Cambria Global Asset Allocation ETF (GAA) Exchange: BATS
Data as of May 9, 2025
$27.70 ($-0.87) -3.05%
Cambria Global Asset Allocation ETF - Daily Information
Click for more stock information on Cambria Global Asset Allocation ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $28.39 |
Previous Close | $27.70 |
High | $28.39 |
Low | $27.54 |
Adjusted Open | $28.39 |
Previous Adjusted Close | $27.70 |
Adjusted High | $28.39 |
Adjusted Low | $27.54 |
About Cambria Global Asset Allocation ETF (GAA)
The Fund is designed to provide absolute positive returns with reduced downside volatility, manageable risk, and smaller drawdowns (i.e., peak-to-trough declines in performance) by identifying an investable portfolio of exchange-traded vehicles that provide diversified exposure to all of the major asset classes in the various regions, countries and sectors around the globe. Under normal market conditions, the Fund invests at least 80% of its total assets in affiliated and unaffiliated exchange-traded funds ("ETFs") and other exchange-traded products ("ETPs") (collectively, "Underlying Vehicles") that provide exposure to various (i) investment asset classes, including equity and fixed income securities, real estate, commodities, and currencies, and (ii) factors such as value, momentum, and trend investing. The Fund invests in Underlying Vehicles that seek exposure to undervalued markets, according to various valuation metrics, such as the cyclically adjusted price-to-earnings ratio, commonly known as the "CAPE Shiller P/E ratio, while seeking to avoid overvalued markets through the use of systematic quantitative screens. The Fund also invests in Underlying Vehicles with momentum and trend following strategies. Momentum and trend following strategies, both of which are based on quantitative and algorithmic models, attempt to (1) invest in assets when their prices are in an uptrend (i.e., prices are increasing over a specified time period) and/or increasing relative to the prices of other assets, and (2) sell assets when their prices are in a downtrend (i.e., prices are decreasing over a specified time period) and/or decreasing relative to the prices of other assets. Under normal market conditions, the Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), selects Underlying Vehicles that provide exposures of approximately 45% to equity securities, 45% to fixed income securities and 10% to other asset classes, such as commodities and currencies. Under normal market conditions, Cambria allocates approximately 40% of the Fund's total assets to long positions in foreign companies' equity or debt securities or foreign currencies. The Fund defines foreign companies as those domiciled or principally traded outside of the U.S. The Fund defines equity exposures to include Underlying Vehicles that track the performance of stock indices, closed-end funds, real estate investment trusts ("REITs"), exchange-traded currency trusts, common stock, preferred stock and convertible securities of issuers of any market capitalization. The Fund defines fixed income exposures to include Underlying Vehicles that track the performance of fixed income indices, exchange-traded notes, securities issued by the U.S. Government and its agencies, sovereign debt and corporate bonds of any credit quality, including high yield (or "junk") bonds. The Fund defines commodity and currency exposures to include Underlying Vehicles that track the performance of commodity and currency indices. The Fund is considered a "fund of funds" that seeks to achieve its investment objective by primarily investing in Underlying Vehicles, including affiliated ETFs, that offer diversified exposure to all of the major asset classes in the various regions, countries, and sectors around the globe. The Fund may invest up to 20% of its net assets in instruments that are not Underlying Vehicle, but which Cambria believes will help the Fund achieve its investment objective, including futures, options, swap contracts, cash and cash equivalents, and money market funds. Cambria has discretion to actively manage the Fund's portfolio in accordance with the Fund's investment objective. The Fund may sell a security when Cambria believes that the security is overvalued or better investment opportunities are available, to invest in cash and cash equivalents, or to meet redemptions. Cambria expects to adjust the Fund's holdings to meet target allocations at least annually.
Invest in Cambria Global Asset Allocation ETF (GAA)
Historical Stock Data for Cambria Global Asset Allocation ETF (GAA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $28.39 | $28.39 | $27.54 | $27.70 | $27.70 | 8,190 |
2025-04-03 | $29.00 | $29.07 | $28.54 | $28.57 | $28.57 | 8,775 |
2025-04-02 | $29.05 | $29.28 | $29.05 | $29.28 | $29.28 | 4,976 |
2025-04-01 | $29.03 | $29.06 | $28.94 | $29.06 | $29.06 | 3,940 |
2025-03-31 | $28.88 | $29.14 | $28.54 | $29.12 | $29.12 | 36,080 |
2025-03-28 | $28.96 | $28.96 | $28.81 | $28.87 | $28.87 | 3,028 |
2025-03-27 | $28.94 | $29.13 | $28.80 | $28.93 | $28.93 | 12,816 |
2025-03-26 | $29.15 | $29.15 | $28.82 | $28.82 | $28.82 | 10,067 |
2025-03-25 | $29.19 | $29.19 | $29.00 | $29.04 | $29.04 | 5,107 |
2025-03-24 | $29.51 | $29.51 | $29.29 | $29.33 | $28.90 | 5,873 |
2025-03-21 | $29.50 | $29.66 | $29.40 | $29.48 | $29.48 | 16,750 |
2025-03-20 | $29.47 | $29.48 | $29.43 | $29.43 | $29.43 | 1,169 |
2025-03-19 | $29.34 | $29.51 | $29.34 | $29.51 | $29.51 | 2,285 |
2025-03-18 | $29.75 | $29.75 | $29.37 | $29.37 | $29.37 | 5,023 |
2025-03-17 | $29.20 | $29.44 | $29.20 | $29.43 | $29.43 | 4,557 |
2025-03-14 | $29.14 | $29.14 | $29.05 | $29.10 | $29.10 | 2,560 |
2025-03-13 | $29.08 | $29.08 | $28.83 | $28.83 | $28.83 | 1,950 |
2025-03-12 | $28.88 | $28.99 | $28.88 | $28.99 | $28.99 | 1,952 |
2025-03-11 | $28.86 | $29.01 | $28.76 | $28.88 | $28.88 | 6,536 |
2025-03-10 | $29.48 | $29.48 | $28.80 | $28.83 | $28.83 | 5,214 |
2025-03-07 | $29.12 | $29.12 | $29.00 | $29.08 | $29.08 | 5,320 |
2025-03-06 | $29.05 | $29.05 | $29.00 | $29.02 | $29.02 | 3,282 |
2025-03-05 | $29.06 | $29.18 | $28.90 | $29.18 | $29.18 | 6,624 |
2025-03-04 | $28.91 | $29.24 | $28.75 | $29.05 | $29.05 | 3,194 |
2025-03-03 | $29.29 | $29.30 | $28.95 | $28.95 | $28.95 | 1,802 |
2025-02-28 | $29.07 | $29.14 | $29.00 | $29.06 | $29.06 | 6,319 |
2025-02-27 | $29.24 | $29.24 | $29.08 | $29.08 | $29.08 | 2,421 |
2025-02-26 | $29.36 | $29.36 | $29.14 | $29.14 | $29.14 | 788 |
2025-02-25 | $29.32 | $29.32 | $29.11 | $29.14 | $29.14 | 1,220 |
2025-02-24 | $29.29 | $29.29 | $29.10 | $29.14 | $29.14 | 2,417 |
2025-02-21 | $29.38 | $29.39 | $29.03 | $29.03 | $29.03 | 1,906 |
2025-02-20 | $29.32 | $29.32 | $29.19 | $29.25 | $29.25 | 2,839 |
2025-02-19 | $29.42 | $29.42 | $29.12 | $29.29 | $29.29 | 2,917 |
2025-02-18 | $28.08 | $29.43 | $27.53 | $29.11 | $29.11 | 6,949 |
2025-02-14 | $29.21 | $29.49 | $29.21 | $29.32 | $29.32 | 2,378 |
2025-02-13 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 892 |
2025-02-12 | $28.27 | $29.17 | $28.27 | $29.17 | $29.17 | 4,324 |
2025-02-11 | $29.19 | $29.19 | $29.16 | $29.16 | $29.16 | 1,081 |
2025-02-10 | $29.19 | $29.19 | $29.17 | $29.17 | $29.17 | 3,423 |
2025-02-07 | $29.14 | $29.23 | $29.05 | $29.12 | $29.12 | 9,087 |
2025-02-06 | $29.23 | $29.23 | $29.16 | $29.20 | $29.20 | 936 |
2025-02-05 | $28.73 | $29.16 | $28.73 | $29.05 | $29.05 | 12,721 |
2025-02-04 | $28.67 | $28.93 | $28.67 | $28.91 | $28.91 | 2,714 |
2025-02-03 | $28.93 | $28.93 | $28.67 | $28.85 | $28.85 | 1,567 |
2025-01-31 | $29.14 | $29.14 | $28.89 | $28.89 | $28.89 | 1,522 |
2025-01-30 | $29.14 | $29.14 | $29.08 | $29.14 | $29.14 | 1,921 |
2025-01-29 | $28.96 | $28.96 | $28.92 | $28.95 | $28.95 | 1,784 |
2025-01-28 | $28.98 | $28.99 | $28.91 | $28.93 | $28.93 | 1,989 |
2025-01-27 | $28.97 | $29.03 | $28.72 | $28.77 | $28.77 | 7,634 |
2025-01-24 | $29.14 | $29.14 | $28.99 | $28.99 | $28.99 | 6,428 |
2025-01-23 | $28.99 | $29.13 | $28.90 | $29.10 | $29.10 | 4,950 |
2025-01-22 | $29.16 | $29.16 | $28.86 | $28.93 | $28.93 | 3,078 |
2025-01-21 | $28.12 | $29.07 | $28.12 | $29.06 | $29.06 | 10,220 |
2025-01-17 | $28.80 | $28.93 | $28.80 | $28.92 | $28.92 | 7,275 |
2025-01-16 | $28.85 | $29.04 | $28.70 | $28.71 | $28.71 | 3,971 |
2025-01-15 | $28.49 | $28.84 | $28.48 | $28.55 | $28.55 | 8,312 |
2025-01-14 | $28.40 | $28.44 | $28.35 | $28.41 | $28.41 | 3,508 |
2025-01-13 | $28.17 | $28.36 | $28.12 | $28.12 | $28.12 | 8,241 |
2025-01-10 | $28.39 | $28.43 | $28.09 | $28.19 | $28.19 | 17,060 |
2025-01-08 | $28.24 | $28.49 | $28.23 | $28.33 | $28.33 | 28,978 |
2025-01-07 | $28.67 | $28.67 | $28.44 | $28.44 | $28.44 | 863 |
2025-01-06 | $28.77 | $28.81 | $28.70 | $28.71 | $28.71 | 2,934 |
2025-01-03 | $28.67 | $28.67 | $28.50 | $28.62 | $28.62 | 3,961 |
2025-01-02 | $28.33 | $28.64 | $28.33 | $28.59 | $28.59 | 13,353 |
2024-12-31 | $28.54 | $28.68 | $28.47 | $28.62 | $28.62 | 10,290 |
2024-12-30 | $28.61 | $28.84 | $28.28 | $28.51 | $28.51 | 27,673 |
2024-12-27 | $28.54 | $28.54 | $28.46 | $28.46 | $28.46 | 353 |
2024-12-26 | $28.51 | $28.59 | $28.51 | $28.59 | $28.59 | 1,453 |
2024-12-24 | $28.50 | $28.55 | $28.50 | $28.55 | $28.55 | 450 |
2024-12-23 | $28.31 | $28.53 | $28.31 | $28.45 | $28.45 | 4,728 |
2024-12-20 | $28.46 | $28.69 | $28.41 | $28.67 | $28.63 | 1,499 |
2024-12-19 | $28.40 | $28.57 | $28.40 | $28.43 | $28.39 | 9,862 |
2024-12-18 | $29.00 | $29.06 | $28.49 | $28.49 | $28.45 | 5,103 |
2024-12-17 | $29.01 | $29.02 | $28.93 | $28.98 | $28.94 | 5,640 |
2024-12-16 | $29.02 | $29.12 | $29.02 | $29.03 | $28.99 | 3,867 |
2024-12-13 | $29.20 | $29.20 | $29.04 | $29.04 | $29.00 | 1,684 |
2024-12-12 | $29.23 | $29.23 | $29.15 | $29.17 | $29.13 | 7,342 |
2024-12-11 | $29.40 | $29.43 | $29.30 | $29.30 | $29.25 | 1,739 |
2024-12-10 | $29.30 | $29.38 | $29.30 | $29.36 | $29.32 | 1,967 |
2024-12-09 | $29.43 | $29.43 | $29.38 | $29.38 | $29.34 | 992 |
2024-12-06 | $29.35 | $29.38 | $29.29 | $29.36 | $29.31 | 5,281 |
2024-12-05 | $29.48 | $29.51 | $29.35 | $29.36 | $29.32 | 2,290 |
2024-12-04 | $29.36 | $29.47 | $29.36 | $29.47 | $29.42 | 4,300 |
2024-12-03 | $28.92 | $29.40 | $28.92 | $29.36 | $29.32 | 3,937 |
2024-12-02 | $29.45 | $29.45 | $29.24 | $29.36 | $29.32 | 2,073 |
2024-11-29 | $29.23 | $29.37 | $29.23 | $29.34 | $29.34 | 2,796 |
2024-11-27 | $29.40 | $29.40 | $29.14 | $29.33 | $29.33 | 12,624 |
2024-11-26 | $29.28 | $29.49 | $28.97 | $29.26 | $29.26 | 22,050 |
2024-11-25 | $29.34 | $29.60 | $29.32 | $29.46 | $29.46 | 7,251 |
2024-11-22 | $29.34 | $29.57 | $29.34 | $29.50 | $29.50 | 7,774 |
2024-11-21 | $29.17 | $29.29 | $29.16 | $29.22 | $29.22 | 4,355 |
2024-11-20 | $29.08 | $29.18 | $29.03 | $29.18 | $29.18 | 3,172 |
2024-11-19 | $28.96 | $29.10 | $28.96 | $29.05 | $29.05 | 5,298 |
2024-11-18 | $28.98 | $29.09 | $28.94 | $29.00 | $29.00 | 2,620 |
2024-11-15 | $28.98 | $28.98 | $28.76 | $28.82 | $28.82 | 4,413 |
2024-11-14 | $29.04 | $29.14 | $28.90 | $28.90 | $28.90 | 9,585 |
2024-11-13 | $29.11 | $29.11 | $28.98 | $28.98 | $28.98 | 3,587 |
2024-11-12 | $29.23 | $29.25 | $28.95 | $28.97 | $28.97 | 4,753 |
2024-11-11 | $29.51 | $29.51 | $29.28 | $29.28 | $29.28 | 11,183 |
2024-11-08 | $29.46 | $29.46 | $29.27 | $29.41 | $29.41 | 3,641 |
2024-11-07 | $29.44 | $29.50 | $29.40 | $29.43 | $29.43 | 10,398 |
2024-11-06 | $29.12 | $29.31 | $29.12 | $29.31 | $29.31 | 3,567 |
2024-11-05 | $28.99 | $29.25 | $28.99 | $29.25 | $29.25 | 4,684 |
2024-11-04 | $28.73 | $29.11 | $28.73 | $28.83 | $28.83 | 4,384 |
2024-11-01 | $28.98 | $29.11 | $28.86 | $28.86 | $28.86 | 1,100 |
2024-10-31 | $29.03 | $29.04 | $28.60 | $28.84 | $28.84 | 5,177 |
2024-10-30 | $29.14 | $29.16 | $29.05 | $29.05 | $29.05 | 4,844 |
2024-10-29 | $29.11 | $29.17 | $29.04 | $29.05 | $29.05 | 2,646 |
2024-10-28 | $29.38 | $29.38 | $29.04 | $29.04 | $29.04 | 2,894 |
2024-10-25 | $29.00 | $29.26 | $28.77 | $28.93 | $28.93 | 8,230 |
2024-10-24 | $29.09 | $29.09 | $28.78 | $28.84 | $28.84 | 4,984 |
2024-10-23 | $29.11 | $29.11 | $28.60 | $28.70 | $28.70 | 5,982 |
2024-10-22 | $29.12 | $29.15 | $29.03 | $29.15 | $29.15 | 3,510 |
2024-10-21 | $29.34 | $29.34 | $28.93 | $29.02 | $29.02 | 10,255 |
2024-10-18 | $29.46 | $29.46 | $29.29 | $29.35 | $29.35 | 7,424 |
2024-10-17 | $29.42 | $29.45 | $29.35 | $29.36 | $29.36 | 2,902 |
2024-10-16 | $29.46 | $29.46 | $29.33 | $29.33 | $29.33 | 1,468 |
2024-10-15 | $29.41 | $29.41 | $29.20 | $29.20 | $29.20 | 4,338 |
2024-10-14 | $29.42 | $29.44 | $28.96 | $29.30 | $29.30 | 76,160 |
2024-10-11 | $29.42 | $29.42 | $28.96 | $29.17 | $29.17 | 41,814 |
2024-10-10 | $29.16 | $29.17 | $29.01 | $29.07 | $29.07 | 26,051 |
2024-10-09 | $29.19 | $29.23 | $28.89 | $29.05 | $29.05 | 7,849 |
2024-10-08 | $29.28 | $29.32 | $28.99 | $29.16 | $29.16 | 38,672 |
2024-10-07 | $29.53 | $29.69 | $28.99 | $29.23 | $29.23 | 36,885 |
2024-10-04 | $29.42 | $29.53 | $29.38 | $29.49 | $29.49 | 6,686 |
2024-10-03 | $29.45 | $29.54 | $29.42 | $29.42 | $29.42 | 3,803 |
2024-10-02 | $29.72 | $29.99 | $29.42 | $29.42 | $29.42 | 12,486 |
2024-10-01 | $29.67 | $29.84 | $29.62 | $29.62 | $29.62 | 2,672 |
2024-09-30 | $29.71 | $29.71 | $29.57 | $29.70 | $29.70 | 1,825 |
2024-09-27 | $29.67 | $29.68 | $29.49 | $29.53 | $29.53 | 6,183 |
2024-09-26 | $29.58 | $29.71 | $29.54 | $29.54 | $29.54 | 2,691 |
2024-09-25 | $29.50 | $29.55 | $29.50 | $29.50 | $29.50 | 4,414 |
2024-09-24 | $29.36 | $29.65 | $29.19 | $29.65 | $29.65 | 865 |
2024-09-23 | $29.39 | $29.76 | $29.38 | $29.76 | $29.76 | 6,809 |
2024-09-20 | $29.68 | $30.10 | $29.59 | $29.95 | $29.95 | 36,205 |
2024-09-19 | $29.66 | $29.83 | $29.64 | $29.71 | $29.71 | 3,797 |
2024-09-18 | $29.47 | $29.52 | $29.38 | $29.40 | $29.40 | 4,784 |
2024-09-17 | $29.33 | $29.53 | $29.33 | $29.48 | $29.48 | 7,176 |
2024-09-16 | $29.59 | $29.59 | $29.35 | $29.37 | $29.37 | 1,232 |
2024-09-13 | $29.29 | $29.33 | $29.24 | $29.32 | $29.32 | 1,483 |
2024-09-12 | $29.18 | $29.28 | $28.97 | $29.21 | $29.21 | 53,400 |
2024-09-11 | $28.65 | $28.86 | $28.65 | $28.85 | $28.85 | 1,116 |
2024-09-10 | $28.82 | $28.88 | $28.82 | $28.87 | $28.87 | 2,237 |
2024-09-09 | $28.93 | $29.06 | $28.93 | $29.00 | $29.00 | 6,727 |
2024-09-06 | $29.40 | $29.46 | $28.98 | $28.99 | $28.99 | 6,312 |
2024-09-05 | $29.39 | $29.48 | $29.21 | $29.23 | $29.23 | 2,892 |
2024-09-04 | $29.28 | $29.28 | $29.17 | $29.27 | $29.27 | 1,881 |
2024-09-03 | $29.46 | $29.46 | $29.21 | $29.22 | $29.22 | 4,016 |
2024-08-30 | $29.41 | $29.46 | $29.35 | $29.35 | $29.35 | 1,338 |
2024-08-29 | $29.32 | $29.52 | $29.32 | $29.43 | $29.43 | 1,300 |
2024-08-28 | $29.39 | $29.44 | $29.38 | $29.38 | $29.38 | 14,422 |
2024-08-27 | $29.24 | $29.55 | $29.24 | $29.51 | $29.51 | 2,101 |
2024-08-26 | $29.52 | $29.52 | $29.24 | $29.38 | $29.38 | 2,771 |
2024-08-23 | $29.40 | $29.42 | $29.23 | $29.31 | $29.31 | 4,450 |
2024-08-22 | $29.34 | $29.40 | $29.15 | $29.15 | $29.15 | 3,065 |
2024-08-21 | $29.23 | $29.25 | $29.14 | $29.14 | $29.14 | 2,408 |
2024-08-20 | $29.28 | $29.28 | $29.09 | $29.20 | $29.20 | 1,873 |
2024-08-19 | $29.08 | $29.27 | $29.08 | $29.27 | $29.27 | 3,127 |
2024-08-16 | $28.72 | $29.11 | $28.72 | $29.11 | $29.11 | 3,388 |
2024-08-15 | $28.97 | $28.98 | $28.96 | $28.98 | $28.98 | 1,740 |
