81 | $22.85 | 2,524 |
2017-05-25 | $28.91 | $28.91 | $28.91 | $28.91 | $22.93 | 163 |
2017-05-24 | $29.06 | $29.06 | $28.91 | $28.91 | $22.93 | 816 |
2017-05-23 | $29.06 | $29.06 | $29.06 | $29.06 | $23.05 | 302 |
2017-05-22 | $29.13 | $29.18 | $29.09 | $29.18 | $23.14 | 1,134 |
2017-05-19 | $28.98 | $29.05 | $28.98 | $28.98 | $22.98 | 670 |
2017-05-18 | $28.76 | $28.76 | $28.76 | $28.76 | $22.81 | 42 |
2017-05-17 | $28.80 | $28.80 | $28.76 | $28.76 | $22.81 | 372 |
2017-05-16 | $28.98 | $29.00 | $28.98 | $28.98 | $22.98 | 905 |
2017-05-15 | $28.73 | $28.73 | $28.73 | $28.73 | $22.78 | 86 |
2017-05-12 | $28.65 | $28.73 | $28.64 | $28.73 | $22.78 | 5,338 |
2017-05-11 | $28.93 | $28.93 | $28.93 | $28.93 | $22.95 | 83 |
2017-05-10 | $28.85 | $29.01 | $28.85 | $28.93 | $22.95 | 1,374 |
2017-05-09 | $28.90 | $28.92 | $28.90 | $28.92 | $22.94 | 625 |
2017-05-08 | $28.64 | $28.64 | $28.64 | $28.64 | $22.72 | 4 |
2017-05-05 | $28.64 | $28.64 | $28.64 | $28.64 | $22.72 | 0 |
2017-05-04 | $28.64 | $28.64 | $28.64 | $28.64 | $22.72 | 0 |
2017-05-03 | $28.64 | $28.64 | $28.64 | $28.64 | $22.72 | 609 |
2017-05-02 | $28.57 | $28.74 | $28.57 | $28.74 | $22.79 | 703 |
2017-05-01 | $28.28 | $28.28 | $28.28 | $28.28 | $22.43 | 0 |
2017-04-28 | $28.38 | $28.38 | $28.28 | $28.28 | $22.43 | 539 |
2017-04-27 | $28.42 | $28.42 | $28.38 | $28.38 | $22.51 | 325 |
2017-04-26 | $28.37 | $28.46 | $28.37 | $28.46 | $22.57 | 2,678 |
2017-04-25 | $28.08 | $28.08 | $28.08 | $28.08 | $22.27 | 121 |
2017-04-24 | $28.08 | $28.08 | $28.08 | $28.08 | $22.27 | 182 |
2017-04-21 | $27.75 | $27.75 | $27.75 | $27.75 | $22.01 | 0 |
2017-04-20 | $27.75 | $27.77 | $27.71 | $27.75 | $22.01 | 624 |
2017-04-19 | $27.47 | $27.47 | $27.47 | $27.47 | $21.79 | 12 |
2017-04-18 | $27.47 | $27.56 | $27.47 | $27.47 | $21.79 | 799 |
2017-04-17 | $27.65 | $27.65 | $27.65 | $27.65 | $21.93 | 262 |
2017-04-13 | $27.58 | $27.58 | $27.58 | $27.58 | $21.87 | 485 |
2017-04-12 | $27.47 | $27.47 | $27.47 | $27.47 | $21.79 | 87 |
2017-04-11 | $27.47 | $27.47 | $27.47 | $27.47 | $21.79 | 27 |
2017-04-10 | $27.47 | $27.47 | $27.47 | $27.47 | $21.79 | 151 |
2017-04-07 | $27.48 | $27.48 | $27.48 | $27.48 | $21.79 | 8 |
2017-04-06 | $27.45 | $27.48 | $27.41 | $27.48 | $21.79 | 1,196 |
2017-04-05 | $27.48 | $27.52 | $27.48 | $27.52 | $21.83 | 315 |
2017-04-04 | $27.49 | $27.49 | $27.44 | $27.44 | $21.76 | 391 |
2017-04-03 | $27.69 | $27.69 | $27.65 | $27.65 | $21.93 | 996 |
2017-03-31 | $27.73 | $27.73 | $27.73 | $27.73 | $21.93 | 456 |
2017-03-30 | $27.51 | $27.51 | $27.51 | $27.51 | $21.76 | 99 |
