Columbia Sustainable U.S. Equity Income ETF (ESGS) Exchange: NYSE ARCA
Data as of April 26, 2024
$42.94 ($-0.67) -1.53%
Columbia Sustainable U.S. Equity Income ETF - Daily Information
Click for more stock information on Columbia Sustainable U.S. Equity Income ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $43.32 |
Previous Close | $42.94 |
High | $43.42 |
Low | $42.94 |
Adjusted Open | $43.32 |
Previous Adjusted Close | $42.94 |
Adjusted High | $43.42 |
Adjusted Low | $42.94 |
About Columbia Sustainable U.S. Equity Income ETF (ESGS)
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. 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, was constructed to provide exposure to U.S. large- and mid-cap companies that are believed to offer sustainable levels of income, as well as total return opportunity. The Index is comprised of a subset of 100 companies within the MSCI USA Index. With a starting point of the MSCI USA Index, the Index was designed to reflect the performance of the top 100 U.S. 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. The Fund may buy shares of Ameriprise Financial, Inc. (the Investment Manager’s parent company), if included in the Index, subject to certain restrictions.
Invest in Columbia Sustainable U.S. Equity Income ETF (ESGS)
Historical Stock Data for Columbia Sustainable U.S. Equity Income ETF (ESGS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $43.32 | $43.42 | $42.94 | $42.94 | $42.94 | 3,812 |
2024-04-11 | $43.29 | $43.77 | $43.29 | $43.61 | $43.61 | 1,845 |
2024-04-10 | $43.58 | $43.76 | $43.56 | $43.63 | $43.63 | 1,714 |
2024-04-09 | $44.09 | $44.11 | $43.88 | $44.11 | $44.11 | 2,751 |
2024-04-08 | $44.15 | $44.30 | $43.96 | $44.07 | $44.07 | 9,445 |
2024-04-05 | $43.82 | $44.20 | $43.82 | $44.09 | $44.09 | 2,782 |
2024-04-04 | $44.62 | $44.62 | $43.74 | $43.75 | $43.75 | 14,448 |
2024-04-03 | $44.10 | $44.33 | $44.10 | $44.19 | $44.19 | 9,197 |
2024-04-02 | $44.00 | $44.10 | $43.91 | $44.09 | $44.09 | 2,238 |
2024-04-01 | $44.62 | $44.62 | $44.24 | $44.29 | $44.29 | 2,119 |
2024-03-28 | $44.36 | $44.54 | $44.36 | $44.53 | $44.53 | 3,067 |
2024-03-27 | $43.93 | $44.28 | $43.93 | $44.27 | $44.27 | 1,896 |
2024-03-26 | $43.83 | $43.85 | $43.71 | $43.71 | $43.71 | 1,372 |
2024-03-25 | $43.92 | $44.05 | $43.77 | $43.77 | $43.77 | 1,906 |
2024-03-22 | $44.03 | $44.03 | $43.83 | $43.87 | $43.87 | 20,038 |
2024-03-21 | $44.11 | $44.37 | $44.11 | $44.25 | $44.06 | 6,576 |
2024-03-20 | $43.54 | $43.81 | $43.47 | $43.78 | $43.59 | 7,061 |
2024-03-19 | $43.27 | $43.49 | $43.24 | $43.42 | $43.23 | 3,079 |
2024-03-18 | $43.31 | $43.31 | $43.22 | $43.26 | $43.07 | 4,574 |
2024-03-15 | $42.97 | $43.18 | $42.96 | $43.08 | $42.89 | 3,348 |
2024-03-14 | $43.14 | $43.17 | $42.96 | $43.12 | $42.93 | 1,821 |
2024-03-13 | $43.49 | $43.49 | $43.30 | $43.30 | $43.11 | 4,905 |
2024-03-12 | $43.27 | $43.27 | $42.97 | $43.21 | $43.02 | 9,956 |
2024-03-11 | $42.78 | $43.13 | $42.66 | $43.08 | $42.89 | 3,053 |
2024-03-08 | $43.15 | $43.15 | $42.89 | $42.89 | $42.70 | 13,037 |
2024-03-07 | $43.14 | $43.22 | $43.07 | $43.14 | $42.95 | 3,784 |
2024-03-06 | $42.80 | $42.96 | $42.68 | $42.77 | $42.58 | 1,720 |
2024-03-05 | $42.69 | $42.69 | $42.37 | $42.52 | $42.33 | 6,712 |
2024-03-04 | $42.56 | $42.82 | $42.56 | $42.66 | $42.48 | 39,592 |
2024-03-01 | $42.50 | $42.80 | $42.50 | $42.69 | $42.51 | 11,262 |
2024-02-29 | $42.33 | $42.44 | $42.25 | $42.41 | $42.23 | 155,253 |
2024-02-28 | $42.28 | $42.38 | $42.09 | $42.21 | $42.03 | 7,162 |
2024-02-27 | $42.27 | $42.32 | $42.27 | $42.32 | $42.13 | 2,062 |
2024-02-26 | $42.37 | $42.37 | $42.37 | $42.37 | $42.19 | 165 |
2024-02-23 | $42.41 | $42.49 | $42.41 | $42.48 | $42.48 | 1,263 |
2024-02-22 | $42.18 | $42.55 | $42.18 | $42.44 | $42.44 | 9,640 |
2024-02-21 | $41.81 | $41.99 | $41.68 | $41.99 | $41.99 | 2,997 |
2024-02-20 | $41.77 | $41.87 | $41.71 | $41.71 | $41.71 | 3,160 |
2024-02-16 | $42.12 | $42.12 | $41.85 | $41.85 | $41.85 | 1,561 |
2024-02-15 | $41.71 | $41.95 | $41.71 | $41.95 | $41.95 | 1,077 |
2024-02-14 | $41.42 | $41.50 | $41.34 | $41.50 | $41.50 | 990 |
2024-02-13 | $41.31 | $41.41 | $41.06 | $41.28 | $41.28 | 2,559 |
2024-02-12 | $41.69 | $41.89 | $41.66 | $41.82 | $41.82 | 5,771 |
2024-02-09 | $41.52 | $41.59 | $41.44 | $41.58 | $41.58 | 4,302 |
2024-02-08 | $41.45 | $41.58 | $41.45 | $41.56 | $41.56 | 3,920 |
2024-02-07 | $41.47 | $41.51 | $41.34 | $41.40 | $41.40 | 3,330 |
2024-02-06 | $41.34 | $41.40 | $41.25 | $41.25 | $41.25 | 986 |
2024-02-05 | $41.18 | $41.28 | $41.10 | $41.24 | $41.24 | 2,697 |
2024-02-02 | $41.41 | $41.59 | $41.37 | $41.45 | $41.45 | 1,647 |
2024-02-01 | $41.11 | $41.43 | $41.00 | $41.39 | $41.39 | 739 |
2024-01-31 | $41.37 | $41.38 | $41.12 | $41.12 | $41.12 | 2,039 |
2024-01-30 | $41.25 | $41.53 | $41.18 | $41.46 | $41.46 | 3,076 |
2024-01-29 | $41.22 | $41.36 | $41.07 | $41.32 | $41.32 | 4,364 |
2024-01-26 | $41.24 | $41.31 | $41.18 | $41.26 | $41.26 | 17,064 |
2024-01-25 | $41.17 | $41.23 | $41.03 | $41.23 | $41.23 | 894 |
2024-01-24 | $41.07 | $41.07 | $40.84 | $40.84 | $40.84 | 41,708 |
2024-01-23 | $40.63 | $40.95 | $40.63 | $40.89 | $40.89 | 3,328 |
2024-01-22 | $40.65 | $40.85 | $40.65 | $40.75 | $40.75 | 601 |
2024-01-19 | $40.37 | $40.61 | $40.35 | $40.57 | $40.57 | 5,601 |
2024-01-18 | $39.98 | $40.18 | $39.93 | $40.18 | $40.18 | 2,131 |
2024-01-17 | $40.02 | $40.03 | $39.90 | $39.97 | $39.97 | 13,697 |
2024-01-16 | $40.42 | $40.42 | $40.08 | $40.17 | $40.17 | 3,733 |
2024-01-12 | $40.37 | $40.41 | $40.37 | $40.41 | $40.41 | 371 |
2024-01-11 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 50 |
2024-01-10 | $40.26 | $40.40 | $40.26 | $40.35 | $40.35 | 1,706 |
2024-01-09 | $40.35 | $40.40 | $40.35 | $40.40 | $40.40 | 351 |
2024-01-08 | $40.30 | $40.67 | $40.30 | $40.67 | $40.67 | 1,189 |
2024-01-05 | $40.36 | $40.43 | $40.36 | $40.43 | $40.43 | 684 |
2024-01-04 | $40.43 | $40.51 | $40.39 | $40.39 | $40.39 | 298 |
2024-01-03 | $40.52 | $40.57 | $40.52 | $40.55 | $40.55 | 915 |
2024-01-02 | $40.58 | $40.83 | $40.58 | $40.74 | $40.74 | 1,327 |
2023-12-29 | $40.56 | $40.64 | $40.56 | $40.64 | $40.64 | 2,302 |
2023-12-28 | $40.79 | $40.87 | $40.75 | $40.75 | $40.75 | 1,257 |
2023-12-27 | $41.09 | $41.13 | $40.71 | $40.75 | $40.75 | 1,666 |
2023-12-26 | $40.89 | $40.89 | $40.80 | $40.80 | $40.80 | 633 |
2023-12-22 | $40.62 | $40.62 | $40.43 | $40.54 | $40.54 | 683 |
2023-12-21 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 178 |
2023-12-20 | $40.70 | $40.97 | $40.13 | $40.13 | $40.13 | 3,786 |
2023-12-19 | $40.73 | $40.90 | $40.66 | $40.66 | $40.66 | 628 |
2023-12-18 | $40.39 | $40.65 | $40.39 | $40.57 | $40.57 | 6,584 |
2023-12-15 | $40.64 | $40.64 | $40.64 | $40.64 | $40.39 | 450 |
2023-12-14 | $40.84 | $40.84 | $40.79 | $40.79 | $40.54 | 397 |
2023-12-13 | $39.84 | $40.30 | $39.81 | $40.30 | $40.06 | 2,092 |
2023-12-12 | $39.74 | $39.91 | $39.66 | $39.79 | $39.54 | 2,338 |
2023-12-11 | $39.10 | $39.72 | $39.10 | $39.69 | $39.45 | 68,721 |
2023-12-08 | $38.93 | $39.16 | $38.93 | $39.14 | $39.14 | 4,337 |
2023-12-07 | $39.07 | $39.07 | $38.91 | $39.02 | $39.02 | 2,477 |
2023-12-06 | $39.19 | $39.19 | $38.85 | $38.85 | $38.85 | 1,283 |
2023-12-05 | $39.12 | $39.12 | $38.90 | $38.98 | $38.98 | 3,898 |
2023-12-04 | $39.03 | $39.48 | $39.03 | $39.32 | $39.32 | 2,655 |
2023-12-01 | $39.10 | $39.47 | $39.10 | $39.35 | $39.35 | 3,019 |
2023-11-30 | $38.89 | $39.14 | $38.89 | $39.04 | $39.04 | 2,928 |
2023-11-29 | $38.97 | $38.97 | $38.68 | $38.68 | $38.68 | 5,354 |
2023-11-28 | $38.82 | $38.83 | $38.71 | $38.72 | $38.72 | 5,467 |
2023-11-27 | $38.84 | $38.88 | $38.78 | $38.78 | $38.78 | 2,829 |
2023-11-24 | $39.01 | $39.01 | $38.92 | $38.92 | $38.92 | 180 |
2023-11-22 | $38.86 | $38.90 | $38.78 | $38.87 | $38.87 | 994 |
2023-11-21 | $38.69 | $38.76 | $38.64 | $38.76 | $38.76 | 1,641 |
2023-11-20 | $38.42 | $38.84 | $38.42 | $38.72 | $38.72 | 2,573 |
2023-11-17 | $38.46 | $38.64 | $38.45 | $38.59 | $38.59 | 3,451 |
2023-11-16 | $38.37 | $38.59 | $38.19 | $38.37 | $38.37 | 3,435 |
2023-11-15 | $38.26 | $38.67 | $38.26 | $38.50 | $38.50 | 8,337 |
2023-11-14 | $38.42 | $38.67 | $38.34 | $38.34 | $38.34 | 1,116 |
2023-11-13 | $38.03 | $38.03 | $37.65 | $37.65 | $37.65 | 2,346 |
2023-11-10 | $37.40 | $37.76 | $37.40 | $37.76 | $37.76 | 7,780 |
2023-11-09 | $37.45 | $37.45 | $37.17 | $37.21 | $37.21 | 1,769 |
2023-11-08 | $37.78 | $37.78 | $37.31 | $37.45 | $37.45 | 7,566 |
2023-11-07 | $37.58 | $37.58 | $37.49 | $37.49 | $37.49 | 322 |
2023-11-06 | $37.81 | $37.81 | $37.65 | $37.67 | $37.67 | 3,018 |
2023-11-03 | $37.88 | $37.88 | $37.82 | $37.82 | $37.82 | 199 |
2023-11-02 | $36.86 | $37.77 | $36.86 | $37.64 | $37.64 | 14,245 |
2023-11-01 | $37.00 | $37.00 | $36.68 | $36.82 | $36.82 | 2,467 |
2023-10-31 | $36.45 | $36.63 | $36.45 | $36.62 | $36.62 | 587 |
2023-10-30 | $36.26 | $36.27 | $36.26 | $36.27 | $36.27 | 354 |
2023-10-27 | $36.27 | $36.27 | $36.04 | $36.04 | $36.04 | 12,415 |
2023-10-26 | $36.65 | $36.65 | $36.51 | $36.51 | $36.51 | 422 |
2023-10-25 | $36.74 | $36.93 | $36.58 | $36.58 | $36.58 | 23,816 |
2023-10-24 | $36.98 | $36.98 | $36.75 | $36.93 | $36.93 | 1,095 |
2023-10-23 | $36.72 | $36.95 | $36.60 | $36.60 | $36.60 | 11,110 |
2023-10-20 | $37.40 | $37.40 | $37.00 | $37.00 | $37.00 | 8,332 |
2023-10-19 | $37.61 | $37.62 | $37.40 | $37.42 | $37.42 | 780 |
2023-10-18 | $37.93 | $37.93 | $37.69 | $37.70 | $37.70 | 2,342 |
2023-10-17 | $37.97 | $37.97 | $37.92 | $37.93 | $37.93 | 1,393 |
2023-10-16 | $37.85 | $37.91 | $37.85 | $37.91 | $37.91 | 1,274 |
2023-10-13 | $37.66 | $37.66 | $37.45 | $37.47 | $37.47 | 2,940 |
2023-10-12 | $38.10 | $38.16 | $37.41 | $37.46 | $37.46 | 4,524 |
2023-10-11 | $37.54 | $37.71 | $37.40 | $37.70 | $37.70 | 2,839 |
2023-10-10 | $37.58 | $37.60 | $37.58 | $37.60 | $37.60 | 705 |
2023-10-09 | $36.99 | $37.34 | $36.99 | $37.34 | $37.34 | 1,415 |
2023-10-06 | $36.43 | $36.96 | $36.43 | $36.90 | $36.90 | 8,786 |
2023-10-05 | $36.62 | $36.66 | $36.62 | $36.66 | $36.66 | 179 |
2023-10-04 | $36.74 | $36.82 | $36.74 | $36.82 | $36.82 | 479 |
2023-10-03 | $37.15 | $37.16 | $36.74 | $36.82 | $36.82 | 4,056 |
2023-10-02 | $37.34 | $37.74 | $36.96 | $37.15 | $37.15 | 2,418 |
2023-09-29 | $38.13 | $38.13 | $37.46 | $37.46 | $37.46 | 3,065 |
2023-09-28 | $37.68 | $37.81 | $37.68 | $37.70 | $37.70 | 24,940 |
2023-09-27 | $37.39 | $37.67 | $37.39 | $37.51 | $37.51 | 5,461 |
2023-09-26 | $37.70 | $37.70 | $37.51 | $37.51 | $37.51 | 1,305 |
2023-09-25 | $37.87 | $37.98 | $37.60 | $37.93 | $37.93 | 7,980 |
2023-09-22 | $38.30 | $38.30 | $38.12 | $38.12 | $37.86 | 637 |
2023-09-21 | $38.37 | $38.37 | $38.16 | $38.16 | $37.91 | 2,560 |
2023-09-20 | $38.98 | $38.98 | $38.54 | $38.54 | $38.29 | 1,774 |
2023-09-19 | $38.60 | $38.63 | $38.53 | $38.63 | $38.37 | 13,230 |
2023-09-18 | $38.75 | $38.81 | $38.69 | $38.73 | $38.47 | 2,745 |
2023-09-15 | $38.88 | $38.88 | $38.71 | $38.71 | $38.45 | 1,066 |
2023-09-14 | $38.91 | $39.17 | $38.91 | $39.08 | $38.82 | 2,371 |
2023-09-13 | $38.79 | $38.87 | $38.71 | $38.71 | $38.45 | 618 |
2023-09-12 | $38.91 | $38.91 | $38.76 | $38.76 | $38.50 | 355 |
2023-09-11 | $38.88 | $38.89 | $38.68 | $38.68 | $38.43 | 1,521 |
2023-09-08 | $38.83 | $38.83 | $38.66 | $38.66 | $38.40 | 1,617 |
2023-09-07 | $38.78 | $38.78 | $38.59 | $38.59 | $38.33 | 1,157 |
2023-09-06 | $38.75 | $38.75 | $38.66 | $38.66 | $38.41 | 407 |
2023-09-05 | $38.94 | $38.94 | $38.80 | $38.80 | $38.54 | 1,118 |
2023-09-01 | $38.94 | $39.00 | $38.94 | $39.00 | $38.74 | 367 |
2023-08-31 | $39.01 | $39.03 | $39.01 | $39.03 | $38.77 | 9,435 |
2023-08-30 | $39.06 | $39.06 | $38.93 | $39.00 | $38.74 | 4,146 |
2023-08-29 | $38.82 | $38.96 | $38.50 | $38.94 | $38.68 | 2,484 |
2023-08-28 | $38.42 | $38.55 | $38.23 | $38.55 | $38.29 | 21,549 |
2023-08-25 | $37.92 | $38.39 | $37.92 | $38.28 | $38.03 | 1,247 |
2023-08-24 | $38.16 | $38.22 | $38.09 | $38.09 | $37.84 | 960 |
2023-08-23 | $38.01 | $38.35 | $38.01 | $38.35 | $38.10 | 2,287 |
2023-08-22 | $38.32 | $38.32 | $38.12 | $38.13 | $37.88 | 776 |
2023-08-21 | $38.09 | $38.49 | $38.09 | $38.41 | $38.16 | 33,516 |
2023-08-18 | $38.28 | $38.40 | $38.24 | $38.36 | $38.11 | 2,428 |
2023-08-17 | $38.30 | $38.69 | $38.30 | $38.31 | $38.06 | 2,178 |
2023-08-16 | $38.69 | $38.78 | $38.47 | $38.47 | $38.21 | 651 |
2023-08-15 | $38.65 | $38.65 | $38.65 | $38.65 | $38.39 | 303 |
2023-08-14 | $39.05 | $39.05 | $38.96 | $38.96 | $38.70 | 898 |
2023-08-11 | $38.86 | $39.12 | $38.86 | $39.06 | $39.06 | 3,090 |
2023-08-10 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 100 |
2023-08-09 | $39.10 | $39.31 | $39.08 | $39.08 | $39.08 | 1,839 |
2023-08-08 | $38.99 | $39.21 | $38.79 | $39.21 | $39.21 | 10,654 |
2023-08-07 | $39.32 | $39.38 | $39.26 | $39.37 | $39.37 | 30,401 |
2023-08-04 | $39.33 | $39.33 | $38.98 | $38.98 | $38.98 | 459 |
2023-08-03 | $39.16 | $39.31 | $39.04 | $39.18 | $39.18 | 1,360 |
2023-08-02 | $39.46 | $39.47 | $39.30 | $39.38 | $39.38 | 3,832 |
2023-08-01 | $39.56 | $39.74 | $39.56 | $39.67 | $39.67 | 1,783 |
2023-07-31 | $39.78 | $39.78 | $39.58 | $39.69 | $39.69 | 2,661 |
2023-07-28 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 206 |
2023-07-27 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 134 |
2023-07-26 | $39.63 | $39.63 | $39.37 | $39.43 | $39.43 | 6,142 |
2023-07-25 | $39.35 | $39.57 | $39.35 | $39.47 | $39.47 | 851 |
2023-07-24 | $39.31 | $39.31 | $39.18 | $39.29 | $39.29 | 678 |
2023-07-21 | $39.18 | $39.18 | $39.03 | $39.10 | $39.10 | 4,112 |
2023-07-20 | $38.99 | $38.99 | $38.73 | $38.92 | $38.92 | 1,819 |
2023-07-19 | $38.95 | $38.95 | $38.57 | $38.86 | $38.86 | 15,670 |
2023-07-18 | $38.72 | $38.76 | $38.26 | $38.66 | $38.66 | 8,569 |
2023-07-17 | $38.17 | $38.43 | $38.10 | $38.10 | $38.10 | 14,545 |
2023-07-14 | $38.86 | $38.86 | $38.32 | $38.34 | $38.34 | 1,327 |
2023-07-13 | $38.38 | $38.63 | $38.38 | $38.63 | $38.63 | 966 |
2023-07-12 | $38.44 | $38.44 | $38.34 | $38.37 | $38.37 | 2,634 |
2023-07-11 | $37.97 | $38.10 | $37.97 | $38.10 | $38.10 | 9,879 |
2023-07-10 | $37.93 | $37.93 | $37.48 | $37.77 | $37.77 | 10,494 |
2023-07-07 | $37.37 | $37.91 | $37.32 | $37.51 | $37.51 | 23,756 |
2023-07-06 | $37.27 | $37.69 | $37.08 | $37.20 | $37.20 | 32,264 |
2023-07-05 | $38.08 | $38.08 | $37.73 | $37.86 | $37.86 | 10,980 |
2023-07-03 | $38.02 | $38.12 | $37.86 | $38.12 | $38.12 | 1,038 |
2023-06-30 | $37.75 | $37.84 | $37.74 | $37.84 | $37.84 | 598 |
2023-06-29 | $37.50 | $37.51 | $37.17 | $37.51 | $37.51 | 4,514 |
2023-06-28 | $37.61 | $37.61 | $37.16 | $37.23 | $37.23 | 5,958 |
2023-06-27 | $37.48 | $37.48 | $37.46 | $37.46 | $37.46 | 2,746 |
2023-06-26 | $37.00 | $37.02 | $37.00 | $37.02 | $37.02 | 257 |
2023-06-23 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 113 |
2023-06-22 | $37.36 | $37.36 | $36.95 | $37.27 | $37.27 | 1,781 |
2023-06-21 | $37.40 | $37.44 | $37.40 | $37.43 | $37.43 | 296 |
2023-06-20 | $37.40 | $37.50 | $37.40 | $37.50 | $37.50 | 416 |
2023-06-16 | $37.90 | $37.90 | $37.74 | $37.85 | $37.85 | 499 |
2023-06-15 | $37.72 | $37.92 | $37.72 | $37.92 | $37.92 | 1,508 |
2023-06-14 | $37.37 | $37.58 | $37.37 | $37.50 | $37.50 | 385 |
2023-06-13 | $37.25 | $37.66 | $37.25 | $37.49 | $37.49 | 7,441 |
2023-06-12 | $37.13 | $37.17 | $37.03 | $37.13 | $37.13 | 3,794 |
2023-06-09 | $37.06 | $37.11 | $37.06 | $37.09 | $37.09 | 2,486 |
2023-06-08 | $37.13 | $37.32 | $37.09 | $37.21 | $37.21 | 105,864 |
2023-06-07 | $37.18 | $37.18 | $37.10 | $37.10 | $37.10 | 948 |
2023-06-06 | $36.39 | $36.78 | $36.39 | $36.71 | $36.71 | 1,356 |
2023-06-05 | $36.78 | $36.79 | $36.55 | $36.55 | $36.55 | 1,689 |
2023-06-02 | $35.92 | $36.78 | $35.92 | $36.70 | $36.70 | 5,637 |
2023-06-01 | $35.95 | $36.01 | $35.92 | $35.98 | $35.98 | 2,462 |
2023-05-31 | $35.81 | $36.05 | $35.81 | $35.96 | $35.96 | 4,373 |
2023-05-30 | $36.03 | $36.09 | $36.03 | $36.09 | $36.09 | 449 |
2023-05-26 | $36.25 | $36.30 | $35.86 | $36.21 | $36.21 | 4,260 |
2023-05-25 | $35.55 | $35.81 | $35.40 | $35.81 | $35.81 | 906 |