2024-08-14 | $29.02 | $29.03 | $28.97 | $29.03 | $29.03 | 637 |
2024-08-13 | $28.87 | $29.05 | $28.71 | $28.84 | $28.84 | 3,692 |
2024-08-12 | $28.70 | $29.02 | $28.56 | $28.56 | $28.56 | 7,156 |
2024-08-09 | $28.65 | $28.68 | $28.64 | $28.64 | $28.64 | 1,852 |
2024-08-08 | $28.43 | $28.51 | $28.41 | $28.50 | $28.50 | 3,243 |
2024-08-07 | $28.73 | $28.73 | $28.26 | $28.27 | $28.27 | 9,026 |
2024-08-06 | $28.23 | $28.39 | $28.23 | $28.29 | $28.29 | 6,049 |
2024-08-05 | $28.11 | $28.28 | $28.11 | $28.14 | $28.14 | 2,529 |
2024-08-02 | $28.65 | $28.65 | $28.57 | $28.65 | $28.65 | 1,394 |
2024-08-01 | $29.11 | $29.11 | $28.80 | $28.83 | $28.83 | 3,477 |
2024-07-31 | $29.19 | $29.19 | $29.08 | $29.08 | $29.08 | 573 |
2024-07-30 | $28.93 | $29.11 | $28.89 | $28.95 | $28.95 | 3,092 |
2024-07-29 | $29.00 | $29.08 | $28.97 | $29.00 | $29.00 | 2,953 |
2024-07-26 | $28.93 | $29.04 | $28.93 | $29.04 | $29.04 | 2,175 |
2024-07-25 | $28.88 | $28.89 | $28.75 | $28.75 | $28.75 | 3,014 |
2024-07-24 | $28.92 | $28.97 | $28.64 | $28.64 | $28.64 | 6,615 |
2024-07-23 | $28.73 | $28.79 | $28.53 | $28.67 | $28.67 | 11,486 |
2024-07-22 | $29.05 | $29.08 | $28.91 | $29.02 | $29.02 | 6,186 |
2024-07-19 | $28.84 | $28.88 | $28.78 | $28.79 | $28.79 | 1,555 |
2024-07-18 | $29.14 | $29.16 | $28.81 | $28.81 | $28.81 | 2,074 |
2024-07-17 | $28.88 | $29.23 | $28.88 | $29.15 | $29.15 | 1,780 |
2024-07-16 | $29.21 | $29.30 | $29.21 | $29.30 | $29.30 | 1,155 |
2024-07-15 | $29.12 | $29.13 | $29.10 | $29.11 | $29.11 | 3,440 |
2024-07-12 | $29.08 | $29.09 | $29.07 | $29.09 | $29.09 | 1,237 |
2024-07-11 | $28.90 | $28.90 | $28.76 | $28.76 | $28.76 | 3,132 |
2024-07-10 | $28.52 | $28.67 | $28.43 | $28.59 | $28.59 | 4,527 |
2024-07-09 | $28.36 | $28.66 | $28.35 | $28.48 | $28.48 | 7,083 |
2024-07-08 | $28.74 | $28.74 | $28.18 | $28.52 | $28.52 | 18,226 |
2024-07-05 | $29.21 | $29.21 | $28.49 | $28.49 | $28.49 | 4,953 |
2024-07-03 | $28.92 | $28.92 | $28.38 | $28.80 | $28.80 | 9,896 |
2024-07-02 | $28.77 | $28.77 | $28.39 | $28.56 | $28.56 | 3,995 |
2024-07-01 | $28.66 | $28.84 | $28.62 | $28.62 | $28.62 | 3,923 |
2024-06-28 | $28.52 | $28.52 | $28.47 | $28.47 | $28.47 | 1,444 |
2024-06-27 | $28.44 | $28.69 | $28.37 | $28.50 | $28.50 | 16,980 |
2024-06-26 | $28.42 | $28.44 | $28.31 | $28.31 | $28.31 | 8,392 |
2024-06-25 | $28.94 | $28.94 | $28.43 | $28.50 | $28.50 | 11,360 |
2024-06-24 | $28.60 | $28.65 | $28.60 | $28.64 | $28.64 | 1,576 |
2024-06-21 | $28.73 | $28.73 | $28.67 | $28.71 | $28.48 | 1,658 |
2024-06-20 | $28.79 | $28.81 | $28.75 | $28.81 | $28.58 | 1,566 |
2024-06-18 | $28.44 | $28.76 | $28.44 | $28.73 | $28.50 | 5,042 |
2024-06-17 | $28.44 | $28.52 | $28.42 | $28.42 | $28.19 | 6,725 |
2024-06-14 | $28.50 | $28.50 | $28.15 | $28.36 | $28.14 | 5,292 |
2024-06-13 | $28.64 | $28.64 | $28.25 | $28.45 | $28.23 | 5,686 |
2024-06-12 | $29.82 | $29.82 | $28.58 | $28.66 | $28.43 | 2,861 |
2024-06-11 | $28.60 | $28.66 | $28.37 | $28.37 | $28.37 | 8,804 |
2024-06-10 | $28.75 | $28.79 | $28.62 | $28.71 | $28.71 | 52,195 |
2024-06-07 | $28.89 | $28.89 | $28.46 | $28.51 | $28.51 | 2,562 |
2024-06-06 | $29.19 | $29.19 | $28.82 | $28.85 | $28.85 | 2,718 |
2024-06-05 | $28.53 | $28.83 | $28.53 | $28.72 | $28.72 | 4,373 |
2024-06-04 | $28.80 | $28.80 | $28.71 | $28.71 | $28.71 | 1,644 |
2024-06-03 | $28.89 | $28.95 | $28.76 | $28.82 | $28.82 | 13,569 |
2024-05-31 | $28.77 | $28.89 | $28.75 | $28.89 | $28.89 | 3,273 |
2024-05-30 | $28.95 | $28.95 | $28.75 | $28.78 | $28.78 | 3,842 |
2024-05-29 | $28.73 | $28.85 | $28.73 | $28.85 | $28.85 | 2,018 |
2024-05-28 | $28.98 | $29.05 | $28.90 | $28.90 | $28.90 | 2,102 |
2024-05-24 | $28.85 | $28.88 | $28.62 | $28.82 | $28.82 | 4,601 |
2024-05-23 | $29.01 | $29.02 | $28.76 | $28.77 | $28.77 | 4,435 |
2024-05-22 | $29.07 | $29.07 | $28.92 | $28.92 | $28.92 | 4,280 |
2024-05-21 | $29.18 | $29.20 | $29.14 | $29.14 | $29.14 | 3,442 |
2024-05-20 | $28.87 | $29.13 | $28.87 | $29.08 | $29.08 | 2,786 |
2024-05-17 | $28.95 | $29.11 | $28.89 | $29.08 | $29.08 | 3,523 |
2024-05-16 | $28.88 | $28.88 | $28.85 | $28.86 | $28.86 | 4,309 |
2024-05-15 | $28.75 | $28.89 | $28.75 | $28.88 | $28.88 | 2,045 |
2024-05-14 | $28.71 | $28.72 | $28.67 | $28.72 | $28.72 | 1,239 |
2024-05-13 | $28.71 | $28.73 | $28.70 | $28.70 | $28.70 | 1,901 |
2024-05-10 | $28.74 | $28.75 | $28.71 | $28.75 | $28.75 | 1,961 |
2024-05-09 | $28.77 | $28.81 | $28.77 | $28.77 | $28.77 | 3,485 |
2024-05-08 | $28.77 | $28.79 | $28.75 | $28.75 | $28.75 | 3,535 |
2024-05-07 | $28.78 | $28.85 | $28.75 | $28.85 | $28.85 | 3,454 |
2024-05-06 | $28.62 | $28.91 | $28.62 | $28.88 | $28.88 | 3,591 |
2024-05-03 | $28.63 | $28.72 | $28.62 | $28.67 | $28.67 | 6,839 |
2024-05-02 | $28.41 | $28.56 | $28.34 | $28.52 | $28.52 | 7,821 |
2024-05-01 | $28.47 | $28.54 | $28.21 | $28.24 | $28.24 | 12,200 |
2024-04-30 | $28.65 | $28.65 | $28.39 | $28.44 | $28.44 | 2,359 |
2024-04-29 | $28.53 | $28.53 | $28.34 | $28.47 | $28.47 | 5,065 |
2024-04-26 | $28.55 | $28.76 | $28.50 | $28.76 | $28.76 | 4,681 |
2024-04-25 | $28.48 | $28.51 | $28.37 | $28.45 | $28.45 | 4,924 |
2024-04-24 | $28.40 | $28.79 | $28.34 | $28.52 | $28.52 | 10,040 |
2024-04-23 | $28.37 | $28.61 | $28.35 | $28.61 | $28.61 | 4,300 |
2024-04-22 | $28.33 | $28.46 | $28.02 | $28.34 | $28.34 | 28,152 |
2024-04-19 | $28.34 | $28.37 | $28.33 | $28.33 | $28.33 | 2,103 |
2024-04-18 | $28.63 | $28.65 | $28.43 | $28.49 | $28.49 | 2,847 |
2024-04-17 | $28.53 | $28.54 | $28.35 | $28.45 | $28.45 | 12,688 |
2024-04-16 | $28.25 | $28.46 | $28.10 | $28.46 | $28.46 | 13,940 |
2024-04-15 | $28.72 | $28.97 | $28.40 | $28.55 | $28.55 | 56,448 |
2024-04-12 | $28.60 | $28.61 | $28.24 | $28.24 | $28.24 | 2,861 |
2024-04-11 | $28.50 | $28.55 | $28.50 | $28.53 | $28.53 | 1,324 |
2024-04-10 | $28.87 | $28.87 | $28.41 | $28.48 | $28.48 | 8,701 |
2024-04-09 | $29.00 | $29.06 | $28.96 | $28.98 | $28.98 | 3,092 |
2024-04-08 | $28.72 | $28.95 | $28.72 | $28.91 | $28.91 | 5,073 |
2024-04-05 | $28.69 | $28.77 | $28.67 | $28.72 | $28.72 | 7,837 |
2024-04-04 | $29.12 | $29.12 | $28.55 | $28.55 | $28.55 | 6,015 |
2024-04-03 | $28.89 | $28.97 | $28.75 | $28.85 | $28.85 | 5,996 |
2024-04-02 | $28.89 | $28.91 | $28.48 | $28.79 | $28.79 | 2,879 |
2024-04-01 | $28.92 | $29.16 | $28.92 | $29.09 | $29.09 | 4,185 |
2024-03-28 | $28.88 | $29.03 | $28.87 | $28.94 | $28.94 | 2,692 |
2024-03-27 | $28.71 | $29.07 | $28.71 | $28.91 | $28.91 | 17,164 |
2024-03-26 | $28.49 | $28.78 | $28.49 | $28.73 | $28.73 | 10,289 |
2024-03-25 | $28.36 | $28.52 | $28.36 | $28.43 | $28.43 | 4,356 |
2024-03-22 | $28.42 | $28.43 | $28.22 | $28.22 | $28.22 | 3,174 |
2024-03-21 | $28.85 | $28.90 | $28.85 | $28.88 | $28.54 | 4,309 |
2024-03-20 | $28.46 | $28.84 | $28.46 | $28.81 | $28.47 | 2,111 |
2024-03-19 | $28.51 | $28.69 | $28.48 | $28.63 | $28.29 | 3,463 |
2024-03-18 | $28.68 | $28.68 | $28.58 | $28.66 | $28.32 | 2,695 |
2024-03-15 | $28.81 | $28.81 | $28.40 | $28.59 | $28.26 | 2,294 |
2024-03-14 | $28.61 | $28.68 | $28.61 | $28.68 | $28.34 | 950 |
2024-03-13 | $28.75 | $28.79 | $28.73 | $28.73 | $28.40 | 1,045 |
2024-03-12 | $28.54 | $28.62 | $28.53 | $28.55 | $28.22 | 1,711 |
2024-03-11 | $28.62 | $28.62 | $28.49 | $28.56 | $28.22 | 2,210 |
2024-03-08 | $28.76 | $28.76 | $28.55 | $28.55 | $28.22 | 1,627 |
2024-03-07 | $28.76 | $28.80 | $28.55 | $28.55 | $28.22 | 5,596 |
2024-03-06 | $28.64 | $28.69 | $28.50 | $28.51 | $28.18 | 5,638 |
2024-03-05 | $28.31 | $28.42 | $28.30 | $28.34 | $28.00 | 12,688 |
2024-03-04 | $28.19 | $28.29 | $28.10 | $28.29 | $27.96 | 3,429 |
2024-03-01 | $28.06 | $28.22 | $28.06 | $28.22 | $27.88 | 3,731 |
2024-02-29 | $28.19 | $28.24 | $28.04 | $28.11 | $27.78 | 5,358 |
2024-02-28 | $28.26 | $28.26 | $28.04 | $28.18 | $27.85 | 7,068 |
2024-02-27 | $28.02 | $28.41 | $28.02 | $28.11 | $27.78 | 6,508 |
2024-02-26 | $27.85 | $28.22 | $27.85 | $28.08 | $27.75 | 2,111 |
2024-02-23 | $28.34 | $28.34 | $28.08 | $28.09 | $28.09 | 3,391 |
2024-02-22 | $28.09 | $28.09 | $27.92 | $27.93 | $27.93 | 5,780 |
2024-02-21 | $28.06 | $28.23 | $27.83 | $27.83 | $27.83 | 2,930 |
2024-02-20 | $27.69 | $28.01 | $27.60 | $27.86 | $27.86 | 6,583 |
2024-02-16 | $28.05 | $28.05 | $27.99 | $27.99 | $27.99 | 1,201 |
2024-02-15 | $27.77 | $28.02 | $27.77 | $27.96 | $27.96 | 4,930 |
2024-02-14 | $27.75 | $27.86 | $27.75 | $27.80 | $27.80 | 4,487 |
2024-02-13 | $27.78 | $27.79 | $27.62 | $27.63 | $27.63 | 11,824 |
2024-02-12 | $27.87 | $28.10 | $27.87 | $28.01 | $28.01 | 3,944 |
2024-02-09 | $27.61 | $27.95 | $27.61 | $27.90 | $27.90 | 2,903 |
2024-02-08 | $27.76 | $27.89 | $27.76 | $27.83 | $27.83 | 1,434 |
2024-02-07 | $27.75 | $27.98 | $27.75 | $27.95 | $27.95 | 1,756 |
2024-02-06 | $27.82 | $27.84 | $27.53 | $27.76 | $27.76 | 11,548 |
2024-02-05 | $27.67 | $27.70 | $27.50 | $27.70 | $27.70 | 32,451 |
2024-02-02 | $27.78 | $28.03 | $27.78 | $27.95 | $27.95 | 2,424 |
2024-02-01 | $27.99 | $27.99 | $27.85 | $27.96 | $27.96 | 2,757 |
2024-01-31 | $28.09 | $28.11 | $27.80 | $27.85 | $27.85 | 4,944 |
2024-01-30 | $27.77 | $28.00 | $27.77 | $28.00 | $28.00 | 3,180 |
2024-01-29 | $27.88 | $28.05 | $27.84 | $28.05 | $28.05 | 2,943 |
2024-01-26 | $27.50 | $27.75 | $27.50 | $27.64 | $27.64 | 5,728 |
2024-01-25 | $27.76 | $27.76 | $27.54 | $27.55 | $27.55 | 2,653 |
2024-01-24 | $27.60 | $27.79 | $27.52 | $27.52 | $27.52 | 10,982 |
2024-01-23 | $27.55 | $27.70 | $27.55 | $27.70 | $27.70 | 1,842 |
2024-01-22 | $27.67 | $27.71 | $27.57 | $27.71 | $27.71 | 2,090 |
2024-01-19 | $27.41 | $27.75 | $27.17 | $27.48 | $27.48 | 40,561 |
2024-01-18 | $27.36 | $27.36 | $27.05 | $27.15 | $27.15 | 14,019 |
2024-01-17 | $27.34 | $27.40 | $26.90 | $27.26 | $27.26 | 32,687 |
2024-01-16 | $27.60 | $27.73 | $27.48 | $27.48 | $27.48 | 4,330 |
2024-01-12 | $28.20 | $28.20 | $27.79 | $27.93 | $27.93 | 5,369 |
2024-01-11 | $27.71 | $27.94 | $27.71 | $27.94 | $27.94 | 4,386 |
2024-01-10 | $27.85 | $27.86 | $27.85 | $27.86 | $27.86 | 2,435 |
2024-01-09 | $28.13 | $28.13 | $27.44 | $27.82 | $27.82 | 16,865 |
2024-01-08 | $27.97 | $28.17 | $27.91 | $28.13 | $28.13 | 10,542 |
2024-01-05 | $28.05 | $28.06 | $27.80 | $27.94 | $27.94 | 3,492 |
2024-01-04 | $27.81 | $27.90 | $27.78 | $27.90 | $27.90 | 4,553 |
2024-01-03 | $27.81 | $27.89 | $27.73 | $27.80 | $27.80 | 5,116 |
2024-01-02 | $27.51 | $27.87 | $27.51 | $27.68 | $27.68 | 6,065 |
2023-12-29 | $27.88 | $27.91 | $27.88 | $27.88 | $27.88 | 6,395 |
2023-12-28 | $27.87 | $27.98 | $27.87 | $27.89 | $27.89 | 12,987 |
2023-12-27 | $27.78 | $27.98 | $27.78 | $27.98 | $27.98 | 9,563 |
2023-12-26 | $27.97 | $27.98 | $27.94 | $27.94 | $27.94 | 3,113 |
2023-12-22 | $27.96 | $27.96 | $27.91 | $27.91 | $27.91 | 1,954 |
2023-12-21 | $28.10 | $28.54 | $28.07 | $28.54 | $28.28 | 26,196 |
2023-12-20 | $27.43 | $28.03 | $27.43 | $27.89 | $27.63 | 3,904 |
2023-12-19 | $27.98 | $28.03 | $27.98 | $28.03 | $27.77 | 3,715 |
2023-12-18 | $28.00 | $28.00 | $27.72 | $27.72 | $27.72 | 1,875 |
2023-12-15 | $28.05 | $28.05 | $27.54 | $27.57 | $27.57 | 4,791 |
2023-12-14 | $27.73 | $27.90 | $27.73 | $27.84 | $27.84 | 2,559 |
2023-12-13 | $27.16 | $27.51 | $27.06 | $27.51 | $27.51 | 7,114 |
2023-12-12 | $27.01 | $27.15 | $27.00 | $27.11 | $27.11 | 2,219 |
2023-12-11 | $26.89 | $27.04 | $26.89 | $26.89 | $26.89 | 3,163 |
2023-12-08 | $27.18 | $27.18 | $26.86 | $26.96 | $26.96 | 2,310 |
2023-12-07 | $27.21 | $27.21 | $27.03 | $27.08 | $27.08 | 2,376 |
2023-12-06 | $27.19 | $27.19 | $26.79 | $26.98 | $26.98 | 4,519 |
2023-12-05 | $27.27 | $27.27 | $27.05 | $27.08 | $27.08 | 1,434 |
2023-12-04 | $27.29 | $27.29 | $26.95 | $27.10 | $27.10 | 1,678 |
2023-12-01 | $27.18 | $27.24 | $27.04 | $27.12 | $27.12 | 3,765 |
2023-11-30 | $27.03 | $27.09 | $26.90 | $26.99 | $26.99 | 1,455 |
2023-11-29 | $26.86 | $27.18 | $26.84 | $27.06 | $27.06 | 21,417 |
2023-11-28 | $26.61 | $26.90 | $26.61 | $26.84 | $26.84 | 3,376 |
2023-11-27 | $26.85 | $26.90 | $26.82 | $26.82 | $26.82 | 2,367 |
2023-11-24 | $26.65 | $26.90 | $26.65 | $26.87 | $26.87 | 998 |
2023-11-22 | $26.94 | $26.94 | $26.80 | $26.85 | $26.85 | 5,468 |
2023-11-21 | $26.97 | $26.97 | $26.58 | $26.79 | $26.79 | 24,452 |
2023-11-20 | $26.89 | $27.09 | $26.69 | $26.95 | $26.95 | 10,368 |
2023-11-17 | $26.80 | $26.98 | $26.71 | $26.73 | $26.73 | 8,583 |
2023-11-16 | $26.53 | $26.79 | $26.52 | $26.76 | $26.76 | 12,844 |
2023-11-15 | $26.61 | $26.82 | $26.56 | $26.64 | $26.64 | 4,910 |
2023-11-14 | $26.49 | $26.68 | $26.49 | $26.60 | $26.60 | 8,286 |
2023-11-13 | $26.15 | $26.15 | $25.95 | $26.08 | $26.08 | 2,263 |
2023-11-10 | $26.03 | $26.26 | $26.03 | $26.26 | $26.26 | 667 |
2023-11-09 | $26.18 | $26.24 | $26.00 | $26.11 | $26.11 | 9,482 |
2023-11-08 | $26.28 | $26.33 | $26.06 | $26.06 | $26.06 | 27,695 |
2023-11-07 | $26.35 | $26.38 | $26.10 | $26.22 | $26.22 | 24,973 |
2023-11-06 | $26.40 | $26.40 | $26.25 | $26.33 | $26.33 | 4,261 |
2023-11-03 | $26.42 | $26.43 | $26.31 | $26.35 | $26.35 | 6,639 |
2023-11-02 | $26.00 | $26.19 | $26.00 | $26.16 | $26.16 | 2,048 |
2023-11-01 | $25.83 | $25.90 | $25.83 | $25.90 | $25.90 | 3,621 |
2023-10-31 | $25.46 | $25.81 | $25.46 | $25.79 | $25.79 | 6,354 |
2023-10-30 | $25.68 | $25.79 | $25.68 | $25.77 | $25.77 | 1,409 |
2023-10-27 | $25.74 | $25.78 | $25.68 | $25.78 | $25.78 | 2,421 |
2023-10-26 | $25.42 | $25.77 | $25.42 | $25.75 | $25.75 | 1,606 |
2023-10-25 | $25.70 | $25.76 | $25.59 | $25.65 | $25.65 | 2,418 |
2023-10-24 | $25.74 | $25.79 | $25.73 | $25.74 | $25.74 | 5,629 |
2023-10-23 | $25.41 | $25.76 | $25.41 | $25.65 | $25.65 | 826 |
2023-10-20 | $25.82 | $25.82 | $25.50 | $25.54 | $25.54 | 4,084 |
2023-10-19 | $25.89 | $25.89 | $25.78 | $25.78 | $25.78 | 3,070 |
2023-10-18 | $26.01 | $26.01 | $25.89 | $25.93 | $25.93 | 6,377 |
2023-10-17 | $26.05 | $26.19 | $26.05 | $26.14 | $26.14 | 4,237 |
2023-10-16 | $26.13 | $26.13 | $26.05 | $26.05 | $26.05 | 2,717 |
2023-10-13 | $26.11 | $26.11 | $25.89 | $25.99 | $25.99 | 5,400 |
2023-10-12 | $26.23 | $26.23 | $25.88 | $25.88 | $25.88 | 6,084 |
2023-10-11 | $25.97 | $26.25 | $25.97 | $26.24 | $26.24 | 989 |
2023-10-10 | $26.12 | $26.15 | $26.07 | $26.07 | $26.07 | 1,967 |
2023-10-09 | $25.84 | $26.10 | $25.84 | $26.10 | $26.10 | 22,136 |
2023-10-06 | $25.64 | $25.82 | $25.64 | $25.72 | $25.72 | 2,154 |
2023-10-05 | $25.59 | $25.68 | $25.59 | $25.68 | $25.68 | 1,650 |
2023-10-04 | $25.66 | $25.74 | $25.66 | $25.74 | $25.74 | 746 |
2023-10-03 | $26.06 | $26.08 | $25.72 | $25.72 | $25.72 | 8,871 |
2023-10-02 | $26.11 | $26.28 | $26.05 | $26.12 | $26.12 | 5,258 |
2023-09-29 | $26.35 | $26.35 | $26.29 | $26.29 | $26.29 | 3,044 |
2023-09-28 | $26.23 | $26.40 | $26.23 | $26.40 | $26.40 | 4,818 |
2023-09-27 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 1,227 |
2023-09-26 | $26.33 | $26.33 | $26.22 | $26.22 | $26.22 | 364 |
2023-09-25 | $26.46 | $26.46 | $26.36 | $26.36 | $26.36 | 5,998 |
2023-09-22 | $26.56 | $26.56 | $26.49 | $26.49 | $26.49 | 547 |
2023-09-21 | $26.58 | $26.58 | $26.50 | $26.55 | $26.55 | 2,486 |
2023-09-20 | $26.97 | $26.98 | $26.69 | $26.69 | $26.69 | 1,959 |
2023-09-19 | $26.90 | $26.90 | $26.70 | $26.79 | $26.79 | 3,100 |
2023-09-18 | $26.90 | $26.90 | $26.80 | $26.80 | $26.80 | 1,294 |
2023-09-15 | $26.91 | $26.91 | $26.85 | $26.86 | $26.86 | 1,538 |
2023-09-14 | $26.59 | $26.95 | $26.59 | $26.90 | $26.90 | 5,877 |