2017-03-29 | $27.51 | $27.51 | $27.51 | $27.51 | $21.76 | 159 |
2017-03-28 | $27.51 | $27.51 | $27.51 | $27.51 | $21.76 | 0 |
2017-03-27 | $27.51 | $27.51 | $27.51 | $27.51 | $21.76 | 411 |
2017-03-24 | $27.51 | $27.51 | $27.51 | $27.51 | $21.77 | 0 |
2017-03-23 | $27.51 | $27.51 | $27.51 | $27.51 | $21.77 | 231 |
2017-03-22 | $27.41 | $27.41 | $27.41 | $27.41 | $21.68 | 123 |
2017-03-21 | $27.41 | $27.41 | $27.41 | $27.41 | $21.68 | 242 |
2017-03-20 | $27.51 | $27.51 | $27.36 | $27.41 | $21.68 | 34,500 |
2017-03-17 | $27.07 | $27.07 | $27.07 | $27.07 | $21.42 | 14 |
2017-03-16 | $27.07 | $27.07 | $27.07 | $27.07 | $21.42 | 79 |
2017-03-15 | $27.06 | $27.07 | $27.06 | $27.07 | $21.42 | 228 |
2017-03-14 | $26.90 | $26.90 | $26.90 | $26.90 | $21.28 | 393 |
2017-03-13 | $27.30 | $27.30 | $27.25 | $27.30 | $21.60 | 1,320 |
2017-03-10 | $26.98 | $26.98 | $26.98 | $26.98 | $21.34 | 231 |
2017-03-09 | $26.89 | $26.89 | $26.89 | $26.89 | $21.27 | 668 |
2017-03-08 | $26.82 | $26.82 | $26.82 | $26.82 | $21.22 | 179 |
2017-03-07 | $26.82 | $26.82 | $26.82 | $26.82 | $21.22 | 24 |
2017-03-06 | $26.82 | $26.82 | $26.82 | $26.82 | $21.22 | 53 |
2017-03-03 | $26.82 | $26.82 | $26.82 | $26.82 | $21.22 | 925 |
2017-03-02 | $26.86 | $26.96 | $26.86 | $26.96 | $21.33 | 3,717 |
2017-03-01 | $27.00 | $27.07 | $27.00 | $27.07 | $21.42 | 300 |
2017-02-28 | $27.03 | $27.03 | $27.03 | $27.03 | $21.38 | 0 |
2017-02-27 | $27.03 | $27.03 | $27.03 | $27.03 | $21.38 | 0 |
2017-02-24 | $27.03 | $27.03 | $27.03 | $27.03 | $21.38 | 0 |
2017-02-23 | $27.03 | $27.03 | $27.03 | $27.03 | $21.38 | 1 |
2017-02-22 | $26.99 | $27.03 | $26.99 | $27.03 | $21.38 | 736 |
2017-02-21 | $26.97 | $26.97 | $26.97 | $26.97 | $21.34 | 594 |
2017-02-17 | $26.89 | $26.91 | $26.85 | $26.91 | $21.29 | 1,688 |
2017-02-16 | $26.99 | $27.01 | $26.99 | $26.99 | $21.35 | 880 |
2017-02-15 | $26.92 | $26.92 | $26.92 | $26.92 | $21.30 | 372 |
2017-02-14 | $26.69 | $26.81 | $26.69 | $26.81 | $21.21 | 418 |
2017-02-13 | $26.90 | $26.90 | $26.90 | $26.90 | $21.28 | 34,024 |
2017-02-10 | $26.66 | $26.78 | $26.59 | $26.59 | $21.04 | 934 |
2017-02-09 | $26.56 | $26.70 | $26.56 | $26.68 | $21.11 | 1,986 |
2017-02-08 | $26.71 | $26.71 | $26.53 | $26.57 | $21.02 | 1,615 |
2017-02-07 | $26.55 | $26.55 | $26.55 | $26.55 | $21.00 | 200 |
2017-02-06 | $26.87 | $26.87 | $26.87 | $26.87 | $21.26 | 0 |
2017-02-03 | $26.84 | $26.87 | $26.84 | $26.87 | $21.26 | 904 |
2017-02-02 | $26.74 | $26.74 | $26.49 | $26.63 | $21.07 | 602 |
2017-02-01 | $26.63 | $26.76 | $26.63 | $26.67 | $21.10 | 1,388 |
2017-01-31 | $26.43 | $26.43 | $26.43 | $26.43 | $20.91 | 169 |