2023-05-24 | $36.14 | $36.21 | $35.94 | $35.94 | $35.94 | 13,571 |
2023-05-23 | $36.60 | $36.83 | $36.29 | $36.50 | $36.50 | 3,862 |
2023-05-22 | $36.62 | $36.66 | $36.60 | $36.65 | $36.65 | 5,008 |
2023-05-19 | $37.05 | $37.05 | $36.78 | $36.87 | $36.87 | 2,526 |
2023-05-18 | $36.75 | $36.92 | $36.64 | $36.92 | $36.92 | 4,057 |
2023-05-17 | $36.42 | $36.69 | $36.42 | $36.65 | $36.65 | 2,658 |
2023-05-16 | $36.37 | $36.40 | $36.13 | $36.30 | $36.30 | 4,048 |
2023-05-15 | $36.61 | $36.78 | $36.51 | $36.77 | $36.77 | 1,100 |
2023-05-12 | $36.25 | $36.73 | $36.12 | $36.44 | $36.44 | 4,835 |
2023-05-11 | $36.51 | $36.61 | $36.47 | $36.54 | $36.54 | 5,439 |
2023-05-10 | $36.76 | $36.76 | $36.75 | $36.75 | $36.75 | 431 |
2023-05-09 | $36.65 | $36.96 | $36.64 | $36.80 | $36.80 | 2,897 |
2023-05-08 | $37.49 | $37.49 | $36.95 | $37.04 | $37.04 | 7,774 |
2023-05-05 | $36.84 | $37.08 | $36.83 | $37.08 | $37.08 | 3,679 |
2023-05-04 | $36.53 | $36.54 | $36.43 | $36.45 | $36.45 | 2,216 |
2023-05-03 | $37.40 | $37.40 | $36.85 | $36.85 | $36.85 | 2,155 |
2023-05-02 | $38.00 | $38.00 | $37.02 | $37.21 | $37.21 | 1,013 |
2023-05-01 | $37.21 | $37.85 | $37.21 | $37.78 | $37.78 | 750 |
2023-04-28 | $37.64 | $37.76 | $37.64 | $37.76 | $37.76 | 606 |
2023-04-27 | $37.56 | $37.56 | $37.04 | $37.40 | $37.40 | 1,403 |
2023-04-26 | $36.83 | $36.95 | $36.60 | $36.77 | $36.77 | 1,607 |
2023-04-25 | $37.30 | $37.30 | $37.22 | $37.22 | $37.22 | 429 |
2023-04-24 | $37.98 | $37.98 | $37.54 | $37.65 | $37.65 | 4,465 |
2023-04-21 | $37.49 | $37.71 | $37.49 | $37.65 | $37.65 | 2,251 |
2023-04-20 | $37.69 | $37.90 | $37.69 | $37.70 | $37.70 | 1,715 |
2023-04-19 | $37.83 | $37.98 | $37.83 | $37.88 | $37.88 | 1,877 |
2023-04-18 | $38.27 | $38.27 | $37.80 | $37.93 | $37.93 | 636 |
2023-04-17 | $37.71 | $37.98 | $37.70 | $37.94 | $37.94 | 2,175 |
2023-04-14 | $37.77 | $37.80 | $37.75 | $37.77 | $37.77 | 10,009 |
2023-04-13 | $37.80 | $37.85 | $37.79 | $37.85 | $37.85 | 687 |
2023-04-12 | $37.70 | $37.75 | $37.60 | $37.60 | $37.60 | 2,732 |
2023-04-11 | $37.95 | $38.05 | $37.79 | $37.81 | $37.81 | 2,517 |
2023-04-10 | $37.72 | $37.79 | $37.51 | $37.79 | $37.79 | 4,276 |
2023-04-06 | $37.54 | $37.65 | $37.51 | $37.51 | $37.51 | 4,538 |
2023-04-05 | $37.46 | $37.57 | $37.46 | $37.57 | $37.57 | 1,416 |
2023-04-04 | $37.46 | $37.93 | $37.32 | $37.52 | $37.52 | 4,449 |
2023-04-03 | $37.92 | $37.98 | $37.86 | $37.86 | $37.86 | 492 |
2023-03-31 | $37.58 | $37.76 | $37.46 | $37.64 | $37.64 | 3,251 |
2023-03-30 | $37.19 | $37.44 | $37.19 | $37.44 | $37.44 | 1,085 |
2023-03-29 | $36.98 | $37.13 | $36.92 | $37.13 | $37.13 | 2,022 |
2023-03-28 | $36.47 | $36.60 | $36.24 | $36.50 | $36.50 | 2,906 |
2023-03-27 | $36.53 | $36.62 | $36.49 | $36.49 | $36.49 | 100,064 |
2023-03-24 | $36.35 | $36.44 | $36.26 | $36.44 | $36.20 | 435 |
2023-03-23 | $36.54 | $36.54 | $36.29 | $36.29 | $36.06 | 1,912 |
2023-03-22 | $36.75 | $37.14 | $36.41 | $36.41 | $36.18 | 5,036 |
2023-03-21 | $36.77 | $36.97 | $36.74 | $36.97 | $36.74 | 4,420 |
2023-03-20 | $36.45 | $36.60 | $36.35 | $36.60 | $36.60 | 966 |
2023-03-17 | $36.17 | $36.31 | $36.07 | $36.15 | $36.15 | 1,109 |
2023-03-16 | $36.24 | $36.63 | $36.06 | $36.63 | $36.63 | 1,232 |
2023-03-15 | $36.07 | $36.19 | $35.76 | $36.02 | $36.02 | 3,250 |
2023-03-14 | $36.20 | $36.51 | $36.20 | $36.49 | $36.49 | 895 |
2023-03-13 | $36.65 | $36.65 | $36.13 | $36.13 | $36.13 | 1,143 |
2023-03-10 | $36.64 | $37.13 | $36.39 | $36.39 | $36.39 | 4,009 |
2023-03-09 | $37.49 | $37.49 | $36.88 | $37.03 | $37.03 | 3,212 |
2023-03-08 | $37.63 | $37.72 | $37.34 | $37.56 | $37.56 | 5,184 |
2023-03-07 | $37.52 | $37.52 | $37.43 | $37.52 | $37.52 | 354 |
2023-03-06 | $38.13 | $38.30 | $38.04 | $38.09 | $38.09 | 16,681 |
2023-03-03 | $37.80 | $38.22 | $37.79 | $38.14 | $38.14 | 4,430 |
2023-03-02 | $37.60 | $37.83 | $37.60 | $37.83 | $37.83 | 1,699 |
2023-03-01 | $37.79 | $37.80 | $37.57 | $37.58 | $37.58 | 7,953 |
2023-02-28 | $37.83 | $37.83 | $37.71 | $37.71 | $37.71 | 1,756 |
2023-02-27 | $38.10 | $38.10 | $37.86 | $37.86 | $37.86 | 4,100 |
2023-02-24 | $37.63 | $37.92 | $37.63 | $37.80 | $37.80 | 1,627 |
2023-02-23 | $37.77 | $38.21 | $37.68 | $37.96 | $37.96 | 6,155 |
2023-02-22 | $37.81 | $38.02 | $37.77 | $37.77 | $37.77 | 2,478 |
2023-02-21 | $38.04 | $38.14 | $37.96 | $37.96 | $37.96 | 3,551 |
2023-02-17 | $38.67 | $38.79 | $38.67 | $38.68 | $38.68 | 10,230 |
2023-02-16 | $38.90 | $38.90 | $38.74 | $38.85 | $38.85 | 412 |
2023-02-15 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 520 |
2023-02-14 | $39.26 | $39.34 | $39.01 | $39.16 | $39.16 | 2,728 |
2023-02-13 | $39.15 | $39.31 | $39.15 | $39.19 | $39.19 | 1,286 |
2023-02-10 | $38.54 | $38.82 | $38.54 | $38.82 | $38.82 | 670 |
2023-02-09 | $39.05 | $39.05 | $38.47 | $38.47 | $38.47 | 850 |
2023-02-08 | $39.13 | $39.13 | $38.93 | $38.95 | $38.95 | 5,225 |
2023-02-07 | $38.90 | $39.32 | $38.83 | $39.32 | $39.32 | 4,266 |
2023-02-06 | $38.87 | $39.13 | $38.84 | $39.05 | $39.05 | 12,007 |
2023-02-03 | $39.15 | $39.56 | $39.10 | $39.20 | $39.20 | 8,406 |
2023-02-02 | $39.63 | $39.76 | $39.21 | $39.43 | $39.43 | 12,179 |
2023-02-01 | $39.33 | $39.86 | $38.93 | $39.41 | $39.41 | 5,835 |
2023-01-31 | $38.84 | $39.38 | $38.83 | $39.26 | $39.26 | 11,417 |
2023-01-30 | $39.06 | $39.15 | $38.74 | $38.80 | $38.80 | 1,201 |
2023-01-27 | $39.16 | $39.40 | $39.09 | $39.15 | $39.15 | 6,750 |
2023-01-26 | $38.89 | $39.28 | $38.89 | $39.20 | $39.20 | 20,912 |
2023-01-25 | $38.78 | $38.96 | $38.75 | $38.78 | $38.78 | 4,320 |
2023-01-24 | $38.62 | $38.84 | $38.62 | $38.78 | $38.78 | 2,430 |
2023-01-23 | $38.86 | $39.00 | $38.40 | $38.69 | $38.69 | 10,828 |
2023-01-20 | $37.85 | $38.37 | $37.85 | $38.37 | $38.37 | 1,137 |
2023-01-19 | $37.64 | $38.11 | $37.45 | $37.79 | $37.79 | 5,534 |
2023-01-18 | $38.50 | $38.50 | $38.12 | $38.14 | $38.14 | 2,681 |
2023-01-17 | $38.88 | $38.88 | $38.85 | $38.85 | $38.85 | 578 |
2023-01-13 | $38.94 | $39.14 | $38.84 | $39.14 | $39.14 | 1,071 |
2023-01-12 | $38.84 | $39.08 | $38.84 | $39.00 | $39.00 | 5,834 |
2023-01-11 | $39.02 | $39.02 | $38.69 | $38.81 | $38.81 | 1,075 |
2023-01-10 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 304 |
2023-01-09 | $38.77 | $38.82 | $38.31 | $38.45 | $38.45 | 3,135 |
2023-01-06 | $38.37 | $38.58 | $38.37 | $38.55 | $38.55 | 1,110 |
2023-01-05 | $37.59 | $37.64 | $37.38 | $37.55 | $37.55 | 4,444 |
2023-01-04 | $37.62 | $37.81 | $37.50 | $37.69 | $37.69 | 2,460 |
2023-01-03 | $37.55 | $37.55 | $36.98 | $37.29 | $37.29 | 1,000 |
2022-12-30 | $37.30 | $37.38 | $37.08 | $37.38 | $37.38 | 5,604 |
2022-12-29 | $37.36 | $37.49 | $37.36 | $37.49 | $37.49 | 1,434 |
2022-12-28 | $37.53 | $37.53 | $37.00 | $37.00 | $37.00 | 3,501 |
2022-12-27 | $37.22 | $37.59 | $37.22 | $37.45 | $37.45 | 1,106 |
2022-12-23 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 181 |
2022-12-22 | $36.92 | $36.92 | $36.80 | $36.89 | $36.89 | 4,209 |
2022-12-21 | $37.48 | $37.48 | $37.28 | $37.39 | $37.39 | 3,467 |
2022-12-20 | $36.95 | $36.95 | $36.75 | $36.81 | $36.81 | 2,903 |
2022-12-19 | $36.87 | $36.87 | $36.62 | $36.69 | $36.69 | 766 |
2022-12-16 | $37.15 | $37.15 | $37.15 | $37.15 | $36.90 | 102 |
2022-12-15 | $37.34 | $37.50 | $37.11 | $37.43 | $37.18 | 1,134 |
2022-12-14 | $38.55 | $38.65 | $38.21 | $38.29 | $38.03 | 828 |
2022-12-13 | $38.49 | $38.68 | $38.49 | $38.63 | $38.63 | 661 |
2022-12-12 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 7 |
2022-12-09 | $38.02 | $38.02 | $37.57 | $37.60 | $37.60 | 1,528 |
2022-12-08 | $37.77 | $37.95 | $37.77 | $37.95 | $37.95 | 222 |
2022-12-07 | $37.92 | $37.92 | $37.80 | $37.80 | $37.80 | 2,440 |
2022-12-06 | $38.40 | $38.40 | $37.81 | $37.81 | $37.81 | 673 |
2022-12-05 | $38.52 | $38.52 | $38.12 | $38.23 | $38.23 | 1,064 |
2022-12-02 | $38.87 | $39.02 | $38.71 | $38.97 | $38.97 | 11,114 |
2022-12-01 | $38.83 | $39.21 | $38.83 | $39.07 | $39.07 | 14,510 |
2022-11-30 | $38.14 | $39.14 | $38.14 | $39.14 | $39.14 | 1,065 |
2022-11-29 | $38.01 | $38.21 | $38.01 | $38.18 | $38.18 | 4,519 |
2022-11-28 | $38.73 | $38.73 | $38.06 | $38.20 | $38.20 | 7,596 |
2022-11-25 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 5 |
2022-11-23 | $38.65 | $38.66 | $38.50 | $38.66 | $38.66 | 372 |
2022-11-22 | $38.33 | $38.59 | $38.33 | $38.57 | $38.57 | 2,637 |
2022-11-21 | $37.89 | $37.99 | $37.64 | $37.97 | $37.97 | 4,406 |
2022-11-18 | $37.89 | $38.01 | $37.85 | $38.01 | $38.01 | 12,717 |
2022-11-17 | $37.45 | $37.71 | $37.45 | $37.70 | $37.70 | 2,957 |
2022-11-16 | $37.92 | $38.00 | $37.75 | $37.75 | $37.75 | 3,444 |
2022-11-15 | $38.36 | $38.45 | $38.17 | $38.31 | $38.31 | 976 |
2022-11-14 | $38.20 | $38.20 | $38.03 | $38.03 | $38.03 | 145 |
2022-11-11 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 128 |
2022-11-10 | $37.71 | $37.71 | $37.43 | $37.46 | $37.46 | 8,711 |
2022-11-09 | $36.41 | $36.60 | $36.10 | $36.10 | $36.10 | 16,044 |
2022-11-08 | $36.90 | $36.90 | $36.59 | $36.78 | $36.78 | 1,418 |
2022-11-07 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 122 |
2022-11-04 | $35.55 | $36.00 | $35.55 | $36.00 | $36.00 | 430 |
2022-11-03 | $35.14 | $35.35 | $35.14 | $35.35 | $35.35 | 281 |
2022-11-02 | $36.31 | $36.31 | $35.77 | $35.77 | $35.77 | 685 |
2022-11-01 | $36.42 | $36.48 | $36.42 | $36.48 | $36.48 | 190 |
2022-10-31 | $36.42 | $36.46 | $36.35 | $36.40 | $36.40 | 1,030 |
2022-10-28 | $36.42 | $36.62 | $36.37 | $36.62 | $36.62 | 1,460 |
2022-10-27 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 47 |
2022-10-26 | $35.85 | $35.93 | $35.75 | $35.75 | $35.75 | 1,982 |
2022-10-25 | $35.31 | $35.58 | $35.22 | $35.58 | $35.58 | 1,066 |
2022-10-24 | $34.83 | $35.03 | $34.83 | $35.03 | $35.03 | 4,024 |
2022-10-21 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 82 |
2022-10-20 | $34.11 | $34.11 | $33.92 | $33.92 | $33.92 | 1,045 |
2022-10-19 | $34.21 | $34.22 | $34.05 | $34.18 | $34.18 | 586 |
2022-10-18 | $34.21 | $34.26 | $33.92 | $34.21 | $34.21 | 4,766 |
2022-10-17 | $33.34 | $33.89 | $33.34 | $33.85 | $33.85 | 1,397 |
2022-10-14 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 126 |
2022-10-13 | $32.91 | $34.06 | $32.80 | $34.06 | $34.06 | 2,143 |
2022-10-12 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 252 |
2022-10-11 | $32.80 | $33.54 | $32.80 | $33.06 | $33.06 | 2,856 |
2022-10-10 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 54 |
2022-10-07 | $33.73 | $33.84 | $33.40 | $33.42 | $33.42 | 1,527 |
2022-10-06 | $34.22 | $34.28 | $34.06 | $34.25 | $34.25 | 596 |
2022-10-05 | $34.40 | $34.56 | $34.40 | $34.55 | $34.55 | 402 |
2022-10-04 | $34.30 | $34.72 | $34.23 | $34.63 | $34.63 | 6,416 |
2022-10-03 | $32.97 | $33.61 | $32.97 | $33.46 | $33.46 | 1,795 |
2022-09-30 | $32.53 | $32.91 | $32.40 | $32.40 | $32.40 | 531 |
2022-09-29 | $32.84 | $32.84 | $32.78 | $32.78 | $32.78 | 107,154 |
2022-09-28 | $33.15 | $33.50 | $33.15 | $33.49 | $33.49 | 50,008 |
2022-09-27 | $32.99 | $32.99 | $32.33 | $32.57 | $32.57 | 6,827 |
2022-09-26 | $33.18 | $33.19 | $32.75 | $32.75 | $32.75 | 10,454 |
2022-09-23 | $33.17 | $33.64 | $33.11 | $33.52 | $33.26 | 1,128 |
2022-09-22 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 97 |
2022-09-21 | $35.31 | $35.43 | $34.68 | $34.68 | $34.68 | 1,041 |
2022-09-20 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 4 |
2022-09-19 | $35.34 | $35.64 | $35.34 | $35.64 | $35.64 | 2,162 |
2022-09-16 | $35.21 | $35.21 | $34.96 | $35.12 | $35.12 | 2,848 |
2022-09-15 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 108 |
2022-09-14 | $35.61 | $35.82 | $35.61 | $35.82 | $35.82 | 642 |
2022-09-13 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 239 |
2022-09-12 | $37.50 | $37.50 | $37.31 | $37.39 | $37.39 | 1,863 |
2022-09-09 | $37.03 | $37.05 | $37.03 | $37.05 | $37.05 | 175 |
2022-09-08 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 10 |
2022-09-07 | $35.86 | $36.31 | $35.86 | $36.31 | $36.31 | 298 |
2022-09-06 | $35.67 | $35.76 | $35.62 | $35.62 | $35.62 | 6,462 |
2022-09-02 | $36.28 | $36.47 | $35.85 | $35.85 | $35.85 | 1,358 |
2022-09-01 | $35.53 | $36.10 | $35.53 | $35.99 | $35.99 | 1,940 |
2022-08-31 | $36.26 | $36.26 | $36.09 | $36.09 | $36.09 | 188 |
2022-08-30 | $36.58 | $36.58 | $36.35 | $36.53 | $36.53 | 2,950 |
2022-08-29 | $36.89 | $36.97 | $36.72 | $36.72 | $36.72 | 1,898 |
2022-08-26 | $36.96 | $36.96 | $36.81 | $36.81 | $36.81 | 253 |
2022-08-25 | $37.79 | $37.83 | $37.79 | $37.83 | $37.83 | 190 |
2022-08-24 | $37.36 | $37.38 | $37.36 | $37.38 | $37.38 | 825 |
2022-08-23 | $37.55 | $37.55 | $37.34 | $37.34 | $37.34 | 875 |
2022-08-22 | $37.50 | $37.50 | $37.24 | $37.25 | $37.25 | 16,410 |
2022-08-19 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 226 |
2022-08-18 | $37.86 | $38.48 | $37.86 | $38.37 | $38.37 | 879 |
2022-08-17 | $38.29 | $38.41 | $38.29 | $38.34 | $38.34 | 2,597 |
2022-08-16 | $38.46 | $38.56 | $38.45 | $38.53 | $38.53 | 643 |
2022-08-15 | $38.36 | $38.36 | $38.24 | $38.25 | $38.25 | 319 |
2022-08-12 | $38.05 | $38.32 | $38.05 | $38.31 | $38.31 | 646 |
2022-08-11 | $37.93 | $38.01 | $37.65 | $37.65 | $37.65 | 5,119 |
2022-08-10 | $37.41 | $37.41 | $37.28 | $37.28 | $37.28 | 406 |
2022-08-09 | $36.84 | $36.92 | $36.58 | $36.58 | $36.58 | 1,812 |
2022-08-08 | $36.79 | $36.79 | $36.65 | $36.65 | $36.65 | 2,425 |
2022-08-05 | $36.68 | $36.68 | $36.46 | $36.56 | $36.56 | 1,549 |
2022-08-04 | $36.83 | $36.88 | $36.47 | $36.47 | $36.47 | 1,524 |
2022-08-03 | $36.87 | $36.94 | $36.83 | $36.83 | $36.83 | 677 |
2022-08-02 | $36.78 | $36.94 | $36.50 | $36.50 | $36.50 | 1,813 |
2022-08-01 | $36.89 | $37.04 | $36.84 | $36.88 | $36.88 | 1,739 |
2022-07-29 | $36.81 | $37.07 | $36.81 | $36.94 | $36.94 | 837 |
2022-07-28 | $36.09 | $36.61 | $36.09 | $36.61 | $36.61 | 137 |
2022-07-27 | $35.76 | $36.18 | $35.76 | $36.18 | $36.18 | 581 |
2022-07-26 | $35.84 | $35.90 | $35.56 | $35.68 | $35.68 | 2,205 |
2022-07-25 | $36.01 | $36.02 | $35.90 | $35.90 | $35.90 | 2,148 |
2022-07-22 | $35.77 | $35.77 | $35.71 | $35.71 | $35.71 | 1,026 |
2022-07-21 | $35.82 | $35.82 | $35.78 | $35.78 | $35.78 | 1,115 |
2022-07-20 | $36.01 | $36.01 | $35.67 | $35.78 | $35.78 | 7,115 |
2022-07-19 | $35.56 | $35.76 | $35.56 | $35.76 | $35.76 | 1,420 |
2022-07-18 | $35.08 | $35.08 | $34.87 | $34.87 | $34.87 | 540 |
2022-07-15 | $34.97 | $34.97 | $34.85 | $34.95 | $34.95 | 1,115 |
2022-07-14 | $34.07 | $34.33 | $34.07 | $34.32 | $34.32 | 892 |
2022-07-13 | $34.81 | $34.89 | $34.71 | $34.85 | $34.85 | 6,441 |
2022-07-12 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 43 |
2022-07-11 | $35.00 | $35.00 | $34.98 | $34.98 | $34.98 | 579 |
2022-07-08 | $35.27 | $35.27 | $35.22 | $35.22 | $35.22 | 266 |
2022-07-07 | $35.22 | $35.34 | $35.22 | $35.32 | $35.32 | 764 |
2022-07-06 | $34.83 | $35.12 | $34.82 | $34.82 | $34.82 | 2,966 |
2022-07-05 | $34.25 | $34.81 | $34.25 | $34.81 | $34.81 | 794 |
2022-07-01 | $35.02 | $35.12 | $34.77 | $35.12 | $35.12 | 971 |
2022-06-30 | $34.51 | $34.78 | $34.51 | $34.58 | $34.58 | 1,089 |
2022-06-29 | $35.07 | $35.21 | $35.02 | $35.02 | $35.02 | 1,800 |
2022-06-28 | $36.05 | $36.10 | $35.27 | $35.36 | $35.36 | 5,077 |
2022-06-27 | $35.72 | $35.72 | $35.54 | $35.54 | $35.54 | 652 |
2022-06-24 | $35.24 | $35.45 | $35.23 | $35.45 | $35.45 | 334 |
2022-06-23 | $34.38 | $34.61 | $34.36 | $34.61 | $34.36 | 1,072 |
2022-06-22 | $34.41 | $34.94 | $34.40 | $34.64 | $34.39 | 2,194 |
2022-06-21 | $34.70 | $35.01 | $34.63 | $34.73 | $34.48 | 10,663 |
2022-06-17 | $34.10 | $34.10 | $33.71 | $34.00 | $33.76 | 714 |
2022-06-16 | $34.26 | $34.26 | $33.71 | $34.08 | $33.84 | 4,072 |
2022-06-15 | $35.36 | $35.84 | $34.84 | $35.36 | $35.11 | 7,067 |
2022-06-14 | $35.32 | $35.32 | $35.07 | $35.19 | $34.93 | 2,841 |
2022-06-13 | $36.50 | $36.50 | $35.32 | $35.32 | $35.07 | 6,268 |
2022-06-10 | $37.50 | $37.50 | $36.82 | $36.82 | $36.56 | 1,471 |
2022-06-09 | $37.95 | $38.04 | $37.72 | $37.72 | $37.46 | 1,347 |
2022-06-08 | $38.40 | $38.70 | $38.40 | $38.43 | $38.15 | 5,790 |
2022-06-07 | $38.59 | $39.02 | $38.59 | $39.02 | $38.74 | 789 |
2022-06-06 | $38.89 | $39.05 | $38.56 | $38.66 | $38.39 | 4,537 |