2023-09-13 | $26.72 | $26.72 | $26.54 | $26.54 | $26.54 | 4,844 |
2023-09-12 | $26.81 | $26.88 | $26.75 | $26.75 | $26.75 | 2,604 |
2023-09-11 | $26.76 | $26.80 | $26.52 | $26.77 | $26.77 | 6,903 |
2023-09-08 | $26.58 | $26.93 | $26.58 | $26.80 | $26.80 | 5,308 |
2023-09-07 | $26.75 | $26.88 | $26.75 | $26.88 | $26.88 | 511 |
2023-09-06 | $26.87 | $26.87 | $26.71 | $26.71 | $26.71 | 956 |
2023-09-05 | $26.67 | $27.14 | $26.67 | $26.81 | $26.81 | 7,815 |
2023-09-01 | $26.83 | $27.01 | $26.74 | $26.76 | $26.76 | 4,220 |
2023-08-31 | $26.79 | $27.01 | $26.79 | $26.81 | $26.81 | 3,646 |
2023-08-30 | $26.98 | $26.98 | $26.93 | $26.93 | $26.93 | 4,749 |
2023-08-29 | $26.90 | $26.93 | $26.85 | $26.88 | $26.88 | 2,850 |
2023-08-28 | $26.87 | $26.87 | $26.60 | $26.67 | $26.67 | 1,557 |
2023-08-25 | $26.56 | $26.71 | $26.51 | $26.70 | $26.70 | 3,785 |
2023-08-24 | $27.30 | $27.30 | $26.66 | $26.70 | $26.70 | 5,412 |
2023-08-23 | $26.32 | $26.92 | $26.32 | $26.89 | $26.89 | 5,737 |
2023-08-22 | $26.28 | $26.55 | $26.28 | $26.50 | $26.50 | 5,702 |
2023-08-21 | $26.61 | $26.62 | $26.50 | $26.51 | $26.51 | 4,954 |
2023-08-18 | $26.46 | $26.66 | $26.46 | $26.66 | $26.66 | 3,685 |
2023-08-17 | $27.25 | $27.25 | $26.53 | $26.61 | $26.61 | 7,999 |
2023-08-16 | $26.98 | $27.05 | $26.69 | $26.78 | $26.78 | 9,557 |
2023-08-15 | $26.66 | $26.75 | $26.66 | $26.75 | $26.75 | 1,201 |
2023-08-14 | $26.70 | $27.05 | $26.67 | $26.97 | $26.97 | 14,309 |
2023-08-11 | $27.00 | $27.00 | $26.98 | $26.98 | $26.98 | 1,317 |
2023-08-10 | $27.20 | $27.20 | $27.04 | $27.04 | $27.04 | 1,905 |
2023-08-09 | $27.10 | $27.37 | $27.10 | $27.12 | $27.12 | 6,340 |
2023-08-08 | $26.89 | $27.19 | $26.89 | $27.09 | $27.09 | 2,256 |
2023-08-07 | $27.17 | $27.17 | $27.11 | $27.16 | $27.16 | 2,543 |
2023-08-04 | $27.54 | $27.54 | $27.08 | $27.12 | $27.12 | 6,773 |
2023-08-03 | $26.90 | $27.34 | $26.89 | $27.30 | $27.30 | 6,926 |
2023-08-02 | $27.15 | $27.15 | $26.93 | $26.93 | $26.93 | 4,047 |
2023-08-01 | $27.44 | $27.49 | $27.30 | $27.35 | $27.35 | 3,044 |
2023-07-31 | $27.26 | $27.87 | $27.25 | $27.64 | $27.64 | 10,018 |
2023-07-28 | $27.44 | $27.71 | $27.42 | $27.48 | $27.48 | 11,962 |
2023-07-27 | $27.72 | $27.81 | $27.30 | $27.36 | $27.36 | 11,023 |
2023-07-26 | $27.54 | $27.54 | $27.30 | $27.47 | $27.47 | 10,378 |
2023-07-25 | $27.54 | $27.54 | $27.44 | $27.48 | $27.48 | 758 |
2023-07-24 | $27.34 | $27.40 | $27.31 | $27.39 | $27.39 | 5,079 |
2023-07-21 | $27.27 | $27.31 | $27.22 | $27.30 | $27.30 | 3,312 |
2023-07-20 | $27.51 | $28.11 | $27.27 | $27.46 | $27.46 | 16,125 |
2023-07-19 | $27.49 | $27.54 | $27.39 | $27.51 | $27.51 | 5,161 |
2023-07-18 | $27.23 | $27.71 | $27.08 | $27.45 | $27.45 | 11,625 |
2023-07-17 | $27.42 | $27.42 | $27.25 | $27.38 | $27.38 | 4,729 |
2023-07-14 | $27.15 | $27.27 | $27.15 | $27.27 | $27.27 | 4,897 |
2023-07-13 | $27.17 | $27.27 | $27.17 | $27.21 | $27.21 | 6,477 |
2023-07-12 | $27.02 | $27.23 | $27.00 | $27.20 | $27.20 | 7,951 |
2023-07-11 | $26.82 | $26.87 | $26.80 | $26.84 | $26.84 | 33,286 |
2023-07-10 | $26.57 | $26.68 | $26.54 | $26.68 | $26.68 | 10,346 |
2023-07-07 | $26.14 | $26.62 | $26.14 | $26.58 | $26.58 | 5,060 |
2023-07-06 | $26.79 | $26.79 | $26.25 | $26.45 | $26.45 | 8,763 |
2023-07-05 | $26.97 | $27.02 | $26.69 | $26.78 | $26.78 | 5,464 |
2023-07-03 | $27.10 | $27.25 | $26.84 | $26.89 | $26.89 | 6,491 |
2023-06-30 | $26.61 | $27.08 | $26.52 | $27.07 | $27.07 | 32,676 |
2023-06-29 | $26.73 | $26.73 | $26.44 | $26.47 | $26.47 | 51,787 |
2023-06-28 | $26.40 | $26.60 | $26.39 | $26.60 | $26.60 | 8,088 |
2023-06-27 | $26.51 | $26.56 | $26.51 | $26.51 | $26.51 | 7,052 |
2023-06-26 | $26.70 | $26.70 | $26.35 | $26.54 | $26.54 | 7,228 |
2023-06-23 | $26.45 | $26.45 | $26.30 | $26.35 | $26.35 | 6,011 |
2023-06-22 | $26.76 | $26.88 | $26.63 | $26.63 | $26.31 | 3,968 |
2023-06-21 | $26.87 | $27.21 | $26.87 | $27.19 | $26.86 | 6,174 |
2023-06-20 | $26.80 | $27.03 | $26.80 | $26.93 | $26.60 | 5,352 |
2023-06-16 | $27.11 | $27.11 | $26.93 | $27.02 | $27.02 | 4,770 |
2023-06-15 | $26.99 | $27.15 | $26.99 | $27.01 | $27.01 | 3,656 |
2023-06-14 | $26.92 | $26.97 | $26.85 | $26.93 | $26.93 | 3,607 |
2023-06-13 | $27.03 | $27.04 | $26.91 | $26.95 | $26.95 | 4,205 |
2023-06-12 | $26.81 | $26.86 | $26.80 | $26.86 | $26.86 | 7,209 |
2023-06-09 | $26.87 | $26.87 | $26.74 | $26.85 | $26.85 | 6,234 |
2023-06-08 | $26.56 | $26.95 | $26.56 | $26.92 | $26.92 | 3,918 |
2023-06-07 | $26.78 | $26.92 | $26.74 | $26.74 | $26.74 | 4,140 |
2023-06-06 | $26.41 | $26.75 | $26.41 | $26.73 | $26.73 | 5,577 |
2023-06-05 | $26.50 | $26.70 | $26.48 | $26.53 | $26.53 | 12,277 |
2023-06-02 | $26.36 | $26.54 | $26.32 | $26.47 | $26.47 | 4,948 |
2023-06-01 | $26.28 | $26.60 | $26.28 | $26.46 | $26.46 | 4,127 |
2023-05-31 | $26.04 | $26.17 | $26.01 | $26.17 | $26.17 | 2,187 |
2023-05-30 | $26.26 | $26.35 | $26.12 | $26.12 | $26.12 | 5,773 |
2023-05-26 | $26.05 | $26.23 | $25.95 | $26.23 | $26.23 | 22,091 |
2023-05-25 | $26.20 | $26.23 | $25.93 | $25.96 | $25.96 | 4,062 |
2023-05-24 | $26.37 | $26.37 | $26.00 | $26.12 | $26.12 | 8,238 |
2023-05-23 | $26.47 | $26.56 | $26.07 | $26.38 | $26.38 | 11,275 |
2023-05-22 | $26.59 | $26.59 | $26.33 | $26.54 | $26.54 | 10,303 |
2023-05-19 | $26.51 | $26.76 | $26.31 | $26.71 | $26.71 | 8,607 |
2023-05-18 | $26.55 | $26.57 | $26.31 | $26.49 | $26.49 | 13,611 |
2023-05-17 | $26.57 | $26.68 | $26.57 | $26.62 | $26.62 | 3,198 |
2023-05-16 | $26.90 | $26.90 | $26.50 | $26.53 | $26.53 | 8,126 |
2023-05-15 | $26.70 | $26.79 | $26.61 | $26.75 | $26.75 | 9,916 |
2023-05-12 | $26.51 | $26.62 | $26.51 | $26.62 | $26.62 | 23,687 |
2023-05-11 | $26.65 | $26.70 | $26.44 | $26.62 | $26.62 | 9,467 |
2023-05-10 | $26.93 | $26.93 | $26.82 | $26.82 | $26.82 | 12,641 |
2023-05-09 | $26.73 | $26.93 | $26.73 | $26.93 | $26.93 | 2,180 |
2023-05-08 | $26.69 | $26.94 | $26.69 | $26.94 | $26.94 | 865 |
2023-05-05 | $26.78 | $26.90 | $26.78 | $26.90 | $26.90 | 4,217 |
2023-05-04 | $26.72 | $26.72 | $26.62 | $26.69 | $26.69 | 3,324 |
2023-05-03 | $26.76 | $26.77 | $26.74 | $26.74 | $26.74 | 2,520 |
2023-05-02 | $26.72 | $26.81 | $26.72 | $26.75 | $26.75 | 3,443 |
2023-05-01 | $26.88 | $26.88 | $26.81 | $26.83 | $26.83 | 6,119 |
2023-04-28 | $26.92 | $26.99 | $26.89 | $26.94 | $26.94 | 2,906 |
2023-04-27 | $26.76 | $26.88 | $26.76 | $26.88 | $26.88 | 3,127 |
2023-04-26 | $26.87 | $26.87 | $26.55 | $26.55 | $26.55 | 3,018 |
2023-04-25 | $26.79 | $26.90 | $26.79 | $26.90 | $26.90 | 2,770 |
2023-04-24 | $26.88 | $27.00 | $26.88 | $26.91 | $26.91 | 1,215 |
2023-04-21 | $26.91 | $27.01 | $26.91 | $26.99 | $26.99 | 5,172 |
2023-04-20 | $26.88 | $27.02 | $26.82 | $27.02 | $27.02 | 5,252 |
2023-04-19 | $26.97 | $27.02 | $26.90 | $26.99 | $26.99 | 4,219 |
2023-04-18 | $27.12 | $27.22 | $27.00 | $27.03 | $27.03 | 4,417 |
2023-04-17 | $26.90 | $27.15 | $26.90 | $26.97 | $26.97 | 1,718 |
2023-04-14 | $27.50 | $27.50 | $27.18 | $27.18 | $27.18 | 768 |
2023-04-13 | $26.90 | $27.44 | $26.90 | $27.44 | $27.44 | 8,353 |
2023-04-12 | $27.10 | $27.50 | $27.04 | $27.16 | $27.16 | 14,423 |
2023-04-11 | $27.09 | $27.17 | $27.00 | $27.17 | $27.17 | 5,534 |
2023-04-10 | $27.01 | $27.30 | $26.91 | $27.22 | $27.22 | 15,541 |
2023-04-06 | $27.46 | $27.49 | $26.96 | $27.02 | $27.02 | 25,205 |
2023-04-05 | $27.20 | $27.35 | $26.95 | $27.35 | $27.35 | 4,230 |
2023-04-04 | $27.16 | $27.20 | $27.03 | $27.09 | $27.09 | 7,658 |
2023-04-03 | $26.75 | $27.05 | $26.75 | $27.04 | $27.04 | 8,576 |
2023-03-31 | $26.75 | $26.84 | $26.75 | $26.82 | $26.82 | 6,165 |
2023-03-30 | $26.83 | $26.83 | $26.69 | $26.75 | $26.75 | 5,162 |
2023-03-29 | $26.57 | $26.57 | $26.45 | $26.51 | $26.51 | 3,129 |
2023-03-28 | $26.17 | $26.64 | $26.17 | $26.54 | $26.54 | 2,691 |
2023-03-27 | $26.76 | $26.87 | $26.10 | $26.15 | $26.15 | 14,845 |
2023-03-24 | $26.63 | $26.71 | $26.55 | $26.71 | $26.38 | 5,335 |
2023-03-23 | $26.69 | $26.90 | $26.60 | $26.70 | $26.36 | 7,205 |
2023-03-22 | $26.83 | $27.00 | $26.82 | $26.82 | $26.48 | 5,126 |
2023-03-21 | $26.76 | $26.76 | $26.60 | $26.60 | $26.60 | 3,736 |
2023-03-20 | $26.95 | $26.95 | $26.66 | $26.70 | $26.70 | 2,134 |
2023-03-17 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 114 |
2023-03-16 | $26.64 | $26.76 | $26.60 | $26.65 | $26.65 | 4,708 |
2023-03-15 | $26.70 | $26.71 | $26.51 | $26.54 | $26.54 | 4,019 |
2023-03-14 | $27.03 | $27.05 | $26.88 | $26.98 | $26.98 | 5,336 |
2023-03-13 | $26.72 | $26.93 | $26.71 | $26.84 | $26.84 | 22,381 |
2023-03-10 | $26.81 | $27.18 | $26.81 | $26.82 | $26.82 | 13,314 |
2023-03-09 | $27.32 | $27.33 | $27.11 | $27.15 | $27.15 | 4,453 |
2023-03-08 | $27.42 | $27.42 | $27.17 | $27.20 | $27.20 | 8,558 |
2023-03-07 | $27.35 | $27.42 | $27.22 | $27.22 | $27.22 | 5,901 |
2023-03-06 | $27.77 | $27.83 | $27.43 | $27.43 | $27.43 | 2,283 |
2023-03-03 | $27.48 | $27.58 | $27.41 | $27.58 | $27.58 | 2,304 |
2023-03-02 | $27.31 | $27.37 | $27.31 | $27.35 | $27.35 | 1,583 |
2023-03-01 | $27.38 | $27.38 | $27.22 | $27.29 | $27.29 | 1,755 |
2023-02-28 | $27.22 | $27.27 | $27.17 | $27.24 | $27.24 | 3,058 |
2023-02-27 | $27.22 | $27.22 | $26.96 | $27.19 | $27.19 | 2,217 |
2023-02-24 | $27.10 | $27.16 | $26.84 | $27.13 | $27.13 | 1,960 |
2023-02-23 | $27.21 | $27.37 | $27.17 | $27.32 | $27.32 | 1,521 |
2023-02-22 | $27.35 | $27.35 | $27.20 | $27.20 | $27.20 | 2,855 |
2023-02-21 | $27.33 | $27.33 | $27.21 | $27.31 | $27.31 | 1,310 |
2023-02-17 | $27.74 | $27.74 | $27.44 | $27.50 | $27.50 | 1,245 |
2023-02-16 | $27.53 | $27.73 | $27.53 | $27.68 | $27.68 | 3,820 |
2023-02-15 | $27.49 | $27.61 | $27.49 | $27.58 | $27.58 | 415 |
2023-02-14 | $28.00 | $28.01 | $27.57 | $27.71 | $27.71 | 3,678 |
2023-02-13 | $28.00 | $28.09 | $28.00 | $28.05 | $28.05 | 5,268 |
2023-02-10 | $27.41 | $27.83 | $27.41 | $27.83 | $27.83 | 9,567 |
2023-02-09 | $27.64 | $27.80 | $27.61 | $27.61 | $27.61 | 1,795 |
2023-02-08 | $27.90 | $27.91 | $27.37 | $27.55 | $27.55 | 11,140 |
2023-02-07 | $27.70 | $27.99 | $27.70 | $27.96 | $27.96 | 3,521 |
2023-02-06 | $27.81 | $27.92 | $27.66 | $27.67 | $27.67 | 7,818 |
2023-02-03 | $28.21 | $28.21 | $28.00 | $28.02 | $28.02 | 7,279 |
2023-02-02 | $28.47 | $28.47 | $28.05 | $28.20 | $28.20 | 3,692 |
2023-02-01 | $28.10 | $28.28 | $28.10 | $28.28 | $28.28 | 40,786 |
2023-01-31 | $28.30 | $28.31 | $27.83 | $28.06 | $28.06 | 20,086 |
2023-01-30 | $28.44 | $28.47 | $28.17 | $28.30 | $28.30 | 1,878 |
2023-01-27 | $28.54 | $28.80 | $28.09 | $28.80 | $28.80 | 7,218 |
2023-01-26 | $28.94 | $28.94 | $28.10 | $28.55 | $28.55 | 14,046 |
2023-01-25 | $27.75 | $28.59 | $27.75 | $28.54 | $28.54 | 5,482 |
2023-01-24 | $28.01 | $28.60 | $27.93 | $28.30 | $28.30 | 6,278 |
2023-01-23 | $28.33 | $28.33 | $27.76 | $28.03 | $28.03 | 11,255 |
2023-01-20 | $29.24 | $29.24 | $27.89 | $28.33 | $28.33 | 26,489 |
2023-01-19 | $27.73 | $27.89 | $27.69 | $27.86 | $27.86 | 3,167 |
2023-01-18 | $27.80 | $27.93 | $27.80 | $27.87 | $27.87 | 5,151 |
2023-01-17 | $28.15 | $28.31 | $27.87 | $27.96 | $27.96 | 19,604 |
2023-01-13 | $27.90 | $28.20 | $27.90 | $28.11 | $28.11 | 3,999 |
2023-01-12 | $27.51 | $28.23 | $27.51 | $27.90 | $27.90 | 33,838 |
2023-01-11 | $27.32 | $27.84 | $27.32 | $27.84 | $27.84 | 12,531 |
2023-01-10 | $27.33 | $27.69 | $27.16 | $27.69 | $27.69 | 6,198 |
2023-01-09 | $27.54 | $27.89 | $27.52 | $27.80 | $27.80 | 7,201 |
2023-01-06 | $28.00 | $28.00 | $27.29 | $27.52 | $27.52 | 9,515 |
2023-01-05 | $26.74 | $27.15 | $26.66 | $27.15 | $27.15 | 10,003 |
2023-01-04 | $27.02 | $27.85 | $26.93 | $26.98 | $26.98 | 27,117 |
2023-01-03 | $27.01 | $27.39 | $26.90 | $27.39 | $27.39 | 16,266 |
2022-12-30 | $26.95 | $27.09 | $26.90 | $26.91 | $26.91 | 57,851 |
2022-12-29 | $26.80 | $26.94 | $26.80 | $26.94 | $26.94 | 2,949 |
2022-12-28 | $26.90 | $26.94 | $26.67 | $26.67 | $26.67 | 32,255 |
2022-12-27 | $27.09 | $27.46 | $26.90 | $27.31 | $27.31 | 17,839 |
2022-12-23 | $27.03 | $27.09 | $26.90 | $26.96 | $26.96 | 18,393 |
2022-12-22 | $27.34 | $27.39 | $27.29 | $27.30 | $26.89 | 3,458 |
2022-12-21 | $27.47 | $27.51 | $27.47 | $27.51 | $27.10 | 1,641 |
2022-12-20 | $27.26 | $27.42 | $27.26 | $27.40 | $27.40 | 24,040 |
2022-12-19 | $27.33 | $27.33 | $27.28 | $27.31 | $27.31 | 1,067 |
2022-12-16 | $27.27 | $27.29 | $27.06 | $27.11 | $27.11 | 9,858 |
2022-12-15 | $27.38 | $27.38 | $27.25 | $27.37 | $27.37 | 14,164 |
2022-12-14 | $27.59 | $27.61 | $27.54 | $27.61 | $27.61 | 1,404 |
2022-12-13 | $27.53 | $27.62 | $27.53 | $27.62 | $27.62 | 1,464 |
2022-12-12 | $27.58 | $27.58 | $27.27 | $27.38 | $27.38 | 4,688 |
2022-12-09 | $27.33 | $27.41 | $27.33 | $27.38 | $27.38 | 2,023 |
2022-12-08 | $27.53 | $27.60 | $27.38 | $27.41 | $27.41 | 7,156 |
2022-12-07 | $27.31 | $27.45 | $27.27 | $27.45 | $27.45 | 2,500 |
2022-12-06 | $27.49 | $27.49 | $27.29 | $27.29 | $27.29 | 2,791 |
2022-12-05 | $27.59 | $27.59 | $27.31 | $27.36 | $27.36 | 2,580 |
2022-12-02 | $27.27 | $27.59 | $27.27 | $27.58 | $27.58 | 6,020 |
2022-12-01 | $28.06 | $28.06 | $27.39 | $27.52 | $27.52 | 7,983 |
2022-11-30 | $27.50 | $27.71 | $27.36 | $27.56 | $27.56 | 2,469 |
2022-11-29 | $27.31 | $27.46 | $27.31 | $27.42 | $27.42 | 49,512 |
2022-11-28 | $27.27 | $27.34 | $27.27 | $27.30 | $27.30 | 3,305 |
2022-11-25 | $27.40 | $27.40 | $27.38 | $27.38 | $27.38 | 995 |
2022-11-23 | $27.27 | $27.35 | $27.26 | $27.29 | $27.29 | 25,199 |
2022-11-22 | $27.04 | $27.04 | $26.82 | $27.00 | $27.00 | 2,236 |
2022-11-21 | $26.93 | $27.03 | $26.72 | $26.72 | $26.72 | 2,233 |
2022-11-18 | $26.89 | $26.89 | $26.83 | $26.85 | $26.85 | 4,663 |
2022-11-17 | $26.88 | $26.97 | $26.75 | $26.97 | $26.97 | 8,175 |
2022-11-16 | $27.15 | $27.15 | $27.09 | $27.09 | $27.09 | 10,581 |
2022-11-15 | $27.18 | $27.22 | $26.99 | $27.02 | $27.02 | 5,035 |
2022-11-14 | $27.01 | $27.05 | $26.88 | $26.94 | $26.94 | 7,949 |
2022-11-11 | $26.88 | $26.95 | $26.73 | $26.88 | $26.88 | 4,343 |
2022-11-10 | $26.71 | $26.71 | $26.47 | $26.61 | $26.61 | 5,143 |
2022-11-09 | $26.41 | $26.41 | $26.12 | $26.20 | $26.20 | 3,724 |
2022-11-08 | $26.42 | $26.44 | $26.41 | $26.41 | $26.41 | 1,392 |
2022-11-07 | $26.23 | $26.40 | $26.23 | $26.35 | $26.35 | 4,483 |
2022-11-04 | $26.09 | $26.10 | $26.05 | $26.05 | $26.05 | 11,198 |
2022-11-03 | $25.84 | $25.86 | $25.83 | $25.83 | $25.83 | 738 |
2022-11-02 | $26.01 | $26.01 | $25.94 | $25.95 | $25.95 | 582 |
2022-11-01 | $25.00 | $26.25 | $24.26 | $26.03 | $26.03 | 3,184 |
2022-10-31 | $25.81 | $26.08 | $25.81 | $26.05 | $26.05 | 1,484 |
2022-10-28 | $26.05 | $26.05 | $25.97 | $25.98 | $25.98 | 2,375 |
2022-10-27 | $25.98 | $26.05 | $25.97 | $26.05 | $26.05 | 2,625 |
2022-10-26 | $25.80 | $25.99 | $25.80 | $25.97 | $25.97 | 1,099 |
2022-10-25 | $25.43 | $25.80 | $25.43 | $25.71 | $25.71 | 2,043 |
2022-10-24 | $25.44 | $25.59 | $25.44 | $25.56 | $25.56 | 1,194 |
2022-10-21 | $25.20 | $25.48 | $25.20 | $25.36 | $25.36 | 5,326 |
2022-10-20 | $25.60 | $25.60 | $25.46 | $25.46 | $25.46 | 230 |
2022-10-19 | $25.43 | $25.47 | $25.19 | $25.41 | $25.41 | 3,243 |
2022-10-18 | $25.69 | $25.80 | $25.57 | $25.62 | $25.62 | 5,857 |
2022-10-17 | $25.65 | $25.65 | $25.56 | $25.56 | $25.56 | 3,106 |
2022-10-14 | $25.50 | $25.51 | $25.22 | $25.38 | $25.38 | 10,185 |
2022-10-13 | $25.29 | $25.70 | $25.29 | $25.66 | $25.66 | 4,830 |