2017-01-30 | $26.59 | $26.59 | $26.43 | $26.43 | $20.91 | 2,000 |
2017-01-27 | $26.70 | $26.70 | $26.70 | $26.70 | $21.12 | 400 |
2017-01-26 | $26.88 | $26.88 | $26.76 | $26.82 | $21.22 | 2,244 |
2017-01-25 | $26.80 | $26.90 | $26.80 | $26.86 | $21.25 | 2,092 |
2017-01-24 | $26.64 | $26.75 | $26.64 | $26.74 | $21.15 | 3,641 |
2017-01-23 | $26.61 | $26.64 | $26.60 | $26.64 | $21.07 | 2,401 |
2017-01-20 | $26.50 | $26.50 | $26.50 | $26.50 | $20.96 | 884 |
2017-01-19 | $26.49 | $26.49 | $26.49 | $26.49 | $20.96 | 0 |
2017-01-18 | $26.49 | $26.49 | $26.49 | $26.49 | $20.96 | 0 |
2017-01-17 | $26.49 | $26.49 | $26.49 | $26.49 | $20.96 | 0 |
2017-01-13 | $26.49 | $26.70 | $26.47 | $26.49 | $20.96 | 131,376 |
2017-01-12 | $26.31 | $26.31 | $26.31 | $26.31 | $20.81 | 960 |
2017-01-11 | $26.03 | $26.03 | $26.03 | $26.03 | $20.59 | 0 |
2017-01-10 | $26.03 | $26.03 | $26.03 | $26.03 | $20.59 | 0 |
2017-01-09 | $26.03 | $26.03 | $26.03 | $26.03 | $20.59 | 0 |
2017-01-06 | $26.03 | $26.03 | $26.03 | $26.03 | $20.59 | 0 |
2017-01-05 | $26.03 | $26.03 | $26.03 | $26.03 | $20.59 | 0 |
2017-01-04 | $26.03 | $26.03 | $26.03 | $26.03 | $20.59 | 743 |
2017-01-03 | $25.73 | $25.73 | $25.70 | $25.70 | $20.33 | 791 |
2016-12-30 | $25.65 | $25.65 | $25.65 | $25.65 | $20.29 | 200 |
2016-12-29 | $25.55 | $25.55 | $25.55 | $25.55 | $20.21 | 200 |
2016-12-28 | $25.51 | $25.51 | $25.51 | $25.51 | $20.18 | 505 |
2016-12-27 | $25.62 | $25.62 | $25.62 | $25.62 | $20.27 | 1,014 |
2016-12-23 | $25.59 | $25.59 | $25.59 | $25.59 | $20.24 | 1 |
2016-12-22 | $26.02 | $26.02 | $26.02 | $26.02 | $20.25 | 431 |
2016-12-21 | $26.06 | $26.06 | $26.06 | $26.06 | $20.28 | 138 |
2016-12-20 | $26.06 | $26.06 | $26.06 | $26.06 | $20.28 | 0 |
2016-12-19 | $26.00 | $26.06 | $26.00 | $26.06 | $20.28 | 766 |
2016-12-16 | $25.92 | $25.92 | $25.90 | $25.90 | $20.15 | 311 |
2016-12-15 | $25.97 | $25.97 | $25.97 | $25.97 | $20.21 | 655 |
2016-12-14 | $26.14 | $26.14 | $26.14 | $26.14 | $20.34 | 2 |
2016-12-13 | $26.14 | $26.14 | $26.14 | $26.14 | $20.34 | 2 |
2016-12-12 | $26.14 | $26.14 | $26.14 | $26.14 | $20.34 | 2 |
2016-12-09 | $26.14 | $26.14 | $26.14 | $26.14 | $20.34 | 447 |
2016-12-08 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 0 |
2016-12-07 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 0 |
2016-12-06 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 0 |
2016-12-05 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 9 |
2016-12-02 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 0 |
2016-12-01 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 0 |
2016-11-30 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 0 |