2022-06-03 | $38.44 | $38.67 | $38.44 | $38.50 | $38.22 | 734 |
2022-06-02 | $38.45 | $38.95 | $38.44 | $38.95 | $38.67 | 1,023 |
2022-06-01 | $38.26 | $38.77 | $38.25 | $38.60 | $38.33 | 7,111 |
2022-05-31 | $39.06 | $39.06 | $38.82 | $38.82 | $38.55 | 1,263 |
2022-05-27 | $38.90 | $39.06 | $38.81 | $39.06 | $38.78 | 4,477 |
2022-05-26 | $38.69 | $38.75 | $38.51 | $38.51 | $38.23 | 699 |
2022-05-25 | $37.73 | $37.89 | $37.69 | $37.89 | $37.62 | 3,622 |
2022-05-24 | $37.25 | $37.68 | $37.25 | $37.41 | $37.14 | 7,271 |
2022-05-23 | $37.15 | $37.68 | $37.15 | $37.28 | $37.01 | 4,977 |
2022-05-20 | $36.50 | $36.77 | $36.29 | $36.69 | $36.43 | 3,456 |
2022-05-19 | $36.54 | $37.04 | $36.54 | $36.85 | $36.58 | 2,033 |
2022-05-18 | $38.58 | $38.58 | $36.96 | $36.96 | $36.70 | 4,213 |
2022-05-17 | $38.53 | $38.53 | $38.42 | $38.42 | $38.15 | 433 |
2022-05-16 | $37.77 | $37.87 | $37.72 | $37.72 | $37.45 | 8,595 |
2022-05-13 | $37.58 | $37.75 | $37.36 | $37.57 | $37.30 | 3,882 |
2022-05-12 | $36.96 | $37.05 | $36.96 | $37.05 | $36.78 | 284 |
2022-05-11 | $37.35 | $37.46 | $37.08 | $37.08 | $36.82 | 1,692 |
2022-05-10 | $37.23 | $37.37 | $37.23 | $37.37 | $37.11 | 241 |
2022-05-09 | $37.77 | $38.00 | $37.64 | $37.69 | $37.42 | 1,245 |
2022-05-06 | $38.00 | $38.32 | $38.00 | $38.32 | $38.05 | 1,310 |
2022-05-05 | $38.63 | $38.63 | $38.22 | $38.22 | $37.95 | 367 |
2022-05-04 | $38.13 | $39.12 | $38.13 | $39.12 | $38.84 | 800 |
2022-05-03 | $38.01 | $38.01 | $37.97 | $37.97 | $37.70 | 514 |
2022-05-02 | $37.21 | $37.44 | $36.81 | $37.44 | $37.17 | 9,541 |
2022-04-29 | $37.91 | $37.94 | $37.24 | $37.24 | $36.97 | 4,320 |
2022-04-28 | $37.83 | $38.49 | $37.83 | $38.39 | $38.12 | 1,498 |
2022-04-27 | $38.01 | $38.32 | $37.96 | $37.96 | $37.69 | 730 |
2022-04-26 | $38.32 | $38.46 | $38.00 | $38.00 | $37.73 | 4,209 |
2022-04-25 | $38.30 | $38.66 | $38.13 | $38.66 | $38.38 | 2,857 |
2022-04-22 | $39.30 | $39.30 | $38.72 | $38.72 | $38.44 | 286 |
2022-04-21 | $40.42 | $40.42 | $39.76 | $39.76 | $39.48 | 7,733 |
2022-04-20 | $40.32 | $40.45 | $40.15 | $40.36 | $40.07 | 2,706 |
2022-04-19 | $39.42 | $43.57 | $38.88 | $39.70 | $39.42 | 91,849 |
2022-04-18 | $39.31 | $39.43 | $39.17 | $39.17 | $38.89 | 1,980 |
2022-04-14 | $39.39 | $39.39 | $39.17 | $39.17 | $38.89 | 518 |
2022-04-13 | $39.22 | $39.22 | $39.22 | $39.22 | $38.94 | 2 |
2022-04-12 | $38.99 | $38.99 | $38.99 | $38.99 | $38.71 | 15 |
2022-04-11 | $39.28 | $39.28 | $38.98 | $38.98 | $38.70 | 1,098 |
2022-04-08 | $39.51 | $39.51 | $39.26 | $39.26 | $38.98 | 335 |
2022-04-07 | $38.97 | $38.97 | $38.97 | $38.97 | $38.69 | 41 |
2022-04-06 | $38.76 | $38.76 | $38.70 | $38.70 | $38.43 | 196 |
2022-04-05 | $39.11 | $39.11 | $38.62 | $38.66 | $38.38 | 655 |
2022-04-04 | $38.97 | $38.97 | $38.96 | $38.96 | $38.69 | 608 |
2022-04-01 | $39.05 | $39.05 | $38.74 | $39.00 | $38.72 | 805 |
2022-03-31 | $39.23 | $39.23 | $38.76 | $38.76 | $38.48 | 767 |
2022-03-30 | $39.46 | $39.60 | $39.34 | $39.40 | $39.12 | 557 |
2022-03-29 | $39.66 | $39.66 | $39.22 | $39.58 | $39.29 | 711 |
2022-03-28 | $38.96 | $39.12 | $38.88 | $39.12 | $38.84 | 8,275 |
2022-03-25 | $38.93 | $39.34 | $38.93 | $39.34 | $39.06 | 392 |
2022-03-24 | $38.83 | $39.15 | $38.83 | $39.15 | $38.62 | 305 |
2022-03-23 | $39.04 | $39.04 | $38.82 | $38.82 | $38.29 | 1,484 |
2022-03-22 | $39.02 | $39.14 | $39.01 | $39.11 | $38.57 | 3,486 |
2022-03-21 | $39.09 | $39.09 | $38.73 | $38.90 | $38.37 | 435 |
2022-03-18 | $38.49 | $38.82 | $38.46 | $38.82 | $38.30 | 1,840 |
2022-03-17 | $38.08 | $38.68 | $38.05 | $38.61 | $38.09 | 2,191 |
2022-03-16 | $38.15 | $38.18 | $38.00 | $38.15 | $37.63 | 5,253 |
2022-03-15 | $37.62 | $38.05 | $37.53 | $38.05 | $37.54 | 42,278 |
2022-03-14 | $37.69 | $37.69 | $37.69 | $37.69 | $37.18 | 38 |
2022-03-11 | $37.68 | $37.68 | $37.68 | $37.68 | $37.17 | 36 |
2022-03-10 | $37.83 | $37.84 | $37.83 | $37.84 | $37.33 | 151 |
2022-03-09 | $38.12 | $38.12 | $37.97 | $37.97 | $37.46 | 237 |
2022-03-08 | $37.68 | $37.68 | $37.59 | $37.59 | $37.08 | 419 |
2022-03-07 | $38.11 | $38.21 | $37.86 | $37.90 | $37.39 | 4,090 |
2022-03-04 | $38.46 | $38.51 | $38.34 | $38.51 | $37.99 | 2,041 |
2022-03-03 | $38.80 | $38.81 | $38.53 | $38.81 | $38.28 | 406 |
2022-03-02 | $37.97 | $38.30 | $37.97 | $38.30 | $37.78 | 577 |
2022-03-01 | $37.41 | $37.41 | $37.39 | $37.39 | $36.88 | 286 |
2022-02-28 | $37.84 | $38.40 | $37.72 | $38.40 | $37.88 | 1,659 |
2022-02-25 | $38.10 | $38.10 | $38.10 | $38.10 | $37.58 | 200 |
2022-02-24 | $36.60 | $37.02 | $36.21 | $37.02 | $36.52 | 920 |
2022-02-23 | $37.12 | $37.12 | $37.12 | $37.12 | $36.61 | 55 |
2022-02-22 | $37.54 | $37.54 | $37.54 | $37.54 | $37.03 | 91 |
2022-02-18 | $38.12 | $38.12 | $37.99 | $37.99 | $37.48 | 189 |
2022-02-17 | $38.11 | $38.11 | $38.11 | $38.11 | $37.59 | 36 |
2022-02-16 | $38.46 | $38.46 | $38.46 | $38.46 | $37.94 | 6 |
2022-02-15 | $38.37 | $38.37 | $38.37 | $38.37 | $37.85 | 67 |
2022-02-14 | $37.88 | $38.16 | $37.88 | $38.16 | $37.64 | 218 |
2022-02-11 | $38.62 | $38.70 | $38.52 | $38.52 | $37.99 | 548 |
2022-02-10 | $39.07 | $39.23 | $38.55 | $38.55 | $38.03 | 18,563 |
2022-02-09 | $39.40 | $39.40 | $39.28 | $39.28 | $38.75 | 257 |
2022-02-08 | $38.79 | $39.00 | $38.79 | $39.00 | $38.47 | 463 |
2022-02-07 | $38.65 | $38.65 | $38.65 | $38.65 | $38.12 | 9 |
2022-02-04 | $38.79 | $38.79 | $38.56 | $38.56 | $38.04 | 779 |
2022-02-03 | $38.65 | $38.65 | $38.63 | $38.63 | $38.11 | 1,331 |
2022-02-02 | $38.60 | $38.88 | $38.60 | $38.88 | $38.36 | 347 |
2022-02-01 | $38.19 | $38.76 | $38.18 | $38.62 | $38.10 | 6,001 |
2022-01-31 | $38.30 | $38.35 | $38.13 | $38.35 | $37.83 | 913 |
2022-01-28 | $37.11 | $38.07 | $37.11 | $38.07 | $37.55 | 975 |
2022-01-27 | $37.95 | $37.95 | $37.79 | $37.79 | $37.27 | 191 |
2022-01-26 | $37.90 | $37.90 | $37.90 | $37.90 | $37.38 | 15 |
2022-01-25 | $38.29 | $38.29 | $38.08 | $38.08 | $37.56 | 222 |
2022-01-24 | $37.27 | $38.18 | $37.27 | $38.18 | $37.66 | 1,041 |
2022-01-21 | $38.60 | $38.60 | $37.84 | $37.96 | $37.44 | 1,917 |
2022-01-20 | $39.09 | $39.17 | $38.35 | $38.35 | $37.83 | 1,021 |
2022-01-19 | $38.86 | $38.86 | $38.86 | $38.86 | $38.33 | 16 |
2022-01-18 | $38.87 | $39.27 | $38.87 | $39.07 | $38.54 | 1,191 |
2022-01-14 | $39.57 | $39.57 | $39.57 | $39.57 | $39.03 | 55 |
2022-01-13 | $38.84 | $39.58 | $38.84 | $39.45 | $38.92 | 722 |
2022-01-12 | $39.53 | $39.57 | $39.52 | $39.52 | $38.99 | 637 |
2022-01-11 | $39.23 | $39.41 | $39.23 | $39.41 | $38.87 | 1,106 |
2022-01-10 | $38.83 | $39.27 | $38.83 | $39.20 | $38.66 | 1,904 |
2022-01-07 | $39.00 | $39.48 | $39.00 | $39.33 | $38.80 | 11,493 |
2022-01-06 | $39.01 | $39.11 | $38.92 | $38.92 | $38.39 | 680 |
2022-01-05 | $39.29 | $39.29 | $38.80 | $38.80 | $38.27 | 1,496 |
2022-01-04 | $38.80 | $39.02 | $38.80 | $39.02 | $38.49 | 320 |
2022-01-03 | $38.42 | $38.46 | $38.22 | $38.36 | $37.84 | 14,475 |
2021-12-31 | $38.24 | $38.31 | $38.20 | $38.20 | $37.68 | 4,100 |
2021-12-30 | $38.28 | $38.28 | $38.12 | $38.12 | $37.60 | 330 |
2021-12-29 | $38.15 | $38.20 | $38.15 | $38.19 | $37.67 | 477 |
2021-12-28 | $38.21 | $38.22 | $38.02 | $38.05 | $37.53 | 2,607 |
2021-12-27 | $37.86 | $37.86 | $37.46 | $37.86 | $37.35 | 958 |
2021-12-23 | $37.51 | $37.60 | $37.50 | $37.50 | $36.99 | 615 |
2021-12-22 | $37.12 | $37.30 | $37.09 | $37.22 | $36.71 | 521 |
2021-12-21 | $36.94 | $37.29 | $36.94 | $37.06 | $36.56 | 71,731 |
2021-12-20 | $36.50 | $36.51 | $36.50 | $36.51 | $36.02 | 191 |
2021-12-17 | $37.37 | $37.37 | $37.37 | $37.37 | $36.51 | 3 |
2021-12-16 | $38.02 | $38.02 | $37.95 | $37.95 | $37.08 | 131 |
2021-12-15 | $37.61 | $37.61 | $37.61 | $37.61 | $36.74 | 74 |
2021-12-14 | $37.25 | $37.25 | $37.25 | $37.25 | $36.39 | 52 |
2021-12-13 | $37.27 | $37.30 | $37.04 | $37.30 | $36.44 | 478 |
2021-12-10 | $37.50 | $37.50 | $37.50 | $37.50 | $36.64 | 2 |
2021-12-09 | $37.28 | $37.28 | $37.28 | $37.28 | $36.42 | 7 |
2021-12-08 | $37.36 | $37.36 | $37.36 | $37.36 | $36.50 | 256 |
2021-12-07 | $37.20 | $37.36 | $37.20 | $37.36 | $36.51 | 174 |
2021-12-06 | $37.02 | $37.02 | $37.02 | $37.02 | $36.17 | 220 |
2021-12-03 | $36.38 | $36.49 | $36.38 | $36.49 | $35.65 | 169 |
2021-12-02 | $35.14 | $36.59 | $35.14 | $36.39 | $35.55 | 890 |
2021-12-01 | $36.54 | $36.54 | $35.68 | $35.68 | $34.87 | 454,111 |
2021-11-30 | $36.09 | $36.09 | $35.90 | $35.90 | $35.07 | 262 |
2021-11-29 | $36.85 | $36.85 | $36.85 | $36.85 | $36.00 | 58 |
2021-11-26 | $36.74 | $36.74 | $36.74 | $36.74 | $35.90 | 8 |
2021-11-24 | $37.55 | $37.55 | $37.55 | $37.55 | $36.69 | 60 |
2021-11-23 | $37.52 | $37.52 | $37.52 | $37.52 | $36.66 | 68 |
2021-11-22 | $37.35 | $37.35 | $37.35 | $37.35 | $36.49 | 68 |
2021-11-19 | $36.93 | $36.93 | $36.90 | $36.90 | $36.05 | 2,931 |
2021-11-18 | $37.24 | $37.24 | $37.24 | $37.24 | $36.38 | 126 |
2021-11-17 | $37.44 | $37.44 | $37.44 | $37.44 | $36.58 | 7 |
2021-11-16 | $37.92 | $37.92 | $37.72 | $37.72 | $36.86 | 171 |
2021-11-15 | $37.88 | $37.88 | $37.74 | $37.74 | $36.87 | 810 |
2021-11-12 | $37.72 | $37.72 | $37.72 | $37.72 | $36.86 | 176 |
2021-11-11 | $37.61 | $37.61 | $37.61 | $37.61 | $36.75 | 4 |
2021-11-10 | $37.59 | $37.59 | $37.50 | $37.50 | $36.64 | 2,270 |
2021-11-09 | $37.43 | $37.53 | $37.43 | $37.53 | $36.67 | 503 |
2021-11-08 | $37.49 | $37.49 | $37.49 | $37.49 | $36.63 | 323 |
2021-11-05 | $37.00 | $37.44 | $37.00 | $37.36 | $36.50 | 636 |
2021-11-04 | $37.27 | $37.27 | $37.26 | $37.26 | $36.41 | 146 |
2021-11-03 | $37.06 | $37.39 | $37.06 | $37.39 | $36.53 | 4,234 |
2021-11-02 | $37.20 | $37.33 | $37.20 | $37.32 | $36.46 | 1,855 |
2021-11-01 | $37.31 | $37.31 | $37.31 | $37.31 | $36.45 | 1 |
2021-10-29 | $37.11 | $37.11 | $36.98 | $37.07 | $36.22 | 2,038 |
2021-10-28 | $37.07 | $37.10 | $37.07 | $37.10 | $36.24 | 261 |
2021-10-27 | $37.00 | $37.00 | $37.00 | $37.00 | $36.15 | 164 |
2021-10-26 | $37.50 | $37.50 | $37.50 | $37.50 | $36.64 | 35 |
2021-10-25 | $37.55 | $37.55 | $37.55 | $37.55 | $36.68 | 84 |
2021-10-22 | $37.51 | $37.51 | $37.51 | $37.51 | $36.65 | 745 |
2021-10-21 | $37.27 | $37.41 | $37.24 | $37.41 | $36.55 | 745 |
2021-10-20 | $37.59 | $37.63 | $37.45 | $37.45 | $36.59 | 517 |
2021-10-19 | $37.07 | $37.23 | $36.95 | $37.23 | $36.38 | 866 |
2021-10-18 | $36.96 | $36.96 | $36.96 | $36.96 | $36.11 | 236 |
2021-10-15 | $37.15 | $37.15 | $37.15 | $37.15 | $36.30 | 52 |
2021-10-14 | $36.87 | $36.98 | $36.71 | $36.86 | $36.01 | 1,277 |
2021-10-13 | $36.12 | $36.40 | $36.12 | $36.40 | $35.56 | 10,428 |
2021-10-12 | $36.37 | $36.37 | $36.37 | $36.37 | $35.53 | 11 |
2021-10-11 | $36.46 | $36.46 | $36.46 | $36.46 | $35.62 | 328 |
2021-10-08 | $36.59 | $36.59 | $36.59 | $36.59 | $35.75 | 40 |
2021-10-07 | $36.46 | $36.46 | $36.46 | $36.46 | $35.62 | 40 |
2021-10-06 | $36.24 | $36.24 | $36.24 | $36.24 | $35.40 | 25 |
2021-10-05 | $36.08 | $36.37 | $36.08 | $36.23 | $35.40 | 2,229 |
2021-10-04 | $35.84 | $35.84 | $35.84 | $35.84 | $35.01 | 121 |
2021-10-01 | $35.80 | $35.91 | $35.80 | $35.91 | $35.08 | 195 |
2021-09-30 | $35.61 | $35.61 | $35.60 | $35.60 | $34.78 | 367 |
2021-09-29 | $35.88 | $36.16 | $35.88 | $36.05 | $35.23 | 465 |
2021-09-28 | $36.01 | $36.01 | $35.88 | $35.88 | $35.06 | 326 |
2021-09-27 | $36.34 | $36.49 | $35.88 | $36.32 | $35.49 | 3,855 |
2021-09-24 | $36.01 | $36.01 | $36.01 | $36.01 | $35.18 | 4 |
2021-09-23 | $36.38 | $36.38 | $36.03 | $36.03 | $34.98 | 213 |
2021-09-22 | $35.72 | $35.72 | $35.72 | $35.72 | $34.67 | 75 |
2021-09-21 | $35.38 | $35.38 | $35.38 | $35.38 | $34.34 | 77 |
2021-09-20 | $35.51 | $35.51 | $35.51 | $35.51 | $34.47 | 283 |
2021-09-17 | $36.10 | $36.10 | $36.10 | $36.10 | $35.05 | 5 |
2021-09-16 | $36.41 | $36.41 | $36.38 | $36.38 | $35.31 | 739 |
2021-09-15 | $36.56 | $36.56 | $36.56 | $36.56 | $35.49 | 16 |
2021-09-14 | $36.12 | $36.12 | $36.12 | $36.12 | $35.06 | 5 |
2021-09-13 | $36.09 | $36.41 | $36.09 | $36.41 | $35.34 | 3,933 |
2021-09-10 | $36.30 | $36.52 | $36.22 | $36.22 | $35.15 | 1,078 |
2021-09-09 | $36.61 | $36.75 | $36.43 | $36.43 | $35.36 | 344 |
2021-09-08 | $36.38 | $36.44 | $36.38 | $36.44 | $35.37 | 444 |
2021-09-07 | $36.67 | $36.67 | $36.51 | $36.51 | $35.44 | 127 |
2021-09-03 | $36.92 | $36.92 | $36.92 | $36.92 | $35.84 | 13 |
2021-09-02 | $36.86 | $36.86 | $36.86 | $36.86 | $35.79 | 57 |
2021-09-01 | $36.78 | $36.78 | $36.74 | $36.74 | $35.66 | 220 |
2021-08-31 | $36.88 | $36.88 | $36.88 | $36.88 | $35.80 | 72 |
2021-08-30 | $36.72 | $36.92 | $36.63 | $36.63 | $35.56 | 2,437 |
2021-08-27 | $36.92 | $36.92 | $36.92 | $36.92 | $35.84 | 108 |
2021-08-26 | $36.95 | $36.95 | $36.64 | $36.64 | $35.57 | 204 |
2021-08-25 | $36.95 | $36.95 | $36.95 | $36.95 | $35.87 | 12 |
2021-08-24 | $36.77 | $36.77 | $36.77 | $36.77 | $35.69 | 150 |
2021-08-23 | $36.69 | $36.69 | $36.63 | $36.63 | $35.55 | 1,021 |
2021-08-20 | $36.32 | $36.37 | $36.32 | $36.37 | $35.30 | 669 |
2021-08-19 | $36.08 | $36.08 | $36.08 | $36.08 | $35.02 | 41 |
2021-08-18 | $36.48 | $36.48 | $36.28 | $36.39 | $35.33 | 480 |
2021-08-17 | $36.61 | $36.76 | $36.61 | $36.76 | $35.69 | 135 |
2021-08-16 | $37.06 | $37.06 | $37.00 | $37.00 | $35.92 | 530 |
2021-08-13 | $36.77 | $36.77 | $36.77 | $36.77 | $35.69 | 46 |
2021-08-12 | $36.94 | $36.94 | $36.94 | $36.94 | $35.86 | 135 |
2021-08-11 | $36.87 | $37.03 | $36.87 | $37.03 | $35.94 | 950 |
2021-08-10 | $36.54 | $36.54 | $36.52 | $36.52 | $35.45 | 253 |
2021-08-09 | $36.29 | $36.29 | $36.29 | $36.29 | $35.23 | 72 |
2021-08-06 | $36.08 | $36.28 | $36.08 | $36.28 | $35.22 | 239 |
2021-08-05 | $35.60 | $36.00 | $35.60 | $36.00 | $34.95 | 1,043 |
2021-08-04 | $35.83 | $35.85 | $35.83 | $35.85 | $34.80 | 485 |
2021-08-03 | $36.30 | $36.30 | $36.30 | $36.30 | $35.24 | 487 |
2021-08-02 | $35.96 | $35.96 | $35.96 | $35.96 | $34.91 | 38 |
2021-07-30 | $36.01 | $36.01 | $36.01 | $36.01 | $34.95 | 107 |
2021-07-29 | $35.76 | $36.28 | $35.76 | $36.28 | $35.22 | 638 |
2021-07-28 | $35.65 | $35.97 | $35.59 | $35.83 | $34.78 | 7,637 |
2021-07-27 | $35.90 | $35.90 | $35.84 | $35.89 | $34.84 | 2,374 |
2021-07-26 | $35.83 | $36.13 | $35.83 | $36.05 | $35.00 | 6,657 |
2021-07-23 | $35.59 | $35.74 | $35.59 | $35.74 | $34.70 | 451 |
2021-07-22 | $35.60 | $35.60 | $35.38 | $35.38 | $34.34 | 108 |
2021-07-21 | $35.77 | $35.77 | $35.77 | $35.77 | $34.72 | 62 |
2021-07-20 | $35.46 | $35.46 | $35.46 | $35.46 | $34.42 | 1 |
2021-07-19 | $34.98 | $34.98 | $34.89 | $34.89 | $33.87 | 414 |
2021-07-16 | $35.81 | $35.90 | $35.65 | $35.65 | $34.60 | 744 |
2021-07-15 | $35.96 | $35.96 | $35.95 | $35.95 | $34.89 | 174 |
2021-07-14 | $36.14 | $36.17 | $35.96 | $35.96 | $34.91 | 727 |
2021-07-13 | $36.28 | $36.28 | $36.07 | $36.07 | $35.01 | 574 |
2021-07-12 | $35.60 | $36.53 | $35.60 | $36.31 | $35.25 | 855 |
2021-07-09 | $36.40 | $36.40 | $36.25 | $36.36 | $35.29 | 1,236 |
2021-07-08 | $35.75 | $35.83 | $35.71 | $35.71 | $34.66 | 634 |
2021-07-07 | $35.77 | $36.29 | $35.77 | $36.15 | $35.09 | 1,206 |
2021-07-06 | $36.83 | $36.83 | $35.76 | $36.00 | $34.95 | 4,156 |
2021-07-02 | $36.48 | $36.48 | $36.48 | $36.48 | $35.41 | 4 |
2021-07-01 | $36.45 | $36.45 | $36.45 | $36.45 | $35.38 | 114 |
2021-06-30 | $36.26 | $36.26 | $36.26 | $36.26 | $35.19 | 251 |
2021-06-29 | $35.55 | $36.06 | $35.55 | $36.06 | $35.01 | 420 |
2021-06-28 | $36.18 | $36.18 | $36.18 | $36.18 | $35.12 | 70 |
2021-06-25 | $36.33 | $36.40 | $36.33 | $36.40 | $35.34 | 322 |
2021-06-24 | $36.11 | $36.11 | $36.11 | $36.11 | $35.06 | 22 |
2021-06-23 | $36.12 | $36.12 | $36.12 | $36.12 | $34.85 | 294 |
2021-06-22 | $36.19 | $36.39 | $36.19 | $36.22 | $34.95 | 1,244 |
2021-06-21 | $36.21 | $36.21 | $36.21 | $36.21 | $34.94 | 45 |
2021-06-18 | $35.69 | $35.79 | $35.52 | $35.52 | $34.27 | 1,298 |
2021-06-17 | $36.89 | $36.89 | $36.28 | $36.28 | $35.00 | 1,069 |
2021-06-16 | $37.05 | $37.25 | $37.03 | $37.03 | $35.73 | 2,078 |
2021-06-15 | $37.34 | $37.34 | $37.34 | $37.34 | $36.03 | 29 |
2021-06-14 | $37.27 | $37.27 | $37.27 | $37.27 | $35.96 | 67 |
2021-06-11 | $37.60 | $37.67 | $37.54 | $37.54 | $36.22 | 931 |
2021-06-10 | $37.44 | $37.44 | $37.44 | $37.44 | $36.13 | 115 |