2022-10-12 | $25.50 | $25.55 | $25.45 | $25.53 | $25.53 | 1,730 |
2022-10-11 | $25.51 | $25.59 | $25.28 | $25.53 | $25.53 | 3,656 |
2022-10-10 | $25.61 | $25.61 | $25.58 | $25.60 | $25.60 | 1,013 |
2022-10-07 | $25.78 | $25.99 | $25.70 | $25.70 | $25.70 | 5,455 |
2022-10-06 | $26.00 | $26.00 | $25.83 | $25.88 | $25.88 | 6,266 |
2022-10-05 | $25.59 | $26.00 | $25.59 | $25.92 | $25.92 | 4,735 |
2022-10-04 | $25.99 | $26.45 | $25.99 | $26.45 | $26.45 | 2,559 |
2022-10-03 | $25.51 | $25.91 | $25.51 | $25.88 | $25.88 | 4,264 |
2022-09-30 | $25.07 | $25.10 | $25.03 | $25.07 | $25.07 | 3,739 |
2022-09-29 | $25.19 | $25.19 | $24.97 | $24.97 | $24.97 | 2,360 |
2022-09-28 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 179 |
2022-09-27 | $24.94 | $24.95 | $24.65 | $24.90 | $24.90 | 3,197 |
2022-09-26 | $25.45 | $25.45 | $24.79 | $24.80 | $24.80 | 10,486 |
2022-09-23 | $26.01 | $26.01 | $25.51 | $25.65 | $25.65 | 3,960 |
2022-09-22 | $26.45 | $26.57 | $26.45 | $26.57 | $26.23 | 354 |
2022-09-21 | $26.64 | $26.64 | $26.55 | $26.55 | $26.20 | 1,692 |
2022-09-20 | $26.56 | $26.66 | $26.56 | $26.65 | $26.30 | 546 |
2022-09-19 | $26.33 | $26.89 | $26.33 | $26.88 | $26.53 | 4,698 |
2022-09-16 | $27.00 | $27.13 | $27.00 | $27.08 | $26.73 | 9,836 |
2022-09-15 | $27.10 | $27.19 | $27.04 | $27.08 | $26.73 | 5,763 |
2022-09-14 | $27.12 | $27.12 | $27.11 | $27.11 | $26.75 | 477 |
2022-09-13 | $27.27 | $27.27 | $27.09 | $27.16 | $26.80 | 2,124 |
2022-09-12 | $27.27 | $27.49 | $27.27 | $27.49 | $27.49 | 1,352 |
2022-09-09 | $27.26 | $27.27 | $27.21 | $27.21 | $27.21 | 1,681 |
2022-09-08 | $27.07 | $27.08 | $27.04 | $27.08 | $27.08 | 748 |
2022-09-07 | $27.02 | $27.05 | $27.01 | $27.01 | $27.01 | 1,184 |
2022-09-06 | $27.06 | $27.09 | $26.81 | $26.84 | $26.84 | 4,967 |
2022-09-02 | $27.05 | $27.10 | $26.79 | $26.98 | $26.98 | 4,727 |
2022-09-01 | $26.96 | $26.96 | $26.81 | $26.81 | $26.81 | 2,212 |
2022-08-31 | $27.25 | $27.36 | $27.04 | $27.04 | $27.04 | 3,011 |
2022-08-30 | $27.55 | $27.55 | $27.24 | $27.24 | $27.24 | 6,072 |
2022-08-29 | $27.27 | $27.60 | $27.27 | $27.41 | $27.41 | 3,678 |
2022-08-26 | $27.89 | $27.89 | $27.51 | $27.51 | $27.51 | 2,471 |
2022-08-25 | $27.77 | $27.81 | $27.68 | $27.81 | $27.81 | 1,178 |
2022-08-24 | $27.59 | $27.65 | $27.58 | $27.61 | $27.61 | 17,936 |
2022-08-23 | $27.62 | $27.73 | $27.62 | $27.63 | $27.63 | 1,250 |
2022-08-22 | $27.53 | $27.53 | $27.17 | $27.18 | $27.18 | 4,261 |
2022-08-19 | $27.84 | $27.84 | $27.55 | $27.55 | $27.55 | 1,908 |
2022-08-18 | $27.85 | $27.89 | $27.79 | $27.82 | $27.82 | 2,284 |
2022-08-17 | $27.81 | $27.81 | $27.71 | $27.80 | $27.80 | 5,488 |
2022-08-16 | $27.91 | $28.01 | $27.84 | $27.84 | $27.84 | 6,954 |
2022-08-15 | $27.83 | $27.95 | $27.60 | $27.60 | $27.60 | 6,884 |
2022-08-12 | $27.86 | $27.86 | $27.59 | $27.59 | $27.59 | 4,894 |
2022-08-11 | $27.95 | $27.95 | $27.83 | $27.83 | $27.83 | 3,272 |
2022-08-10 | $27.36 | $27.73 | $27.36 | $27.66 | $27.66 | 10,683 |
2022-08-09 | $27.50 | $27.50 | $27.33 | $27.33 | $27.33 | 8,085 |
2022-08-08 | $27.48 | $27.48 | $27.34 | $27.34 | $27.34 | 2,662 |
2022-08-05 | $27.27 | $27.38 | $27.00 | $27.38 | $27.38 | 6,603 |
2022-08-04 | $27.12 | $27.51 | $27.12 | $27.33 | $27.33 | 5,858 |
2022-08-03 | $27.40 | $27.45 | $27.19 | $27.19 | $27.19 | 2,311 |
2022-08-02 | $27.54 | $27.61 | $27.30 | $27.39 | $27.39 | 1,639 |
2022-08-01 | $27.14 | $27.56 | $27.14 | $27.56 | $27.56 | 3,344 |
2022-07-29 | $27.31 | $27.50 | $27.31 | $27.41 | $27.41 | 2,678 |
2022-07-28 | $27.20 | $27.40 | $27.20 | $27.33 | $27.33 | 2,025 |
2022-07-27 | $27.12 | $27.12 | $27.00 | $27.08 | $27.08 | 5,189 |
2022-07-26 | $26.97 | $26.97 | $26.82 | $26.82 | $26.82 | 3,684 |
2022-07-25 | $26.96 | $27.00 | $26.96 | $26.97 | $26.97 | 826 |
2022-07-22 | $27.05 | $27.05 | $26.74 | $26.86 | $26.86 | 4,411 |
2022-07-21 | $26.49 | $26.89 | $26.49 | $26.65 | $26.65 | 5,660 |
2022-07-20 | $26.77 | $26.81 | $26.64 | $26.73 | $26.73 | 5,026 |
2022-07-19 | $26.77 | $26.84 | $26.73 | $26.84 | $26.84 | 3,958 |
2022-07-18 | $26.56 | $26.72 | $26.44 | $26.51 | $26.51 | 16,313 |
2022-07-15 | $26.48 | $26.52 | $26.45 | $26.45 | $26.45 | 1,231 |
2022-07-14 | $26.21 | $26.25 | $26.11 | $26.25 | $26.25 | 3,971 |
2022-07-13 | $26.39 | $26.42 | $26.32 | $26.41 | $26.41 | 6,931 |
2022-07-12 | $26.55 | $26.55 | $26.43 | $26.44 | $26.44 | 2,991 |
2022-07-11 | $26.71 | $26.71 | $26.59 | $26.67 | $26.67 | 1,585 |
2022-07-08 | $26.67 | $26.78 | $26.59 | $26.78 | $26.78 | 1,753 |
2022-07-07 | $26.72 | $26.77 | $26.62 | $26.62 | $26.62 | 7,440 |
2022-07-06 | $26.50 | $26.50 | $26.03 | $26.42 | $26.42 | 18,871 |
2022-07-05 | $26.58 | $26.84 | $26.52 | $26.73 | $26.73 | 4,344 |
2022-07-01 | $27.04 | $27.07 | $26.74 | $26.90 | $26.90 | 10,175 |
2022-06-30 | $27.02 | $27.27 | $27.02 | $27.11 | $27.11 | 2,773 |
2022-06-29 | $27.18 | $27.30 | $27.18 | $27.20 | $27.20 | 8,526 |
2022-06-28 | $27.38 | $27.56 | $27.32 | $27.43 | $27.43 | 6,282 |
2022-06-27 | $27.26 | $27.28 | $27.17 | $27.28 | $27.28 | 2,098 |
2022-06-24 | $27.18 | $27.26 | $27.15 | $27.26 | $27.26 | 1,575 |
2022-06-23 | $27.43 | $27.43 | $27.06 | $27.16 | $27.01 | 3,136 |
2022-06-22 | $27.33 | $27.59 | $27.33 | $27.59 | $27.44 | 3,989 |
2022-06-21 | $27.50 | $27.75 | $27.47 | $27.55 | $27.41 | 14,375 |
2022-06-17 | $27.66 | $27.66 | $27.30 | $27.50 | $27.35 | 7,381 |
2022-06-16 | $27.34 | $27.57 | $27.26 | $27.46 | $27.31 | 12,465 |
2022-06-15 | $27.74 | $27.95 | $27.61 | $27.78 | $27.63 | 6,243 |
2022-06-14 | $27.82 | $27.82 | $27.47 | $27.47 | $27.32 | 4,785 |
2022-06-13 | $27.87 | $27.87 | $27.24 | $27.37 | $27.22 | 6,100 |
2022-06-10 | $28.52 | $28.52 | $28.22 | $28.22 | $28.07 | 2,833 |
2022-06-09 | $28.84 | $28.89 | $28.29 | $28.49 | $28.34 | 7,119 |
2022-06-08 | $29.04 | $29.12 | $28.88 | $28.88 | $28.72 | 1,460 |
2022-06-07 | $29.04 | $29.12 | $28.91 | $29.02 | $28.86 | 7,644 |
2022-06-06 | $28.93 | $29.07 | $28.85 | $29.04 | $28.88 | 1,450 |
2022-06-03 | $29.18 | $29.18 | $28.52 | $28.84 | $28.68 | 7,794 |
2022-06-02 | $29.14 | $29.30 | $28.46 | $29.30 | $29.14 | 17,017 |
2022-06-01 | $29.06 | $29.16 | $28.49 | $28.70 | $28.54 | 13,081 |
2022-05-31 | $29.03 | $29.39 | $29.00 | $29.26 | $29.11 | 7,923 |
2022-05-27 | $28.97 | $29.20 | $28.97 | $29.18 | $29.02 | 5,199 |
2022-05-26 | $28.95 | $28.96 | $28.87 | $28.96 | $28.80 | 1,681 |
2022-05-25 | $28.52 | $28.77 | $28.37 | $28.73 | $28.57 | 3,266 |
2022-05-24 | $28.65 | $28.65 | $28.16 | $28.47 | $28.32 | 6,221 |
2022-05-23 | $28.43 | $28.63 | $28.35 | $28.63 | $28.48 | 6,421 |
2022-05-20 | $28.53 | $28.53 | $28.35 | $28.40 | $28.24 | 6,783 |
2022-05-19 | $28.23 | $28.46 | $28.16 | $28.42 | $28.27 | 6,466 |
2022-05-18 | $28.18 | $28.18 | $27.84 | $28.05 | $27.90 | 6,767 |
2022-05-17 | $28.40 | $28.65 | $27.85 | $28.52 | $28.37 | 5,220 |
2022-05-16 | $27.94 | $28.19 | $27.65 | $28.13 | $27.97 | 12,754 |
2022-05-13 | $28.28 | $28.39 | $28.04 | $28.08 | $27.93 | 22,623 |
2022-05-12 | $28.23 | $28.26 | $27.88 | $28.04 | $27.89 | 7,401 |
2022-05-11 | $28.21 | $28.21 | $28.06 | $28.12 | $27.97 | 6,607 |
2022-05-10 | $28.06 | $28.35 | $28.04 | $28.04 | $27.89 | 2,707 |
2022-05-09 | $28.33 | $28.57 | $28.12 | $28.23 | $28.08 | 2,783 |
2022-05-06 | $28.47 | $28.64 | $28.37 | $28.53 | $28.37 | 2,595 |
2022-05-05 | $29.38 | $29.38 | $28.55 | $28.69 | $28.54 | 4,483 |
2022-05-04 | $28.75 | $29.22 | $28.75 | $29.22 | $29.07 | 3,785 |
2022-05-03 | $28.45 | $28.90 | $28.45 | $28.86 | $28.71 | 4,892 |
2022-05-02 | $28.92 | $28.92 | $28.11 | $28.39 | $28.23 | 6,381 |
2022-04-29 | $28.93 | $29.01 | $28.92 | $28.92 | $28.76 | 1,031 |
2022-04-28 | $29.00 | $29.30 | $28.83 | $29.23 | $29.07 | 7,119 |
2022-04-27 | $28.95 | $29.15 | $28.95 | $29.04 | $28.89 | 3,589 |
2022-04-26 | $29.00 | $29.08 | $29.00 | $29.06 | $28.90 | 1,500 |
2022-04-25 | $29.45 | $29.45 | $29.00 | $29.27 | $29.12 | 2,589 |
2022-04-22 | $29.48 | $29.48 | $29.15 | $29.35 | $29.19 | 4,854 |
2022-04-21 | $30.01 | $30.01 | $29.58 | $29.78 | $29.61 | 7,555 |
2022-04-20 | $29.73 | $30.09 | $29.73 | $29.88 | $29.72 | 4,506 |
2022-04-19 | $29.40 | $29.54 | $29.26 | $29.26 | $29.10 | 3,491 |
2022-04-18 | $29.77 | $29.80 | $29.56 | $29.65 | $29.49 | 19,260 |
2022-04-14 | $29.68 | $29.70 | $29.52 | $29.61 | $29.45 | 2,509 |
2022-04-13 | $29.67 | $29.80 | $29.67 | $29.80 | $29.64 | 1,605 |
2022-04-12 | $29.53 | $29.53 | $29.27 | $29.37 | $29.21 | 7,008 |
2022-04-11 | $29.14 | $29.48 | $29.14 | $29.33 | $29.17 | 15,988 |
2022-04-08 | $29.42 | $29.56 | $29.42 | $29.50 | $29.34 | 1,075 |
2022-04-07 | $29.59 | $29.59 | $29.25 | $29.36 | $29.20 | 6,080 |
2022-04-06 | $29.58 | $29.58 | $29.43 | $29.53 | $29.37 | 2,550 |
2022-04-05 | $29.77 | $29.80 | $29.59 | $29.59 | $29.43 | 3,018 |
2022-04-04 | $29.74 | $29.80 | $29.68 | $29.75 | $29.59 | 2,252 |
2022-04-01 | $29.72 | $29.80 | $29.64 | $29.64 | $29.48 | 3,389 |
2022-03-31 | $29.82 | $29.88 | $29.50 | $29.56 | $29.40 | 4,683 |
2022-03-30 | $30.03 | $30.03 | $29.86 | $29.86 | $29.70 | 1,855 |
2022-03-29 | $29.80 | $29.91 | $29.75 | $29.90 | $29.73 | 36,923 |
2022-03-28 | $29.62 | $29.69 | $29.42 | $29.52 | $29.36 | 9,982 |
2022-03-25 | $30.19 | $30.66 | $30.19 | $30.49 | $29.59 | 4,240 |
2022-03-24 | $30.49 | $30.52 | $30.40 | $30.40 | $29.51 | 5,156 |
2022-03-23 | $30.38 | $30.38 | $30.30 | $30.30 | $29.40 | 1,521 |
2022-03-22 | $30.46 | $30.47 | $30.08 | $30.26 | $29.36 | 2,887 |
2022-03-21 | $30.54 | $30.56 | $30.01 | $30.08 | $29.19 | 4,762 |
2022-03-18 | $30.07 | $30.47 | $30.07 | $30.47 | $29.57 | 3,211 |
2022-03-17 | $29.89 | $30.10 | $29.82 | $30.07 | $29.18 | 3,738 |
2022-03-16 | $29.72 | $29.82 | $29.43 | $29.77 | $28.89 | 42,208 |
2022-03-15 | $29.52 | $29.52 | $29.33 | $29.39 | $28.53 | 5,204 |
2022-03-14 | $29.72 | $29.76 | $29.49 | $29.49 | $28.62 | 2,986 |
2022-03-11 | $29.75 | $29.75 | $29.05 | $29.48 | $28.60 | 4,508 |
2022-03-10 | $29.44 | $29.76 | $29.44 | $29.51 | $28.64 | 1,918 |
2022-03-09 | $30.02 | $30.02 | $29.44 | $29.77 | $28.89 | 8,534 |
2022-03-08 | $29.91 | $30.04 | $29.40 | $29.47 | $28.60 | 5,123 |
2022-03-07 | $30.13 | $30.13 | $29.68 | $29.70 | $28.82 | 4,670 |
2022-03-04 | $30.22 | $30.22 | $29.84 | $29.91 | $29.03 | 1,440 |
2022-03-03 | $30.33 | $30.44 | $30.15 | $30.37 | $29.47 | 4,054 |
2022-03-02 | $30.11 | $30.26 | $29.96 | $30.26 | $29.36 | 4,890 |
2022-03-01 | $30.18 | $30.18 | $30.01 | $30.13 | $29.24 | 3,635 |
2022-02-28 | $30.20 | $30.20 | $30.16 | $30.18 | $29.29 | 3,714 |
2022-02-25 | $30.33 | $30.33 | $29.98 | $30.26 | $29.37 | 5,918 |
2022-02-24 | $30.00 | $30.11 | $29.76 | $30.11 | $29.22 | 3,603 |
2022-02-23 | $30.37 | $30.41 | $30.35 | $30.35 | $29.45 | 825 |
2022-02-22 | $30.53 | $30.59 | $30.45 | $30.45 | $29.55 | 4,420 |
2022-02-18 | $30.76 | $30.89 | $30.57 | $30.77 | $29.86 | 4,165 |
2022-02-17 | $30.99 | $30.99 | $30.73 | $30.80 | $29.89 | 4,798 |
2022-02-16 | $30.99 | $30.99 | $30.87 | $30.96 | $30.05 | 2,946 |
2022-02-15 | $30.85 | $30.91 | $30.85 | $30.91 | $30.00 | 393 |
2022-02-14 | $30.70 | $30.70 | $30.59 | $30.63 | $29.72 | 1,381 |
2022-02-11 | $30.96 | $30.96 | $30.65 | $30.65 | $29.75 | 2,339 |
2022-02-10 | $30.70 | $30.70 | $30.70 | $30.70 | $29.79 | 262 |
2022-02-09 | $31.03 | $31.03 | $31.02 | $31.02 | $30.10 | 533 |
2022-02-08 | $30.66 | $30.84 | $30.50 | $30.82 | $29.91 | 1,785 |
2022-02-07 | $30.78 | $30.78 | $30.67 | $30.67 | $29.76 | 489 |
2022-02-04 | $30.65 | $30.66 | $30.48 | $30.66 | $29.75 | 3,092 |
2022-02-03 | $30.66 | $30.82 | $30.49 | $30.49 | $29.59 | 1,666 |
2022-02-02 | $30.71 | $30.74 | $30.71 | $30.72 | $29.81 | 952 |
2022-02-01 | $30.51 | $30.58 | $30.30 | $30.53 | $29.63 | 3,798 |
2022-01-31 | $30.55 | $30.55 | $30.55 | $30.55 | $29.65 | 2,045 |
2022-01-28 | $30.14 | $30.17 | $30.10 | $30.14 | $29.25 | 1,269 |
2022-01-27 | $30.53 | $30.53 | $30.18 | $30.26 | $29.36 | 5,909 |
2022-01-26 | $30.58 | $30.72 | $30.20 | $30.20 | $29.31 | 10,791 |
2022-01-25 | $30.47 | $30.52 | $30.15 | $30.50 | $29.60 | 3,108 |
2022-01-24 | $30.40 | $30.50 | $30.02 | $30.50 | $29.60 | 2,748 |
2022-01-21 | $30.56 | $30.62 | $30.52 | $30.56 | $29.66 | 5,500 |
2022-01-20 | $30.83 | $30.96 | $30.66 | $30.66 | $29.76 | 5,118 |
2022-01-19 | $30.79 | $30.83 | $30.77 | $30.83 | $29.92 | 2,439 |
2022-01-18 | $30.79 | $31.00 | $30.79 | $30.79 | $29.88 | 5,379 |
2022-01-14 | $31.00 | $31.16 | $31.00 | $31.16 | $30.24 | 835 |
2022-01-13 | $31.40 | $31.40 | $31.15 | $31.15 | $30.23 | 9,069 |
2022-01-12 | $31.29 | $31.39 | $31.29 | $31.37 | $30.44 | 3,638 |
2022-01-11 | $31.05 | $31.10 | $31.00 | $31.10 | $30.18 | 1,719 |
2022-01-10 | $31.00 | $31.00 | $30.83 | $30.96 | $30.04 | 817 |
2022-01-07 | $31.19 | $31.19 | $31.02 | $31.04 | $30.12 | 1,911 |
2022-01-06 | $30.96 | $31.17 | $30.92 | $31.08 | $30.16 | 4,394 |
2022-01-05 | $31.20 | $31.20 | $30.77 | $30.77 | $29.86 | 711 |
2022-01-04 | $31.31 | $31.36 | $31.08 | $31.08 | $30.16 | 2,705 |
2022-01-03 | $31.24 | $31.25 | $31.02 | $31.02 | $30.11 | 6,454 |
2021-12-31 | $31.15 | $31.21 | $31.15 | $31.15 | $30.23 | 872 |
2021-12-30 | $31.14 | $31.20 | $31.14 | $31.17 | $30.25 | 1,065 |
2021-12-29 | $31.08 | $31.17 | $30.88 | $31.01 | $30.09 | 3,525 |
2021-12-28 | $31.15 | $31.16 | $31.14 | $31.16 | $30.24 | 893 |
2021-12-27 | $30.75 | $31.07 | $30.75 | $31.01 | $30.09 | 5,845 |
2021-12-23 | $31.20 | $31.20 | $30.76 | $30.80 | $29.89 | 3,060 |
2021-12-22 | $31.22 | $31.53 | $30.89 | $31.32 | $29.77 | 10,686 |
2021-12-21 | $31.22 | $31.22 | $30.68 | $30.97 | $29.44 | 11,013 |
2021-12-20 | $30.76 | $30.99 | $30.70 | $30.99 | $29.46 | 3,396 |
2021-12-17 | $31.18 | $31.30 | $31.18 | $31.29 | $29.74 | 5,207 |
2021-12-16 | $31.31 | $31.46 | $31.31 | $31.46 | $29.90 | 814 |
2021-12-15 | $30.72 | $31.00 | $30.68 | $31.00 | $29.47 | 5,120 |
2021-12-14 | $31.16 | $31.16 | $30.86 | $30.86 | $29.34 | 2,173 |
2021-12-13 | $31.30 | $31.30 | $31.06 | $31.06 | $29.52 | 995 |
2021-12-10 | $31.42 | $31.42 | $31.23 | $31.23 | $29.69 | 1,106 |
2021-12-09 | $31.53 | $31.53 | $31.18 | $31.18 | $29.64 | 4,154 |
2021-12-08 | $31.53 | $31.53 | $31.09 | $31.17 | $29.63 | 4,557 |
2021-12-07 | $31.20 | $31.60 | $31.15 | $31.15 | $29.61 | 3,917 |
2021-12-06 | $30.96 | $30.99 | $30.88 | $30.88 | $29.36 | 2,062 |
2021-12-03 | $31.08 | $31.11 | $30.49 | $30.50 | $29.00 | 5,349 |
2021-12-02 | $31.07 | $31.10 | $30.73 | $30.77 | $29.25 | 4,039 |
2021-12-01 | $31.15 | $31.15 | $30.48 | $30.48 | $28.97 | 10,232 |
2021-11-30 | $31.14 | $31.24 | $30.77 | $30.94 | $29.41 | 13,943 |
2021-11-29 | $31.41 | $31.41 | $31.29 | $31.37 | $29.82 | 1,475 |
2021-11-26 | $32.10 | $32.10 | $31.23 | $31.26 | $29.71 | 8,200 |
2021-11-24 | $32.10 | $32.17 | $32.10 | $32.17 | $30.58 | 784 |
2021-11-23 | $32.10 | $32.20 | $32.10 | $32.19 | $30.59 | 3,513 |
2021-11-22 | $32.09 | $32.14 | $32.09 | $32.11 | $30.52 | 1,676 |
2021-11-19 | $32.00 | $32.07 | $31.92 | $31.97 | $30.39 | 3,492 |
2021-11-18 | $32.18 | $32.18 | $32.08 | $32.08 | $30.49 | 933 |
2021-11-17 | $32.20 | $32.20 | $32.18 | $32.18 | $30.58 | 1,125 |
2021-11-16 | $32.21 | $32.21 | $32.18 | $32.20 | $30.60 | 8,185 |
2021-11-15 | $32.29 | $32.39 | $32.28 | $32.38 | $30.78 | 1,470 |
2021-11-12 | $32.34 | $32.36 | $32.30 | $32.36 | $30.76 | 3,288 |
2021-11-11 | $32.35 | $32.38 | $32.35 | $32.38 | $30.78 | 593 |