2016-11-29 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 0 |
2016-11-28 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 80 |
2016-11-25 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 0 |
2016-11-23 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 0 |
2016-11-22 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 0 |
2016-11-21 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 360 |
2016-11-18 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 0 |
2016-11-17 | $24.95 | $24.95 | $24.95 | $24.95 | $19.41 | 145 |
2016-11-16 | $24.92 | $24.92 | $24.92 | $24.92 | $19.39 | 0 |
2016-11-15 | $24.92 | $24.92 | $24.92 | $24.92 | $19.39 | 0 |
2016-11-14 | $24.92 | $24.92 | $24.92 | $24.92 | $19.39 | 0 |
2016-11-11 | $24.93 | $24.96 | $24.92 | $24.92 | $19.39 | 2,587 |
2016-11-10 | $25.08 | $25.08 | $25.08 | $25.08 | $19.51 | 0 |
2016-11-09 | $25.08 | $25.08 | $25.04 | $25.08 | $19.51 | 300 |
2016-11-08 | $25.30 | $25.30 | $25.30 | $25.30 | $19.68 | 0 |
2016-11-07 | $25.30 | $25.30 | $25.30 | $25.30 | $19.68 | 0 |
2016-11-04 | $25.30 | $25.30 | $25.30 | $25.30 | $19.68 | 0 |
2016-11-03 | $25.30 | $25.30 | $25.30 | $25.30 | $19.68 | 0 |
2016-11-02 | $25.30 | $25.30 | $25.30 | $25.30 | $19.68 | 200 |
2016-11-01 | $25.46 | $25.46 | $25.46 | $25.46 | $19.81 | 0 |
2016-10-31 | $25.46 | $25.46 | $25.46 | $25.46 | $19.81 | 0 |
2016-10-28 | $25.46 | $25.46 | $25.46 | $25.46 | $19.81 | 0 |
2016-10-27 | $25.46 | $25.46 | $25.46 | $25.46 | $19.81 | 3 |
2016-10-26 | $25.46 | $25.46 | $25.46 | $25.46 | $19.81 | 9 |
2016-10-25 | $25.46 | $25.46 | $25.46 | $25.46 | $19.81 | 0 |
2016-10-24 | $25.46 | $25.46 | $25.46 | $25.46 | $19.81 | 0 |
2016-10-21 | $25.46 | $25.46 | $25.46 | $25.46 | $19.81 | 0 |
2016-10-20 | $25.46 | $25.46 | $25.46 | $25.46 | $19.81 | 141 |
2016-10-19 | $25.32 | $25.32 | $25.32 | $25.32 | $19.70 | 0 |
2016-10-18 | $25.32 | $25.32 | $25.32 | $25.32 | $19.70 | 336 |
2016-10-17 | $25.63 | $25.63 | $25.63 | $25.63 | $19.94 | 0 |
2016-10-14 | $25.63 | $25.63 | $25.63 | $25.63 | $19.94 | 0 |
2016-10-13 | $25.63 | $25.63 | $25.63 | $25.63 | $19.94 | 0 |
2016-10-12 | $25.63 | $25.63 | $25.63 | $25.63 | $19.94 | 0 |
2016-10-11 | $25.63 | $25.63 | $25.63 | $25.63 | $19.94 | 0 |
2016-10-10 | $25.63 | $25.63 | $25.63 | $25.63 | $19.94 | 4 |
2016-10-07 | $25.63 | $25.63 | $25.63 | $25.63 | $19.94 | 0 |
2016-10-06 | $25.63 | $25.63 | $25.63 | $25.63 | $19.94 | 34 |
2016-10-05 | $25.85 | $25.85 | $25.85 | $25.85 | $20.11 | 0 |
2016-10-04 | $25.85 | $25.85 | $25.85 | $25.85 | $20.11 | 0 |