2021-06-09 | $37.64 | $37.64 | $37.52 | $37.52 | $36.20 | 148 |
2021-06-08 | $37.64 | $37.80 | $37.64 | $37.80 | $36.48 | 186 |
2021-06-07 | $37.69 | $37.69 | $37.69 | $37.69 | $36.37 | 20 |
2021-06-04 | $38.21 | $38.21 | $37.72 | $37.82 | $36.50 | 949 |
2021-06-03 | $37.64 | $37.72 | $37.59 | $37.65 | $36.32 | 1,461 |
2021-06-02 | $38.01 | $38.01 | $37.60 | $37.60 | $36.27 | 351 |
2021-06-01 | $37.95 | $37.95 | $37.53 | $37.53 | $36.21 | 647 |
2021-05-28 | $37.18 | $37.39 | $37.18 | $37.26 | $35.95 | 225 |
2021-05-27 | $37.29 | $37.29 | $37.29 | $37.29 | $35.98 | 32 |
2021-05-26 | $37.09 | $37.10 | $37.08 | $37.10 | $35.79 | 1,070 |
2021-05-25 | $36.83 | $36.83 | $36.83 | $36.83 | $35.53 | 49 |
2021-05-24 | $37.79 | $37.79 | $37.38 | $37.38 | $36.06 | 301 |
2021-05-21 | $37.23 | $37.23 | $37.23 | $37.23 | $35.92 | 28 |
2021-05-20 | $37.06 | $37.06 | $37.06 | $37.06 | $35.76 | 39 |
2021-05-19 | $36.77 | $36.96 | $36.77 | $36.96 | $35.66 | 336 |
2021-05-18 | $37.63 | $37.63 | $37.29 | $37.29 | $35.98 | 1,367 |
2021-05-17 | $37.98 | $37.98 | $37.63 | $37.68 | $36.36 | 342 |
2021-05-14 | $37.79 | $37.79 | $37.68 | $37.68 | $36.35 | 204 |
2021-05-13 | $37.30 | $37.30 | $37.30 | $37.30 | $35.99 | 110 |
2021-05-12 | $37.43 | $37.44 | $36.60 | $36.60 | $35.31 | 1,942 |
2021-05-11 | $37.31 | $37.59 | $37.31 | $37.35 | $36.04 | 702 |
2021-05-10 | $37.97 | $37.97 | $37.97 | $37.97 | $36.63 | 195 |
2021-05-07 | $37.77 | $37.77 | $37.77 | $37.77 | $36.44 | 483 |
2021-05-06 | $37.02 | $37.48 | $37.02 | $37.48 | $36.16 | 573 |
2021-05-05 | $36.79 | $37.23 | $36.79 | $37.07 | $35.76 | 1,100 |
2021-05-04 | $36.84 | $36.86 | $36.81 | $36.81 | $35.52 | 618 |
2021-05-03 | $36.71 | $36.71 | $36.70 | $36.70 | $35.41 | 225 |
2021-04-30 | $36.21 | $36.23 | $36.11 | $36.11 | $34.84 | 2,015 |
2021-04-29 | $36.19 | $36.41 | $36.19 | $36.37 | $35.09 | 715 |
2021-04-28 | $35.98 | $35.98 | $35.98 | $35.98 | $34.72 | 69 |
2021-04-27 | $35.94 | $35.94 | $35.91 | $35.91 | $34.65 | 168 |
2021-04-26 | $36.21 | $36.21 | $35.78 | $35.78 | $34.52 | 886 |
2021-04-23 | $35.77 | $35.77 | $35.77 | $35.77 | $34.51 | 40 |
2021-04-22 | $35.50 | $35.50 | $35.48 | $35.48 | $34.23 | 413 |
2021-04-21 | $35.76 | $36.07 | $35.76 | $35.87 | $34.61 | 6,499 |
2021-04-20 | $35.31 | $35.33 | $35.31 | $35.33 | $34.08 | 306 |
2021-04-19 | $36.00 | $36.00 | $35.60 | $35.60 | $34.35 | 279 |
2021-04-16 | $35.67 | $35.67 | $35.67 | $35.67 | $34.42 | 2 |
2021-04-15 | $35.35 | $35.46 | $35.35 | $35.46 | $34.21 | 478 |
2021-04-14 | $35.33 | $35.33 | $35.33 | $35.33 | $34.08 | 78 |
2021-04-13 | $35.10 | $35.10 | $35.09 | $35.09 | $33.86 | 244 |
2021-04-12 | $35.21 | $35.21 | $35.21 | $35.21 | $33.97 | 13 |
2021-04-09 | $35.07 | $35.07 | $34.92 | $35.02 | $33.79 | 437 |
2021-04-08 | $34.83 | $34.83 | $34.83 | $34.83 | $33.60 | 78 |
2021-04-07 | $34.97 | $34.97 | $34.91 | $34.91 | $33.69 | 187 |
2021-04-06 | $34.95 | $34.95 | $34.95 | $34.95 | $33.72 | 175 |
2021-04-05 | $34.98 | $34.98 | $34.98 | $34.98 | $33.75 | 74 |
2021-04-01 | $34.35 | $34.72 | $34.35 | $34.71 | $33.49 | 2,086 |
2021-03-31 | $34.66 | $34.66 | $34.55 | $34.55 | $33.34 | 197 |
2021-03-30 | $34.57 | $34.69 | $34.57 | $34.69 | $33.47 | 575 |
2021-03-29 | $34.53 | $34.66 | $34.53 | $34.63 | $33.41 | 2,610 |
2021-03-26 | $34.70 | $34.70 | $34.70 | $34.70 | $33.48 | 1 |
2021-03-25 | $34.08 | $34.08 | $34.08 | $34.08 | $32.88 | 68 |
2021-03-24 | $33.99 | $33.99 | $33.67 | $33.67 | $32.32 | 843 |
2021-03-23 | $33.49 | $33.49 | $33.49 | $33.49 | $32.14 | 57 |
2021-03-22 | $33.99 | $34.02 | $33.99 | $34.02 | $32.65 | 428 |
2021-03-19 | $34.15 | $34.15 | $34.15 | $34.15 | $32.78 | 26 |
2021-03-18 | $34.19 | $34.19 | $34.19 | $34.19 | $32.82 | 12 |
2021-03-17 | $34.30 | $34.30 | $34.30 | $34.30 | $32.92 | 5 |
2021-03-16 | $34.18 | $34.18 | $34.18 | $34.18 | $32.81 | 4 |
2021-03-15 | $34.47 | $34.47 | $34.47 | $34.47 | $33.08 | 57 |
2021-03-12 | $34.05 | $34.32 | $34.05 | $34.32 | $32.95 | 92,790 |
2021-03-11 | $33.95 | $33.95 | $33.86 | $33.86 | $32.50 | 512 |
2021-03-10 | $33.76 | $33.95 | $33.76 | $33.95 | $32.59 | 116 |
2021-03-09 | $33.38 | $33.38 | $33.38 | $33.38 | $32.04 | 55 |
2021-03-08 | $33.76 | $33.76 | $33.63 | $33.63 | $32.28 | 600 |
2021-03-05 | $33.09 | $33.14 | $32.78 | $33.09 | $31.77 | 951 |
2021-03-04 | $32.24 | $32.24 | $32.16 | $32.23 | $30.94 | 260 |
2021-03-03 | $32.95 | $32.99 | $32.60 | $32.60 | $31.29 | 789 |
2021-03-02 | $32.17 | $32.55 | $32.17 | $32.55 | $31.24 | 1,058 |
2021-03-01 | $32.65 | $32.65 | $32.46 | $32.46 | $31.16 | 229 |
2021-02-26 | $31.83 | $31.83 | $31.83 | $31.83 | $30.56 | 108 |
2021-02-25 | $32.31 | $32.31 | $32.16 | $32.16 | $30.87 | 315 |
2021-02-24 | $32.40 | $32.92 | $32.40 | $32.92 | $31.60 | 214 |
2021-02-23 | $32.00 | $32.39 | $32.00 | $32.39 | $31.09 | 220 |
2021-02-22 | $32.43 | $32.43 | $32.24 | $32.30 | $31.01 | 364 |
2021-02-19 | $32.04 | $32.04 | $32.04 | $32.04 | $30.76 | 92 |
2021-02-18 | $31.67 | $31.69 | $31.52 | $31.69 | $30.42 | 3,348 |
2021-02-17 | $31.94 | $31.94 | $31.94 | $31.94 | $30.66 | 37 |
2021-02-16 | $32.40 | $32.40 | $31.92 | $31.92 | $30.64 | 577 |
2021-02-12 | $31.73 | $31.75 | $31.70 | $31.75 | $30.48 | 650 |
2021-02-11 | $31.47 | $31.57 | $31.47 | $31.57 | $30.30 | 365 |
2021-02-10 | $31.66 | $31.66 | $31.66 | $31.66 | $30.39 | 54 |
2021-02-09 | $31.53 | $31.61 | $31.53 | $31.55 | $30.28 | 1,761 |
2021-02-08 | $31.52 | $31.52 | $31.52 | $31.52 | $30.25 | 33 |
2021-02-05 | $31.24 | $31.24 | $31.16 | $31.16 | $29.91 | 92,805 |
2021-02-04 | $31.02 | $31.02 | $31.02 | $31.02 | $29.78 | 107 |
2021-02-03 | $30.49 | $30.69 | $30.49 | $30.69 | $29.46 | 3,294 |
2021-02-02 | $30.49 | $30.75 | $30.44 | $30.44 | $29.22 | 2,059 |
2021-02-01 | $30.15 | $30.15 | $30.15 | $30.15 | $28.94 | 15 |
2021-01-29 | $29.97 | $29.97 | $29.96 | $29.96 | $28.76 | 566 |
2021-01-28 | $30.56 | $30.56 | $30.56 | $30.56 | $29.34 | 4 |
2021-01-27 | $30.51 | $30.51 | $30.44 | $30.44 | $29.22 | 177 |
2021-01-26 | $31.00 | $31.00 | $30.81 | $30.87 | $29.63 | 899 |
2021-01-25 | $30.97 | $30.97 | $30.97 | $30.97 | $29.72 | 13 |
2021-01-22 | $30.93 | $31.07 | $30.93 | $31.07 | $29.82 | 153 |
2021-01-21 | $31.18 | $31.18 | $31.18 | $31.18 | $29.93 | 5 |
2021-01-20 | $30.92 | $31.34 | $30.92 | $31.34 | $30.09 | 2,157 |
2021-01-19 | $31.41 | $31.43 | $31.29 | $31.29 | $30.04 | 1,114 |
2021-01-15 | $31.10 | $31.15 | $31.10 | $31.15 | $29.90 | 121 |
2021-01-14 | $31.49 | $31.49 | $31.49 | $31.49 | $30.23 | 75 |
2021-01-13 | $31.23 | $31.23 | $31.23 | $31.23 | $29.98 | 40 |
2021-01-12 | $31.40 | $31.40 | $31.40 | $31.40 | $30.14 | 37 |
2021-01-11 | $31.01 | $31.01 | $31.01 | $31.01 | $29.77 | 17 |
2021-01-08 | $30.88 | $30.88 | $30.88 | $30.88 | $29.65 | 32 |
2021-01-07 | $31.14 | $31.14 | $31.03 | $31.03 | $29.79 | 881 |
2021-01-06 | $30.87 | $30.87 | $30.87 | $30.87 | $29.63 | 147 |
2021-01-05 | $29.88 | $29.98 | $29.84 | $29.84 | $28.65 | 1,989 |
2021-01-04 | $29.57 | $29.58 | $29.51 | $29.54 | $28.36 | 5,611 |
2020-12-31 | $29.92 | $29.92 | $29.92 | $29.92 | $28.72 | 1 |
2020-12-30 | $29.70 | $29.72 | $29.70 | $29.72 | $28.53 | 6,019 |
2020-12-29 | $29.52 | $29.52 | $29.52 | $29.52 | $28.34 | 1,090 |
2020-12-28 | $29.88 | $30.00 | $29.67 | $29.67 | $28.48 | 759 |
2020-12-24 | $29.59 | $29.59 | $29.59 | $29.59 | $28.40 | 365 |
2020-12-23 | $29.71 | $29.71 | $29.70 | $29.70 | $28.51 | 365 |
2020-12-22 | $29.50 | $29.50 | $29.30 | $29.30 | $28.12 | 573 |
2020-12-21 | $29.47 | $29.47 | $29.47 | $29.47 | $28.29 | 7 |
2020-12-18 | $29.68 | $29.68 | $29.68 | $29.68 | $28.49 | 14 |
2020-12-17 | $29.89 | $30.05 | $29.89 | $30.00 | $28.59 | 209 |
2020-12-16 | $29.96 | $29.96 | $29.96 | $29.96 | $28.56 | 219 |
2020-12-15 | $29.98 | $29.98 | $29.98 | $29.98 | $28.57 | 10 |
2020-12-14 | $29.64 | $29.64 | $29.64 | $29.64 | $28.25 | 39 |
2020-12-11 | $29.81 | $29.93 | $29.81 | $29.93 | $28.53 | 130 |
2020-12-10 | $30.12 | $30.12 | $30.12 | $30.12 | $28.71 | 1 |
2020-12-09 | $30.07 | $30.16 | $30.07 | $30.16 | $28.75 | 270 |
2020-12-08 | $30.02 | $30.10 | $30.02 | $30.10 | $28.69 | 6,563 |
2020-12-07 | $30.06 | $30.06 | $29.81 | $29.81 | $28.42 | 5,151 |
2020-12-04 | $29.95 | $30.25 | $29.95 | $30.22 | $28.81 | 929 |
2020-12-03 | $29.70 | $29.70 | $29.70 | $29.70 | $28.31 | 1,639 |
2020-12-02 | $29.67 | $29.67 | $29.63 | $29.65 | $28.26 | 1,639 |
2020-12-01 | $29.49 | $29.49 | $29.49 | $29.49 | $28.11 | 220 |
2020-11-30 | $29.23 | $29.23 | $29.23 | $29.23 | $27.86 | 4 |
2020-11-27 | $29.73 | $29.73 | $29.73 | $29.73 | $28.34 | 59 |
2020-11-25 | $29.84 | $30.09 | $29.84 | $29.84 | $28.44 | 3,383 |
2020-11-24 | $30.15 | $30.15 | $30.15 | $30.15 | $28.74 | 158 |
2020-11-23 | $29.27 | $29.27 | $29.27 | $29.27 | $27.90 | 49 |
2020-11-20 | $28.63 | $28.63 | $28.63 | $28.63 | $27.29 | 1,704 |
2020-11-19 | $28.62 | $28.82 | $28.62 | $28.82 | $27.47 | 1,704 |
2020-11-18 | $29.09 | $29.09 | $28.82 | $28.82 | $27.47 | 101 |
2020-11-17 | $29.06 | $29.17 | $29.06 | $29.09 | $27.72 | 3,624 |
2020-11-16 | $29.24 | $29.24 | $29.24 | $29.24 | $27.87 | 12 |
2020-11-13 | $28.51 | $28.51 | $28.51 | $28.51 | $27.18 | 94 |
2020-11-12 | $27.73 | $27.73 | $27.73 | $27.73 | $26.43 | 141 |
2020-11-11 | $28.28 | $28.28 | $28.28 | $28.28 | $26.96 | 51 |
2020-11-10 | $28.53 | $28.53 | $28.53 | $28.53 | $27.20 | 40 |
2020-11-09 | $28.10 | $28.57 | $28.10 | $28.17 | $26.85 | 445 |
2020-11-06 | $26.46 | $26.46 | $26.46 | $26.46 | $25.22 | 20 |
2020-11-05 | $26.67 | $26.67 | $26.67 | $26.67 | $25.42 | 20 |
2020-11-04 | $26.42 | $26.50 | $26.02 | $26.02 | $24.80 | 808 |
2020-11-03 | $26.52 | $26.58 | $26.52 | $26.58 | $25.34 | 4,858 |
2020-11-02 | $25.60 | $26.01 | $25.60 | $26.01 | $24.79 | 586 |
2020-10-30 | $25.31 | $25.31 | $25.31 | $25.31 | $24.12 | 171 |
2020-10-29 | $25.39 | $25.39 | $25.39 | $25.39 | $24.20 | 2,078 |
2020-10-28 | $25.76 | $25.76 | $25.04 | $25.04 | $23.87 | 2,078 |
2020-10-27 | $25.94 | $25.97 | $25.94 | $25.97 | $24.75 | 118 |
2020-10-26 | $26.29 | $26.29 | $26.29 | $26.29 | $25.06 | 11 |
2020-10-23 | $26.88 | $26.98 | $26.88 | $26.98 | $25.72 | 200 |
2020-10-22 | $26.88 | $26.88 | $26.88 | $26.88 | $25.62 | 35 |
2020-10-21 | $26.43 | $26.43 | $26.43 | $26.43 | $25.19 | 35 |
2020-10-20 | $26.59 | $26.76 | $26.59 | $26.59 | $25.35 | 677 |
2020-10-19 | $26.40 | $26.40 | $26.40 | $26.40 | $25.17 | 16 |
2020-10-16 | $26.75 | $26.75 | $26.75 | $26.75 | $25.49 | 6 |
2020-10-15 | $26.76 | $26.76 | $26.76 | $26.76 | $25.50 | 61 |
2020-10-14 | $26.61 | $26.61 | $26.61 | $26.61 | $25.36 | 142 |
2020-10-13 | $26.67 | $26.67 | $26.60 | $26.60 | $25.35 | 142 |
2020-10-12 | $26.93 | $26.93 | $26.93 | $26.93 | $25.67 | 84 |
2020-10-09 | $26.75 | $26.78 | $26.72 | $26.72 | $25.47 | 13,304 |
2020-10-08 | $26.87 | $26.87 | $26.76 | $26.76 | $25.51 | 207 |
2020-10-07 | $26.38 | $26.38 | $26.38 | $26.38 | $25.14 | 5 |
2020-10-06 | $25.87 | $25.87 | $25.87 | $25.87 | $24.66 | 92 |
2020-10-05 | $26.03 | $26.03 | $26.03 | $26.03 | $24.81 | 8 |
2020-10-02 | $25.56 | $25.56 | $25.48 | $25.48 | $24.29 | 378 |
2020-10-01 | $25.14 | $25.14 | $25.14 | $25.14 | $23.96 | 216 |
2020-09-30 | $25.43 | $25.43 | $25.27 | $25.27 | $24.09 | 280 |
2020-09-29 | $25.64 | $25.64 | $25.06 | $25.06 | $23.88 | 233 |
2020-09-28 | $25.26 | $25.26 | $25.26 | $25.26 | $24.08 | 90 |
2020-09-25 | $24.86 | $24.86 | $24.80 | $24.80 | $23.64 | 201 |
2020-09-24 | $24.53 | $24.53 | $24.53 | $24.53 | $23.38 | 5 |
2020-09-23 | $25.08 | $25.08 | $24.65 | $24.65 | $23.32 | 203 |
2020-09-22 | $25.30 | $25.30 | $25.22 | $25.22 | $23.85 | 474 |
2020-09-21 | $25.75 | $25.75 | $25.24 | $25.24 | $23.88 | 217 |
2020-09-18 | $26.00 | $26.04 | $26.00 | $26.04 | $24.64 | 141 |
2020-09-17 | $26.23 | $26.23 | $26.23 | $26.23 | $24.81 | 48 |
2020-09-16 | $26.23 | $26.23 | $26.19 | $26.19 | $24.78 | 4,568 |
2020-09-15 | $26.16 | $26.35 | $26.01 | $26.02 | $24.61 | 846 |
2020-09-14 | $26.05 | $26.05 | $26.05 | $26.05 | $24.65 | 3 |
2020-09-11 | $25.71 | $25.71 | $25.71 | $25.71 | $24.33 | 1,071 |
2020-09-10 | $25.76 | $25.94 | $25.61 | $25.61 | $24.22 | 1,071 |
2020-09-09 | $25.77 | $26.00 | $25.77 | $25.99 | $24.58 | 1,033 |
2020-09-08 | $25.60 | $25.60 | $25.60 | $25.60 | $24.21 | 894 |
2020-09-04 | $26.23 | $26.23 | $26.14 | $26.22 | $24.80 | 894 |
2020-09-03 | $26.55 | $26.55 | $25.97 | $26.14 | $24.73 | 1,645 |
2020-09-02 | $26.22 | $26.67 | $26.22 | $26.67 | $25.23 | 6,371 |
2020-09-01 | $26.12 | $26.16 | $26.11 | $26.11 | $24.70 | 607 |
2020-08-31 | $26.20 | $26.25 | $26.20 | $26.25 | $24.83 | 368 |
2020-08-28 | $26.38 | $26.41 | $26.37 | $26.41 | $24.98 | 430 |
2020-08-27 | $26.57 | $26.57 | $26.50 | $26.50 | $25.07 | 294 |
2020-08-26 | $26.12 | $26.12 | $26.12 | $26.12 | $24.71 | 49 |
2020-08-25 | $26.23 | $26.23 | $26.22 | $26.22 | $24.80 | 177 |
2020-08-24 | $26.15 | $26.31 | $26.15 | $26.31 | $24.89 | 225 |
2020-08-21 | $25.76 | $25.77 | $25.76 | $25.77 | $24.37 | 412 |
2020-08-20 | $25.82 | $25.82 | $25.82 | $25.82 | $24.42 | 10 |
2020-08-19 | $26.09 | $26.09 | $26.09 | $26.09 | $24.68 | 1 |
2020-08-18 | $26.14 | $26.14 | $26.14 | $26.14 | $24.73 | 19 |
2020-08-17 | $26.38 | $26.38 | $26.24 | $26.32 | $24.90 | 1,680 |
2020-08-14 | $26.43 | $26.43 | $26.43 | $26.43 | $25.00 | 1 |
2020-08-13 | $26.31 | $26.31 | $26.31 | $26.31 | $24.89 | 148 |
2020-08-12 | $26.53 | $26.53 | $26.53 | $26.53 | $25.10 | 1 |
2020-08-11 | $26.39 | $26.39 | $26.39 | $26.39 | $24.96 | 39 |
2020-08-10 | $26.41 | $26.41 | $26.35 | $26.35 | $24.92 | 250 |
2020-08-07 | $25.54 | $25.90 | $25.54 | $25.90 | $24.50 | 454 |
2020-08-06 | $25.50 | $25.50 | $25.50 | $25.50 | $24.12 | 438 |
2020-08-05 | $25.55 | $25.56 | $25.55 | $25.56 | $24.18 | 904 |
2020-08-04 | $25.30 | $25.34 | $25.30 | $25.34 | $23.97 | 205 |
2020-08-03 | $25.31 | $25.31 | $25.29 | $25.29 | $23.93 | 211 |
2020-07-31 | $24.92 | $25.10 | $24.92 | $25.10 | $23.74 | 314 |
2020-07-30 | $25.22 | $25.22 | $25.09 | $25.20 | $23.84 | 385 |
2020-07-29 | $25.52 | $25.52 | $25.52 | $25.52 | $24.14 | 1,120 |
2020-07-28 | $25.27 | $25.27 | $25.09 | $25.09 | $23.74 | 1,120 |
2020-07-27 | $25.30 | $25.30 | $25.30 | $25.30 | $23.94 | 3 |
2020-07-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.89 | 340 |
2020-07-23 | $25.41 | $25.46 | $25.41 | $25.46 | $24.09 | 340 |
2020-07-22 | $25.42 | $25.42 | $25.38 | $25.41 | $24.04 | 380 |
2020-07-21 | $25.36 | $25.36 | $25.28 | $25.28 | $23.92 | 271 |
2020-07-20 | $24.88 | $24.88 | $24.88 | $24.88 | $23.54 | 100 |
2020-07-17 | $25.13 | $25.13 | $25.13 | $25.13 | $23.78 | 100 |
2020-07-16 | $25.19 | $25.19 | $25.19 | $25.19 | $23.83 | 0 |
2020-07-15 | $25.16 | $25.16 | $25.16 | $25.16 | $23.80 | 100 |
2020-07-14 | $24.49 | $24.62 | $24.49 | $24.62 | $23.29 | 100 |
2020-07-13 | $24.70 | $24.70 | $24.29 | $24.29 | $22.98 | 2,675 |
2020-07-10 | $24.04 | $24.22 | $24.04 | $24.22 | $22.91 | 476 |
2020-07-09 | $23.60 | $23.60 | $23.57 | $23.60 | $22.32 | 3,108 |
2020-07-08 | $24.18 | $24.18 | $24.18 | $24.18 | $22.88 | 147 |
2020-07-07 | $24.25 | $24.25 | $24.22 | $24.22 | $22.91 | 5,350 |
2020-07-06 | $24.62 | $24.62 | $24.62 | $24.62 | $23.29 | 100 |
2020-07-02 | $24.32 | $24.32 | $24.32 | $24.32 | $23.01 | 100 |
2020-07-01 | $24.41 | $24.41 | $24.23 | $24.23 | $22.92 | 322 |
2020-06-30 | $24.38 | $24.51 | $24.24 | $24.51 | $23.19 | 2,838 |
2020-06-29 | $24.06 | $24.06 | $24.06 | $24.06 | $22.76 | 5 |
2020-06-26 | $23.61 | $23.61 | $23.61 | $23.61 | $22.33 | 29 |
2020-06-25 | $24.07 | $24.20 | $23.95 | $24.20 | $22.89 | 831 |
2020-06-24 | $23.91 | $23.91 | $23.91 | $23.91 | $22.61 | 229 |
2020-06-23 | $25.19 | $25.19 | $25.05 | $25.05 | $23.50 | 1,811 |
2020-06-22 | $24.92 | $24.92 | $24.83 | $24.92 | $23.38 | 372 |
2020-06-19 | $24.98 | $24.98 | $24.98 | $24.98 | $23.44 | 0 |
2020-06-18 | $25.31 | $25.31 | $25.17 | $25.17 | $23.62 | 400 |
2020-06-17 | $25.20 | $25.20 | $25.20 | $25.20 | $23.65 | 137 |
2020-06-16 | $25.62 | $25.62 | $25.49 | $25.49 | $23.92 | 540 |
2020-06-15 | $23.95 | $25.12 | $23.95 | $25.01 | $23.47 | 2,377 |
2020-06-12 | $24.68 | $24.68 | $24.68 | $24.68 | $23.15 | 0 |