2021-11-10 | $32.20 | $32.32 | $32.12 | $32.12 | $30.53 | 3,872 |
2021-11-09 | $32.38 | $32.41 | $32.38 | $32.38 | $30.78 | 1,636 |
2021-11-08 | $32.38 | $32.45 | $32.34 | $32.34 | $30.74 | 1,223 |
2021-11-05 | $32.33 | $32.38 | $32.29 | $32.37 | $30.77 | 3,335 |
2021-11-04 | $32.17 | $32.17 | $32.02 | $32.02 | $30.44 | 1,075 |
2021-11-03 | $32.09 | $32.16 | $32.04 | $32.16 | $30.57 | 550 |
2021-11-02 | $32.00 | $32.03 | $31.97 | $31.99 | $30.41 | 2,436 |
2021-11-01 | $32.03 | $32.03 | $31.92 | $31.92 | $30.35 | 2,812 |
2021-10-29 | $31.95 | $31.95 | $31.88 | $31.95 | $30.37 | 1,013 |
2021-10-28 | $31.99 | $32.07 | $31.99 | $32.04 | $30.46 | 2,121 |
2021-10-27 | $32.03 | $32.06 | $32.03 | $32.04 | $30.45 | 966 |
2021-10-26 | $32.03 | $32.12 | $32.03 | $32.07 | $30.48 | 4,147 |
2021-10-25 | $31.96 | $32.22 | $31.96 | $32.22 | $30.63 | 1,036 |
2021-10-22 | $31.92 | $31.97 | $31.92 | $31.97 | $30.38 | 742 |
2021-10-21 | $32.04 | $32.04 | $31.92 | $32.03 | $30.45 | 3,451 |
2021-10-20 | $32.00 | $32.49 | $31.99 | $32.41 | $30.80 | 6,439 |
2021-10-19 | $31.83 | $31.98 | $31.79 | $31.94 | $30.36 | 5,403 |
2021-10-18 | $31.71 | $31.87 | $31.71 | $31.87 | $30.29 | 4,449 |
2021-10-15 | $32.04 | $32.04 | $31.81 | $31.81 | $30.24 | 3,412 |
2021-10-14 | $31.72 | $31.79 | $31.66 | $31.75 | $30.18 | 7,793 |
2021-10-13 | $31.37 | $31.60 | $31.37 | $31.60 | $30.04 | 1,430 |
2021-10-12 | $31.58 | $31.58 | $31.42 | $31.42 | $29.87 | 672 |
2021-10-11 | $31.30 | $31.59 | $31.30 | $31.36 | $29.81 | 1,863 |
2021-10-08 | $31.53 | $31.66 | $31.41 | $31.41 | $29.86 | 4,075 |
2021-10-07 | $31.84 | $32.09 | $31.46 | $31.87 | $30.29 | 5,009 |
2021-10-06 | $31.19 | $31.54 | $31.09 | $31.54 | $29.98 | 10,859 |
2021-10-05 | $31.43 | $31.95 | $31.40 | $31.42 | $29.87 | 15,598 |
2021-10-04 | $31.40 | $31.57 | $31.35 | $31.42 | $29.87 | 5,891 |
2021-10-01 | $31.25 | $31.47 | $30.34 | $31.28 | $29.74 | 9,244 |
2021-09-30 | $31.16 | $31.16 | $30.99 | $31.05 | $29.51 | 1,940 |
2021-09-29 | $31.24 | $31.27 | $31.15 | $31.19 | $29.65 | 897 |
2021-09-28 | $31.32 | $31.49 | $31.22 | $31.42 | $29.87 | 4,394 |
2021-09-27 | $31.48 | $31.72 | $31.15 | $31.68 | $30.11 | 70,160 |
2021-09-24 | $31.63 | $31.63 | $31.33 | $31.33 | $29.78 | 1,948 |
2021-09-23 | $32.01 | $32.14 | $31.97 | $32.14 | $30.15 | 2,703 |
2021-09-22 | $31.89 | $31.92 | $31.57 | $31.66 | $29.70 | 12,611 |
2021-09-21 | $31.58 | $31.80 | $31.58 | $31.73 | $29.76 | 4,869 |
2021-09-20 | $31.51 | $31.60 | $31.40 | $31.60 | $29.64 | 8,971 |
2021-09-17 | $32.12 | $32.14 | $31.88 | $31.96 | $29.98 | 1,847 |
2021-09-16 | $32.09 | $32.22 | $32.09 | $32.14 | $30.15 | 1,134 |
2021-09-15 | $32.20 | $32.30 | $32.20 | $32.26 | $30.27 | 718 |
2021-09-14 | $32.20 | $32.20 | $32.05 | $32.05 | $30.07 | 3,446 |
2021-09-13 | $32.08 | $32.28 | $32.08 | $32.28 | $30.28 | 3,875 |
2021-09-10 | $32.27 | $32.27 | $32.08 | $32.08 | $30.09 | 4,173 |
2021-09-09 | $32.13 | $32.66 | $32.13 | $32.51 | $30.50 | 6,957 |
2021-09-08 | $32.40 | $32.40 | $31.96 | $31.96 | $29.98 | 21,360 |
2021-09-07 | $32.37 | $32.44 | $32.36 | $32.39 | $30.39 | 2,196 |
2021-09-03 | $32.43 | $32.55 | $32.43 | $32.52 | $30.51 | 1,370 |
2021-09-02 | $32.86 | $32.86 | $32.55 | $32.59 | $30.58 | 1,065 |
2021-09-01 | $32.57 | $32.63 | $32.37 | $32.62 | $30.60 | 2,123 |
2021-08-31 | $32.27 | $32.44 | $32.27 | $32.44 | $30.43 | 1,686 |
2021-08-30 | $32.13 | $32.33 | $32.13 | $32.31 | $30.31 | 8,206 |
2021-08-27 | $32.02 | $32.40 | $32.02 | $32.28 | $30.28 | 7,131 |
2021-08-26 | $31.93 | $31.93 | $31.90 | $31.90 | $29.93 | 917 |
2021-08-25 | $32.04 | $32.04 | $31.94 | $31.94 | $29.96 | 708 |
2021-08-24 | $31.31 | $31.98 | $31.23 | $31.97 | $29.99 | 11,295 |
2021-08-23 | $31.14 | $31.28 | $31.14 | $31.17 | $29.24 | 4,420 |
2021-08-20 | $31.19 | $31.19 | $31.10 | $31.16 | $29.23 | 5,683 |
2021-08-19 | $31.51 | $31.51 | $31.20 | $31.27 | $29.34 | 2,198 |
2021-08-18 | $31.69 | $31.71 | $31.54 | $31.54 | $29.59 | 4,317 |
2021-08-17 | $31.72 | $31.72 | $31.55 | $31.60 | $29.64 | 3,018 |
2021-08-16 | $32.00 | $32.00 | $31.88 | $31.90 | $29.93 | 1,244 |
2021-08-13 | $32.07 | $32.07 | $32.00 | $32.04 | $30.06 | 1,139 |
2021-08-12 | $31.99 | $32.00 | $31.88 | $32.00 | $30.02 | 3,929 |
2021-08-11 | $31.91 | $32.08 | $31.82 | $32.08 | $30.09 | 12,031 |
2021-08-10 | $32.01 | $32.01 | $31.88 | $31.99 | $30.01 | 2,677 |
2021-08-09 | $32.06 | $32.06 | $31.90 | $31.96 | $29.98 | 3,095 |
2021-08-06 | $32.06 | $32.06 | $31.75 | $31.87 | $29.90 | 6,736 |
2021-08-05 | $32.02 | $32.08 | $32.02 | $32.08 | $30.10 | 164 |
2021-08-04 | $32.47 | $32.47 | $31.93 | $31.97 | $29.99 | 5,694 |
2021-08-03 | $32.21 | $32.22 | $32.06 | $32.22 | $30.23 | 6,053 |
2021-08-02 | $32.26 | $32.38 | $32.25 | $32.31 | $30.31 | 1,147 |
2021-07-30 | $32.23 | $32.37 | $32.22 | $32.22 | $30.23 | 2,033 |
2021-07-29 | $32.39 | $32.39 | $32.22 | $32.22 | $30.23 | 3,628 |
2021-07-28 | $32.25 | $32.25 | $31.73 | $32.15 | $30.17 | 1,968 |
2021-07-27 | $31.54 | $32.09 | $31.34 | $31.94 | $29.97 | 17,021 |
2021-07-26 | $31.34 | $32.01 | $31.34 | $31.89 | $29.92 | 4,778 |
2021-07-23 | $32.00 | $32.00 | $31.58 | $31.58 | $29.63 | 760 |
2021-07-22 | $31.50 | $31.66 | $31.48 | $31.61 | $29.65 | 9,098 |
2021-07-21 | $31.55 | $31.73 | $31.55 | $31.64 | $29.69 | 8,753 |
2021-07-20 | $31.33 | $31.59 | $31.19 | $31.48 | $29.53 | 13,856 |
2021-07-19 | $31.39 | $31.39 | $31.00 | $31.16 | $29.23 | 3,352 |
2021-07-16 | $31.69 | $31.70 | $31.53 | $31.53 | $29.58 | 3,080 |
2021-07-15 | $31.56 | $31.74 | $31.56 | $31.66 | $29.70 | 666 |
2021-07-14 | $31.98 | $31.98 | $31.64 | $31.71 | $29.75 | 7,940 |
2021-07-13 | $31.90 | $32.13 | $31.90 | $31.94 | $29.97 | 8,811 |
2021-07-12 | $31.86 | $31.91 | $31.85 | $31.91 | $29.94 | 2,563 |
2021-07-09 | $31.88 | $32.00 | $31.74 | $31.82 | $29.85 | 6,952 |
2021-07-08 | $31.67 | $31.67 | $31.52 | $31.56 | $29.61 | 3,130 |
2021-07-07 | $31.99 | $32.00 | $31.66 | $31.66 | $29.70 | 9,499 |
2021-07-06 | $31.84 | $31.87 | $31.56 | $31.83 | $29.86 | 6,071 |
2021-07-02 | $31.97 | $32.07 | $31.97 | $32.07 | $30.09 | 811 |
2021-07-01 | $31.69 | $32.03 | $31.69 | $32.03 | $30.05 | 4,193 |
2021-06-30 | $31.92 | $31.95 | $31.85 | $31.95 | $29.97 | 1,541 |
2021-06-29 | $32.01 | $32.01 | $31.80 | $31.85 | $29.88 | 6,956 |
2021-06-28 | $31.92 | $31.94 | $31.86 | $31.91 | $29.94 | 1,650 |
2021-06-25 | $32.10 | $32.10 | $31.96 | $32.02 | $30.04 | 4,971 |
2021-06-24 | $32.12 | $32.16 | $32.03 | $32.15 | $29.99 | 3,922 |
2021-06-23 | $32.05 | $32.31 | $32.02 | $32.12 | $29.96 | 16,524 |
2021-06-22 | $31.78 | $32.04 | $31.73 | $31.98 | $29.83 | 3,304 |
2021-06-21 | $31.99 | $32.00 | $31.75 | $31.99 | $29.84 | 3,925 |
2021-06-18 | $31.67 | $31.73 | $31.63 | $31.66 | $29.53 | 3,144 |
2021-06-17 | $32.10 | $32.10 | $31.84 | $31.90 | $29.76 | 1,585 |
2021-06-16 | $32.37 | $32.37 | $32.08 | $32.23 | $30.06 | 2,093 |
2021-06-15 | $32.38 | $32.45 | $32.29 | $32.38 | $30.20 | 1,497 |
2021-06-14 | $32.62 | $32.62 | $32.48 | $32.56 | $30.37 | 5,093 |
2021-06-11 | $33.06 | $33.06 | $32.49 | $32.62 | $30.43 | 3,236 |
2021-06-10 | $32.61 | $32.83 | $32.57 | $32.74 | $30.54 | 3,191 |
2021-06-09 | $32.86 | $32.86 | $32.51 | $32.53 | $30.34 | 957 |
2021-06-08 | $32.47 | $32.69 | $32.47 | $32.61 | $30.42 | 384 |
2021-06-07 | $32.56 | $32.56 | $32.46 | $32.51 | $30.32 | 1,654 |
2021-06-04 | $32.28 | $32.49 | $32.28 | $32.49 | $30.31 | 4,911 |
2021-06-03 | $32.32 | $32.59 | $32.26 | $32.35 | $30.18 | 7,787 |
2021-06-02 | $32.42 | $32.47 | $32.34 | $32.47 | $30.29 | 2,525 |
2021-06-01 | $32.20 | $32.41 | $32.20 | $32.32 | $30.14 | 5,107 |
2021-05-28 | $32.02 | $32.32 | $32.02 | $32.30 | $30.13 | 3,310 |
2021-05-27 | $32.02 | $32.07 | $31.96 | $32.07 | $29.91 | 4,300 |
2021-05-26 | $31.93 | $31.93 | $31.86 | $31.86 | $29.72 | 477 |
2021-05-25 | $31.79 | $31.84 | $31.72 | $31.84 | $29.70 | 1,888 |
2021-05-24 | $31.92 | $31.92 | $31.61 | $31.76 | $29.63 | 1,806 |
2021-05-21 | $31.57 | $31.58 | $31.57 | $31.58 | $29.45 | 449 |
2021-05-20 | $31.55 | $31.57 | $31.44 | $31.57 | $29.45 | 4,886 |
2021-05-19 | $31.19 | $31.61 | $31.19 | $31.53 | $29.41 | 6,999 |
2021-05-18 | $31.69 | $31.86 | $31.69 | $31.71 | $29.58 | 11,425 |
2021-05-17 | $31.68 | $31.71 | $31.49 | $31.70 | $29.57 | 3,468 |
2021-05-14 | $31.30 | $31.71 | $31.28 | $31.71 | $29.58 | 3,214 |
2021-05-13 | $33.44 | $33.44 | $31.28 | $31.28 | $29.18 | 1,399 |
2021-05-12 | $31.63 | $31.63 | $31.37 | $31.53 | $29.41 | 5,745 |
2021-05-11 | $31.52 | $34.12 | $31.52 | $31.99 | $29.85 | 2,897 |
2021-05-10 | $32.04 | $32.04 | $31.89 | $31.89 | $29.75 | 2,758 |
2021-05-07 | $31.64 | $32.13 | $31.64 | $32.08 | $29.93 | 2,608 |
2021-05-06 | $31.60 | $31.75 | $31.60 | $31.67 | $29.54 | 1,299 |
2021-05-05 | $31.78 | $31.78 | $31.63 | $31.66 | $29.54 | 2,186 |
2021-05-04 | $31.70 | $31.70 | $31.53 | $31.56 | $29.44 | 1,880 |
2021-05-03 | $31.65 | $31.83 | $31.60 | $31.83 | $29.69 | 2,548 |
2021-04-30 | $31.65 | $31.75 | $31.64 | $31.64 | $29.52 | 2,229 |
2021-04-29 | $31.79 | $31.93 | $31.71 | $31.83 | $29.70 | 5,459 |
2021-04-28 | $31.85 | $31.88 | $31.82 | $31.86 | $29.72 | 3,902 |
2021-04-27 | $31.75 | $31.91 | $31.75 | $31.91 | $29.77 | 1,907 |
2021-04-26 | $31.76 | $31.86 | $31.76 | $31.79 | $29.65 | 1,533 |
2021-04-23 | $32.32 | $32.32 | $31.43 | $31.53 | $29.41 | 6,798 |
2021-04-22 | $31.99 | $32.29 | $31.34 | $31.37 | $29.26 | 3,035 |
2021-04-21 | $31.25 | $31.38 | $31.10 | $31.32 | $29.22 | 6,995 |
2021-04-20 | $31.50 | $31.50 | $30.99 | $31.20 | $29.10 | 6,799 |
2021-04-19 | $31.49 | $31.50 | $31.49 | $31.50 | $29.38 | 498 |
2021-04-16 | $31.46 | $31.52 | $31.38 | $31.50 | $29.38 | 3,369 |
2021-04-15 | $31.39 | $31.44 | $31.39 | $31.43 | $29.32 | 1,195 |
2021-04-14 | $31.07 | $31.37 | $31.07 | $31.32 | $29.22 | 4,704 |
2021-04-13 | $31.09 | $31.21 | $31.09 | $31.20 | $29.10 | 890 |
2021-04-12 | $30.86 | $31.13 | $30.86 | $31.09 | $29.00 | 7,123 |
2021-04-09 | $32.04 | $32.04 | $31.10 | $31.18 | $29.09 | 6,445 |
2021-04-08 | $31.15 | $31.24 | $31.15 | $31.20 | $29.11 | 1,608 |
2021-04-07 | $31.14 | $31.23 | $30.85 | $31.06 | $28.98 | 11,692 |
2021-04-06 | $31.11 | $31.21 | $31.11 | $31.21 | $29.12 | 7,240 |
2021-04-05 | $31.93 | $31.93 | $31.01 | $31.04 | $28.96 | 10,519 |
2021-04-01 | $31.12 | $31.12 | $30.90 | $30.99 | $28.91 | 2,961 |
2021-03-31 | $30.85 | $30.85 | $30.56 | $30.71 | $28.65 | 4,192 |
2021-03-30 | $30.46 | $30.69 | $30.41 | $30.69 | $28.62 | 4,769 |
2021-03-29 | $31.49 | $31.49 | $30.91 | $30.99 | $28.91 | 4,170 |
2021-03-26 | $30.71 | $30.77 | $30.66 | $30.74 | $28.68 | 1,702 |
2021-03-25 | $30.55 | $30.57 | $30.26 | $30.49 | $28.38 | 5,973 |
2021-03-24 | $30.68 | $30.71 | $30.52 | $30.54 | $28.42 | 2,310 |
2021-03-23 | $31.62 | $31.62 | $30.78 | $30.78 | $28.64 | 1,145 |
2021-03-22 | $31.33 | $31.33 | $31.09 | $31.25 | $29.08 | 2,849 |
2021-03-19 | $32.11 | $32.11 | $31.01 | $31.08 | $28.93 | 2,483 |
2021-03-18 | $31.41 | $31.41 | $30.97 | $30.97 | $28.83 | 5,081 |
2021-03-17 | $31.45 | $31.46 | $31.17 | $31.42 | $29.24 | 7,884 |
2021-03-16 | $31.60 | $31.60 | $31.29 | $31.41 | $29.23 | 6,727 |
2021-03-15 | $31.40 | $31.40 | $31.31 | $31.38 | $29.21 | 4,098 |
2021-03-12 | $31.33 | $31.42 | $31.33 | $31.42 | $29.24 | 3,332 |
2021-03-11 | $31.30 | $31.30 | $31.07 | $31.25 | $29.09 | 5,912 |
2021-03-10 | $30.93 | $30.98 | $30.90 | $30.90 | $28.76 | 3,811 |
2021-03-09 | $30.70 | $30.90 | $30.70 | $30.75 | $28.62 | 7,076 |
2021-03-08 | $30.56 | $30.74 | $30.48 | $30.70 | $28.57 | 19,272 |
2021-03-05 | $30.33 | $30.33 | $30.20 | $30.30 | $28.20 | 2,608 |
2021-03-04 | $30.40 | $30.40 | $30.09 | $30.21 | $28.12 | 6,841 |
2021-03-03 | $30.80 | $30.89 | $30.40 | $30.41 | $28.31 | 5,495 |
2021-03-02 | $31.00 | $31.00 | $30.57 | $30.57 | $28.45 | 3,548 |
2021-03-01 | $30.79 | $31.05 | $30.79 | $30.97 | $28.83 | 2,476 |
2021-02-26 | $30.39 | $30.50 | $30.17 | $30.38 | $28.28 | 6,183 |
2021-02-25 | $30.88 | $30.88 | $30.33 | $30.33 | $28.22 | 8,134 |
2021-02-24 | $30.92 | $30.92 | $30.64 | $30.70 | $28.57 | 6,808 |
2021-02-23 | $30.92 | $30.97 | $30.62 | $30.93 | $28.78 | 6,267 |
2021-02-22 | $30.79 | $31.20 | $30.79 | $31.07 | $28.91 | 9,282 |
2021-02-19 | $31.02 | $31.03 | $30.72 | $30.79 | $28.65 | 5,059 |
2021-02-18 | $30.85 | $30.85 | $30.69 | $30.73 | $28.60 | 9,471 |
2021-02-17 | $31.56 | $31.56 | $31.08 | $31.22 | $29.06 | 2,728 |
2021-02-16 | $31.30 | $31.34 | $31.22 | $31.25 | $29.08 | 2,403 |
2021-02-12 | $31.34 | $31.34 | $31.00 | $31.24 | $29.07 | 3,975 |
2021-02-11 | $31.19 | $31.30 | $31.10 | $31.11 | $28.96 | 3,225 |
2021-02-10 | $31.42 | $31.42 | $30.99 | $31.14 | $28.98 | 11,652 |
2021-02-09 | $30.85 | $30.92 | $30.81 | $30.89 | $28.75 | 1,241 |
2021-02-08 | $31.04 | $31.04 | $30.69 | $30.79 | $28.66 | 5,389 |
2021-02-05 | $30.72 | $30.72 | $30.55 | $30.60 | $28.48 | 2,792 |
2021-02-04 | $30.29 | $30.73 | $30.07 | $30.22 | $28.13 | 5,683 |
2021-02-03 | $30.17 | $30.32 | $30.13 | $30.27 | $28.17 | 7,878 |
2021-02-02 | $30.24 | $30.40 | $30.24 | $30.33 | $28.23 | 5,786 |
2021-02-01 | $29.89 | $30.09 | $29.78 | $29.92 | $27.85 | 3,213 |
2021-01-29 | $29.97 | $29.98 | $29.63 | $29.63 | $27.58 | 2,244 |
2021-01-28 | $30.27 | $30.27 | $29.31 | $30.00 | $27.92 | 3,939 |
2021-01-27 | $30.29 | $30.29 | $30.01 | $30.04 | $27.96 | 3,906 |
2021-01-26 | $30.35 | $30.44 | $30.35 | $30.44 | $28.33 | 808 |
2021-01-25 | $30.48 | $30.48 | $30.37 | $30.37 | $28.26 | 3,137 |
2021-01-22 | $30.13 | $30.24 | $30.13 | $30.24 | $28.15 | 5,249 |
2021-01-21 | $29.90 | $30.15 | $29.90 | $30.15 | $28.06 | 4,512 |
2021-01-20 | $30.14 | $30.14 | $29.47 | $30.02 | $27.94 | 17,617 |
2021-01-19 | $29.82 | $30.24 | $29.63 | $30.17 | $28.08 | 14,508 |
2021-01-15 | $30.09 | $30.09 | $30.07 | $30.07 | $27.99 | 956 |
2021-01-14 | $30.11 | $30.23 | $30.10 | $30.23 | $28.14 | 1,711 |
2021-01-13 | $29.88 | $29.96 | $29.88 | $29.96 | $27.88 | 3,177 |
2021-01-12 | $29.84 | $30.13 | $29.84 | $30.10 | $28.02 | 8,801 |
2021-01-11 | $29.84 | $29.98 | $29.84 | $29.94 | $27.86 | 1,797 |
2021-01-08 | $30.06 | $30.23 | $30.06 | $30.13 | $28.04 | 4,347 |
2021-01-07 | $30.19 | $30.19 | $29.95 | $30.09 | $28.00 | 1,740 |
2021-01-06 | $29.62 | $30.00 | $29.53 | $30.00 | $27.92 | 3,700 |
2021-01-05 | $29.48 | $29.57 | $29.42 | $29.47 | $27.43 | 7,456 |
2021-01-04 | $29.60 | $29.60 | $29.04 | $29.24 | $27.21 | 10,063 |
2020-12-31 | $29.30 | $29.30 | $29.19 | $29.21 | $27.19 | 1,347 |
2020-12-30 | $29.43 | $29.45 | $29.30 | $29.30 | $27.27 | 3,534 |
2020-12-29 | $29.17 | $29.25 | $28.96 | $29.06 | $27.05 | 4,574 |
2020-12-28 | $29.72 | $29.72 | $29.23 | $29.23 | $27.20 | 1,452 |
2020-12-24 | $29.12 | $29.15 | $29.11 | $29.15 | $27.13 | 571 |
2020-12-23 | $29.39 | $29.42 | $29.35 | $29.35 | $27.15 | 1,643 |
2020-12-22 | $28.94 | $29.23 | $28.84 | $29.06 | $26.88 | 7,123 |
2020-12-21 | $28.85 | $29.27 | $28.85 | $28.98 | $26.80 | 5,202 |
2020-12-18 | $29.41 | $29.45 | $29.31 | $29.31 | $27.11 | 2,146 |
2020-12-17 | $29.27 | $29.37 | $28.88 | $29.32 | $27.12 | 8,264 |
2020-12-16 | $28.85 | $29.19 | $28.85 | $29.18 | $26.99 | 16,014 |
2020-12-15 | $28.93 | $29.22 | $28.93 | $29.22 | $27.02 | 2,406 |
2020-12-14 | $28.74 | $28.96 | $28.74 | $28.95 | $26.78 | 4,188 |
2020-12-11 | $28.83 | $28.84 | $28.76 | $28.77 | $26.61 | 1,533 |