2016-10-03 | $25.85 | $25.85 | $25.85 | $25.85 | $20.11 | 0 |
2016-09-30 | $25.85 | $25.85 | $25.85 | $25.85 | $19.94 | 134 |
2016-09-29 | $25.57 | $25.57 | $25.57 | $25.57 | $19.73 | 0 |
2016-09-28 | $25.57 | $25.57 | $25.57 | $25.57 | $19.73 | 0 |
2016-09-27 | $25.57 | $25.57 | $25.57 | $25.57 | $19.73 | 205 |
2016-09-26 | $25.77 | $25.77 | $25.77 | $25.77 | $19.88 | 0 |
2016-09-23 | $25.77 | $25.77 | $25.77 | $25.77 | $19.88 | 0 |
2016-09-22 | $25.77 | $25.77 | $25.77 | $25.77 | $19.88 | 0 |
2016-09-21 | $25.77 | $25.77 | $25.77 | $25.77 | $19.88 | 6 |
2016-09-20 | $25.77 | $25.77 | $25.77 | $25.77 | $19.88 | 1 |
2016-09-19 | $25.77 | $25.77 | $25.77 | $25.77 | $19.88 | 0 |
2016-09-16 | $25.77 | $25.77 | $25.77 | $25.77 | $19.88 | 0 |
2016-09-15 | $25.77 | $25.77 | $25.77 | $25.77 | $19.88 | 0 |
2016-09-14 | $25.77 | $25.77 | $25.77 | $25.77 | $19.88 | 13 |
2016-09-13 | $25.77 | $25.77 | $25.77 | $25.77 | $19.88 | 1 |
2016-09-12 | $25.76 | $25.77 | $25.76 | $25.77 | $19.88 | 822 |
2016-09-09 | $25.94 | $25.94 | $25.94 | $25.94 | $20.01 | 415 |
2016-09-08 | $26.09 | $26.09 | $26.09 | $26.09 | $20.13 | 0 |
2016-09-07 | $26.09 | $26.09 | $26.09 | $26.09 | $20.13 | 9 |
2016-09-06 | $26.09 | $26.09 | $26.09 | $26.09 | $20.13 | 2,228 |
2016-09-02 | $25.81 | $25.88 | $25.76 | $25.88 | $19.96 | 6,049 |
2016-09-01 | $25.43 | $25.43 | $25.43 | $25.43 | $19.62 | 0 |
2016-08-31 | $25.43 | $25.43 | $25.43 | $25.43 | $19.62 | 0 |
2016-08-30 | $25.43 | $25.43 | $25.43 | $25.43 | $19.62 | 500 |
2016-08-29 | $25.65 | $25.65 | $25.65 | $25.65 | $19.79 | 0 |
2016-08-26 | $25.65 | $25.65 | $25.65 | $25.65 | $19.79 | 0 |
2016-08-25 | $25.65 | $25.65 | $25.65 | $25.65 | $19.79 | 0 |
2016-08-24 | $25.65 | $25.65 | $25.65 | $25.65 | $19.79 | 3 |
2016-08-23 | $25.65 | $25.65 | $25.65 | $25.65 | $19.79 | 303 |
2016-08-22 | $25.45 | $25.45 | $25.45 | $25.45 | $19.63 | 0 |
2016-08-19 | $25.45 | $25.45 | $25.45 | $25.45 | $19.63 | 100 |
2016-08-18 | $25.39 | $25.39 | $25.39 | $25.39 | $19.59 | 0 |
2016-08-17 | $25.39 | $25.39 | $25.39 | $25.39 | $19.59 | 302 |
2016-08-16 | $25.55 | $25.55 | $25.55 | $25.55 | $19.71 | 1 |
2016-08-15 | $25.55 | $25.55 | $25.55 | $25.55 | $19.71 | 0 |
2016-08-12 | $25.55 | $25.55 | $25.55 | $25.55 | $19.71 | 0 |
2016-08-11 | $25.55 | $25.55 | $25.55 | $25.55 | $19.71 | 900 |
2016-08-10 | $25.38 | $25.38 | $25.38 | $25.38 | $19.58 | 1,588 |
2016-08-09 | $25.20 | $25.20 | $25.20 | $25.20 | $19.44 | 238 |
2016-08-08 | $24.75 | $24.75 | $24.75 | $24.75 | $19.10 | 0 |
2016-08-05 | $24.75 | $24.75 | $24.75 | $24.75 | $19.10 | 0 |
2016-08-04 | $24.75 | $24.75 | $24.75 | $24.75 | $19.10 | 972 |