2020-06-11 | $24.37 | $24.53 | $24.15 | $24.15 | $22.66 | 358 |
2020-06-10 | $26.36 | $26.36 | $26.15 | $26.15 | $24.54 | 175 |
2020-06-09 | $26.90 | $26.90 | $26.83 | $26.88 | $25.23 | 895 |
2020-06-08 | $27.36 | $27.83 | $27.35 | $27.63 | $25.93 | 3,097 |
2020-06-05 | $27.26 | $27.50 | $26.92 | $26.92 | $25.26 | 1,100 |
2020-06-04 | $25.91 | $25.95 | $25.91 | $25.95 | $24.35 | 500 |
2020-06-03 | $25.73 | $25.73 | $25.73 | $25.73 | $24.14 | 0 |
2020-06-02 | $24.87 | $24.95 | $24.77 | $24.95 | $23.42 | 1,857 |
2020-06-01 | $24.69 | $24.69 | $24.69 | $24.69 | $23.17 | 3 |
2020-05-29 | $24.39 | $24.54 | $24.39 | $24.54 | $23.03 | 574 |
2020-05-28 | $24.86 | $24.93 | $24.61 | $24.67 | $23.15 | 4,486 |
2020-05-27 | $24.95 | $24.95 | $24.95 | $24.95 | $23.41 | 1 |
2020-05-26 | $24.39 | $24.39 | $24.19 | $24.19 | $22.70 | 200 |
2020-05-22 | $23.33 | $23.34 | $23.33 | $23.34 | $21.90 | 179 |
2020-05-21 | $23.58 | $23.63 | $23.42 | $23.42 | $21.98 | 299 |
2020-05-20 | $23.16 | $23.65 | $23.16 | $23.51 | $22.06 | 1,175 |
2020-05-19 | $23.42 | $23.63 | $23.21 | $23.21 | $21.78 | 572 |
2020-05-18 | $23.59 | $23.59 | $23.59 | $23.59 | $22.13 | 0 |
2020-05-15 | $22.34 | $22.34 | $22.32 | $22.32 | $20.94 | 130 |
2020-05-14 | $22.27 | $22.27 | $22.27 | $22.27 | $20.89 | 99 |
2020-05-13 | $21.93 | $21.93 | $21.93 | $21.93 | $20.58 | 2 |
2020-05-12 | $23.18 | $23.18 | $22.69 | $22.69 | $21.29 | 858 |
2020-05-11 | $23.15 | $23.25 | $23.15 | $23.25 | $21.81 | 242 |
2020-05-08 | $23.36 | $23.47 | $23.36 | $23.47 | $22.03 | 786 |
2020-05-07 | $22.91 | $22.91 | $22.68 | $22.68 | $21.28 | 228 |
2020-05-06 | $22.33 | $22.38 | $22.28 | $22.38 | $21.00 | 2,706 |
2020-05-05 | $22.62 | $22.62 | $22.62 | $22.62 | $21.22 | 0 |
2020-05-04 | $22.56 | $22.56 | $22.56 | $22.56 | $21.17 | 29 |
2020-05-01 | $22.53 | $22.56 | $22.53 | $22.56 | $21.17 | 225 |
2020-04-30 | $23.41 | $23.47 | $23.26 | $23.46 | $22.02 | 490 |
2020-04-29 | $24.00 | $24.22 | $24.00 | $24.22 | $22.72 | 801 |
2020-04-28 | $23.60 | $23.60 | $23.45 | $23.45 | $22.00 | 500 |
2020-04-27 | $22.35 | $22.35 | $22.35 | $22.35 | $20.97 | 66 |
2020-04-24 | $22.08 | $22.08 | $22.08 | $22.08 | $20.72 | 4 |
2020-04-23 | $21.94 | $21.94 | $21.94 | $21.94 | $20.59 | 15 |
2020-04-22 | $21.53 | $21.53 | $21.53 | $21.53 | $20.20 | 7 |
2020-04-21 | $22.16 | $22.16 | $22.16 | $22.16 | $20.80 | 3 |
2020-04-20 | $21.83 | $22.16 | $21.83 | $22.16 | $20.80 | 363 |
2020-04-17 | $22.12 | $22.62 | $21.98 | $22.62 | $21.22 | 1,336 |
2020-04-16 | $21.54 | $21.58 | $21.54 | $21.58 | $20.25 | 220 |
2020-04-15 | $22.66 | $22.66 | $22.66 | $22.66 | $21.26 | 2 |
2020-04-14 | $22.34 | $22.34 | $22.34 | $22.34 | $20.96 | 23 |
2020-04-13 | $22.17 | $22.34 | $22.06 | $22.34 | $20.96 | 1,652 |
2020-04-09 | $23.09 | $23.49 | $22.86 | $22.86 | $21.45 | 6,085 |
2020-04-08 | $21.62 | $22.28 | $21.62 | $22.28 | $20.90 | 4,854 |
2020-04-07 | $21.91 | $21.91 | $21.37 | $21.40 | $20.08 | 4,387 |
2020-04-06 | $19.66 | $19.66 | $19.66 | $19.66 | $18.44 | 7 |
2020-04-03 | $19.89 | $19.90 | $19.42 | $19.66 | $18.44 | 2,377 |
2020-04-02 | $20.46 | $20.46 | $19.54 | $20.01 | $18.77 | 1,238 |
2020-04-01 | $19.73 | $19.73 | $19.73 | $19.73 | $18.51 | 314 |
2020-03-31 | $21.07 | $21.07 | $20.71 | $20.79 | $19.51 | 2,606 |
2020-03-30 | $21.20 | $21.20 | $21.20 | $21.20 | $19.89 | 104 |
2020-03-27 | $20.68 | $20.73 | $20.62 | $20.63 | $19.36 | 1,139 |
2020-03-26 | $20.59 | $21.38 | $20.53 | $21.38 | $20.07 | 250 |
2020-03-25 | $20.48 | $20.97 | $20.18 | $20.18 | $18.94 | 3,533 |
2020-03-24 | $19.82 | $19.82 | $19.82 | $19.82 | $18.44 | 0 |
2020-03-23 | $18.39 | $18.39 | $18.00 | $18.00 | $16.75 | 10,405 |
2020-03-20 | $19.90 | $19.90 | $18.79 | $18.79 | $17.48 | 230 |
2020-03-19 | $18.52 | $19.89 | $18.52 | $19.59 | $18.23 | 2,508 |
2020-03-18 | $19.72 | $19.82 | $18.50 | $19.28 | $17.94 | 8,741 |
2020-03-17 | $20.29 | $20.83 | $19.96 | $20.83 | $19.38 | 2,106 |
2020-03-16 | $20.63 | $21.41 | $19.40 | $19.96 | $18.57 | 8,992 |
2020-03-13 | $21.16 | $22.21 | $21.16 | $22.21 | $20.67 | 2,255 |
2020-03-12 | $20.95 | $20.95 | $20.53 | $20.78 | $19.34 | 4,379 |
2020-03-11 | $24.41 | $24.41 | $23.15 | $23.15 | $21.55 | 521 |
2020-03-10 | $24.48 | $24.48 | $24.48 | $24.48 | $22.78 | 21 |
2020-03-09 | $24.00 | $24.00 | $23.53 | $23.54 | $21.91 | 1,032 |
2020-03-06 | $25.93 | $25.93 | $25.93 | $25.93 | $24.13 | 8 |
2020-03-05 | $26.37 | $26.38 | $26.37 | $26.38 | $24.55 | 393 |
2020-03-04 | $26.81 | $27.47 | $26.81 | $27.47 | $25.56 | 3,690 |
2020-03-03 | $26.81 | $26.81 | $26.60 | $26.60 | $24.76 | 900 |
2020-03-02 | $27.34 | $27.34 | $27.34 | $27.34 | $25.45 | 84 |
2020-02-28 | $25.90 | $26.28 | $25.78 | $26.27 | $24.44 | 1,339 |
2020-02-27 | $27.31 | $27.84 | $26.95 | $26.95 | $25.08 | 16,479 |
2020-02-26 | $28.39 | $28.39 | $27.97 | $27.97 | $26.03 | 1,632 |
2020-02-25 | $28.49 | $28.49 | $28.49 | $28.49 | $26.51 | 171 |
2020-02-24 | $29.45 | $29.56 | $29.45 | $29.56 | $27.51 | 919 |
2020-02-21 | $30.41 | $30.41 | $30.41 | $30.41 | $28.30 | 9 |
2020-02-20 | $30.58 | $30.63 | $30.49 | $30.63 | $28.50 | 2,252 |
2020-02-19 | $30.64 | $30.64 | $30.52 | $30.55 | $28.43 | 1,016 |
2020-02-18 | $30.28 | $30.50 | $30.28 | $30.44 | $28.32 | 1,830 |
2020-02-14 | $30.64 | $30.64 | $30.64 | $30.64 | $28.52 | 0 |
2020-02-13 | $30.64 | $30.88 | $30.60 | $30.76 | $28.62 | 9,906 |
2020-02-12 | $31.05 | $31.05 | $30.90 | $30.90 | $28.76 | 311 |
2020-02-11 | $30.68 | $30.70 | $30.68 | $30.70 | $28.56 | 955 |
2020-02-10 | $30.43 | $30.43 | $30.43 | $30.43 | $28.32 | 1 |
2020-02-07 | $30.38 | $30.38 | $30.35 | $30.35 | $28.24 | 1,344 |
2020-02-06 | $30.58 | $30.58 | $30.58 | $30.58 | $28.46 | 41 |
2020-02-05 | $30.68 | $30.68 | $30.68 | $30.68 | $28.55 | 10 |
2020-02-04 | $30.07 | $30.07 | $30.07 | $30.07 | $27.98 | 1 |
2020-02-03 | $29.73 | $29.73 | $29.73 | $29.73 | $27.67 | 46 |
2020-01-31 | $29.53 | $29.53 | $29.53 | $29.53 | $27.48 | 63 |
2020-01-30 | $30.16 | $30.16 | $30.16 | $30.16 | $28.06 | 0 |
2020-01-29 | $30.01 | $30.01 | $30.01 | $30.01 | $27.92 | 169 |
2020-01-28 | $30.26 | $30.26 | $30.20 | $30.20 | $28.10 | 157 |
2020-01-27 | $29.98 | $29.98 | $29.98 | $29.98 | $27.89 | 74 |
2020-01-24 | $30.48 | $30.48 | $30.47 | $30.47 | $28.35 | 169 |
2020-01-23 | $30.90 | $30.90 | $30.90 | $30.90 | $28.75 | 43 |
2020-01-22 | $30.85 | $30.85 | $30.85 | $30.85 | $28.71 | 0 |
2020-01-21 | $30.87 | $30.87 | $30.87 | $30.87 | $28.73 | 192 |
2020-01-17 | $31.03 | $31.13 | $31.03 | $31.13 | $28.96 | 184 |
2020-01-16 | $30.94 | $31.02 | $30.94 | $31.02 | $28.86 | 290 |
2020-01-15 | $30.78 | $30.78 | $30.78 | $30.78 | $28.64 | 0 |
2020-01-14 | $30.81 | $30.81 | $30.81 | $30.81 | $28.67 | 251 |
2020-01-13 | $30.71 | $30.71 | $30.71 | $30.71 | $28.58 | 40 |
2020-01-10 | $30.59 | $30.59 | $30.59 | $30.59 | $28.46 | 70 |
2020-01-09 | $30.61 | $30.67 | $30.59 | $30.67 | $28.54 | 1,395 |
2020-01-08 | $30.58 | $30.62 | $30.58 | $30.62 | $28.49 | 1,514 |
2020-01-07 | $30.48 | $30.56 | $30.47 | $30.52 | $28.40 | 2,622 |
2020-01-06 | $30.57 | $30.57 | $30.47 | $30.47 | $28.35 | 1,646 |
2020-01-03 | $30.43 | $30.58 | $30.43 | $30.55 | $28.43 | 1,816 |
2020-01-02 | $30.76 | $30.76 | $30.76 | $30.76 | $28.62 | 183 |
2019-12-31 | $30.68 | $30.68 | $30.66 | $30.66 | $28.53 | 348 |
2019-12-30 | $30.67 | $30.67 | $30.67 | $30.67 | $28.54 | 504 |
2019-12-27 | $30.73 | $30.90 | $30.73 | $30.81 | $28.67 | 1,764 |
2019-12-26 | $30.78 | $30.81 | $30.78 | $30.81 | $28.67 | 101 |
2019-12-24 | $30.80 | $30.80 | $30.80 | $30.80 | $28.66 | 56 |
2019-12-23 | $30.89 | $30.90 | $30.80 | $30.80 | $28.66 | 1,459 |
2019-12-20 | $30.74 | $30.94 | $30.74 | $30.86 | $28.72 | 3,092 |
2019-12-19 | $30.85 | $30.89 | $30.85 | $30.89 | $28.50 | 312 |
2019-12-18 | $30.85 | $30.85 | $30.85 | $30.85 | $28.47 | 0 |
2019-12-17 | $30.84 | $30.84 | $30.84 | $30.84 | $28.45 | 0 |
2019-12-16 | $30.91 | $30.91 | $30.76 | $30.76 | $28.38 | 249 |
2019-12-13 | $30.57 | $30.57 | $30.57 | $30.57 | $28.20 | 66 |
2019-12-12 | $30.72 | $30.77 | $30.72 | $30.77 | $28.39 | 1,321 |
2019-12-11 | $30.31 | $30.31 | $30.31 | $30.31 | $27.97 | 4 |
2019-12-10 | $30.17 | $30.30 | $30.17 | $30.22 | $27.88 | 1,135 |
2019-12-09 | $30.26 | $30.26 | $30.25 | $30.25 | $27.91 | 132 |
2019-12-06 | $30.26 | $30.26 | $30.26 | $30.26 | $27.92 | 420 |
2019-12-05 | $29.93 | $29.93 | $29.91 | $29.91 | $27.60 | 264 |
2019-12-04 | $29.87 | $29.87 | $29.85 | $29.85 | $27.54 | 506 |
2019-12-03 | $29.59 | $29.59 | $29.59 | $29.59 | $27.30 | 90 |
2019-12-02 | $30.41 | $30.41 | $29.98 | $29.98 | $27.66 | 1,869 |
2019-11-29 | $30.10 | $30.11 | $30.09 | $30.11 | $27.78 | 898 |
2019-11-27 | $30.10 | $30.10 | $30.10 | $30.10 | $27.77 | 881 |
2019-11-26 | $30.10 | $30.10 | $30.06 | $30.06 | $27.74 | 190 |
2019-11-25 | $29.89 | $30.10 | $29.89 | $30.09 | $27.76 | 590 |
2019-11-22 | $29.85 | $29.92 | $29.85 | $29.89 | $27.58 | 1,541 |
2019-11-21 | $29.64 | $29.66 | $29.64 | $29.66 | $27.36 | 261 |
2019-11-20 | $29.75 | $29.75 | $29.74 | $29.74 | $27.44 | 3,034 |
2019-11-19 | $29.95 | $29.95 | $29.86 | $29.86 | $27.55 | 816 |
2019-11-18 | $30.06 | $30.06 | $29.98 | $29.98 | $27.66 | 4,267 |
2019-11-15 | $30.10 | $30.10 | $30.01 | $30.01 | $27.69 | 1,668 |
2019-11-14 | $29.74 | $29.74 | $29.74 | $29.74 | $27.44 | 82 |
2019-11-13 | $29.70 | $29.70 | $29.70 | $29.70 | $27.41 | 480 |
2019-11-12 | $29.83 | $29.83 | $29.81 | $29.81 | $27.50 | 500 |
2019-11-11 | $29.80 | $29.88 | $29.77 | $29.77 | $27.47 | 3,510 |
2019-11-08 | $29.75 | $29.83 | $29.75 | $29.83 | $27.52 | 700 |
2019-11-07 | $29.92 | $29.92 | $29.72 | $29.72 | $27.42 | 1,525 |
2019-11-06 | $29.60 | $29.67 | $29.59 | $29.60 | $27.31 | 1,099 |
2019-11-05 | $29.70 | $29.78 | $29.68 | $29.69 | $27.39 | 2,270 |
2019-11-04 | $29.58 | $29.67 | $29.36 | $29.55 | $27.27 | 1,989 |
2019-11-01 | $29.06 | $29.34 | $29.06 | $29.18 | $26.93 | 1,550 |
2019-10-31 | $28.58 | $28.58 | $28.58 | $28.58 | $26.37 | 359 |
2019-10-30 | $28.80 | $28.87 | $28.80 | $28.81 | $26.59 | 685 |
2019-10-29 | $29.05 | $29.16 | $29.04 | $29.04 | $26.80 | 840 |
2019-10-28 | $29.14 | $29.14 | $29.03 | $29.03 | $26.78 | 16,146 |
2019-10-25 | $28.85 | $28.85 | $28.85 | $28.85 | $26.62 | 48 |
2019-10-24 | $28.66 | $28.76 | $28.62 | $28.76 | $26.54 | 1,230 |
2019-10-23 | $28.68 | $28.68 | $28.68 | $28.68 | $26.46 | 201 |
2019-10-22 | $28.45 | $28.68 | $28.45 | $28.68 | $26.46 | 1,350 |
2019-10-21 | $28.41 | $28.41 | $28.41 | $28.41 | $26.21 | 44 |
2019-10-18 | $28.19 | $28.19 | $28.16 | $28.16 | $25.98 | 214 |
2019-10-17 | $28.10 | $28.13 | $28.10 | $28.13 | $25.96 | 124 |
2019-10-16 | $28.12 | $28.12 | $27.94 | $28.01 | $25.84 | 9,287 |
2019-10-15 | $28.12 | $28.12 | $28.11 | $28.11 | $25.94 | 464 |
2019-10-14 | $27.82 | $27.83 | $27.78 | $27.83 | $25.68 | 340 |
2019-10-11 | $28.10 | $28.10 | $27.86 | $27.91 | $25.75 | 2,330 |
2019-10-10 | $27.40 | $27.40 | $27.40 | $27.40 | $25.28 | 0 |
2019-10-09 | $27.13 | $27.14 | $27.13 | $27.14 | $25.04 | 4,007 |
2019-10-08 | $27.08 | $27.08 | $26.91 | $26.91 | $24.83 | 1,924 |
2019-10-07 | $27.47 | $27.47 | $27.47 | $27.47 | $25.35 | 2 |
2019-10-04 | $27.54 | $27.54 | $27.54 | $27.54 | $25.41 | 0 |
2019-10-03 | $27.21 | $27.21 | $27.21 | $27.21 | $25.10 | 6 |
2019-10-02 | $27.17 | $27.17 | $27.13 | $27.13 | $25.03 | 594 |
2019-10-01 | $28.09 | $28.34 | $27.74 | $27.74 | $25.59 | 1,162 |
2019-09-30 | $28.20 | $28.20 | $28.20 | $28.20 | $26.02 | 61 |
2019-09-27 | $28.16 | $28.16 | $28.05 | $28.05 | $25.88 | 571 |
2019-09-26 | $28.08 | $28.08 | $28.07 | $28.08 | $25.91 | 665 |
2019-09-25 | $28.06 | $28.14 | $28.06 | $28.14 | $25.97 | 250 |
2019-09-24 | $27.93 | $27.93 | $27.93 | $27.93 | $25.77 | 0 |
2019-09-23 | $28.39 | $28.39 | $28.39 | $28.39 | $26.01 | 0 |
2019-09-20 | $28.60 | $28.60 | $28.35 | $28.35 | $25.98 | 826 |
2019-09-19 | $28.57 | $28.57 | $28.43 | $28.43 | $26.06 | 250 |
2019-09-18 | $28.52 | $28.52 | $28.52 | $28.52 | $26.14 | 117 |
2019-09-17 | $28.54 | $28.54 | $28.54 | $28.54 | $26.16 | 3 |
2019-09-16 | $28.78 | $28.78 | $28.78 | $28.78 | $26.38 | 2 |
2019-09-13 | $28.92 | $28.92 | $28.75 | $28.75 | $26.35 | 847 |
2019-09-12 | $28.75 | $28.75 | $28.67 | $28.70 | $26.31 | 973 |
2019-09-11 | $28.81 | $28.81 | $28.44 | $28.67 | $26.27 | 1,219 |
2019-09-10 | $28.35 | $28.35 | $28.35 | $28.35 | $25.99 | 210 |
2019-09-09 | $27.88 | $27.95 | $27.88 | $27.95 | $25.62 | 3,107 |
2019-09-06 | $27.50 | $27.50 | $27.43 | $27.43 | $25.14 | 155 |
2019-09-05 | $27.40 | $27.41 | $27.40 | $27.41 | $25.12 | 402 |
2019-09-04 | $27.07 | $27.07 | $26.74 | $26.95 | $24.70 | 7,461 |
2019-09-03 | $26.35 | $26.51 | $26.35 | $26.51 | $24.30 | 631 |
2019-08-30 | $26.77 | $26.77 | $26.77 | $26.77 | $24.53 | 0 |
2019-08-29 | $26.64 | $26.64 | $26.64 | $26.64 | $24.41 | 175 |
2019-08-28 | $26.33 | $26.33 | $26.31 | $26.31 | $24.11 | 5,592 |
2019-08-27 | $26.07 | $26.07 | $26.03 | $26.05 | $23.87 | 476 |
2019-08-26 | $26.14 | $26.24 | $26.14 | $26.22 | $24.03 | 1,294 |
2019-08-23 | $26.42 | $26.42 | $25.97 | $25.97 | $23.80 | 1,346 |
2019-08-22 | $26.87 | $26.87 | $26.87 | $26.87 | $24.63 | 0 |
2019-08-21 | $26.82 | $26.82 | $26.75 | $26.75 | $24.52 | 410 |
2019-08-20 | $26.65 | $26.65 | $26.48 | $26.48 | $24.27 | 713 |
2019-08-19 | $26.67 | $26.76 | $26.67 | $26.76 | $24.53 | 1,870 |
2019-08-16 | $26.38 | $26.40 | $26.34 | $26.40 | $24.20 | 705 |
2019-08-15 | $25.96 | $26.05 | $25.82 | $25.94 | $23.77 | 4,293 |
2019-08-14 | $26.79 | $26.79 | $26.07 | $26.07 | $23.89 | 1,577 |
2019-08-13 | $26.53 | $27.08 | $26.30 | $26.89 | $24.64 | 1,975 |
2019-08-12 | $26.58 | $26.58 | $26.58 | $26.58 | $24.36 | 200 |
2019-08-09 | $27.04 | $27.04 | $26.96 | $26.97 | $24.71 | 4,213 |
2019-08-08 | $27.13 | $27.21 | $27.13 | $27.21 | $24.94 | 647 |
2019-08-07 | $26.76 | $26.77 | $26.71 | $26.77 | $24.54 | 923 |
2019-08-06 | $26.55 | $26.84 | $26.55 | $26.84 | $24.60 | 355 |
2019-08-05 | $26.64 | $26.66 | $26.64 | $26.66 | $24.43 | 432 |
2019-08-02 | $27.69 | $27.70 | $27.42 | $27.42 | $25.13 | 5,701 |
2019-08-01 | $28.26 | $28.47 | $27.71 | $27.71 | $25.40 | 1,403 |
2019-07-31 | $28.50 | $28.50 | $28.19 | $28.26 | $25.90 | 810 |
2019-07-30 | $28.40 | $28.40 | $28.40 | $28.40 | $26.03 | 200 |
2019-07-29 | $28.49 | $28.49 | $28.42 | $28.42 | $26.04 | 100 |
2019-07-26 | $28.50 | $28.50 | $28.50 | $28.50 | $26.12 | 102 |
2019-07-25 | $28.33 | $28.33 | $28.33 | $28.33 | $25.96 | 0 |
2019-07-24 | $28.53 | $28.53 | $28.53 | $28.53 | $26.15 | 0 |
2019-07-23 | $28.22 | $28.33 | $28.22 | $28.27 | $25.91 | 1,116 |
2019-07-22 | $27.98 | $28.05 | $27.98 | $27.98 | $25.64 | 2,687 |
2019-07-19 | $28.04 | $28.04 | $28.04 | $28.04 | $25.70 | 24 |
2019-07-18 | $27.61 | $28.03 | $27.61 | $28.03 | $25.69 | 720 |
2019-07-17 | $27.89 | $27.89 | $27.89 | $27.89 | $25.56 | 0 |
2019-07-16 | $28.24 | $28.26 | $28.18 | $28.18 | $25.82 | 3,255 |
2019-07-15 | $28.18 | $28.18 | $28.18 | $28.18 | $25.82 | 0 |
2019-07-12 | $28.18 | $28.18 | $28.18 | $28.18 | $25.82 | 150 |
2019-07-11 | $27.83 | $27.96 | $27.83 | $27.96 | $25.62 | 1,265 |
2019-07-10 | $27.87 | $27.87 | $27.87 | $27.87 | $25.55 | 5 |
2019-07-09 | $27.85 | $27.85 | $27.85 | $27.85 | $25.52 | 35 |
2019-07-08 | $28.01 | $28.01 | $27.95 | $27.95 | $25.61 | 201 |
2019-07-05 | $27.87 | $28.07 | $27.87 | $28.07 | $25.73 | 2,452 |
2019-07-03 | $28.11 | $28.11 | $28.11 | $28.11 | $25.76 | 50 |
2019-07-02 | $27.87 | $27.87 | $27.76 | $27.85 | $25.52 | 812 |
2019-07-01 | $27.88 | $27.97 | $27.88 | $27.97 | $25.63 | 333 |
2019-06-28 | $27.64 | $27.76 | $27.64 | $27.76 | $25.44 | 2,004 |
2019-06-27 | $27.54 | $27.54 | $27.50 | $27.50 | $25.20 | 522 |
2019-06-26 | $27.42 | $27.42 | $27.42 | $27.42 | $25.13 | 1,384 |
2019-06-25 | $27.33 | $27.33 | $27.33 | $27.33 | $25.04 | 0 |
2019-06-24 | $27.52 | $27.52 | $27.50 | $27.50 | $25.21 | 696 |
2019-06-21 | $27.83 | $27.86 | $27.79 | $27.85 | $25.35 | 704 |
2019-06-20 | $27.78 | $27.86 | $27.66 | $27.86 | $25.36 | 1,238 |
2019-06-19 | $27.61 | $27.61 | $27.57 | $27.57 | $25.09 | 3,194 |
2019-06-18 | $27.49 | $27.49 | $27.48 | $27.48 | $25.01 | 261 |
2019-06-17 | $27.34 | $27.34 | $27.20 | $27.20 | $24.75 | 146 |