2020-12-10 | $28.81 | $28.84 | $28.81 | $28.82 | $26.66 | 435 |
2020-12-09 | $28.79 | $28.82 | $28.77 | $28.79 | $26.63 | 1,257 |
2020-12-08 | $28.75 | $28.88 | $28.75 | $28.83 | $26.67 | 5,115 |
2020-12-07 | $28.82 | $28.82 | $28.71 | $28.71 | $26.55 | 343 |
2020-12-04 | $28.80 | $28.80 | $28.55 | $28.65 | $26.50 | 5,943 |
2020-12-03 | $28.39 | $28.62 | $28.29 | $28.43 | $26.29 | 10,464 |
2020-12-02 | $28.42 | $28.50 | $28.41 | $28.48 | $26.34 | 6,892 |
2020-12-01 | $28.23 | $28.61 | $28.13 | $28.42 | $26.28 | 12,228 |
2020-11-30 | $28.14 | $28.17 | $28.10 | $28.15 | $26.03 | 5,782 |
2020-11-27 | $28.19 | $28.20 | $28.19 | $28.20 | $26.08 | 330 |
2020-11-25 | $28.70 | $28.70 | $28.05 | $28.17 | $26.06 | 16,108 |
2020-11-24 | $28.08 | $28.14 | $28.04 | $28.08 | $25.97 | 8,035 |
2020-11-23 | $27.61 | $28.16 | $27.32 | $28.16 | $26.05 | 86,206 |
2020-11-20 | $27.70 | $27.74 | $27.66 | $27.66 | $25.58 | 8,718 |
2020-11-19 | $27.83 | $27.84 | $27.68 | $27.68 | $25.60 | 1,333 |
2020-11-18 | $27.90 | $27.90 | $27.74 | $27.75 | $25.67 | 4,805 |
2020-11-17 | $27.48 | $27.84 | $27.48 | $27.70 | $25.62 | 20,725 |
2020-11-16 | $27.68 | $27.68 | $27.22 | $27.43 | $25.37 | 5,493 |
2020-11-13 | $27.39 | $27.50 | $27.33 | $27.45 | $25.39 | 4,967 |
2020-11-12 | $27.41 | $27.48 | $27.38 | $27.38 | $25.32 | 3,521 |
2020-11-11 | $27.40 | $27.59 | $27.40 | $27.59 | $25.52 | 2,965 |
2020-11-10 | $27.16 | $27.47 | $26.97 | $27.47 | $25.41 | 15,982 |
2020-11-09 | $27.19 | $27.22 | $26.73 | $27.11 | $25.07 | 9,403 |
2020-11-06 | $26.75 | $26.98 | $26.70 | $26.95 | $24.93 | 5,615 |
2020-11-05 | $27.07 | $27.07 | $26.95 | $26.97 | $24.94 | 4,508 |
2020-11-04 | $26.84 | $26.86 | $26.76 | $26.76 | $24.75 | 5,377 |
2020-11-03 | $26.49 | $26.54 | $26.15 | $26.15 | $24.19 | 2,525 |
2020-11-02 | $26.20 | $26.31 | $26.20 | $26.31 | $24.33 | 1,539 |
2020-10-30 | $26.23 | $26.25 | $26.20 | $26.24 | $24.27 | 3,311 |
2020-10-29 | $26.29 | $26.40 | $26.29 | $26.40 | $24.42 | 1,552 |
2020-10-28 | $26.49 | $26.49 | $26.30 | $26.34 | $24.36 | 1,457 |
2020-10-27 | $26.70 | $26.73 | $26.70 | $26.73 | $24.72 | 620 |
2020-10-26 | $26.59 | $26.78 | $26.59 | $26.71 | $24.70 | 6,906 |
2020-10-23 | $27.03 | $27.03 | $26.90 | $26.92 | $24.89 | 849 |
2020-10-22 | $26.89 | $26.92 | $26.68 | $26.88 | $24.86 | 3,968 |
2020-10-21 | $26.98 | $26.98 | $26.92 | $26.96 | $24.94 | 3,151 |
2020-10-20 | $27.00 | $27.00 | $26.83 | $26.90 | $24.88 | 1,202 |
2020-10-19 | $26.89 | $26.98 | $26.86 | $26.92 | $24.89 | 1,966 |
2020-10-16 | $27.00 | $27.00 | $26.72 | $26.89 | $24.88 | 4,329 |
2020-10-15 | $26.93 | $27.00 | $26.93 | $26.98 | $24.95 | 660 |
2020-10-14 | $27.00 | $27.00 | $26.93 | $26.93 | $24.91 | 1,258 |
2020-10-13 | $27.00 | $27.00 | $26.93 | $26.94 | $24.92 | 1,613 |
2020-10-12 | $27.07 | $27.08 | $26.97 | $26.97 | $24.94 | 1,725 |
2020-10-09 | $27.09 | $27.13 | $26.96 | $26.97 | $24.95 | 2,948 |
2020-10-08 | $26.95 | $26.97 | $26.95 | $26.97 | $24.95 | 4,561 |
2020-10-07 | $26.89 | $27.01 | $26.89 | $26.95 | $24.93 | 2,627 |
2020-10-06 | $26.83 | $26.83 | $26.75 | $26.75 | $24.74 | 512 |
2020-10-05 | $26.72 | $26.77 | $26.53 | $26.53 | $24.54 | 1,863 |
2020-10-02 | $26.44 | $26.63 | $26.44 | $26.58 | $24.59 | 2,403 |
2020-10-01 | $26.49 | $26.63 | $26.49 | $26.59 | $24.60 | 2,031 |
2020-09-30 | $26.51 | $26.56 | $26.27 | $26.32 | $24.34 | 26,848 |
2020-09-29 | $26.85 | $26.86 | $26.17 | $26.42 | $24.44 | 5,358 |
2020-09-28 | $26.74 | $26.74 | $26.24 | $26.28 | $24.30 | 3,983 |
2020-09-25 | $26.13 | $26.21 | $25.85 | $26.21 | $24.24 | 6,943 |
2020-09-24 | $26.31 | $26.39 | $26.31 | $26.39 | $24.23 | 172 |
2020-09-23 | $26.59 | $26.59 | $26.30 | $26.31 | $24.15 | 2,541 |
2020-09-22 | $26.60 | $26.75 | $26.45 | $26.75 | $24.55 | 15,683 |
2020-09-21 | $26.86 | $26.86 | $26.22 | $26.36 | $24.20 | 13,584 |
2020-09-18 | $27.00 | $27.00 | $26.86 | $26.86 | $24.65 | 1,863 |
2020-09-17 | $26.90 | $27.06 | $26.90 | $26.97 | $24.75 | 1,798 |
2020-09-16 | $26.71 | $27.09 | $26.71 | $27.03 | $24.81 | 7,472 |
2020-09-15 | $26.66 | $26.90 | $26.66 | $26.78 | $24.59 | 3,275 |
2020-09-14 | $26.79 | $26.84 | $26.52 | $26.74 | $24.55 | 4,504 |
2020-09-11 | $26.71 | $26.72 | $26.71 | $26.72 | $24.53 | 579 |
2020-09-10 | $26.75 | $26.75 | $26.71 | $26.71 | $24.52 | 1,118 |
2020-09-09 | $26.76 | $26.91 | $26.76 | $26.86 | $24.66 | 2,229 |
2020-09-08 | $26.90 | $26.90 | $26.56 | $26.69 | $24.50 | 7,728 |
2020-09-04 | $26.87 | $26.87 | $26.54 | $26.81 | $24.61 | 3,185 |
2020-09-03 | $27.06 | $27.06 | $26.28 | $26.77 | $24.57 | 28,300 |
2020-09-02 | $26.99 | $27.22 | $26.99 | $27.11 | $24.89 | 985 |
2020-09-01 | $26.99 | $26.99 | $26.41 | $26.80 | $24.60 | 15,426 |
2020-08-31 | $27.00 | $27.00 | $27.00 | $27.00 | $24.78 | 253 |
2020-08-28 | $26.94 | $26.94 | $26.91 | $26.91 | $24.70 | 2,642 |
2020-08-27 | $27.04 | $27.04 | $26.95 | $26.97 | $24.76 | 1,664 |
2020-08-26 | $26.86 | $26.86 | $26.77 | $26.77 | $24.57 | 3,813 |
2020-08-25 | $27.15 | $27.15 | $26.97 | $27.02 | $24.80 | 897 |
2020-08-24 | $26.95 | $26.95 | $26.58 | $26.78 | $24.58 | 7,309 |
2020-08-21 | $26.77 | $26.77 | $26.77 | $26.77 | $24.58 | 806 |
2020-08-20 | $26.80 | $26.85 | $26.79 | $26.79 | $24.59 | 1,880 |
2020-08-19 | $27.26 | $27.26 | $26.93 | $26.93 | $24.72 | 1,155 |
2020-08-18 | $27.11 | $27.11 | $26.97 | $26.97 | $24.76 | 3,499 |
2020-08-17 | $26.95 | $26.95 | $26.81 | $26.83 | $24.63 | 2,209 |
2020-08-14 | $26.93 | $26.94 | $26.84 | $26.84 | $24.64 | 781 |
2020-08-13 | $27.05 | $27.08 | $26.84 | $26.93 | $24.72 | 9,976 |
2020-08-12 | $26.93 | $27.00 | $26.85 | $26.97 | $24.75 | 45,968 |
2020-08-11 | $26.99 | $27.13 | $26.67 | $26.74 | $24.55 | 4,117 |
2020-08-10 | $26.89 | $26.95 | $26.87 | $26.88 | $24.68 | 2,165 |
2020-08-07 | $26.58 | $26.96 | $26.58 | $26.92 | $24.71 | 8,468 |
2020-08-06 | $26.74 | $26.75 | $26.63 | $26.73 | $24.54 | 7,496 |
2020-08-05 | $26.55 | $26.73 | $26.55 | $26.65 | $24.46 | 9,487 |
2020-08-04 | $26.74 | $26.74 | $26.39 | $26.60 | $24.42 | 2,978 |
2020-08-03 | $26.62 | $26.62 | $26.60 | $26.61 | $24.42 | 2,572 |
2020-07-31 | $26.57 | $26.57 | $26.22 | $26.25 | $24.10 | 3,496 |
2020-07-30 | $26.40 | $26.62 | $26.40 | $26.47 | $24.30 | 4,104 |
2020-07-29 | $26.08 | $26.52 | $26.08 | $26.52 | $24.34 | 2,355 |
2020-07-28 | $26.31 | $26.51 | $26.11 | $26.11 | $23.97 | 5,292 |
2020-07-27 | $26.23 | $26.62 | $25.73 | $26.62 | $24.44 | 19,325 |
2020-07-24 | $26.36 | $26.36 | $25.88 | $26.07 | $23.93 | 3,673 |
2020-07-23 | $26.42 | $26.47 | $26.23 | $26.23 | $24.08 | 6,583 |
2020-07-22 | $26.11 | $26.39 | $26.11 | $26.37 | $24.21 | 9,581 |
2020-07-21 | $26.40 | $26.40 | $26.10 | $26.28 | $24.13 | 10,890 |
2020-07-20 | $26.09 | $26.39 | $26.09 | $26.20 | $24.05 | 9,596 |
2020-07-17 | $26.30 | $26.33 | $26.19 | $26.33 | $24.17 | 5,200 |
2020-07-16 | $25.88 | $26.28 | $25.88 | $26.18 | $24.03 | 22,207 |
2020-07-15 | $26.35 | $26.39 | $25.99 | $26.01 | $23.88 | 8,641 |
2020-07-14 | $25.89 | $26.05 | $25.21 | $26.05 | $23.91 | 37,496 |
2020-07-13 | $25.90 | $26.41 | $25.85 | $25.85 | $23.73 | 17,734 |
2020-07-10 | $25.73 | $26.21 | $25.73 | $25.95 | $23.82 | 3,219 |
2020-07-09 | $26.44 | $26.44 | $25.97 | $25.97 | $23.84 | 1,139 |
2020-07-08 | $25.93 | $25.93 | $25.62 | $25.62 | $23.52 | 4,447 |
2020-07-07 | $25.69 | $26.10 | $25.60 | $25.67 | $23.56 | 5,784 |
2020-07-06 | $25.74 | $25.93 | $24.93 | $25.87 | $23.74 | 7,176 |
2020-07-02 | $25.89 | $25.93 | $25.60 | $25.67 | $23.56 | 7,800 |
2020-07-01 | $25.70 | $25.79 | $25.56 | $25.57 | $23.47 | 3,500 |
2020-06-30 | $25.47 | $25.56 | $25.42 | $25.56 | $23.46 | 10,652 |
2020-06-29 | $25.42 | $25.44 | $25.17 | $25.43 | $23.34 | 4,295 |
2020-06-26 | $25.54 | $25.75 | $25.16 | $25.32 | $23.25 | 8,034 |
2020-06-25 | $25.80 | $25.80 | $25.41 | $25.65 | $23.30 | 7,271 |
2020-06-24 | $26.25 | $26.25 | $25.64 | $25.65 | $23.30 | 1,812 |
2020-06-23 | $26.11 | $26.21 | $25.83 | $25.92 | $23.55 | 10,677 |
2020-06-22 | $26.01 | $26.01 | $25.95 | $25.98 | $23.60 | 2,412 |
2020-06-19 | $26.14 | $26.15 | $25.86 | $25.99 | $23.60 | 2,300 |
2020-06-18 | $25.91 | $25.91 | $25.70 | $25.74 | $23.38 | 3,200 |
2020-06-17 | $25.79 | $26.10 | $25.79 | $25.98 | $23.59 | 5,881 |
2020-06-16 | $25.95 | $25.99 | $25.50 | $25.50 | $23.16 | 11,400 |
2020-06-15 | $25.70 | $25.70 | $25.57 | $25.65 | $23.30 | 1,600 |
2020-06-12 | $25.88 | $25.88 | $25.25 | $25.54 | $23.20 | 7,817 |
2020-06-11 | $26.22 | $26.22 | $25.52 | $25.54 | $23.20 | 3,700 |
2020-06-10 | $26.24 | $26.24 | $26.20 | $26.22 | $23.82 | 1,705 |
2020-06-09 | $26.19 | $26.22 | $26.19 | $26.22 | $23.81 | 1,400 |
2020-06-08 | $26.23 | $26.25 | $26.15 | $26.21 | $23.80 | 4,900 |
2020-06-05 | $26.25 | $26.25 | $26.09 | $26.12 | $23.72 | 1,811 |
2020-06-04 | $26.00 | $26.00 | $25.96 | $25.97 | $23.58 | 1,900 |
2020-06-03 | $25.90 | $26.02 | $25.83 | $26.01 | $23.63 | 4,200 |
2020-06-02 | $25.51 | $25.73 | $25.32 | $25.62 | $23.27 | 5,400 |
2020-06-01 | $25.22 | $25.62 | $25.22 | $25.32 | $22.99 | 2,885 |
2020-05-29 | $25.90 | $25.91 | $25.22 | $25.37 | $23.05 | 843 |
2020-05-28 | $25.29 | $25.36 | $25.17 | $25.24 | $22.93 | 5,735 |
2020-05-27 | $25.00 | $25.29 | $25.00 | $25.29 | $22.97 | 5,242 |
2020-05-26 | $24.98 | $24.98 | $24.90 | $24.94 | $22.65 | 2,900 |
2020-05-22 | $24.75 | $24.80 | $24.75 | $24.79 | $22.52 | 2,100 |
2020-05-21 | $24.65 | $24.76 | $24.65 | $24.72 | $22.46 | 2,100 |
2020-05-20 | $24.50 | $24.60 | $24.41 | $24.46 | $22.21 | 7,012 |
2020-05-19 | $24.48 | $24.60 | $24.48 | $24.55 | $22.30 | 10,100 |
2020-05-18 | $24.47 | $24.50 | $24.40 | $24.41 | $22.17 | 3,500 |
2020-05-15 | $23.73 | $24.04 | $23.73 | $24.04 | $21.84 | 5,284 |
2020-05-14 | $23.83 | $24.00 | $23.83 | $24.00 | $21.80 | 10,664 |
2020-05-13 | $24.17 | $24.25 | $23.86 | $23.86 | $21.68 | 5,729 |
2020-05-12 | $24.45 | $24.45 | $24.21 | $24.21 | $21.99 | 6,070 |
2020-05-11 | $24.10 | $24.35 | $24.10 | $24.30 | $22.07 | 4,532 |
2020-05-08 | $24.02 | $24.50 | $24.02 | $24.45 | $22.21 | 11,321 |
2020-05-07 | $24.18 | $24.25 | $23.85 | $24.01 | $21.81 | 5,200 |
2020-05-06 | $24.42 | $24.42 | $23.75 | $23.75 | $21.57 | 9,349 |
2020-05-05 | $23.83 | $24.37 | $23.83 | $24.10 | $21.89 | 21,367 |
2020-05-04 | $23.71 | $24.10 | $23.71 | $24.10 | $21.89 | 8,843 |
2020-05-01 | $23.39 | $24.14 | $23.39 | $24.03 | $21.83 | 11,003 |
2020-04-30 | $24.35 | $24.37 | $23.80 | $24.01 | $21.80 | 7,457 |
2020-04-29 | $24.23 | $24.57 | $24.07 | $24.39 | $22.15 | 21,893 |
2020-04-28 | $24.08 | $24.09 | $23.97 | $23.97 | $21.77 | 28,396 |
2020-04-27 | $23.89 | $24.02 | $23.82 | $23.93 | $21.74 | 14,600 |
2020-04-24 | $23.81 | $23.81 | $23.58 | $23.72 | $21.54 | 5,100 |
2020-04-23 | $23.70 | $23.70 | $23.56 | $23.56 | $21.40 | 1,100 |
2020-04-22 | $23.79 | $23.79 | $23.22 | $23.59 | $21.43 | 25,663 |
2020-04-21 | $23.77 | $23.85 | $23.12 | $23.15 | $21.03 | 9,700 |
2020-04-20 | $23.62 | $24.03 | $23.62 | $23.93 | $21.73 | 2,518 |
2020-04-17 | $23.76 | $23.83 | $23.74 | $23.80 | $21.62 | 80,890 |
2020-04-16 | $23.86 | $23.89 | $23.66 | $23.76 | $21.58 | 23,300 |
2020-04-15 | $23.49 | $23.66 | $22.56 | $23.62 | $21.45 | 25,166 |
2020-04-14 | $23.98 | $23.99 | $23.68 | $23.68 | $21.51 | 5,400 |
2020-04-13 | $23.88 | $23.88 | $23.55 | $23.73 | $21.55 | 5,738 |
2020-04-09 | $23.26 | $23.80 | $23.26 | $23.75 | $21.58 | 3,420 |
2020-04-08 | $23.44 | $23.45 | $23.04 | $23.16 | $21.04 | 21,515 |
2020-04-07 | $22.93 | $23.53 | $22.93 | $23.44 | $21.29 | 5,601 |
2020-04-06 | $22.71 | $23.13 | $22.26 | $23.10 | $20.98 | 49,418 |
2020-04-03 | $22.45 | $22.75 | $22.15 | $22.29 | $20.24 | 30,426 |
2020-04-02 | $22.62 | $22.62 | $21.41 | $22.03 | $20.01 | 14,322 |
2020-04-01 | $22.59 | $22.77 | $21.95 | $22.13 | $20.10 | 8,250 |
2020-03-31 | $23.12 | $23.13 | $22.55 | $22.57 | $20.50 | 10,044 |
2020-03-30 | $22.75 | $22.75 | $22.58 | $22.75 | $20.66 | 13,785 |
2020-03-27 | $23.43 | $23.43 | $22.71 | $22.75 | $20.66 | 18,197 |
2020-03-26 | $23.52 | $23.52 | $23.04 | $23.38 | $21.10 | 30,705 |
2020-03-25 | $22.02 | $23.16 | $21.44 | $22.96 | $20.72 | 31,468 |
2020-03-24 | $21.73 | $22.20 | $21.67 | $22.13 | $19.97 | 29,414 |
2020-03-23 | $19.45 | $21.70 | $19.45 | $21.64 | $19.53 | 19,255 |
2020-03-20 | $21.36 | $22.07 | $20.75 | $21.59 | $19.49 | 104,299 |
2020-03-19 | $21.24 | $21.28 | $20.57 | $20.63 | $18.62 | 31,700 |
2020-03-18 | $22.12 | $22.16 | $20.81 | $21.08 | $19.02 | 21,100 |
2020-03-17 | $24.48 | $24.48 | $22.64 | $22.64 | $20.43 | 15,488 |
2020-03-16 | $23.00 | $23.12 | $22.20 | $22.59 | $20.38 | 11,745 |
2020-03-13 | $24.39 | $24.39 | $23.28 | $23.56 | $21.26 | 13,276 |
2020-03-12 | $23.39 | $24.32 | $23.00 | $23.37 | $21.09 | 24,616 |
2020-03-11 | $25.30 | $25.53 | $25.30 | $25.43 | $22.95 | 3,400 |
2020-03-10 | $25.79 | $26.23 | $25.74 | $26.23 | $23.67 | 6,738 |
2020-03-09 | $24.64 | $26.37 | $24.64 | $26.13 | $23.58 | 10,628 |
2020-03-06 | $26.71 | $26.97 | $26.51 | $26.97 | $24.34 | 29,145 |
2020-03-05 | $26.71 | $26.95 | $26.53 | $26.93 | $24.31 | 14,492 |
2020-03-04 | $26.50 | $26.98 | $26.50 | $26.98 | $24.34 | 8,475 |
2020-03-03 | $26.54 | $26.70 | $26.54 | $26.58 | $23.99 | 8,400 |
2020-03-02 | $26.48 | $26.63 | $25.90 | $26.63 | $24.03 | 49,224 |
2020-02-28 | $25.80 | $26.10 | $25.53 | $26.07 | $23.53 | 40,965 |
2020-02-27 | $26.85 | $26.85 | $26.40 | $26.42 | $23.85 | 11,779 |
2020-02-26 | $27.30 | $27.30 | $26.90 | $26.94 | $24.31 | 11,328 |
2020-02-25 | $27.41 | $27.41 | $27.30 | $27.32 | $24.65 | 14,000 |
2020-02-24 | $27.38 | $27.76 | $27.35 | $27.41 | $24.73 | 28,391 |
2020-02-21 | $27.83 | $28.01 | $27.63 | $27.63 | $24.93 | 11,501 |
2020-02-20 | $27.79 | $27.96 | $27.71 | $27.79 | $25.08 | 7,445 |
2020-02-19 | $27.79 | $27.95 | $27.77 | $27.93 | $25.20 | 1,534 |
2020-02-18 | $28.02 | $28.11 | $27.80 | $27.86 | $25.14 | 6,584 |
2020-02-14 | $27.86 | $27.95 | $27.85 | $27.90 | $25.18 | 6,800 |
2020-02-13 | $27.88 | $27.90 | $27.61 | $27.61 | $24.91 | 8,982 |
2020-02-12 | $27.90 | $27.90 | $27.66 | $27.76 | $25.05 | 2,745 |
2020-02-11 | $27.34 | $27.80 | $27.27 | $27.62 | $24.93 | 9,213 |
2020-02-10 | $27.36 | $27.36 | $27.34 | $27.34 | $24.67 | 300 |
2020-02-07 | $27.50 | $27.60 | $27.28 | $27.36 | $24.69 | 9,149 |
2020-02-06 | $27.41 | $27.55 | $27.34 | $27.47 | $24.79 | 8,548 |
2020-02-05 | $27.53 | $27.62 | $27.49 | $27.52 | $24.84 | 4,458 |
2020-02-04 | $27.62 | $27.62 | $27.57 | $27.58 | $24.89 | 4,300 |
2020-02-03 | $27.44 | $27.44 | $27.15 | $27.44 | $24.76 | 34,896 |
2020-01-31 | $27.46 | $27.46 | $27.17 | $27.18 | $24.53 | 27,000 |
2020-01-30 | $27.61 | $27.72 | $27.60 | $27.72 | $25.01 | 4,559 |
2020-01-29 | $27.60 | $27.87 | $27.60 | $27.82 | $25.11 | 6,576 |
2020-01-28 | $27.77 | $27.80 | $27.65 | $27.65 | $24.95 | 4,515 |
2020-01-27 | $27.74 | $27.75 | $27.60 | $27.69 | $24.99 | 3,104 |
2020-01-24 | $27.90 | $27.90 | $27.85 | $27.85 | $25.13 | 1,500 |
2020-01-23 | $27.86 | $27.90 | $27.83 | $27.83 | $25.12 | 4,569 |
2020-01-22 | $27.91 | $27.91 | $27.85 | $27.86 | $25.14 | 4,300 |
2020-01-21 | $27.99 | $28.01 | $27.87 | $27.90 | $25.18 | 14,000 |
2020-01-17 | $28.17 | $28.17 | $28.01 | $28.10 | $25.35 | 3,428 |
2020-01-16 | $27.93 | $28.04 | $27.88 | $28.04 | $25.31 | 15,845 |
2020-01-15 | $27.97 | $27.97 | $27.91 | $27.93 | $25.21 | 3,912 |