2016-08-03 | $24.99 | $24.99 | $24.99 | $24.99 | $19.28 | 0 |
2016-08-02 | $24.99 | $24.99 | $24.99 | $24.99 | $19.28 | 0 |
2016-08-01 | $24.99 | $24.99 | $24.99 | $24.99 | $19.28 | 0 |
2016-07-29 | $24.99 | $24.99 | $24.99 | $24.99 | $19.28 | 100 |
2016-07-28 | $24.54 | $24.54 | $24.54 | $24.54 | $18.93 | 0 |
2016-07-27 | $24.54 | $24.54 | $24.54 | $24.54 | $18.93 | 0 |
2016-07-26 | $24.54 | $24.54 | $24.54 | $24.54 | $18.93 | 0 |
2016-07-25 | $24.54 | $24.54 | $24.54 | $24.54 | $18.93 | 0 |
2016-07-22 | $24.54 | $24.54 | $24.54 | $24.54 | $18.93 | 0 |
2016-07-21 | $24.54 | $24.55 | $24.54 | $24.54 | $18.93 | 4,995 |
2016-07-20 | $24.51 | $24.51 | $24.51 | $24.51 | $18.91 | 0 |
2016-07-19 | $24.51 | $24.51 | $24.51 | $24.51 | $18.91 | 0 |
2016-07-18 | $24.51 | $24.51 | $24.51 | $24.51 | $18.91 | 0 |
2016-07-15 | $24.51 | $24.51 | $24.51 | $24.51 | $18.91 | 0 |
2016-07-14 | $24.51 | $24.51 | $24.51 | $24.51 | $18.91 | 0 |
2016-07-13 | $24.53 | $24.53 | $24.51 | $24.51 | $18.91 | 300 |
2016-07-12 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-07-11 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-07-08 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-07-07 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-07-06 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-07-05 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-07-01 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-06-30 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 24 |
2016-06-29 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-06-28 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-06-27 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 1 |
2016-06-24 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-06-23 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-06-22 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-06-21 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-06-20 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-06-17 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-06-16 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-06-15 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-06-14 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 0 |
2016-06-13 | $24.16 | $24.16 | $24.16 | $24.16 | $18.64 | 400 |
COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF (ESGN) News Headlines
Recent COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF (ESGN) News
Similar Companies to COLUMBIA SUSTAINABLE INTERNATIONAL EQUITY INCOME ETF (ESGN) 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 | -- | -- | -- |