2019-06-14 | $27.24 | $27.37 | $27.24 | $27.33 | $24.87 | 2,001 |
2019-06-13 | $27.36 | $27.36 | $27.36 | $27.36 | $24.89 | 0 |
2019-06-12 | $27.19 | $27.19 | $27.11 | $27.11 | $24.67 | 233 |
2019-06-11 | $27.33 | $27.38 | $27.24 | $27.24 | $24.79 | 764 |
2019-06-10 | $27.31 | $27.31 | $27.17 | $27.17 | $24.73 | 795 |
2019-06-07 | $26.98 | $27.15 | $26.97 | $27.07 | $24.63 | 1,080 |
2019-06-06 | $26.95 | $26.95 | $26.95 | $26.95 | $24.52 | 4 |
2019-06-05 | $26.76 | $26.82 | $26.76 | $26.82 | $24.41 | 406 |
2019-06-04 | $26.75 | $26.75 | $26.75 | $26.75 | $24.34 | 3 |
2019-06-03 | $25.95 | $26.12 | $25.95 | $26.12 | $23.77 | 670 |
2019-05-31 | $25.80 | $25.80 | $25.79 | $25.79 | $23.47 | 525 |
2019-05-30 | $26.28 | $26.28 | $26.19 | $26.19 | $23.83 | 402 |
2019-05-29 | $26.28 | $26.28 | $26.28 | $26.28 | $23.91 | 0 |
2019-05-28 | $26.60 | $26.60 | $26.45 | $26.45 | $24.07 | 230 |
2019-05-24 | $26.74 | $26.80 | $26.74 | $26.80 | $24.39 | 1,090 |
2019-05-23 | $26.66 | $26.76 | $26.64 | $26.71 | $24.31 | 1,568 |
2019-05-22 | $27.07 | $27.07 | $27.07 | $27.07 | $24.64 | 0 |
2019-05-21 | $27.25 | $27.25 | $27.25 | $27.25 | $24.79 | 0 |
2019-05-20 | $26.99 | $27.09 | $26.93 | $26.93 | $24.50 | 2,031 |
2019-05-17 | $27.20 | $27.20 | $27.09 | $27.09 | $24.65 | 228 |
2019-05-16 | $27.20 | $27.20 | $27.20 | $27.20 | $24.75 | 11 |
2019-05-15 | $27.10 | $27.10 | $27.08 | $27.08 | $24.64 | 3,720 |
2019-05-14 | $27.14 | $27.14 | $27.00 | $27.00 | $24.57 | 1,000 |
2019-05-13 | $27.06 | $27.06 | $26.75 | $26.75 | $24.35 | 560 |
2019-05-10 | $27.37 | $27.50 | $27.37 | $27.47 | $25.00 | 548 |
2019-05-09 | $27.15 | $27.51 | $27.15 | $27.51 | $25.03 | 774 |
2019-05-08 | $27.53 | $27.60 | $27.53 | $27.54 | $25.06 | 652 |
2019-05-07 | $27.61 | $27.61 | $27.61 | $27.61 | $25.13 | 1 |
2019-05-06 | $27.84 | $28.05 | $27.84 | $28.02 | $25.49 | 1,362 |
2019-05-03 | $28.19 | $28.19 | $28.19 | $28.19 | $25.65 | 0 |
2019-05-02 | $27.99 | $27.99 | $27.99 | $27.99 | $25.47 | 9 |
2019-05-01 | $28.21 | $28.21 | $28.08 | $28.08 | $25.56 | 198 |
2019-04-30 | $28.34 | $28.35 | $28.29 | $28.35 | $25.80 | 7,017 |
2019-04-29 | $28.34 | $28.34 | $28.34 | $28.34 | $25.79 | 9 |
2019-04-26 | $28.22 | $28.23 | $28.22 | $28.23 | $25.69 | 296 |
2019-04-25 | $28.19 | $28.28 | $28.18 | $28.18 | $25.64 | 1,247 |
2019-04-24 | $28.75 | $28.75 | $28.33 | $28.34 | $25.79 | 1,999 |
2019-04-23 | $28.46 | $28.46 | $28.46 | $28.46 | $25.89 | 26 |
2019-04-22 | $28.26 | $28.28 | $28.22 | $28.26 | $25.72 | 1,446 |
2019-04-18 | $28.47 | $28.47 | $28.39 | $28.39 | $25.83 | 742 |
2019-04-17 | $28.38 | $28.38 | $28.38 | $28.38 | $25.82 | 2 |
2019-04-16 | $28.45 | $28.45 | $28.44 | $28.44 | $25.88 | 401 |
2019-04-15 | $28.30 | $28.30 | $28.29 | $28.29 | $25.74 | 576 |
2019-04-12 | $28.35 | $28.36 | $28.31 | $28.36 | $25.81 | 1,761 |
2019-04-11 | $28.08 | $28.14 | $28.08 | $28.12 | $25.58 | 1,109 |
2019-04-10 | $28.07 | $28.07 | $28.07 | $28.07 | $25.55 | 55 |
2019-04-09 | $27.92 | $27.92 | $27.85 | $27.85 | $25.34 | 226 |
2019-04-08 | $28.15 | $28.15 | $28.15 | $28.15 | $25.61 | 0 |
2019-04-05 | $28.13 | $28.13 | $28.11 | $28.11 | $25.58 | 946 |
2019-04-04 | $27.89 | $27.92 | $27.85 | $27.92 | $25.40 | 280 |
2019-04-03 | $27.58 | $27.70 | $27.58 | $27.70 | $25.21 | 625 |
2019-04-02 | $27.54 | $27.54 | $27.54 | $27.54 | $25.06 | 3 |
2019-04-01 | $27.62 | $27.63 | $27.61 | $27.63 | $25.14 | 830 |
2019-03-29 | $27.22 | $27.22 | $27.21 | $27.21 | $24.76 | 467 |
2019-03-28 | $27.01 | $27.02 | $27.01 | $27.02 | $24.59 | 104 |
2019-03-27 | $26.97 | $26.97 | $26.97 | $26.97 | $24.54 | 56 |
2019-03-26 | $27.02 | $27.02 | $26.87 | $26.97 | $24.55 | 750 |
2019-03-25 | $26.76 | $26.76 | $26.76 | $26.76 | $24.35 | 0 |
2019-03-22 | $26.96 | $26.96 | $26.96 | $26.96 | $24.37 | 32 |
2019-03-21 | $27.37 | $27.63 | $27.36 | $27.54 | $24.89 | 2,061 |
2019-03-20 | $27.42 | $27.42 | $27.17 | $27.17 | $24.56 | 934 |
2019-03-19 | $27.66 | $27.66 | $27.44 | $27.44 | $24.80 | 105 |
2019-03-18 | $27.51 | $27.55 | $27.51 | $27.55 | $24.90 | 148 |
2019-03-15 | $27.43 | $27.43 | $27.40 | $27.40 | $24.76 | 198 |
2019-03-14 | $27.29 | $27.32 | $27.29 | $27.32 | $24.69 | 457 |
2019-03-13 | $27.36 | $27.36 | $27.29 | $27.29 | $24.67 | 104 |
2019-03-12 | $27.15 | $27.15 | $27.12 | $27.12 | $24.51 | 725 |
2019-03-11 | $26.99 | $27.08 | $26.99 | $27.08 | $24.48 | 100 |
2019-03-08 | $26.61 | $26.75 | $26.61 | $26.75 | $24.18 | 306 |
2019-03-07 | $26.78 | $26.78 | $26.78 | $26.78 | $24.21 | 6 |
2019-03-06 | $27.18 | $27.18 | $27.01 | $27.01 | $24.41 | 1,223 |
2019-03-05 | $27.31 | $27.31 | $27.31 | $27.31 | $24.68 | 0 |
2019-03-04 | $27.56 | $27.56 | $27.18 | $27.31 | $24.68 | 1,350 |
2019-03-01 | $27.50 | $27.50 | $27.50 | $27.50 | $24.86 | 0 |
2019-02-28 | $27.41 | $27.41 | $27.37 | $27.37 | $24.74 | 100 |
2019-02-27 | $27.83 | $27.83 | $27.46 | $27.46 | $24.82 | 180 |
2019-02-26 | $27.40 | $27.40 | $27.40 | $27.40 | $24.76 | 9 |
2019-02-25 | $27.48 | $27.48 | $27.48 | $27.48 | $24.83 | 31 |
2019-02-22 | $27.47 | $27.47 | $27.47 | $27.47 | $24.83 | 22 |
2019-02-21 | $27.38 | $27.38 | $27.38 | $27.38 | $24.75 | 1 |
2019-02-20 | $27.37 | $27.56 | $27.37 | $27.54 | $24.89 | 755 |
2019-02-19 | $27.50 | $27.50 | $27.50 | $27.50 | $24.86 | 3 |
2019-02-15 | $27.25 | $27.29 | $27.25 | $27.29 | $24.67 | 1,000 |
2019-02-14 | $27.08 | $27.08 | $27.08 | $27.08 | $24.48 | 0 |
2019-02-13 | $27.17 | $27.17 | $27.10 | $27.17 | $24.56 | 400 |
2019-02-12 | $27.09 | $27.09 | $27.07 | $27.07 | $24.46 | 302 |
2019-02-11 | $26.75 | $26.75 | $26.75 | $26.75 | $24.17 | 1 |
2019-02-08 | $26.61 | $26.61 | $26.61 | $26.61 | $24.05 | 0 |
2019-02-07 | $26.69 | $26.69 | $26.69 | $26.69 | $24.12 | 0 |
2019-02-06 | $26.82 | $26.82 | $26.82 | $26.82 | $24.24 | 0 |
2019-02-05 | $26.71 | $26.79 | $26.71 | $26.79 | $24.22 | 210 |
2019-02-04 | $26.68 | $26.71 | $26.68 | $26.71 | $24.14 | 562 |
2019-02-01 | $26.58 | $26.58 | $26.58 | $26.58 | $24.02 | 1 |
2019-01-31 | $26.49 | $26.53 | $26.42 | $26.53 | $23.98 | 1,124 |
2019-01-30 | $26.41 | $26.41 | $26.41 | $26.41 | $23.87 | 1 |
2019-01-29 | $26.29 | $26.29 | $26.22 | $26.22 | $23.70 | 599 |
2019-01-28 | $26.28 | $26.28 | $26.19 | $26.19 | $23.67 | 5,017 |
2019-01-25 | $26.26 | $26.26 | $26.26 | $26.26 | $23.74 | 0 |
2019-01-24 | $25.98 | $25.98 | $25.85 | $25.94 | $23.44 | 1,250 |
2019-01-23 | $25.65 | $25.65 | $25.65 | $25.65 | $23.18 | 0 |
2019-01-22 | $26.08 | $26.08 | $25.65 | $25.65 | $23.18 | 207 |
2019-01-18 | $26.14 | $26.22 | $26.06 | $26.08 | $23.57 | 2,476 |
2019-01-17 | $25.25 | $25.59 | $25.25 | $25.59 | $23.13 | 6,482 |
2019-01-16 | $25.49 | $25.49 | $25.47 | $25.47 | $23.02 | 517 |
2019-01-15 | $25.30 | $25.36 | $25.30 | $25.36 | $22.92 | 106 |
2019-01-14 | $25.16 | $25.35 | $25.16 | $25.30 | $22.86 | 632 |
2019-01-11 | $25.42 | $25.42 | $25.42 | $25.42 | $22.97 | 1 |
2019-01-10 | $25.36 | $25.36 | $25.36 | $25.36 | $22.92 | 1 |
2019-01-09 | $25.27 | $25.27 | $25.27 | $25.27 | $22.84 | 7 |
2019-01-08 | $25.10 | $25.16 | $25.08 | $25.10 | $22.69 | 2,384 |
2019-01-07 | $24.98 | $24.98 | $24.92 | $24.92 | $22.52 | 175 |
2019-01-04 | $24.69 | $24.69 | $24.64 | $24.64 | $22.27 | 217 |
2019-01-03 | $24.27 | $24.27 | $23.87 | $23.87 | $21.58 | 750 |
2019-01-02 | $24.27 | $24.27 | $24.27 | $24.27 | $21.94 | 214 |
2018-12-31 | $24.00 | $24.15 | $24.00 | $24.15 | $21.83 | 5,556 |
2018-12-28 | $24.27 | $24.27 | $23.95 | $23.95 | $21.65 | 668 |
2018-12-27 | $23.55 | $24.00 | $23.55 | $24.00 | $21.70 | 1,353 |
2018-12-26 | $22.85 | $23.77 | $22.85 | $23.77 | $21.48 | 5,231 |
2018-12-24 | $23.46 | $23.46 | $23.46 | $23.46 | $21.20 | 0 |
2018-12-21 | $23.76 | $24.06 | $23.34 | $23.46 | $21.20 | 3,111 |
2018-12-20 | $25.44 | $25.48 | $25.28 | $25.28 | $21.63 | 1,425 |
2018-12-19 | $25.77 | $25.77 | $25.77 | $25.77 | $22.04 | 51 |
2018-12-18 | $26.39 | $26.39 | $26.20 | $26.20 | $22.41 | 1,354 |
2018-12-17 | $26.76 | $26.76 | $26.21 | $26.21 | $22.42 | 100 |
2018-12-14 | $26.98 | $26.98 | $26.75 | $26.75 | $22.88 | 471 |
2018-12-13 | $27.18 | $27.18 | $27.09 | $27.09 | $23.17 | 100 |
2018-12-12 | $27.45 | $27.45 | $27.32 | $27.32 | $23.37 | 100 |
2018-12-11 | $27.29 | $27.50 | $27.13 | $27.13 | $23.21 | 1,601 |
2018-12-10 | $27.00 | $27.24 | $26.69 | $27.24 | $23.30 | 4,247 |
2018-12-07 | $27.41 | $27.41 | $27.41 | $27.41 | $23.45 | 0 |
2018-12-06 | $27.41 | $27.41 | $27.41 | $27.41 | $23.45 | 300 |
2018-12-04 | $28.36 | $28.36 | $28.36 | $28.36 | $24.26 | 130 |
2018-12-03 | $28.68 | $28.68 | $28.68 | $28.68 | $24.53 | 0 |
2018-11-30 | $28.71 | $28.71 | $28.68 | $28.68 | $24.53 | 573 |
2018-11-29 | $28.27 | $28.27 | $28.27 | $28.27 | $24.18 | 0 |
2018-11-28 | $28.27 | $28.27 | $28.27 | $28.27 | $24.18 | 0 |
2018-11-27 | $28.27 | $28.27 | $28.27 | $28.27 | $24.18 | 0 |
2018-11-26 | $28.20 | $28.27 | $28.20 | $28.27 | $24.18 | 475 |
2018-11-23 | $28.07 | $28.07 | $28.07 | $28.07 | $24.01 | 1 |
2018-11-21 | $28.12 | $28.15 | $28.07 | $28.07 | $24.01 | 751 |
2018-11-20 | $27.81 | $27.89 | $27.81 | $27.83 | $23.81 | 1,434 |
2018-11-19 | $28.47 | $28.47 | $28.47 | $28.47 | $24.35 | 22 |
2018-11-16 | $28.47 | $28.47 | $28.47 | $28.47 | $24.35 | 25 |
2018-11-15 | $28.47 | $28.47 | $28.47 | $28.47 | $24.35 | 100 |
2018-11-14 | $28.58 | $28.58 | $28.58 | $28.58 | $24.45 | 44 |
2018-11-13 | $28.77 | $28.78 | $28.58 | $28.58 | $24.45 | 711 |
2018-11-12 | $28.97 | $28.97 | $28.97 | $28.97 | $24.78 | 0 |
2018-11-09 | $28.91 | $28.97 | $28.91 | $28.97 | $24.78 | 400 |
2018-11-08 | $29.40 | $29.40 | $29.40 | $29.40 | $25.15 | 846 |
2018-11-07 | $29.46 | $29.46 | $29.46 | $29.46 | $25.20 | 152 |
2018-11-06 | $29.13 | $29.13 | $29.13 | $29.13 | $24.92 | 631 |
2018-11-05 | $28.67 | $28.67 | $28.67 | $28.67 | $24.53 | 183 |
2018-11-02 | $28.67 | $28.67 | $28.67 | $28.67 | $24.53 | 223 |
2018-11-01 | $28.64 | $28.64 | $28.64 | $28.64 | $24.50 | 0 |
2018-10-31 | $28.83 | $28.83 | $28.64 | $28.64 | $24.50 | 1,223 |
2018-10-30 | $27.90 | $27.90 | $27.90 | $27.90 | $23.87 | 21 |
2018-10-29 | $27.90 | $27.90 | $27.90 | $27.90 | $23.87 | 19 |
2018-10-26 | $27.90 | $27.90 | $27.90 | $27.90 | $23.87 | 221 |
2018-10-25 | $28.06 | $28.06 | $28.06 | $28.06 | $24.00 | 228 |
2018-10-24 | $28.72 | $28.72 | $28.72 | $28.72 | $24.57 | 194 |
2018-10-23 | $28.04 | $28.72 | $28.04 | $28.72 | $24.57 | 1,700 |
2018-10-22 | $28.99 | $28.99 | $28.99 | $28.99 | $24.80 | 95 |
2018-10-19 | $29.03 | $29.06 | $28.99 | $28.99 | $24.80 | 526 |
2018-10-18 | $29.25 | $29.27 | $29.24 | $29.24 | $25.01 | 521 |
2018-10-17 | $29.25 | $29.25 | $29.25 | $29.25 | $25.02 | 29 |
2018-10-16 | $29.42 | $29.42 | $29.25 | $29.25 | $25.02 | 238 |
2018-10-15 | $28.83 | $28.83 | $28.83 | $28.83 | $24.66 | 136 |
2018-10-12 | $28.83 | $28.83 | $28.82 | $28.83 | $24.66 | 1,946 |
2018-10-11 | $29.29 | $29.29 | $29.29 | $29.29 | $25.06 | 1,025 |
2018-10-10 | $30.00 | $30.00 | $30.00 | $30.00 | $25.66 | 538 |
2018-10-09 | $30.31 | $30.31 | $30.31 | $30.31 | $25.93 | 0 |
2018-10-08 | $30.42 | $30.42 | $30.31 | $30.31 | $25.93 | 304 |
2018-10-05 | $30.71 | $30.71 | $30.71 | $30.71 | $26.27 | 152 |
2018-10-04 | $30.71 | $30.71 | $30.71 | $30.71 | $26.27 | 0 |
2018-10-03 | $30.63 | $30.71 | $30.63 | $30.71 | $26.27 | 938 |
2018-10-02 | $30.57 | $30.57 | $30.55 | $30.55 | $26.13 | 795 |
2018-10-01 | $30.56 | $30.56 | $30.53 | $30.53 | $26.12 | 493 |
2018-09-28 | $30.51 | $30.51 | $30.51 | $30.51 | $26.10 | 134 |
2018-09-27 | $30.46 | $30.51 | $30.46 | $30.51 | $26.10 | 424 |
2018-09-26 | $30.51 | $30.72 | $30.51 | $30.72 | $26.28 | 1,227 |
2018-09-25 | $31.04 | $31.04 | $31.04 | $31.04 | $26.55 | 500 |
2018-09-24 | $30.78 | $30.78 | $30.78 | $30.78 | $26.33 | 6 |
2018-09-21 | $30.78 | $30.78 | $30.78 | $30.78 | $26.17 | 98 |
2018-09-20 | $30.78 | $30.78 | $30.78 | $30.78 | $26.17 | 54 |
2018-09-19 | $30.78 | $30.78 | $30.78 | $30.78 | $26.17 | 1 |
2018-09-18 | $30.81 | $30.90 | $30.78 | $30.78 | $26.17 | 3,655 |
2018-09-17 | $30.70 | $30.70 | $30.70 | $30.70 | $26.10 | 1 |
2018-09-14 | $30.75 | $30.76 | $30.70 | $30.70 | $26.10 | 300 |
2018-09-13 | $30.54 | $30.54 | $30.54 | $30.54 | $25.97 | 68 |
2018-09-12 | $30.54 | $30.54 | $30.54 | $30.54 | $25.97 | 0 |
2018-09-11 | $30.54 | $30.54 | $30.54 | $30.54 | $25.97 | 15 |
2018-09-10 | $30.49 | $30.60 | $30.49 | $30.54 | $25.97 | 6,203 |
2018-09-07 | $30.75 | $30.75 | $30.75 | $30.75 | $26.15 | 1,046 |
2018-09-06 | $30.77 | $30.77 | $30.77 | $30.77 | $26.16 | 0 |
2018-09-05 | $30.77 | $30.77 | $30.77 | $30.77 | $26.16 | 0 |
2018-09-04 | $30.77 | $30.77 | $30.77 | $30.77 | $26.16 | 20 |
2018-08-31 | $30.77 | $30.77 | $30.77 | $30.77 | $26.16 | 0 |
2018-08-30 | $30.77 | $30.77 | $30.77 | $30.77 | $26.16 | 1 |
2018-08-29 | $30.77 | $30.77 | $30.77 | $30.77 | $26.16 | 0 |
2018-08-28 | $31.05 | $31.05 | $30.76 | $30.77 | $26.16 | 451 |
2018-08-27 | $30.48 | $30.48 | $30.48 | $30.48 | $25.91 | 3 |
2018-08-24 | $30.48 | $30.48 | $30.48 | $30.48 | $25.91 | 0 |
2018-08-23 | $30.48 | $30.48 | $30.48 | $30.48 | $25.91 | 0 |
2018-08-22 | $30.63 | $30.63 | $30.48 | $30.48 | $25.91 | 777 |
2018-08-21 | $30.47 | $30.47 | $30.47 | $30.47 | $25.91 | 1 |
2018-08-20 | $30.47 | $30.48 | $30.47 | $30.47 | $25.91 | 1,925 |
2018-08-17 | $30.04 | $30.04 | $30.04 | $30.04 | $25.54 | 0 |
2018-08-16 | $30.04 | $30.04 | $30.04 | $30.04 | $25.54 | 82 |
2018-08-15 | $30.04 | $30.04 | $30.04 | $30.04 | $25.54 | 0 |
2018-08-14 | $30.02 | $30.15 | $30.02 | $30.04 | $25.54 | 1,636 |
2018-08-13 | $29.92 | $29.92 | $29.77 | $29.82 | $25.35 | 1,217 |
2018-08-10 | $30.07 | $30.07 | $29.96 | $29.96 | $25.47 | 300 |
2018-08-09 | $30.23 | $30.23 | $30.23 | $30.23 | $25.70 | 1 |
2018-08-08 | $30.23 | $30.23 | $30.23 | $30.23 | $25.70 | 300 |
2018-08-07 | $30.26 | $30.26 | $30.22 | $30.22 | $25.69 | 260 |
2018-08-06 | $30.28 | $30.28 | $30.15 | $30.15 | $25.63 | 1,854 |
2018-08-03 | $29.99 | $29.99 | $29.99 | $29.99 | $25.49 | 10 |
2018-08-02 | $29.99 | $29.99 | $29.99 | $29.99 | $25.49 | 300 |
2018-08-01 | $30.19 | $30.19 | $29.97 | $29.97 | $25.49 | 608 |
2018-07-31 | $30.19 | $30.19 | $30.18 | $30.18 | $25.66 | 11,727 |
2018-07-30 | $30.40 | $30.40 | $30.40 | $30.40 | $25.85 | 20 |
2018-07-27 | $30.40 | $30.40 | $30.40 | $30.40 | $25.85 | 12 |
2018-07-26 | $30.40 | $30.40 | $30.40 | $30.40 | $25.85 | 700 |
2018-07-25 | $29.98 | $29.98 | $29.98 | $29.98 | $25.49 | 337 |
2018-07-24 | $29.77 | $29.87 | $29.73 | $29.73 | $25.28 | 640 |
2018-07-23 | $29.84 | $29.84 | $29.84 | $29.84 | $25.37 | 406 |
2018-07-20 | $29.78 | $29.78 | $29.78 | $29.78 | $25.32 | 217 |
2018-07-19 | $29.81 | $29.81 | $29.81 | $29.81 | $25.35 | 3 |
2018-07-18 | $29.81 | $29.81 | $29.81 | $29.81 | $25.35 | 93 |
2018-07-17 | $29.81 | $29.81 | $29.81 | $29.81 | $25.35 | 0 |
2018-07-16 | $29.81 | $29.81 | $29.81 | $29.81 | $25.35 | 19 |
2018-07-13 | $29.81 | $29.81 | $29.81 | $29.81 | $25.35 | 29 |
2018-07-12 | $29.81 | $29.81 | $29.81 | $29.81 | $25.35 | 96 |
2018-07-11 | $29.81 | $29.81 | $29.81 | $29.81 | $25.35 | 200 |
2018-07-10 | $29.98 | $30.07 | $29.94 | $30.04 | $25.54 | 1,103 |
2018-07-09 | $29.88 | $29.88 | $29.88 | $29.88 | $25.40 | 371 |
2018-07-06 | $29.65 | $29.65 | $29.65 | $29.65 | $25.21 | 201 |
2018-07-05 | $29.50 | $29.50 | $29.50 | $29.50 | $25.08 | 132 |
2018-07-03 | $29.30 | $29.30 | $29.30 | $29.30 | $24.91 | 2 |
2018-07-02 | $29.34 | $29.34 | $29.30 | $29.30 | $24.91 | 293 |
2018-06-29 | $29.38 | $29.38 | $29.38 | $29.38 | $24.98 | 4 |
2018-06-28 | $29.38 | $29.38 | $29.38 | $29.38 | $24.98 | 151 |
2018-06-27 | $29.95 | $29.95 | $29.95 | $29.95 | $25.46 | 79 |
2018-06-26 | $29.95 | $29.95 | $29.95 | $29.95 | $25.46 | 67 |
2018-06-25 | $29.95 | $29.95 | $29.95 | $29.95 | $25.46 | 28 |
2018-06-22 | $29.95 | $29.95 | $29.95 | $29.95 | $25.27 | 1 |
2018-06-21 | $29.95 | $29.95 | $29.95 | $29.95 | $25.27 | 1 |
2018-06-20 | $29.95 | $29.95 | $29.95 | $29.95 | $25.27 | 200 |
2018-06-19 | $30.23 | $30.23 | $30.23 | $30.23 | $25.51 | 222 |
2018-06-18 | $30.00 | $30.00 | $29.90 | $29.90 | $25.23 | 920 |
2018-06-15 | $30.27 | $30.27 | $30.27 | $30.27 | $25.55 | 2 |
2018-06-14 | $30.27 | $30.27 | $30.27 | $30.27 | $25.55 | 0 |