2020-01-14 | $27.83 | $28.53 | $27.83 | $27.95 | $25.22 | 199,900 |
2020-01-13 | $27.70 | $27.97 | $27.66 | $27.97 | $25.24 | 7,184 |
2020-01-10 | $27.86 | $27.90 | $27.81 | $27.89 | $25.17 | 7,300 |
2020-01-09 | $27.80 | $27.80 | $27.72 | $27.80 | $25.09 | 7,185 |
2020-01-08 | $27.79 | $27.79 | $27.69 | $27.72 | $25.01 | 9,070 |
2020-01-07 | $27.87 | $27.87 | $27.76 | $27.78 | $25.07 | 7,800 |
2020-01-06 | $27.78 | $27.93 | $27.78 | $27.88 | $25.16 | 17,222 |
2020-01-03 | $27.84 | $27.88 | $27.84 | $27.88 | $25.16 | 1,800 |
2020-01-02 | $27.95 | $27.95 | $27.72 | $27.81 | $25.09 | 1,926 |
2019-12-31 | $27.63 | $27.72 | $27.61 | $27.61 | $24.92 | 6,956 |
2019-12-30 | $27.75 | $27.77 | $27.70 | $27.73 | $25.02 | 3,000 |
2019-12-27 | $27.71 | $27.85 | $27.71 | $27.79 | $25.08 | 3,880 |
2019-12-26 | $28.07 | $28.16 | $28.02 | $28.14 | $25.03 | 3,901 |
2019-12-24 | $27.94 | $28.03 | $27.94 | $28.03 | $24.93 | 1,000 |
2019-12-23 | $28.07 | $28.07 | $27.92 | $27.95 | $24.86 | 16,911 |
2019-12-20 | $28.00 | $28.00 | $27.97 | $27.97 | $24.88 | 9,053 |
2019-12-19 | $27.88 | $27.91 | $27.88 | $27.91 | $24.82 | 3,100 |
2019-12-18 | $27.96 | $27.96 | $27.89 | $27.92 | $24.83 | 3,217 |
2019-12-17 | $27.84 | $27.94 | $27.84 | $27.92 | $24.83 | 11,348 |
2019-12-16 | $27.89 | $27.91 | $27.86 | $27.87 | $24.79 | 10,400 |
2019-12-13 | $27.73 | $27.82 | $27.73 | $27.76 | $24.69 | 9,500 |
2019-12-12 | $27.67 | $27.69 | $27.65 | $27.69 | $24.63 | 1,500 |
2019-12-11 | $27.51 | $27.63 | $27.51 | $27.61 | $24.56 | 8,100 |
2019-12-10 | $27.57 | $27.59 | $27.51 | $27.55 | $24.51 | 5,591 |
2019-12-09 | $27.56 | $27.62 | $27.56 | $27.59 | $24.54 | 2,000 |
2019-12-06 | $27.50 | $27.54 | $27.50 | $27.51 | $24.47 | 1,900 |
2019-12-05 | $27.60 | $27.60 | $27.34 | $27.41 | $24.38 | 12,654 |
2019-12-04 | $27.34 | $27.47 | $27.34 | $27.46 | $24.42 | 3,266 |
2019-12-03 | $27.27 | $27.37 | $27.25 | $27.37 | $24.35 | 9,600 |
2019-12-02 | $27.39 | $27.41 | $27.36 | $27.39 | $24.36 | 4,100 |
2019-11-29 | $27.49 | $27.49 | $27.49 | $27.49 | $24.45 | 255 |
2019-11-27 | $27.48 | $27.60 | $27.48 | $27.58 | $24.54 | 2,577 |
2019-11-26 | $27.49 | $27.50 | $27.46 | $27.50 | $24.46 | 14,127 |
2019-11-25 | $27.46 | $27.49 | $27.43 | $27.49 | $24.45 | 13,245 |
2019-11-22 | $27.40 | $27.46 | $27.40 | $27.46 | $24.42 | 1,968 |
2019-11-21 | $27.38 | $27.48 | $27.38 | $27.46 | $24.42 | 3,800 |
2019-11-20 | $27.48 | $27.49 | $27.44 | $27.49 | $24.45 | 3,161 |
2019-11-19 | $27.44 | $27.53 | $27.43 | $27.49 | $24.45 | 11,097 |
2019-11-18 | $27.48 | $27.53 | $27.47 | $27.50 | $24.46 | 9,100 |
2019-11-15 | $27.51 | $27.51 | $27.32 | $27.49 | $24.46 | 7,568 |
2019-11-14 | $27.22 | $27.36 | $27.22 | $27.34 | $24.32 | 5,391 |
2019-11-13 | $27.39 | $27.41 | $27.33 | $27.37 | $24.35 | 9,438 |
2019-11-12 | $27.34 | $27.37 | $27.32 | $27.36 | $24.33 | 7,400 |
2019-11-11 | $27.37 | $27.43 | $27.37 | $27.40 | $24.37 | 4,613 |
2019-11-08 | $27.40 | $27.40 | $27.38 | $27.40 | $24.37 | 4,000 |
2019-11-07 | $27.51 | $27.51 | $27.49 | $27.49 | $24.45 | 500 |
2019-11-06 | $27.55 | $27.56 | $27.52 | $27.52 | $24.48 | 12,460 |
2019-11-05 | $27.54 | $27.55 | $27.50 | $27.55 | $24.51 | 10,100 |
2019-11-04 | $27.43 | $27.59 | $27.43 | $27.59 | $24.54 | 5,326 |
2019-11-01 | $27.45 | $27.45 | $27.40 | $27.42 | $24.39 | 4,000 |
2019-10-31 | $27.27 | $27.37 | $27.25 | $27.36 | $24.33 | 101,636 |
2019-10-30 | $27.23 | $27.27 | $27.21 | $27.27 | $24.26 | 4,210 |
2019-10-29 | $27.23 | $27.23 | $27.19 | $27.21 | $24.20 | 6,300 |
2019-10-28 | $27.26 | $27.26 | $27.22 | $27.22 | $24.21 | 2,444 |
2019-10-25 | $27.10 | $27.26 | $27.10 | $27.25 | $24.24 | 10,157 |
2019-10-24 | $27.17 | $27.27 | $27.17 | $27.22 | $24.21 | 17,034 |
2019-10-23 | $27.18 | $27.19 | $27.15 | $27.18 | $24.18 | 1,653 |
2019-10-22 | $27.14 | $27.16 | $27.14 | $27.16 | $24.16 | 200 |
2019-10-21 | $27.03 | $27.13 | $26.99 | $27.13 | $24.13 | 1,553 |
2019-10-18 | $27.12 | $27.15 | $27.04 | $27.04 | $24.05 | 5,487 |
2019-10-17 | $26.93 | $27.10 | $26.93 | $27.07 | $24.08 | 1,753 |
2019-10-16 | $26.87 | $26.95 | $26.87 | $26.94 | $23.96 | 460 |
2019-10-15 | $26.95 | $26.95 | $26.91 | $26.92 | $23.94 | 600 |
2019-10-14 | $26.91 | $26.92 | $26.90 | $26.90 | $23.92 | 1,800 |
2019-10-11 | $27.09 | $27.09 | $26.96 | $26.96 | $23.98 | 3,765 |
2019-10-10 | $26.76 | $26.77 | $26.75 | $26.77 | $23.81 | 3,000 |
2019-10-09 | $26.68 | $26.81 | $26.68 | $26.71 | $23.76 | 8,641 |
2019-10-08 | $26.82 | $26.82 | $26.69 | $26.70 | $23.75 | 5,700 |
2019-10-07 | $26.88 | $26.90 | $26.84 | $26.84 | $23.87 | 4,300 |
2019-10-04 | $26.80 | $26.88 | $26.80 | $26.88 | $23.91 | 11,463 |
2019-10-03 | $26.50 | $26.77 | $26.50 | $26.76 | $23.80 | 7,096 |
2019-10-02 | $26.59 | $26.59 | $26.59 | $26.59 | $23.65 | 800 |
2019-10-01 | $26.83 | $26.89 | $26.78 | $26.78 | $23.82 | 2,900 |
2019-09-30 | $26.95 | $26.95 | $26.88 | $26.92 | $23.94 | 11,119 |
2019-09-27 | $26.86 | $26.87 | $26.83 | $26.87 | $23.90 | 800 |
2019-09-26 | $26.94 | $27.17 | $26.94 | $27.13 | $23.92 | 5,525 |
2019-09-25 | $27.03 | $27.08 | $27.01 | $27.07 | $23.87 | 5,200 |
2019-09-24 | $27.12 | $27.20 | $27.00 | $27.10 | $23.89 | 9,421 |
2019-09-23 | $27.20 | $27.20 | $27.18 | $27.19 | $23.97 | 1,165 |
2019-09-20 | $27.20 | $27.20 | $27.18 | $27.18 | $23.96 | 600 |
2019-09-19 | $27.19 | $27.28 | $27.17 | $27.20 | $23.98 | 3,500 |
2019-09-18 | $27.13 | $27.26 | $27.07 | $27.14 | $23.93 | 23,383 |
2019-09-17 | $27.10 | $27.19 | $27.10 | $27.18 | $23.96 | 107,577 |
2019-09-16 | $27.16 | $27.25 | $27.16 | $27.21 | $23.99 | 5,546 |
2019-09-13 | $27.04 | $27.20 | $27.04 | $27.19 | $23.97 | 1,726 |
2019-09-12 | $27.15 | $27.18 | $27.14 | $27.14 | $23.93 | 2,400 |
2019-09-11 | $27.05 | $27.12 | $27.05 | $27.12 | $23.91 | 1,330 |
2019-09-10 | $27.15 | $27.15 | $27.02 | $27.09 | $23.89 | 5,400 |
2019-09-09 | $27.15 | $27.17 | $27.10 | $27.12 | $23.91 | 5,200 |
2019-09-06 | $27.14 | $27.18 | $27.10 | $27.10 | $23.89 | 3,600 |
2019-09-05 | $26.92 | $27.11 | $26.92 | $27.11 | $23.90 | 1,984 |
2019-09-04 | $26.87 | $26.99 | $26.87 | $26.95 | $23.76 | 6,915 |
2019-09-03 | $26.79 | $26.79 | $26.72 | $26.75 | $23.59 | 3,200 |
2019-08-30 | $26.90 | $26.90 | $26.81 | $26.83 | $23.66 | 6,694 |
2019-08-29 | $26.99 | $26.99 | $26.77 | $26.83 | $23.65 | 5,780 |
2019-08-28 | $26.61 | $26.73 | $26.61 | $26.73 | $23.57 | 2,141 |
2019-08-27 | $26.65 | $26.70 | $26.63 | $26.70 | $23.54 | 4,562 |
2019-08-26 | $26.60 | $26.65 | $26.58 | $26.61 | $23.46 | 1,939 |
2019-08-23 | $26.74 | $26.78 | $26.62 | $26.62 | $23.47 | 3,905 |
2019-08-22 | $26.76 | $26.82 | $26.76 | $26.80 | $23.63 | 8,285 |
2019-08-21 | $26.81 | $26.87 | $26.79 | $26.85 | $23.67 | 2,530 |
2019-08-20 | $26.70 | $26.77 | $26.70 | $26.75 | $23.58 | 2,962 |
2019-08-19 | $26.74 | $26.75 | $26.71 | $26.74 | $23.58 | 1,656 |
2019-08-16 | $26.58 | $26.65 | $26.58 | $26.62 | $23.47 | 4,785 |
2019-08-15 | $26.39 | $26.56 | $26.39 | $26.56 | $23.42 | 2,494 |
2019-08-14 | $26.69 | $26.69 | $26.49 | $26.50 | $23.37 | 3,199 |
2019-08-13 | $26.71 | $26.88 | $26.70 | $26.83 | $23.65 | 14,849 |
2019-08-12 | $26.68 | $26.75 | $26.64 | $26.64 | $23.49 | 7,965 |
2019-08-09 | $26.89 | $26.92 | $26.78 | $26.80 | $23.63 | 7,497 |
2019-08-08 | $26.75 | $26.84 | $26.75 | $26.84 | $23.66 | 3,719 |
2019-08-07 | $26.64 | $26.71 | $26.61 | $26.70 | $23.54 | 7,201 |
2019-08-06 | $26.50 | $26.69 | $26.50 | $26.69 | $23.53 | 4,445 |
2019-08-05 | $26.65 | $26.65 | $26.52 | $26.52 | $23.38 | 1,906 |
2019-08-02 | $27.00 | $27.00 | $26.93 | $26.93 | $23.74 | 3,991 |
2019-08-01 | $27.22 | $27.24 | $27.03 | $27.05 | $23.85 | 9,306 |
2019-07-31 | $27.32 | $27.32 | $27.18 | $27.18 | $23.96 | 9,660 |
2019-07-30 | $27.17 | $27.28 | $27.17 | $27.22 | $24.00 | 16,146 |
2019-07-29 | $27.16 | $27.30 | $27.16 | $27.28 | $24.05 | 7,134 |
2019-07-26 | $27.25 | $27.32 | $27.23 | $27.29 | $24.06 | 3,969 |
2019-07-25 | $27.40 | $27.40 | $27.28 | $27.28 | $24.05 | 1,808 |
2019-07-24 | $27.20 | $27.39 | $27.20 | $27.39 | $24.15 | 12,403 |
2019-07-23 | $27.24 | $27.26 | $27.24 | $27.26 | $24.04 | 2,468 |
2019-07-22 | $27.27 | $27.36 | $27.27 | $27.33 | $24.10 | 4,810 |
2019-07-19 | $27.32 | $27.32 | $27.30 | $27.30 | $24.07 | 935 |
2019-07-18 | $27.25 | $27.36 | $27.24 | $27.36 | $24.12 | 2,748 |
2019-07-17 | $27.28 | $27.28 | $27.28 | $27.28 | $24.05 | 5 |
2019-07-16 | $27.34 | $27.38 | $27.27 | $27.27 | $24.04 | 2,196 |
2019-07-15 | $27.27 | $27.40 | $27.26 | $27.35 | $24.11 | 14,325 |
2019-07-12 | $27.20 | $27.29 | $27.19 | $27.28 | $24.05 | 2,432 |
2019-07-11 | $27.32 | $27.32 | $27.21 | $27.26 | $24.03 | 5,023 |
2019-07-10 | $27.19 | $27.28 | $27.19 | $27.27 | $24.05 | 1,600 |
2019-07-09 | $27.17 | $27.19 | $27.15 | $27.19 | $23.97 | 2,351 |
2019-07-08 | $27.33 | $27.33 | $27.20 | $27.22 | $24.00 | 9,193 |
2019-07-05 | $27.37 | $27.37 | $27.23 | $27.32 | $24.09 | 5,305 |
2019-07-03 | $27.35 | $27.38 | $27.34 | $27.38 | $24.14 | 1,556 |
2019-07-02 | $27.15 | $27.24 | $27.15 | $27.24 | $24.02 | 1,923 |
2019-07-01 | $27.31 | $27.31 | $27.20 | $27.24 | $24.02 | 4,785 |
2019-06-28 | $27.20 | $27.20 | $27.09 | $27.16 | $23.95 | 7,078 |
2019-06-27 | $27.13 | $27.20 | $27.13 | $27.18 | $23.82 | 6,227 |
2019-06-26 | $27.19 | $27.19 | $27.16 | $27.16 | $23.80 | 603 |
2019-06-25 | $27.20 | $27.20 | $27.13 | $27.18 | $23.82 | 3,552 |
2019-06-24 | $27.19 | $27.20 | $27.14 | $27.17 | $23.81 | 2,709 |
2019-06-21 | $27.18 | $27.19 | $27.15 | $27.17 | $23.81 | 2,901 |
2019-06-20 | $27.14 | $27.25 | $27.14 | $27.23 | $23.86 | 5,753 |
2019-06-19 | $26.88 | $27.05 | $26.88 | $27.03 | $23.69 | 4,497 |
2019-06-18 | $26.88 | $26.98 | $26.88 | $26.96 | $23.63 | 3,251 |
2019-06-17 | $26.84 | $26.85 | $26.78 | $26.80 | $23.49 | 5,925 |
2019-06-14 | $26.76 | $26.78 | $26.76 | $26.77 | $23.46 | 2,430 |
2019-06-13 | $26.84 | $26.85 | $26.80 | $26.81 | $23.50 | 3,796 |
2019-06-12 | $26.80 | $26.81 | $26.71 | $26.81 | $23.49 | 3,152 |
2019-06-11 | $26.81 | $26.82 | $26.78 | $26.81 | $23.49 | 4,859 |
2019-06-10 | $26.75 | $26.81 | $26.75 | $26.81 | $23.49 | 4,135 |
2019-06-07 | $26.73 | $26.73 | $26.64 | $26.69 | $23.39 | 5,574 |
2019-06-06 | $26.62 | $26.62 | $26.44 | $26.53 | $23.25 | 22,265 |
2019-06-05 | $26.40 | $26.47 | $26.40 | $26.44 | $23.17 | 4,392 |
2019-06-04 | $26.41 | $26.48 | $26.35 | $26.45 | $23.18 | 3,817 |
2019-06-03 | $26.21 | $26.29 | $26.21 | $26.29 | $23.04 | 1,713 |
2019-05-31 | $26.18 | $26.25 | $26.18 | $26.24 | $22.99 | 7,372 |
2019-05-30 | $26.20 | $26.30 | $26.20 | $26.24 | $23.00 | 1,404 |
2019-05-29 | $26.34 | $26.34 | $26.17 | $26.17 | $22.94 | 2,718 |
2019-05-28 | $26.23 | $26.35 | $26.23 | $26.30 | $23.05 | 7,014 |
2019-05-24 | $26.33 | $26.33 | $26.26 | $26.29 | $23.04 | 5,446 |
2019-05-23 | $26.14 | $26.20 | $26.14 | $26.19 | $22.95 | 3,237 |
2019-05-22 | $26.28 | $26.40 | $26.28 | $26.38 | $23.11 | 2,806 |
2019-05-21 | $26.28 | $26.43 | $26.28 | $26.43 | $23.16 | 6,072 |
2019-05-20 | $26.35 | $26.35 | $26.28 | $26.28 | $23.03 | 2,954 |
2019-05-17 | $26.47 | $26.47 | $26.34 | $26.39 | $23.12 | 4,416 |
2019-05-16 | $26.42 | $26.50 | $26.42 | $26.49 | $23.21 | 1,398 |
2019-05-15 | $26.40 | $26.41 | $26.40 | $26.41 | $23.14 | 1,583 |
2019-05-14 | $26.41 | $26.44 | $26.36 | $26.41 | $23.14 | 5,366 |
2019-05-13 | $26.30 | $26.44 | $26.18 | $26.24 | $22.99 | 14,617 |
2019-05-10 | $26.32 | $26.55 | $26.32 | $26.41 | $23.15 | 6,277 |
2019-05-09 | $26.10 | $26.34 | $26.10 | $26.31 | $23.06 | 11,918 |
2019-05-08 | $26.32 | $26.52 | $26.32 | $26.46 | $23.19 | 3,936 |
2019-05-07 | $26.44 | $26.58 | $26.44 | $26.51 | $23.23 | 8,136 |
2019-05-06 | $26.68 | $26.69 | $26.57 | $26.68 | $23.38 | 9,549 |
2019-05-03 | $26.79 | $26.79 | $26.74 | $26.79 | $23.47 | 3,770 |
2019-05-02 | $26.96 | $26.96 | $26.68 | $26.68 | $23.38 | 22,080 |
2019-05-01 | $26.77 | $26.84 | $26.77 | $26.80 | $23.48 | 13,743 |
2019-04-30 | $26.64 | $26.76 | $26.64 | $26.76 | $23.45 | 3,119 |
2019-04-29 | $26.77 | $26.77 | $26.74 | $26.74 | $23.43 | 15,859 |
2019-04-26 | $26.71 | $26.80 | $26.67 | $26.78 | $23.47 | 10,828 |
2019-04-25 | $26.82 | $26.82 | $26.63 | $26.72 | $23.42 | 6,799 |
2019-04-24 | $26.83 | $26.84 | $26.75 | $26.80 | $23.48 | 5,285 |
2019-04-23 | $26.82 | $26.84 | $26.74 | $26.81 | $23.49 | 16,176 |
2019-04-22 | $26.68 | $26.76 | $26.66 | $26.76 | $23.45 | 3,994 |
2019-04-18 | $26.75 | $26.78 | $26.70 | $26.73 | $23.43 | 11,394 |
2019-04-17 | $26.82 | $26.82 | $26.68 | $26.71 | $23.41 | 5,390 |
2019-04-16 | $26.86 | $26.86 | $26.75 | $26.78 | $23.47 | 2,902 |
2019-04-15 | $26.81 | $26.84 | $26.76 | $26.81 | $23.50 | 5,352 |
2019-04-12 | $26.84 | $26.84 | $26.75 | $26.84 | $23.52 | 11,126 |
2019-04-11 | $27.00 | $27.00 | $26.75 | $26.80 | $23.48 | 4,851 |
2019-04-10 | $26.82 | $26.89 | $26.77 | $26.89 | $23.57 | 13,157 |
2019-04-09 | $26.80 | $26.80 | $26.73 | $26.78 | $23.47 | 4,001 |
2019-04-08 | $26.72 | $26.77 | $26.72 | $26.77 | $23.46 | 4,635 |
2019-04-05 | $26.77 | $26.80 | $26.72 | $26.72 | $23.42 | 2,098 |
2019-04-04 | $26.75 | $26.75 | $26.71 | $26.75 | $23.44 | 3,779 |
2019-04-03 | $26.62 | $26.75 | $26.62 | $26.72 | $23.41 | 5,802 |
2019-04-02 | $26.50 | $26.65 | $26.50 | $26.61 | $23.32 | 13,154 |
2019-04-01 | $26.58 | $26.66 | $26.58 | $26.66 | $23.36 | 15,732 |
2019-03-29 | $26.60 | $26.60 | $26.47 | $26.55 | $23.27 | 5,238 |
2019-03-28 | $26.54 | $26.61 | $26.54 | $26.58 | $23.20 | 3,303 |
2019-03-27 | $26.67 | $26.67 | $26.57 | $26.57 | $23.19 | 2,316 |
2019-03-26 | $26.64 | $26.66 | $26.61 | $26.61 | $23.22 | 2,056 |
2019-03-25 | $26.42 | $26.56 | $26.35 | $26.56 | $23.18 | 3,167 |
2019-03-22 | $26.67 | $26.67 | $26.55 | $26.55 | $23.17 | 1,664 |
2019-03-21 | $26.81 | $26.81 | $26.72 | $26.75 | $23.35 | 1,773 |
2019-03-20 | $26.62 | $26.74 | $26.59 | $26.74 | $23.34 | 10,028 |
2019-03-19 | $26.69 | $26.69 | $26.68 | $26.68 | $23.29 | 310 |
2019-03-18 | $26.69 | $26.69 | $26.60 | $26.65 | $23.26 | 13,048 |
2019-03-15 | $26.50 | $26.64 | $26.50 | $26.58 | $23.20 | 8,128 |
2019-03-14 | $26.45 | $26.50 | $26.44 | $26.44 | $23.08 | 4,223 |
2019-03-13 | $26.34 | $26.57 | $26.34 | $26.53 | $23.16 | 6,571 |
2019-03-12 | $26.38 | $26.43 | $26.37 | $26.42 | $23.06 | 6,097 |
2019-03-11 | $26.27 | $26.37 | $26.27 | $26.34 | $22.99 | 8,300 |
2019-03-08 | $26.25 | $26.25 | $26.11 | $26.16 | $22.83 | 5,314 |
2019-03-07 | $26.39 | $26.39 | $26.28 | $26.28 | $22.94 | 9,445 |
2019-03-06 | $26.38 | $26.39 | $26.38 | $26.38 | $23.02 | 3,316 |
2019-03-05 | $26.38 | $26.40 | $26.38 | $26.39 | $23.03 | 21,333 |
2019-03-04 | $26.50 | $26.53 | $26.33 | $26.38 | $23.02 | 11,118 |
2019-03-01 | $26.57 | $26.57 | $26.38 | $26.50 | $23.13 | 14,423 |
2019-02-28 | $26.54 | $26.57 | $26.52 | $26.55 | $23.17 | 1,730 |
2019-02-27 | $26.52 | $26.57 | $26.52 | $26.55 | $23.17 | 3,033 |
2019-02-26 | $26.52 | $26.57 | $26.52 | $26.56 | $23.18 | 5,710 |
2019-02-25 | $26.53 | $26.57 | $26.51 | $26.53 | $23.15 | 10,618 |
2019-02-22 | $26.44 | $26.56 | $26.44 | $26.54 | $23.16 | 1,759 |
2019-02-21 | $26.41 | $26.42 | $26.37 | $26.42 | $23.06 | 5,479 |
2019-02-20 | $26.45 | $26.51 | $26.43 | $26.45 | $23.09 | 5,561 |
2019-02-19 | $26.40 | $26.43 | $26.20 | $26.43 | $23.07 | 9,780 |
2019-02-15 | $26.40 | $26.41 | $26.33 | $26.41 | $23.05 | 2,029 |
2019-02-14 | $26.27 | $26.30 | $26.22 | $26.24 | $22.90 | 6,531 |