2018-06-13 | $30.27 | $30.27 | $30.27 | $30.27 | $25.55 | 200 |
2018-06-12 | $30.67 | $30.67 | $30.25 | $30.25 | $25.53 | 1,465 |
2018-06-11 | $29.90 | $29.90 | $29.90 | $29.90 | $25.23 | 0 |
2018-06-08 | $29.90 | $29.90 | $29.90 | $29.90 | $25.23 | 192 |
2018-06-07 | $29.60 | $29.60 | $29.60 | $29.60 | $24.98 | 105 |
2018-06-06 | $29.60 | $29.60 | $29.60 | $29.60 | $24.98 | 46 |
2018-06-05 | $29.60 | $29.60 | $29.60 | $29.60 | $24.98 | 19 |
2018-06-04 | $29.55 | $29.60 | $29.55 | $29.60 | $24.98 | 830 |
2018-06-01 | $29.45 | $29.50 | $29.45 | $29.50 | $24.89 | 1,469 |
2018-05-31 | $29.32 | $29.32 | $29.32 | $29.32 | $24.74 | 46 |
2018-05-30 | $29.32 | $29.32 | $29.32 | $29.32 | $24.74 | 0 |
2018-05-29 | $29.32 | $29.32 | $29.32 | $29.32 | $24.74 | 268 |
2018-05-25 | $29.65 | $29.65 | $29.65 | $29.65 | $25.02 | 216 |
2018-05-24 | $30.01 | $30.01 | $30.01 | $30.01 | $25.33 | 982 |
2018-05-23 | $30.33 | $30.33 | $30.33 | $30.33 | $25.60 | 1 |
2018-05-22 | $30.33 | $30.33 | $30.33 | $30.33 | $25.60 | 500 |
2018-05-21 | $29.84 | $29.87 | $29.84 | $29.87 | $25.21 | 491 |
2018-05-18 | $29.90 | $29.90 | $29.90 | $29.90 | $25.23 | 0 |
2018-05-17 | $29.90 | $29.90 | $29.90 | $29.90 | $25.23 | 300 |
2018-05-16 | $29.50 | $29.50 | $29.50 | $29.50 | $24.90 | 37 |
2018-05-15 | $29.50 | $29.50 | $29.50 | $29.50 | $24.90 | 0 |
2018-05-14 | $29.50 | $29.50 | $29.50 | $29.50 | $24.90 | 0 |
2018-05-11 | $29.50 | $29.50 | $29.50 | $29.50 | $24.90 | 1 |
2018-05-10 | $29.49 | $29.50 | $29.49 | $29.50 | $24.90 | 819 |
2018-05-09 | $29.36 | $29.36 | $29.36 | $29.36 | $24.77 | 101 |
2018-05-08 | $29.20 | $29.20 | $29.20 | $29.20 | $24.64 | 0 |
2018-05-07 | $29.20 | $29.20 | $29.20 | $29.20 | $24.64 | 1 |
2018-05-04 | $29.20 | $29.20 | $29.20 | $29.20 | $24.64 | 1 |
2018-05-03 | $29.20 | $29.20 | $29.20 | $29.20 | $24.64 | 0 |
2018-05-02 | $29.20 | $29.20 | $29.20 | $29.20 | $24.64 | 200 |
2018-05-01 | $29.71 | $29.71 | $29.71 | $29.71 | $25.07 | 2 |
2018-04-30 | $29.71 | $29.71 | $29.71 | $29.71 | $25.07 | 7 |
2018-04-27 | $29.71 | $29.71 | $29.71 | $29.71 | $25.07 | 80 |
2018-04-26 | $29.65 | $29.80 | $29.65 | $29.71 | $25.07 | 451 |
2018-04-25 | $29.63 | $29.63 | $29.63 | $29.63 | $25.00 | 0 |
2018-04-24 | $29.63 | $29.63 | $29.63 | $29.63 | $25.00 | 1 |
2018-04-23 | $29.63 | $29.63 | $29.63 | $29.63 | $25.00 | 0 |
2018-04-20 | $29.63 | $29.63 | $29.63 | $29.63 | $25.00 | 43 |
2018-04-19 | $29.63 | $29.63 | $29.63 | $29.63 | $25.00 | 700 |
2018-04-18 | $29.90 | $29.90 | $29.90 | $29.90 | $25.23 | 3,675 |
2018-04-17 | $29.55 | $29.55 | $29.55 | $29.55 | $24.94 | 0 |
2018-04-16 | $29.90 | $29.90 | $29.53 | $29.55 | $24.94 | 856 |
2018-04-13 | $29.34 | $29.34 | $29.34 | $29.34 | $24.76 | 443 |
2018-04-12 | $29.37 | $29.37 | $29.37 | $29.37 | $24.79 | 377 |
2018-04-11 | $29.35 | $29.35 | $29.35 | $29.35 | $24.77 | 0 |
2018-04-10 | $29.34 | $29.35 | $29.34 | $29.35 | $24.77 | 401 |
2018-04-09 | $29.19 | $29.19 | $29.19 | $29.19 | $24.64 | 141 |
2018-04-06 | $28.83 | $28.83 | $28.82 | $28.82 | $24.32 | 1,300 |
2018-04-05 | $28.78 | $28.78 | $28.78 | $28.78 | $24.29 | 0 |
2018-04-04 | $28.86 | $28.86 | $28.78 | $28.78 | $24.29 | 382 |
2018-04-03 | $28.62 | $28.62 | $28.62 | $28.62 | $24.15 | 107 |
2018-04-02 | $29.07 | $29.07 | $29.07 | $29.07 | $24.53 | 24 |
2018-03-29 | $29.07 | $29.07 | $29.07 | $29.07 | $24.53 | 2 |
2018-03-28 | $29.07 | $29.07 | $29.07 | $29.07 | $24.53 | 20 |
2018-03-27 | $29.07 | $29.07 | $29.07 | $29.07 | $24.53 | 500 |
2018-03-26 | $29.08 | $29.08 | $29.08 | $29.08 | $24.54 | 1 |
2018-03-23 | $29.56 | $29.63 | $29.08 | $29.08 | $24.54 | 12,546 |
2018-03-22 | $29.56 | $29.63 | $29.30 | $29.30 | $24.60 | 4,409 |
2018-03-21 | $29.98 | $29.98 | $29.98 | $29.98 | $25.17 | 2 |
2018-03-20 | $29.98 | $29.98 | $29.98 | $29.98 | $25.17 | 200 |
2018-03-19 | $30.00 | $30.00 | $29.93 | $29.93 | $25.13 | 1,407 |
2018-03-16 | $30.22 | $30.22 | $30.22 | $30.22 | $25.38 | 0 |
2018-03-15 | $30.16 | $30.22 | $30.16 | $30.22 | $25.38 | 1,931 |
2018-03-14 | $30.53 | $30.53 | $30.53 | $30.53 | $25.64 | 61 |
2018-03-13 | $30.53 | $30.53 | $30.53 | $30.53 | $25.64 | 300 |
2018-03-12 | $30.50 | $30.57 | $30.50 | $30.57 | $25.67 | 348 |
2018-03-09 | $30.10 | $30.10 | $30.10 | $30.10 | $25.28 | 50 |
2018-03-08 | $30.10 | $30.10 | $30.10 | $30.10 | $25.28 | 500 |
2018-03-07 | $30.00 | $30.00 | $29.97 | $29.97 | $25.17 | 680 |
2018-03-06 | $30.03 | $30.03 | $30.03 | $30.03 | $25.22 | 650 |
2018-03-05 | $30.00 | $30.15 | $30.00 | $30.09 | $25.26 | 500 |
2018-03-02 | $29.56 | $29.56 | $29.56 | $29.56 | $24.82 | 198 |
2018-03-01 | $29.84 | $29.84 | $29.84 | $29.84 | $25.06 | 70 |
2018-02-28 | $29.90 | $29.90 | $29.84 | $29.84 | $25.06 | 414 |
2018-02-27 | $30.25 | $30.25 | $30.25 | $30.25 | $25.40 | 99 |
2018-02-26 | $30.25 | $30.25 | $30.25 | $30.25 | $25.40 | 4 |
2018-02-23 | $30.25 | $30.25 | $30.25 | $30.25 | $25.40 | 28 |
2018-02-22 | $30.25 | $30.25 | $30.25 | $30.25 | $25.40 | 86 |
2018-02-21 | $30.25 | $30.25 | $30.25 | $30.25 | $25.40 | 400 |
2018-02-20 | $29.83 | $29.83 | $29.83 | $29.83 | $25.05 | 547 |
2018-02-16 | $30.14 | $30.26 | $30.14 | $30.26 | $25.41 | 674 |
2018-02-15 | $29.85 | $29.88 | $29.85 | $29.88 | $25.09 | 1,134 |
2018-02-14 | $29.53 | $29.57 | $29.53 | $29.57 | $24.83 | 306 |
2018-02-13 | $29.10 | $29.10 | $29.10 | $29.10 | $24.44 | 37 |
2018-02-12 | $29.23 | $29.23 | $29.10 | $29.10 | $24.44 | 3,310 |
2018-02-09 | $28.70 | $28.70 | $28.70 | $28.70 | $24.10 | 0 |
2018-02-08 | $28.98 | $28.98 | $28.70 | $28.70 | $24.10 | 942 |
2018-02-07 | $29.51 | $29.51 | $29.51 | $29.51 | $24.78 | 0 |
2018-02-06 | $29.13 | $29.51 | $28.92 | $29.51 | $24.78 | 806 |
2018-02-05 | $29.71 | $29.71 | $29.71 | $29.71 | $24.94 | 598 |
2018-02-02 | $30.46 | $30.46 | $30.46 | $30.46 | $25.58 | 415 |
2018-02-01 | $31.31 | $31.31 | $31.31 | $31.31 | $26.29 | 54 |
2018-01-31 | $31.31 | $31.31 | $31.31 | $31.31 | $26.29 | 28 |
2018-01-30 | $31.31 | $31.31 | $31.31 | $31.31 | $26.29 | 13 |
2018-01-29 | $31.31 | $31.31 | $31.31 | $31.31 | $26.29 | 8 |
2018-01-26 | $31.31 | $31.31 | $31.31 | $31.31 | $26.29 | 0 |
2018-01-25 | $31.31 | $31.31 | $31.31 | $31.31 | $26.29 | 2 |
2018-01-24 | $31.24 | $31.31 | $31.24 | $31.31 | $26.29 | 1,702 |
2018-01-23 | $31.48 | $31.48 | $31.48 | $31.48 | $26.43 | 150 |
2018-01-22 | $31.36 | $31.36 | $31.36 | $31.36 | $26.34 | 125 |
2018-01-19 | $30.95 | $31.06 | $30.95 | $31.06 | $26.08 | 3,199 |
2018-01-18 | $30.94 | $30.94 | $30.94 | $30.94 | $25.98 | 178 |
2018-01-17 | $30.75 | $30.75 | $30.75 | $30.75 | $25.82 | 18,005 |
2018-01-16 | $31.45 | $31.45 | $31.12 | $31.12 | $26.13 | 956 |
2018-01-12 | $30.90 | $31.05 | $30.87 | $30.94 | $25.98 | 4,355 |
2018-01-11 | $30.38 | $30.53 | $30.38 | $30.41 | $25.54 | 2,845 |
2018-01-10 | $30.35 | $30.35 | $30.35 | $30.35 | $25.49 | 1 |
2018-01-09 | $30.69 | $30.69 | $30.29 | $30.35 | $25.49 | 1,117 |
2018-01-08 | $30.02 | $30.09 | $30.02 | $30.09 | $25.27 | 20,064 |
2018-01-05 | $29.89 | $29.96 | $29.89 | $29.96 | $25.16 | 3,995 |
2018-01-04 | $29.84 | $29.84 | $29.84 | $29.84 | $25.06 | 219 |
2018-01-03 | $29.45 | $29.81 | $29.45 | $29.77 | $25.00 | 1,527 |
2018-01-02 | $29.51 | $29.51 | $29.51 | $29.51 | $24.78 | 515 |
2017-12-29 | $30.10 | $30.10 | $29.59 | $29.59 | $24.85 | 1,395 |
2017-12-28 | $29.67 | $29.67 | $29.58 | $29.61 | $24.86 | 989 |
2017-12-27 | $32.36 | $32.36 | $32.36 | $32.36 | $27.17 | 101 |
2017-12-26 | $32.36 | $32.36 | $32.36 | $32.36 | $27.17 | 160 |
2017-12-22 | $32.36 | $32.36 | $32.36 | $32.36 | $24.94 | 111 |
2017-12-21 | $32.51 | $32.51 | $32.36 | $32.36 | $24.94 | 4,707 |
2017-12-20 | $32.41 | $32.41 | $32.41 | $32.41 | $24.97 | 1,003 |
2017-12-19 | $32.28 | $32.28 | $32.28 | $32.28 | $24.87 | 0 |
2017-12-18 | $32.28 | $32.28 | $32.28 | $32.28 | $24.87 | 0 |
2017-12-15 | $32.28 | $32.28 | $32.28 | $32.28 | $24.87 | 300 |
2017-12-14 | $32.07 | $32.07 | $32.07 | $32.07 | $24.71 | 263 |
2017-12-13 | $32.00 | $32.00 | $32.00 | $32.00 | $24.66 | 0 |
2017-12-12 | $32.00 | $32.00 | $32.00 | $32.00 | $24.66 | 20 |
2017-12-11 | $32.00 | $32.00 | $32.00 | $32.00 | $24.66 | 200 |
2017-12-08 | $31.91 | $31.91 | $31.91 | $31.91 | $24.59 | 400 |
2017-12-07 | $32.15 | $32.15 | $32.15 | $32.15 | $24.78 | 92 |
2017-12-06 | $32.15 | $32.15 | $32.15 | $32.15 | $24.78 | 182 |
2017-12-05 | $32.12 | $32.12 | $32.12 | $32.12 | $24.75 | 0 |
2017-12-04 | $32.23 | $32.23 | $32.12 | $32.12 | $24.75 | 1,515 |
2017-12-01 | $31.59 | $31.68 | $31.59 | $31.68 | $24.41 | 609 |
2017-11-30 | $31.05 | $31.05 | $31.05 | $31.05 | $23.93 | 0 |
2017-11-29 | $31.05 | $31.05 | $31.05 | $31.05 | $23.93 | 7 |
2017-11-28 | $31.05 | $31.05 | $31.05 | $31.05 | $23.93 | 473 |
2017-11-27 | $30.78 | $30.78 | $30.78 | $30.78 | $23.72 | 205 |
2017-11-24 | $30.70 | $30.76 | $30.69 | $30.69 | $23.65 | 1,904 |
2017-11-22 | $30.71 | $30.71 | $30.71 | $30.71 | $23.67 | 0 |
2017-11-21 | $30.71 | $30.71 | $30.71 | $30.71 | $23.67 | 0 |
2017-11-20 | $30.77 | $30.77 | $30.62 | $30.71 | $23.67 | 5,858 |
2017-11-17 | $30.12 | $30.12 | $30.12 | $30.12 | $23.21 | 0 |
2017-11-16 | $30.12 | $30.12 | $30.12 | $30.12 | $23.21 | 0 |
2017-11-15 | $30.12 | $30.12 | $30.12 | $30.12 | $23.21 | 0 |
2017-11-14 | $30.12 | $30.12 | $30.12 | $30.12 | $23.21 | 0 |
2017-11-13 | $30.12 | $30.12 | $30.12 | $30.12 | $23.21 | 50 |
2017-11-10 | $30.12 | $30.12 | $30.12 | $30.12 | $23.21 | 306 |
2017-11-09 | $30.38 | $30.38 | $30.38 | $30.38 | $23.41 | 0 |
2017-11-08 | $30.38 | $30.38 | $30.38 | $30.38 | $23.41 | 155 |
2017-11-07 | $30.49 | $30.49 | $30.49 | $30.49 | $23.50 | 0 |
2017-11-06 | $30.49 | $30.49 | $30.49 | $30.49 | $23.50 | 125 |
2017-11-03 | $30.49 | $30.49 | $30.49 | $30.49 | $23.50 | 292 |
2017-11-02 | $30.38 | $30.47 | $30.38 | $30.47 | $23.48 | 44,800 |
2017-11-01 | $30.24 | $30.24 | $30.24 | $30.24 | $23.31 | 139 |
2017-10-31 | $30.24 | $30.24 | $30.24 | $30.24 | $23.31 | 0 |
2017-10-30 | $30.24 | $30.24 | $30.24 | $30.24 | $23.31 | 297 |
2017-10-27 | $30.39 | $30.39 | $30.39 | $30.39 | $23.42 | 325 |
2017-10-26 | $30.40 | $30.40 | $30.40 | $30.40 | $23.43 | 0 |
2017-10-25 | $30.35 | $30.41 | $30.29 | $30.40 | $23.43 | 3,001 |
2017-10-24 | $30.65 | $30.65 | $30.65 | $30.65 | $23.62 | 184 |
2017-10-23 | $30.66 | $30.66 | $30.62 | $30.62 | $23.60 | 1,595 |
2017-10-20 | $30.25 | $30.25 | $30.25 | $30.25 | $23.31 | 79 |
2017-10-19 | $30.24 | $30.39 | $30.24 | $30.25 | $23.31 | 50,473 |
2017-10-18 | $30.24 | $30.24 | $30.24 | $30.24 | $23.30 | 1 |
2017-10-17 | $30.24 | $30.24 | $30.24 | $30.24 | $23.30 | 25 |
2017-10-16 | $30.24 | $30.24 | $30.24 | $30.24 | $23.30 | 0 |
2017-10-13 | $30.24 | $30.24 | $30.24 | $30.24 | $23.30 | 0 |
2017-10-12 | $30.24 | $30.24 | $30.24 | $30.24 | $23.30 | 451 |
2017-10-11 | $30.24 | $30.24 | $30.24 | $30.24 | $23.30 | 289 |
2017-10-10 | $30.23 | $30.23 | $30.23 | $30.23 | $23.30 | 140 |
2017-10-09 | $30.11 | $30.11 | $30.11 | $30.11 | $23.21 | 37 |
2017-10-06 | $30.11 | $30.11 | $30.11 | $30.11 | $23.21 | 81 |
2017-10-05 | $30.11 | $30.11 | $30.11 | $30.11 | $23.20 | 0 |
2017-10-04 | $30.11 | $30.11 | $30.11 | $30.11 | $23.21 | 36 |
2017-10-03 | $30.11 | $30.11 | $30.11 | $30.11 | $23.21 | 102 |
2017-10-02 | $30.08 | $30.08 | $30.08 | $30.08 | $23.18 | 0 |
2017-09-29 | $30.08 | $30.08 | $30.08 | $30.08 | $23.04 | 168 |
2017-09-28 | $30.06 | $30.06 | $30.06 | $30.06 | $23.02 | 2 |
2017-09-27 | $30.10 | $30.10 | $30.04 | $30.06 | $23.02 | 913 |
2017-09-26 | $29.96 | $29.96 | $29.96 | $29.96 | $22.95 | 245 |
2017-09-25 | $29.95 | $29.95 | $29.95 | $29.95 | $22.94 | 585 |
2017-09-22 | $29.82 | $29.82 | $29.82 | $29.82 | $22.84 | 0 |
2017-09-21 | $29.82 | $29.82 | $29.82 | $29.82 | $22.84 | 1,806 |
2017-09-20 | $29.83 | $29.83 | $29.83 | $29.83 | $22.85 | 191 |
2017-09-19 | $29.83 | $29.83 | $29.83 | $29.83 | $22.85 | 250 |
2017-09-18 | $29.89 | $29.89 | $29.89 | $29.89 | $22.89 | 139 |
2017-09-15 | $29.78 | $29.78 | $29.78 | $29.78 | $22.81 | 169 |
2017-09-14 | $29.74 | $29.74 | $29.70 | $29.70 | $22.75 | 408 |
2017-09-13 | $29.74 | $29.74 | $29.74 | $29.74 | $22.78 | 2 |
2017-09-12 | $29.74 | $29.74 | $29.74 | $29.74 | $22.78 | 257 |
2017-09-11 | $29.48 | $29.56 | $29.48 | $29.56 | $22.64 | 1,092 |
2017-09-08 | $29.27 | $29.27 | $29.21 | $29.21 | $22.37 | 1,011 |
2017-09-07 | $29.17 | $29.17 | $29.10 | $29.10 | $22.29 | 8,169 |
2017-09-06 | $29.22 | $29.31 | $29.21 | $29.31 | $22.45 | 9,138 |
2017-09-05 | $29.37 | $29.37 | $29.07 | $29.07 | $22.27 | 1,546 |
2017-09-01 | $29.32 | $29.32 | $29.32 | $29.32 | $22.45 | 184 |
2017-08-31 | $29.09 | $29.09 | $29.09 | $29.09 | $22.28 | 0 |
2017-08-30 | $29.04 | $29.10 | $29.04 | $29.09 | $22.28 | 2,931 |
2017-08-29 | $28.98 | $28.98 | $28.98 | $28.98 | $22.20 | 104 |
2017-08-28 | $29.15 | $29.15 | $29.15 | $29.15 | $22.33 | 0 |
2017-08-25 | $29.15 | $29.15 | $29.15 | $29.15 | $22.33 | 170 |
2017-08-24 | $29.16 | $29.16 | $29.04 | $29.04 | $22.24 | 701 |
2017-08-23 | $28.93 | $28.93 | $28.93 | $28.93 | $22.16 | 0 |
2017-08-22 | $28.93 | $28.93 | $28.93 | $28.93 | $22.16 | 2 |
2017-08-21 | $28.93 | $28.93 | $28.93 | $28.93 | $22.16 | 5 |
2017-08-18 | $28.94 | $28.95 | $28.93 | $28.93 | $22.16 | 1,060 |
2017-08-17 | $29.25 | $29.25 | $29.25 | $29.25 | $22.40 | 375 |
2017-08-16 | $29.45 | $29.45 | $29.45 | $29.45 | $22.56 | 160 |
2017-08-15 | $29.50 | $29.50 | $29.41 | $29.41 | $22.53 | 235 |
2017-08-14 | $29.22 | $29.22 | $29.22 | $29.22 | $22.38 | 3 |
2017-08-11 | $29.25 | $29.25 | $29.22 | $29.22 | $22.38 | 526 |
2017-08-10 | $29.62 | $29.62 | $29.42 | $29.42 | $22.53 | 1,672 |
2017-08-09 | $29.95 | $29.95 | $29.63 | $29.63 | $22.69 | 306 |
2017-08-08 | $29.83 | $29.83 | $29.83 | $29.83 | $22.85 | 207 |
2017-08-07 | $29.74 | $29.74 | $29.74 | $29.74 | $22.78 | 400 |
2017-08-04 | $29.74 | $29.74 | $29.74 | $29.74 | $22.78 | 336 |
2017-08-03 | $29.60 | $29.60 | $29.60 | $29.60 | $22.67 | 0 |
2017-08-02 | $29.60 | $29.60 | $29.60 | $29.60 | $22.67 | 1 |
2017-08-01 | $29.60 | $29.60 | $29.60 | $29.60 | $22.67 | 3 |
2017-07-31 | $29.60 | $29.60 | $29.60 | $29.60 | $22.67 | 12 |
2017-07-28 | $29.60 | $29.60 | $29.60 | $29.60 | $22.67 | 6 |
2017-07-27 | $29.60 | $29.60 | $29.60 | $29.60 | $22.67 | 10 |
2017-07-26 | $29.60 | $29.60 | $29.60 | $29.60 | $22.67 | 0 |
2017-07-25 | $29.60 | $29.60 | $29.60 | $29.60 | $22.67 | 7 |
2017-07-24 | $29.58 | $29.60 | $29.58 | $29.60 | $22.67 | 201 |
2017-07-21 | $29.62 | $29.62 | $29.62 | $29.62 | $22.69 | 1,237 |
2017-07-20 | $29.53 | $29.53 | $29.53 | $29.53 | $22.62 | 31 |
2017-07-19 | $29.53 | $29.53 | $29.53 | $29.53 | $22.62 | 0 |
2017-07-18 | $29.53 | $29.53 | $29.53 | $29.53 | $22.62 | 0 |
2017-07-17 | $29.50 | $29.54 | $29.50 | $29.53 | $22.62 | 1,257 |
2017-07-14 | $29.39 | $29.45 | $29.39 | $29.45 | $22.56 | 1,500 |
2017-07-13 | $29.06 | $29.06 | $29.06 | $29.06 | $22.26 | 0 |
2017-07-12 | $29.06 | $29.06 | $29.06 | $29.06 | $22.26 | 0 |
2017-07-11 | $29.06 | $29.06 | $29.06 | $29.06 | $22.26 | 1,022 |
2017-07-10 | $28.98 | $28.98 | $28.98 | $28.98 | $22.19 | 1 |
2017-07-07 | $28.98 | $28.98 | $28.98 | $28.98 | $22.19 | 31 |
2017-07-06 | $29.08 | $29.11 | $28.98 | $28.98 | $22.19 | 1,244 |
2017-07-05 | $29.18 | $29.18 | $29.18 | $29.18 | $22.35 | 3 |
2017-07-03 | $29.18 | $29.18 | $29.18 | $29.18 | $22.35 | 2 |
2017-06-30 | $29.35 | $29.35 | $29.35 | $29.35 | $22.35 | 3 |
2017-06-29 | $29.35 | $29.35 | $29.35 | $29.35 | $22.35 | 41 |
2017-06-28 | $29.35 | $29.35 | $29.35 | $29.35 | $22.35 | 0 |
2017-06-27 | $29.35 | $29.35 | $29.35 | $29.35 | $22.35 | 51 |
2017-06-26 | $29.34 | $29.35 | $29.33 | $29.35 | $22.35 | 2,059 |
2017-06-23 | $29.26 | $29.26 | $29.26 | $29.26 | $22.28 | 0 |
2017-06-22 | $29.24 | $29.26 | $29.24 | $29.26 | $22.28 | 523 |
2017-06-21 | $29.52 | $29.52 | $29.52 | $29.52 | $22.48 | 0 |
2017-06-20 | $29.52 | $29.52 | $29.52 | $29.52 | $22.48 | 1 |
2017-06-19 | $29.52 | $29.52 | $29.52 | $29.52 | $22.48 | 0 |
2017-06-16 | $29.52 | $29.52 | $29.52 | $29.52 | $22.48 | 0 |
2017-06-15 | $29.52 | $29.52 | $29.52 | $29.52 | $22.48 | 437 |
2017-06-14 | $29.54 | $29.54 | $29.54 | $29.54 | $22.50 | 0 |
2017-06-13 | $29.40 | $29.54 | $29.40 | $29.54 | $22.50 | 9,702 |
2017-06-12 | $29.25 | $29.25 | $29.25 | $29.25 | $22.28 | 0 |
2017-06-09 | $29.25 | $29.25 | $29.25 | $29.25 | $22.28 | 52 |
2017-06-08 | $29.16 | $29.27 | $29.16 | $29.25 | $22.28 | 558 |
2017-06-07 | $29.05 | $29.05 | $29.05 | $29.05 | $22.12 | 188 |
2017-06-06 | $28.95 | $29.11 | $28.95 | $29.11 | $22.17 | 443 |
2017-06-05 | $29.24 | $29.24 | $29.24 | $29.24 | $22.27 | 400 |
2017-06-02 | $29.31 | $29.31 | $29.31 | $29.31 | $22.32 | 209 |
2017-06-01 | $29.21 | $29.21 | $29.19 | $29.19 | $22.23 | 433 |
2017-05-31 | $28.87 | $28.87 | $28.87 | $28.87 | $21.99 | 588 |
2017-05-30 | $28.94 | $28.94 | $28.94 | $28.94 | $22.04 | 3 |
2017-05-26 | $28.92 | $28.94 | $28.92 | $28.94 | $22.04 | 685 |
2017-05-25 | $29.01 | $29.01 | $28.99 | $28.99 | $22.07 | 700 |
2017-05-24 | $28.50 | $28.50 | $28.50 | $28.50 | $21.70 | 40 |
2017-05-23 | $28.50 | $28.50 | $28.50 | $28.50 | $21.70 | 61 |
2017-05-22 | $28.50 | $28.50 | $28.50 | $28.50 | $21.70 | 42 |
2017-05-19 | $28.50 | $28.50 | $28.50 | $28.50 | $21.70 | 0 |
2017-05-18 | $28.50 | $28.50 | $28.50 | $28.50 | $21.70 | 0 |
2017-05-17 | $28.50 | $28.50 | $28.50 | $28.50 | $21.70 | 209 |
2017-05-16 | $28.87 | $28.87 | $28.87 | $28.87 | $21.99 | 412 |
2017-05-15 | $29.08 | $29.08 | $29.08 | $29.08 | $22.15 | 0 |
2017-05-12 | $29.08 | $29.08 | $29.08 | $29.08 | $22.15 | 14 |
2017-05-11 | $29.08 | $29.08 | $29.08 | $29.08 | $22.15 | 36 |
2017-05-10 | $29.08 | $29.08 | $29.08 | $29.08 | $22.15 | 100 |
2017-05-09 | $28.79 | $28.79 | $28.79 | $28.79 | $21.92 | 29 |
2017-05-08 | $28.79 | $28.79 | $28.79 | $28.79 | $21.92 | 29 |
2017-05-05 | $28.79 | $28.79 | $28.79 | $28.79 | $21.92 | 96 |
2017-05-04 | $28.81 | $28.81 | $28.79 | $28.79 | $21.92 | 411 |
2017-05-03 | $28.91 | $28.91 | $28.91 | $28.91 | $22.02 | 780 |
2017-05-02 | $29.07 | $29.07 | $29.07 | $29.07 | $22.14 | 1 |
2017-05-01 | $29.06 | $29.07 | $29.06 | $29.07 | $22.14 | 450 |
2017-04-28 | $29.05 | $29.05 | $29.05 | $29.05 | $22.12 | 211 |
2017-04-27 | $29.05 | $29.05 | $29.05 | $29.05 | $22.12 | 0 |
2017-04-26 | $29.05 | $29.05 | $29.05 | $29.05 | $22.12 | 0 |
2017-04-25 | $29.05 | $29.05 | $29.05 | $29.05 | $22.12 | 42,958 |
2017-04-24 | $29.05 | $29.05 | $29.05 | $29.05 | $22.12 | 214 |
2017-04-21 | $28.82 | $28.82 | $28.82 | $28.82 | $21.95 | 72 |
2017-04-20 | $28.82 | $28.82 | $28.82 | $28.82 | $21.95 | 100 |
2017-04-19 | $28.51 | $28.51 | $28.51 | $28.51 | $21.71 | 1 |
2017-04-18 | $28.51 | $28.51 | $28.51 | $28.51 | $21.71 | 599 |
2017-04-17 | $28.62 | $28.62 | $28.62 | $28.62 | $21.80 | 2 |
2017-04-13 | $28.62 | $28.62 | $28.62 | $28.62 | $21.80 | 0 |
2017-04-12 | $28.65 | $28.65 | $28.62 | $28.62 | $21.80 | 1,900 |
2017-04-11 | $28.74 | $28.74 | $28.63 | $28.68 | $21.84 | 535 |
2017-04-10 | $28.76 | $28.77 | $28.76 | $28.77 | $21.91 | 1,978 |
2017-04-07 | $28.71 | $28.72 | $28.71 | $28.71 | $21.86 | 812 |
2017-04-06 | $28.77 | $28.77 | $28.77 | $28.77 | $21.91 | 20 |
2017-04-05 | $28.78 | $28.78 | $28.77 | $28.77 | $21.91 | 1,743 |
2017-04-04 | $28.75 | $28.75 | $28.61 | $28.65 | $21.82 | 968 |
2017-04-03 | $29.06 | $29.06 | $29.06 | $29.06 | $22.13 | 0 |
2017-03-31 | $29.06 | $29.06 | $29.06 | $29.06 | $22.01 | 210 |
2017-03-30 | $28.85 | $28.85 | $28.85 | $28.85 | $21.86 | 0 |
2017-03-29 | $28.85 | $28.85 | $28.85 | $28.85 | $21.86 | 0 |
2017-03-28 | $28.85 | $28.85 | $28.85 | $28.85 | $21.86 | 434 |
2017-03-27 | $28.68 | $28.68 | $28.68 | $28.68 | $21.73 | 46 |
2017-03-24 | $28.73 | $28.73 | $28.68 | $28.68 | $21.73 | 558 |
2017-03-23 | $28.99 | $28.99 | $28.99 | $28.99 | $21.96 | 20 |
2017-03-22 | $28.99 | $28.99 | $28.99 | $28.99 | $21.96 | 0 |
2017-03-21 | $29.01 | $29.01 | $28.99 | $28.99 | $21.96 | 395 |
2017-03-20 | $28.94 | $28.94 | $28.94 | $28.94 | $21.92 | 66 |
2017-03-17 | $28.94 | $28.94 | $28.94 | $28.94 | $21.92 | 8 |
2017-03-16 | $28.94 | $28.94 | $28.94 | $28.94 | $21.92 | 0 |
2017-03-15 | $28.94 | $28.94 | $28.94 | $28.94 | $21.92 | 0 |
2017-03-14 | $28.94 | $28.94 | $28.94 | $28.94 | $21.92 | 3 |
2017-03-13 | $28.94 | $28.94 | $28.94 | $28.94 | $21.92 | 10 |
2017-03-10 | $28.91 | $28.94 | $28.91 | $28.94 | $21.92 | 1,304 |
2017-03-09 | $28.84 | $28.84 | $28.84 | $28.84 | $21.85 | 252 |
2017-03-08 | $28.96 | $28.96 | $28.96 | $28.96 | $21.94 | 118 |
2017-03-07 | $28.97 | $29.03 | $28.95 | $28.96 | $21.94 | 618 |
2017-03-06 | $29.04 | $29.12 | $29.04 | $29.12 | $22.06 | 3,629 |
2017-03-03 | $29.19 | $29.23 | $29.18 | $29.23 | $22.14 | 3,017 |
2017-03-02 | $29.54 | $29.54 | $29.19 | $29.22 | $22.13 | 10,055 |
2017-03-01 | $29.45 | $29.46 | $29.43 | $29.43 | $22.29 | 2,457 |
2017-02-28 | $29.15 | $29.16 | $29.14 | $29.14 | $22.07 | 2,605 |
2017-02-27 | $29.19 | $29.19 | $29.18 | $29.18 | $22.10 | 597 |
2017-02-24 | $29.03 | $29.10 | $29.03 | $29.10 | $22.05 | 9,384 |
2017-02-23 | $29.10 | $29.10 | $29.10 | $29.10 | $22.04 | 102 |
2017-02-22 | $29.15 | $29.15 | $29.15 | $29.15 | $22.08 | 193 |
2017-02-21 | $29.04 | $29.16 | $29.04 | $29.14 | $22.07 | 3,926 |
2017-02-17 | $28.86 | $28.86 | $28.86 | $28.86 | $21.86 | 586 |
2017-02-16 | $28.49 | $28.49 | $28.49 | $28.49 | $21.58 | 0 |
2017-02-15 | $28.49 | $28.49 | $28.49 | $28.49 | $21.58 | 0 |
2017-02-14 | $28.49 | $28.49 | $28.49 | $28.49 | $21.58 | 41 |
2017-02-13 | $28.49 | $28.49 | $28.49 | $28.49 | $21.58 | 0 |
2017-02-10 | $28.33 | $28.49 | $28.33 | $28.49 | $21.58 | 1,645 |
2017-02-09 | $28.12 | $28.12 | $28.12 | $28.12 | $21.30 | 0 |
2017-02-08 | $28.12 | $28.12 | $28.12 | $28.12 | $21.30 | 0 |
2017-02-07 | $28.12 | $28.12 | $28.12 | $28.12 | $21.30 | 2 |
2017-02-06 | $28.12 | $28.12 | $28.12 | $28.12 | $21.30 | 127 |
2017-02-03 | $27.80 | $27.80 | $27.80 | $27.80 | $21.06 | 1 |
2017-02-02 | $27.80 | $27.80 | $27.80 | $27.80 | $21.06 | 0 |
2017-02-01 | $27.79 | $27.80 | $27.79 | $27.80 | $21.06 | 200 |
2017-01-31 | $27.86 | $27.86 | $27.86 | $27.86 | $21.10 | 2 |
2017-01-30 | $27.86 | $27.86 | $27.86 | $27.86 | $21.10 | 504 |
2017-01-27 | $27.62 | $27.62 | $27.62 | $27.62 | $20.93 | 4 |
2017-01-26 | $27.62 | $27.62 | $27.62 | $27.62 | $20.93 | 0 |
2017-01-25 | $27.62 | $27.62 | $27.62 | $27.62 | $20.93 | 0 |
2017-01-24 | $27.62 | $27.62 | $27.62 | $27.62 | $20.93 | 1 |
2017-01-23 | $27.66 | $27.66 | $27.62 | $27.62 | $20.93 | 457 |
2017-01-20 | $27.84 | $27.84 | $27.84 | $27.84 | $21.09 | 1 |
2017-01-19 | $27.84 | $27.84 | $27.84 | $27.84 | $21.09 | 0 |
2017-01-18 | $27.84 | $27.84 | $27.84 | $27.84 | $21.09 | 201 |
2017-01-17 | $27.83 | $27.83 | $27.75 | $27.75 | $21.02 | 1,527 |
2017-01-13 | $27.79 | $27.79 | $27.79 | $27.79 | $21.05 | 369 |
2017-01-12 | $27.72 | $27.72 | $27.72 | $27.72 | $21.00 | 0 |
2017-01-11 | $27.78 | $27.78 | $27.72 | $27.72 | $21.00 | 1,149 |
2017-01-10 | $27.77 | $27.77 | $27.69 | $27.69 | $20.98 | 5,427 |
2017-01-09 | $27.71 | $27.71 | $27.71 | $27.71 | $20.99 | 0 |
2017-01-06 | $27.71 | $27.71 | $27.71 | $27.71 | $20.99 | 64 |
2017-01-05 | $27.71 | $27.71 | $27.71 | $27.71 | $20.99 | 11 |
2017-01-04 | $27.71 | $27.71 | $27.71 | $27.71 | $20.99 | 21 |
2017-01-03 | $27.82 | $27.82 | $27.71 | $27.71 | $20.99 | 396 |
2016-12-30 | $27.55 | $27.55 | $27.55 | $27.55 | $20.87 | 210 |
2016-12-29 | $27.95 | $27.95 | $27.95 | $27.95 | $21.17 | 64 |
2016-12-28 | $27.95 | $27.95 | $27.95 | $27.95 | $21.17 | 398 |
2016-12-27 | $27.81 | $27.81 | $27.81 | $27.81 | $21.07 | 600 |
2016-12-23 | $27.70 | $27.77 | $27.70 | $27.75 | $21.02 | 5,874 |
2016-12-22 | $28.24 | $28.24 | $28.19 | $28.23 | $21.00 | 1,508 |
2016-12-21 | $28.35 | $28.35 | $28.35 | $28.35 | $21.09 | 0 |
2016-12-20 | $28.35 | $28.35 | $28.32 | $28.35 | $21.09 | 2,404 |
2016-12-19 | $28.36 | $28.36 | $28.36 | $28.36 | $21.10 | 52 |
2016-12-16 | $28.36 | $28.36 | $28.36 | $28.36 | $21.10 | 0 |
2016-12-15 | $28.50 | $28.51 | $28.36 | $28.36 | $21.10 | 651 |
2016-12-14 | $28.56 | $28.56 | $28.56 | $28.56 | $21.25 | 2 |
2016-12-13 | $28.51 | $28.56 | $28.51 | $28.56 | $21.25 | 2,901 |
2016-12-12 | $28.46 | $28.46 | $28.46 | $28.46 | $21.18 | 60 |
2016-12-09 | $28.46 | $28.46 | $28.46 | $28.46 | $21.18 | 715 |
2016-12-08 | $28.26 | $28.26 | $28.26 | $28.26 | $21.02 | 10 |
2016-12-07 | $28.26 | $28.26 | $28.26 | $28.26 | $21.02 | 353 |
2016-12-06 | $27.74 | $27.74 | $27.72 | $27.72 | $20.62 | 1,610 |
2016-12-05 | $27.71 | $27.71 | $27.71 | $27.71 | $20.62 | 305 |
2016-12-02 | $27.47 | $27.47 | $27.47 | $27.47 | $20.44 | 0 |
2016-12-01 | $27.55 | $27.57 | $27.47 | $27.47 | $20.44 | 3,652 |
2016-11-30 | $27.55 | $27.55 | $27.55 | $27.55 | $20.50 | 0 |
2016-11-29 | $27.55 | $27.55 | $27.55 | $27.55 | $20.50 | 422 |
2016-11-28 | $27.69 | $27.69 | $27.69 | $27.69 | $20.60 | 0 |
2016-11-25 | $27.69 | $27.69 | $27.68 | $27.69 | $20.60 | 412 |
2016-11-23 | $27.56 | $27.58 | $27.56 | $27.56 | $20.51 | 1,519 |
2016-11-22 | $27.24 | $27.24 | $27.24 | $27.24 | $20.26 | 0 |
2016-11-21 | $27.24 | $27.24 | $27.24 | $27.24 | $20.26 | 0 |
2016-11-18 | $27.24 | $27.24 | $27.24 | $27.24 | $20.26 | 0 |
2016-11-17 | $27.24 | $27.24 | $27.24 | $27.24 | $20.26 | 278 |
2016-11-16 | $27.16 | $27.17 | $27.16 | $27.16 | $20.21 | 1,454 |
2016-11-15 | $26.79 | $26.79 | $26.79 | $26.79 | $19.93 | 0 |
2016-11-14 | $26.79 | $26.79 | $26.79 | $26.79 | $19.93 | 0 |
2016-11-11 | $26.78 | $26.79 | $26.78 | $26.79 | $19.93 | 2,456 |
2016-11-10 | $26.84 | $26.84 | $26.76 | $26.76 | $19.91 | 771 |
2016-11-09 | $25.46 | $25.46 | $25.46 | $25.46 | $18.94 | 2 |
2016-11-08 | $25.46 | $25.46 | $25.46 | $25.46 | $18.94 | 0 |
2016-11-07 | $25.46 | $25.46 | $25.46 | $25.46 | $18.94 | 0 |
2016-11-04 | $25.46 | $25.46 | $25.46 | $25.46 | $18.94 | 0 |
2016-11-03 | $25.46 | $25.46 | $25.46 | $25.46 | $18.94 | 316 |
2016-11-02 | $25.54 | $25.54 | $25.54 | $25.54 | $19.00 | 387 |
2016-11-01 | $25.83 | $25.83 | $25.83 | $25.83 | $19.22 | 20 |
2016-10-31 | $25.83 | $25.83 | $25.83 | $25.83 | $19.22 | 0 |
2016-10-28 | $25.83 | $25.83 | $25.83 | $25.83 | $19.22 | 0 |
2016-10-27 | $25.87 | $25.87 | $25.83 | $25.83 | $19.22 | 1,094 |
2016-10-26 | $25.86 | $25.86 | $25.86 | $25.86 | $19.24 | 9 |
2016-10-25 | $25.86 | $25.86 | $25.86 | $25.86 | $19.24 | 25 |
2016-10-24 | $25.86 | $25.86 | $25.86 | $25.86 | $19.24 | 152 |
2016-10-21 | $25.86 | $25.86 | $25.86 | $25.86 | $19.24 | 5 |
2016-10-20 | $25.86 | $25.86 | $25.86 | $25.86 | $19.24 | 16 |
2016-10-19 | $25.86 | $25.86 | $25.86 | $25.86 | $19.24 | 200 |
2016-10-18 | $25.81 | $25.81 | $25.81 | $25.81 | $19.20 | 0 |
2016-10-17 | $25.81 | $25.81 | $25.81 | $25.81 | $19.20 | 92 |
2016-10-14 | $25.81 | $25.81 | $25.81 | $25.81 | $19.20 | 0 |
2016-10-13 | $25.81 | $25.81 | $25.81 | $25.81 | $19.20 | 0 |
2016-10-12 | $25.81 | $25.81 | $25.81 | $25.81 | $19.20 | 150 |
2016-10-11 | $25.98 | $25.98 | $25.98 | $25.98 | $19.33 | 0 |
2016-10-10 | $25.98 | $25.98 | $25.98 | $25.98 | $19.33 | 35 |
2016-10-07 | $25.98 | $25.98 | $25.98 | $25.98 | $19.33 | 76 |
2016-10-06 | $26.16 | $26.16 | $26.16 | $26.16 | $19.46 | 0 |
2016-10-05 | $26.16 | $26.16 | $26.16 | $26.16 | $19.46 | 0 |
2016-10-04 | $26.16 | $26.16 | $26.16 | $26.16 | $19.46 | 0 |
2016-10-03 | $26.16 | $26.16 | $26.16 | $26.16 | $19.46 | 0 |
2016-09-30 | $26.16 | $26.16 | $26.16 | $26.16 | $19.34 | 133 |
2016-09-29 | $26.08 | $26.08 | $26.08 | $26.08 | $19.28 | 0 |
2016-09-28 | $26.08 | $26.08 | $26.08 | $26.08 | $19.28 | 31 |
2016-09-27 | $26.08 | $26.08 | $26.08 | $26.08 | $19.28 | 0 |
2016-09-26 | $26.08 | $26.08 | $26.08 | $26.08 | $19.28 | 0 |
2016-09-23 | $26.08 | $26.08 | $26.08 | $26.08 | $19.28 | 0 |
2016-09-22 | $26.08 | $26.08 | $26.08 | $26.08 | $19.28 | 0 |
2016-09-21 | $26.08 | $26.08 | $26.08 | $26.08 | $19.28 | 31 |
2016-09-20 | $26.08 | $26.08 | $26.08 | $26.08 | $19.28 | 0 |
2016-09-19 | $26.08 | $26.08 | $26.08 | $26.08 | $19.28 | 0 |
2016-09-16 | $26.08 | $26.08 | $26.08 | $26.08 | $19.28 | 25 |
2016-09-15 | $26.08 | $26.08 | $26.08 | $26.08 | $19.28 | 0 |
2016-09-14 | $26.08 | $26.08 | $26.08 | $26.08 | $19.28 | 13 |
2016-09-13 | $26.08 | $26.08 | $26.08 | $26.08 | $19.28 | 0 |
2016-09-12 | $26.07 | $26.08 | $26.07 | $26.08 | $19.28 | 784 |
2016-09-09 | $26.16 | $26.16 | $25.83 | $25.83 | $19.09 | 1,863 |
2016-09-08 | $26.25 | $26.25 | $26.25 | $26.25 | $19.40 | 0 |
2016-09-07 | $26.25 | $26.25 | $26.25 | $26.25 | $19.40 | 10 |
2016-09-06 | $26.25 | $26.25 | $26.25 | $26.25 | $19.40 | 0 |
2016-09-02 | $26.28 | $26.29 | $26.23 | $26.25 | $19.40 | 5,256 |
2016-09-01 | $26.12 | $26.12 | $26.12 | $26.12 | $19.31 | 0 |
2016-08-31 | $26.12 | $26.12 | $26.12 | $26.12 | $19.31 | 101 |
2016-08-30 | $26.37 | $26.37 | $26.37 | $26.37 | $19.49 | 1 |
2016-08-29 | $26.37 | $26.37 | $26.37 | $26.37 | $19.49 | 0 |
2016-08-26 | $26.37 | $26.37 | $26.37 | $26.37 | $19.49 | 0 |
2016-08-25 | $26.37 | $26.37 | $26.37 | $26.37 | $19.49 | 0 |
2016-08-24 | $26.37 | $26.37 | $26.37 | $26.37 | $19.49 | 0 |
2016-08-23 | $26.37 | $26.37 | $26.37 | $26.37 | $19.49 | 202 |
2016-08-22 | $26.22 | $26.22 | $26.22 | $26.22 | $19.38 | 0 |
2016-08-19 | $26.22 | $26.22 | $26.22 | $26.22 | $19.38 | 0 |
2016-08-18 | $26.22 | $26.22 | $26.22 | $26.22 | $19.38 | 200 |
2016-08-17 | $26.00 | $26.00 | $26.00 | $26.00 | $19.22 | 100 |
2016-08-16 | $26.28 | $26.28 | $26.28 | $26.28 | $19.42 | 2 |
2016-08-15 | $26.28 | $26.28 | $26.28 | $26.28 | $19.42 | 360 |
2016-08-12 | $26.16 | $26.16 | $26.16 | $26.16 | $19.34 | 0 |
2016-08-11 | $26.16 | $26.16 | $26.16 | $26.16 | $19.34 | 700 |
2016-08-10 | $25.88 | $25.88 | $25.88 | $25.88 | $19.13 | 1,502 |
2016-08-09 | $25.78 | $25.78 | $25.78 | $25.78 | $19.06 | 0 |
2016-08-08 | $25.78 | $25.78 | $25.78 | $25.78 | $19.06 | 0 |
2016-08-05 | $25.78 | $25.78 | $25.78 | $25.78 | $19.06 | 0 |
2016-08-04 | $25.78 | $25.78 | $25.78 | $25.78 | $19.06 | 948 |
2016-08-03 | $25.59 | $25.59 | $25.59 | $25.59 | $18.92 | 0 |
2016-08-02 | $25.59 | $25.59 | $25.59 | $25.59 | $18.92 | 2 |
2016-08-01 | $25.60 | $25.60 | $25.59 | $25.59 | $18.92 | 2,600 |
2016-07-29 | $25.86 | $25.86 | $25.86 | $25.86 | $19.12 | 100 |
2016-07-28 | $25.72 | $25.72 | $25.72 | $25.72 | $19.01 | 0 |
2016-07-27 | $25.72 | $25.72 | $25.72 | $25.72 | $19.01 | 0 |
2016-07-26 | $25.72 | $25.72 | $25.72 | $25.72 | $19.01 | 0 |
2016-07-25 | $25.74 | $25.74 | $25.72 | $25.72 | $19.01 | 540 |
2016-07-22 | $25.75 | $25.75 | $25.75 | $25.75 | $19.04 | 0 |
2016-07-21 | $25.75 | $25.75 | $25.75 | $25.75 | $19.04 | 6,640 |
2016-07-20 | $25.78 | $25.78 | $25.78 | $25.78 | $19.06 | 0 |
2016-07-19 | $25.78 | $25.78 | $25.78 | $25.78 | $19.06 | 450 |
2016-07-18 | $25.55 | $25.55 | $25.55 | $25.55 | $18.88 | 0 |
2016-07-15 | $25.55 | $25.55 | $25.55 | $25.55 | $18.88 | 1 |
2016-07-14 | $25.55 | $25.55 | $25.55 | $25.55 | $18.88 | 0 |
2016-07-13 | $25.55 | $25.55 | $25.55 | $25.55 | $18.88 | 100 |
2016-07-12 | $24.85 | $24.85 | $24.85 | $24.85 | $18.37 | 0 |
2016-07-11 | $24.85 | $24.85 | $24.85 | $24.85 | $18.37 | 0 |
2016-07-08 | $24.85 | $24.85 | $24.85 | $24.85 | $18.37 | 2 |
2016-07-07 | $24.85 | $24.85 | $24.85 | $24.85 | $18.37 | 0 |
2016-07-06 | $24.85 | $24.85 | $24.85 | $24.85 | $18.37 | 0 |
2016-07-05 | $24.85 | $24.85 | $24.85 | $24.85 | $18.37 | 0 |
2016-07-01 | $24.85 | $24.85 | $24.85 | $24.85 | $18.37 | 900 |
2016-06-30 | $23.45 | $23.45 | $23.45 | $23.45 | $17.33 | 15 |
2016-06-29 | $23.45 | $23.45 | $23.45 | $23.45 | $17.33 | 0 |
2016-06-28 | $23.45 | $23.45 | $23.45 | $23.45 | $17.33 | 25 |
2016-06-27 | $23.45 | $23.45 | $23.45 | $23.45 | $17.33 | 131 |
2016-06-24 | $24.48 | $24.48 | $24.24 | $24.24 | $17.92 | 1,025 |
2016-06-23 | $24.98 | $24.98 | $24.98 | $24.98 | $18.47 | 220 |
2016-06-22 | $24.77 | $24.77 | $24.77 | $24.77 | $18.31 | 20 |
2016-06-21 | $24.77 | $24.77 | $24.77 | $24.77 | $18.31 | 0 |
2016-06-20 | $24.76 | $24.80 | $24.76 | $24.77 | $18.31 | 1,900 |
2016-06-17 | $24.50 | $24.50 | $24.50 | $24.50 | $18.11 | 200 |
Columbia Sustainable U.S. Equity Income ETF (ESGS) News Headlines
Recent Columbia Sustainable U.S. Equity Income ETF (ESGS) News
Similar Companies to Columbia Sustainable U.S. Equity Income ETF (ESGS) 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 | -- | -- | -- |