2019-02-13 | $26.19 | $26.28 | $26.19 | $26.26 | $22.92 | 31,203 |
2019-02-12 | $26.09 | $26.21 | $26.09 | $26.20 | $22.86 | 4,336 |
2019-02-11 | $26.35 | $26.35 | $26.03 | $26.06 | $22.75 | 9,471 |
2019-02-08 | $25.74 | $26.12 | $25.74 | $26.09 | $22.77 | 5,984 |
2019-02-07 | $26.26 | $26.26 | $26.05 | $26.12 | $22.80 | 1,731 |
2019-02-06 | $26.31 | $26.31 | $26.23 | $26.27 | $22.93 | 5,320 |
2019-02-05 | $26.21 | $26.30 | $26.21 | $26.29 | $22.94 | 4,178 |
2019-02-04 | $26.15 | $26.22 | $26.11 | $26.18 | $22.85 | 12,156 |
2019-02-01 | $26.27 | $26.27 | $26.14 | $26.15 | $22.82 | 4,678 |
2019-01-31 | $26.15 | $26.18 | $26.15 | $26.15 | $22.82 | 2,000 |
2019-01-30 | $25.95 | $26.05 | $25.91 | $26.05 | $22.73 | 6,536 |
2019-01-29 | $25.87 | $25.88 | $25.83 | $25.85 | $22.56 | 1,182 |
2019-01-28 | $25.69 | $25.82 | $25.69 | $25.76 | $22.48 | 5,039 |
2019-01-25 | $25.98 | $25.98 | $25.81 | $25.85 | $22.56 | 3,542 |
2019-01-24 | $25.71 | $25.75 | $25.71 | $25.74 | $22.46 | 6,562 |
2019-01-23 | $25.60 | $25.68 | $25.60 | $25.67 | $22.40 | 4,027 |
2019-01-22 | $25.65 | $25.68 | $25.59 | $25.60 | $22.34 | 2,748 |
2019-01-18 | $25.74 | $25.74 | $25.70 | $25.74 | $22.47 | 12,919 |
2019-01-17 | $25.61 | $25.64 | $25.56 | $25.59 | $22.34 | 4,110 |
2019-01-16 | $25.70 | $25.70 | $25.55 | $25.60 | $22.34 | 6,697 |
2019-01-15 | $25.52 | $25.52 | $25.50 | $25.50 | $22.26 | 755 |
2019-01-14 | $25.55 | $25.55 | $25.37 | $25.43 | $22.19 | 5,559 |
2019-01-11 | $25.46 | $25.49 | $25.46 | $25.47 | $22.23 | 1,991 |
2019-01-10 | $25.36 | $25.45 | $25.35 | $25.45 | $22.21 | 9,193 |
2019-01-09 | $25.22 | $25.42 | $25.22 | $25.41 | $22.17 | 2,705 |
2019-01-08 | $25.33 | $25.33 | $25.19 | $25.22 | $22.01 | 3,879 |
2019-01-07 | $25.17 | $25.95 | $25.12 | $25.24 | $22.03 | 7,951 |
2019-01-04 | $24.77 | $25.09 | $24.77 | $25.09 | $21.90 | 6,806 |
2019-01-03 | $24.76 | $24.87 | $24.70 | $24.80 | $21.64 | 22,321 |
2019-01-02 | $24.34 | $24.80 | $24.34 | $24.79 | $21.64 | 8,981 |
2018-12-31 | $24.82 | $24.82 | $24.75 | $24.80 | $21.65 | 15,840 |
2018-12-28 | $24.62 | $24.74 | $24.62 | $24.72 | $21.57 | 70,127 |
2018-12-27 | $24.99 | $24.99 | $24.44 | $24.59 | $21.46 | 14,707 |
2018-12-26 | $24.80 | $24.97 | $24.56 | $24.97 | $21.52 | 6,277 |
2018-12-24 | $24.32 | $24.85 | $24.32 | $24.67 | $21.27 | 9,189 |
2018-12-21 | $24.96 | $25.08 | $24.76 | $24.81 | $21.39 | 8,374 |
2018-12-20 | $25.29 | $25.29 | $24.93 | $24.94 | $21.49 | 49,082 |
2018-12-19 | $25.37 | $25.37 | $25.09 | $25.09 | $21.63 | 3,125 |
2018-12-18 | $25.27 | $25.27 | $25.22 | $25.22 | $21.74 | 941 |
2018-12-17 | $25.34 | $25.34 | $25.20 | $25.20 | $21.72 | 5,158 |
2018-12-14 | $25.50 | $25.50 | $25.33 | $25.36 | $21.86 | 25,649 |
2018-12-13 | $25.60 | $25.60 | $25.51 | $25.53 | $22.00 | 10,867 |
2018-12-12 | $25.57 | $25.60 | $25.50 | $25.53 | $22.00 | 8,591 |
2018-12-11 | $25.42 | $25.54 | $25.38 | $25.40 | $21.89 | 7,222 |
2018-12-10 | $25.46 | $25.46 | $25.32 | $25.42 | $21.92 | 4,990 |
2018-12-07 | $25.63 | $25.65 | $25.48 | $25.53 | $22.01 | 10,839 |
2018-12-06 | $25.49 | $25.61 | $25.46 | $25.61 | $22.08 | 17,278 |
2018-12-04 | $25.90 | $25.91 | $25.67 | $25.68 | $22.13 | 19,947 |
2018-12-03 | $25.84 | $25.89 | $25.84 | $25.89 | $22.31 | 1,633 |
2018-11-30 | $25.75 | $25.75 | $25.58 | $25.72 | $22.17 | 15,062 |
2018-11-29 | $25.63 | $25.67 | $25.60 | $25.67 | $22.12 | 8,048 |
2018-11-28 | $25.48 | $25.68 | $25.48 | $25.67 | $22.13 | 2,789 |
2018-11-27 | $25.45 | $25.48 | $25.39 | $25.47 | $21.96 | 3,971 |
2018-11-26 | $25.40 | $25.47 | $25.40 | $25.47 | $21.96 | 2,960 |
2018-11-23 | $25.40 | $25.40 | $25.40 | $25.40 | $21.90 | 978 |
2018-11-21 | $25.60 | $25.70 | $25.55 | $25.57 | $22.04 | 2,129 |
2018-11-20 | $25.58 | $25.58 | $25.40 | $25.43 | $21.92 | 5,332 |
2018-11-19 | $25.68 | $25.72 | $25.65 | $25.65 | $22.11 | 986 |
2018-11-16 | $25.71 | $25.80 | $25.71 | $25.77 | $22.21 | 3,208 |
2018-11-15 | $25.65 | $25.75 | $25.59 | $25.66 | $22.12 | 6,378 |
2018-11-14 | $25.64 | $25.68 | $25.64 | $25.67 | $22.12 | 1,656 |
2018-11-13 | $25.75 | $25.75 | $25.64 | $25.65 | $22.11 | 2,744 |
2018-11-12 | $25.68 | $25.84 | $25.68 | $25.69 | $22.14 | 9,184 |
2018-11-09 | $25.87 | $25.87 | $25.81 | $25.83 | $22.27 | 2,266 |
2018-11-08 | $26.00 | $26.00 | $25.94 | $25.98 | $22.39 | 1,442 |
2018-11-07 | $25.98 | $26.05 | $25.98 | $26.04 | $22.45 | 3,999 |
2018-11-06 | $25.89 | $25.89 | $25.80 | $25.80 | $22.24 | 2,272 |
2018-11-05 | $25.74 | $25.84 | $25.74 | $25.82 | $22.26 | 2,581 |
2018-11-02 | $25.81 | $25.90 | $25.73 | $25.78 | $22.22 | 8,786 |
2018-11-01 | $25.53 | $25.84 | $25.33 | $25.33 | $21.83 | 8,112 |
2018-10-31 | $25.73 | $25.76 | $25.67 | $25.73 | $22.18 | 8,438 |
2018-10-30 | $25.52 | $25.55 | $25.32 | $25.32 | $21.83 | 3,097 |
2018-10-29 | $25.72 | $25.75 | $25.20 | $25.20 | $21.72 | 8,671 |
2018-10-26 | $25.56 | $25.68 | $25.51 | $25.55 | $22.02 | 7,557 |
2018-10-25 | $25.67 | $25.74 | $25.63 | $25.72 | $22.17 | 3,942 |
2018-10-24 | $25.71 | $25.74 | $25.59 | $25.63 | $22.09 | 3,663 |
2018-10-23 | $25.87 | $25.87 | $25.66 | $25.80 | $22.24 | 4,494 |
2018-10-22 | $25.93 | $26.01 | $25.93 | $25.93 | $22.35 | 11,062 |
2018-10-19 | $25.99 | $26.04 | $25.93 | $26.02 | $22.43 | 7,144 |
2018-10-18 | $26.03 | $26.11 | $25.92 | $25.92 | $22.34 | 12,067 |
2018-10-17 | $26.20 | $26.22 | $26.14 | $26.22 | $22.60 | 4,380 |
2018-10-16 | $26.12 | $26.23 | $26.12 | $26.23 | $22.61 | 3,287 |
2018-10-15 | $25.95 | $26.09 | $25.92 | $26.07 | $22.47 | 13,295 |
2018-10-12 | $26.00 | $26.05 | $25.88 | $25.90 | $22.33 | 6,424 |
2018-10-11 | $26.01 | $26.02 | $25.94 | $25.94 | $22.36 | 8,444 |
2018-10-10 | $26.33 | $26.36 | $26.06 | $26.06 | $22.46 | 25,203 |
2018-10-09 | $26.35 | $26.45 | $26.35 | $26.45 | $22.80 | 9,958 |
2018-10-08 | $26.32 | $26.35 | $26.30 | $26.34 | $22.71 | 6,813 |
2018-10-05 | $26.52 | $26.53 | $26.36 | $26.40 | $22.76 | 7,958 |
2018-10-04 | $26.72 | $26.72 | $26.57 | $26.57 | $22.90 | 4,432 |
2018-10-03 | $26.76 | $26.76 | $26.76 | $26.76 | $23.07 | 1,045 |
2018-10-02 | $26.76 | $26.85 | $26.76 | $26.81 | $23.11 | 5,200 |
2018-10-01 | $26.82 | $26.90 | $26.82 | $26.86 | $23.15 | 4,944 |
2018-09-28 | $26.77 | $26.86 | $26.76 | $26.76 | $23.07 | 7,295 |
2018-09-27 | $26.80 | $26.89 | $26.80 | $26.83 | $23.12 | 3,415 |
2018-09-26 | $27.02 | $27.03 | $26.99 | $27.02 | $23.14 | 5,142 |
2018-09-25 | $27.03 | $27.03 | $26.95 | $26.95 | $23.08 | 4,520 |
2018-09-24 | $27.04 | $27.04 | $26.94 | $26.97 | $23.10 | 3,749 |
2018-09-21 | $27.00 | $27.04 | $26.98 | $26.99 | $23.12 | 3,243 |
2018-09-20 | $26.84 | $26.92 | $26.80 | $26.91 | $23.05 | 9,008 |
2018-09-19 | $26.79 | $26.87 | $26.79 | $26.83 | $22.98 | 2,981 |
2018-09-18 | $26.78 | $26.79 | $26.74 | $26.75 | $22.91 | 7,556 |
2018-09-17 | $26.50 | $26.73 | $26.50 | $26.64 | $22.82 | 3,591 |
2018-09-14 | $26.60 | $26.77 | $26.60 | $26.72 | $22.89 | 8,971 |
2018-09-13 | $26.70 | $26.75 | $26.68 | $26.73 | $22.89 | 10,159 |
2018-09-12 | $26.51 | $26.70 | $26.51 | $26.67 | $22.84 | 46,504 |
2018-09-11 | $26.56 | $26.59 | $26.54 | $26.59 | $22.78 | 7,586 |
2018-09-10 | $26.50 | $26.70 | $26.48 | $26.55 | $22.74 | 18,429 |
2018-09-07 | $26.61 | $26.63 | $26.52 | $26.54 | $22.74 | 5,652 |
2018-09-06 | $26.55 | $26.67 | $26.55 | $26.65 | $22.83 | 17,743 |
2018-09-05 | $26.66 | $26.70 | $26.65 | $26.65 | $22.83 | 6,816 |
2018-09-04 | $26.79 | $26.79 | $26.72 | $26.72 | $22.89 | 6,361 |
2018-08-31 | $26.93 | $26.93 | $26.89 | $26.90 | $23.04 | 2,861 |
2018-08-30 | $27.05 | $27.05 | $26.89 | $26.91 | $23.05 | 12,502 |
2018-08-29 | $26.92 | $27.04 | $26.92 | $27.00 | $23.13 | 9,600 |
2018-08-28 | $27.02 | $27.02 | $26.98 | $27.00 | $23.13 | 1,121 |
2018-08-27 | $26.86 | $27.07 | $26.86 | $27.04 | $23.16 | 5,665 |
2018-08-24 | $26.73 | $26.88 | $26.73 | $26.88 | $23.02 | 49,274 |
2018-08-23 | $27.00 | $27.00 | $26.78 | $26.78 | $22.94 | 11,482 |
2018-08-22 | $26.75 | $26.95 | $26.75 | $26.92 | $23.05 | 4,224 |
2018-08-21 | $26.78 | $26.95 | $26.75 | $26.81 | $22.96 | 9,742 |
2018-08-20 | $26.65 | $26.78 | $26.65 | $26.77 | $22.93 | 5,673 |
2018-08-17 | $26.63 | $26.66 | $26.63 | $26.65 | $22.83 | 2,505 |
2018-08-16 | $26.49 | $26.67 | $26.49 | $26.62 | $22.80 | 10,326 |
2018-08-15 | $26.49 | $26.50 | $26.41 | $26.47 | $22.67 | 9,103 |
2018-08-14 | $26.59 | $26.64 | $26.59 | $26.64 | $22.82 | 1,165 |
2018-08-13 | $26.87 | $26.87 | $26.56 | $26.62 | $22.80 | 3,234 |
2018-08-10 | $26.77 | $26.82 | $26.74 | $26.80 | $22.96 | 5,200 |
2018-08-09 | $27.02 | $27.03 | $26.97 | $26.97 | $23.10 | 4,876 |
2018-08-08 | $27.07 | $27.07 | $27.02 | $27.02 | $23.14 | 4,087 |
2018-08-07 | $27.07 | $27.13 | $27.07 | $27.10 | $23.21 | 7,064 |
2018-08-06 | $26.99 | $27.06 | $26.96 | $26.97 | $23.10 | 7,860 |
2018-08-03 | $27.00 | $27.04 | $27.00 | $27.01 | $23.13 | 1,924 |
2018-08-02 | $26.69 | $27.00 | $26.69 | $26.92 | $23.06 | 6,212 |
2018-08-01 | $27.08 | $27.08 | $26.95 | $27.06 | $23.18 | 6,351 |
2018-07-31 | $27.13 | $27.18 | $27.13 | $27.14 | $23.25 | 2,238 |
2018-07-30 | $27.00 | $27.05 | $26.98 | $27.01 | $23.13 | 4,310 |
2018-07-27 | $27.11 | $27.11 | $27.09 | $27.09 | $23.20 | 3,366 |
2018-07-26 | $27.16 | $27.16 | $27.08 | $27.08 | $23.20 | 3,548 |
2018-07-25 | $27.08 | $27.08 | $26.96 | $27.03 | $23.15 | 9,321 |
2018-07-24 | $27.03 | $27.05 | $26.87 | $26.98 | $23.11 | 15,545 |
2018-07-23 | $26.94 | $27.03 | $26.79 | $26.88 | $23.02 | 12,642 |
2018-07-20 | $26.89 | $26.95 | $26.89 | $26.95 | $23.08 | 639 |
2018-07-19 | $26.90 | $26.94 | $26.83 | $26.93 | $23.07 | 9,790 |
2018-07-18 | $26.96 | $26.97 | $26.92 | $26.93 | $23.07 | 3,101 |
2018-07-17 | $26.91 | $26.96 | $26.90 | $26.92 | $23.06 | 7,702 |
2018-07-16 | $27.05 | $27.05 | $26.86 | $26.94 | $23.08 | 7,704 |
2018-07-13 | $26.90 | $26.99 | $26.90 | $26.98 | $23.11 | 21,075 |
2018-07-12 | $26.85 | $26.96 | $26.85 | $26.93 | $23.06 | 9,990 |
2018-07-11 | $26.99 | $26.99 | $26.86 | $26.89 | $23.03 | 7,867 |
2018-07-10 | $27.03 | $27.16 | $26.90 | $27.05 | $23.17 | 5,805 |
2018-07-09 | $27.03 | $27.03 | $27.00 | $27.03 | $23.15 | 11,769 |
2018-07-06 | $26.87 | $26.98 | $26.87 | $26.91 | $23.05 | 1,393 |
2018-07-05 | $26.69 | $26.89 | $26.68 | $26.84 | $22.99 | 7,903 |
2018-07-03 | $26.60 | $26.80 | $26.55 | $26.55 | $22.74 | 52,591 |
2018-07-02 | $26.60 | $26.68 | $26.55 | $26.62 | $22.80 | 7,020 |
2018-06-29 | $26.88 | $26.88 | $26.77 | $26.80 | $22.96 | 25,645 |
2018-06-28 | $26.72 | $26.75 | $26.62 | $26.70 | $22.87 | 12,920 |
2018-06-27 | $27.12 | $27.12 | $26.91 | $26.91 | $22.89 | 13,786 |
2018-06-26 | $26.94 | $27.00 | $26.93 | $27.00 | $22.97 | 10,594 |
2018-06-25 | $27.01 | $27.01 | $26.91 | $26.98 | $22.95 | 7,430 |
2018-06-22 | $27.20 | $27.20 | $27.10 | $27.14 | $23.09 | 15,769 |
2018-06-21 | $27.12 | $27.12 | $27.03 | $27.06 | $23.02 | 4,292 |
2018-06-20 | $27.26 | $27.26 | $27.08 | $27.12 | $23.07 | 14,250 |
2018-06-19 | $27.17 | $27.19 | $27.02 | $27.16 | $23.10 | 9,158 |
2018-06-18 | $27.14 | $27.19 | $27.10 | $27.19 | $23.13 | 2,200 |
2018-06-15 | $27.24 | $27.24 | $27.16 | $27.17 | $23.11 | 16,260 |
2018-06-14 | $27.30 | $27.41 | $27.30 | $27.34 | $23.26 | 12,351 |
2018-06-13 | $27.37 | $27.42 | $27.37 | $27.37 | $23.28 | 2,123 |
2018-06-12 | $27.49 | $27.49 | $27.41 | $27.43 | $23.33 | 1,080 |
2018-06-11 | $27.48 | $27.48 | $27.37 | $27.40 | $23.31 | 17,632 |
2018-06-08 | $27.31 | $27.42 | $27.31 | $27.41 | $23.31 | 4,970 |
2018-06-07 | $27.42 | $27.42 | $27.30 | $27.39 | $23.30 | 3,735 |
2018-06-06 | $27.36 | $27.44 | $27.35 | $27.44 | $23.34 | 7,124 |
2018-06-05 | $27.40 | $27.44 | $27.37 | $27.38 | $23.29 | 8,704 |
2018-06-04 | $27.52 | $27.52 | $27.37 | $27.44 | $23.34 | 8,243 |
2018-06-01 | $27.36 | $27.36 | $27.25 | $27.36 | $23.27 | 45,749 |
2018-05-31 | $27.27 | $27.35 | $27.16 | $27.29 | $23.21 | 9,881 |
2018-05-30 | $27.24 | $27.36 | $27.19 | $27.36 | $23.27 | 11,199 |
2018-05-29 | $27.27 | $27.27 | $27.11 | $27.13 | $23.08 | 6,671 |
2018-05-25 | $27.45 | $27.45 | $27.32 | $27.36 | $23.27 | 12,336 |
2018-05-24 | $27.41 | $27.43 | $27.34 | $27.41 | $23.32 | 25,866 |
2018-05-23 | $27.39 | $27.41 | $27.26 | $27.41 | $23.31 | 5,016 |
2018-05-22 | $27.40 | $27.47 | $27.39 | $27.44 | $23.34 | 14,529 |
2018-05-21 | $27.24 | $27.39 | $27.24 | $27.35 | $23.27 | 6,953 |
2018-05-18 | $27.22 | $27.29 | $27.22 | $27.25 | $23.18 | 10,683 |
2018-05-17 | $27.36 | $27.40 | $27.27 | $27.27 | $23.19 | 38,080 |
2018-05-16 | $27.30 | $27.40 | $27.28 | $27.36 | $23.27 | 8,965 |
2018-05-15 | $27.34 | $27.43 | $27.29 | $27.32 | $23.24 | 50,826 |
2018-05-14 | $27.57 | $27.58 | $27.53 | $27.53 | $23.42 | 4,251 |
2018-05-11 | $27.52 | $27.55 | $27.52 | $27.55 | $23.44 | 16,812 |
2018-05-10 | $27.42 | $27.53 | $27.42 | $27.47 | $23.36 | 2,962 |
2018-05-09 | $27.34 | $27.43 | $27.32 | $27.35 | $23.26 | 16,060 |
2018-05-08 | $27.33 | $27.33 | $27.10 | $27.23 | $23.16 | 15,169 |
2018-05-07 | $27.30 | $27.36 | $27.23 | $27.23 | $23.16 | 8,949 |
2018-05-04 | $27.07 | $27.40 | $27.07 | $27.37 | $23.28 | 6,184 |
2018-05-03 | $27.37 | $27.37 | $27.15 | $27.25 | $23.18 | 44,556 |
2018-05-02 | $27.45 | $27.45 | $27.29 | $27.29 | $23.21 | 8,583 |
2018-05-01 | $27.51 | $27.51 | $27.22 | $27.32 | $23.24 | 18,520 |
2018-04-30 | $27.49 | $27.49 | $27.42 | $27.43 | $23.34 | 8,273 |
2018-04-27 | $27.37 | $27.48 | $27.37 | $27.39 | $23.30 | 15,775 |
2018-04-26 | $27.12 | $27.42 | $27.05 | $27.42 | $23.32 | 17,409 |
2018-04-25 | $27.25 | $27.30 | $27.21 | $27.30 | $23.22 | 9,255 |
2018-04-24 | $27.44 | $27.48 | $27.31 | $27.31 | $23.23 | 7,346 |
2018-04-23 | $27.65 | $27.65 | $27.40 | $27.46 | $23.36 | 10,065 |
2018-04-20 | $27.72 | $27.72 | $27.52 | $27.52 | $23.41 | 9,041 |
2018-04-19 | $27.76 | $27.77 | $27.60 | $27.62 | $23.49 | 15,912 |
2018-04-18 | $27.76 | $27.77 | $27.72 | $27.75 | $23.60 | 14,802 |
2018-04-17 | $27.56 | $27.67 | $27.54 | $27.66 | $23.53 | 18,359 |
2018-04-16 | $27.52 | $27.56 | $27.51 | $27.56 | $23.44 | 3,915 |
2018-04-13 | $27.59 | $27.59 | $27.47 | $27.54 | $23.43 | 7,393 |
2018-04-12 | $27.55 | $27.61 | $27.47 | $27.61 | $23.49 | 15,938 |
2018-04-11 | $27.53 | $27.61 | $27.45 | $27.58 | $23.46 | 5,337 |
2018-04-10 | $27.39 | $27.59 | $27.39 | $27.50 | $23.39 | 30,633 |
2018-04-09 | $27.60 | $27.60 | $27.38 | $27.38 | $23.29 | 3,876 |
2018-04-06 | $27.66 | $27.66 | $27.31 | $27.38 | $23.29 | 6,748 |
2018-04-05 | $27.29 | $27.53 | $27.29 | $27.53 | $23.42 | 9,758 |
2018-04-04 | $27.25 | $27.46 | $27.20 | $27.46 | $23.36 | 11,563 |
2018-04-03 | $27.40 | $27.42 | $27.30 | $27.39 | $23.30 | 22,754 |
2018-04-02 | $27.32 | $27.45 | $27.20 | $27.28 | $23.21 | 13,409 |
2018-03-29 | $27.45 | $27.57 | $27.44 | $27.54 | $23.43 | 5,785 |
2018-03-28 | $27.20 | $27.48 | $27.20 | $27.45 | $23.28 | 18,943 |
2018-03-27 | $27.55 | $27.63 | $27.38 | $27.43 | $23.26 | 8,280 |
2018-03-26 | $27.40 | $27.55 | $27.32 | $27.55 | $23.36 | 10,388 |
2018-03-23 | $27.52 | $27.53 | $27.33 | $27.33 | $23.18 | 15,888 |
2018-03-22 | $27.52 | $27.59 | $27.50 | $27.50 | $23.32 | 3,735 |
2018-03-21 | $27.51 | $27.68 | $27.51 | $27.65 | $23.45 | 4,340 |
2018-03-20 | $27.61 | $27.65 | $27.57 | $27.64 | $23.44 | 8,924 |
2018-03-19 | $27.84 | $27.84 | $27.53 | $27.57 | $23.38 | 19,670 |
2018-03-16 | $27.63 | $27.72 | $27.63 | $27.72 | $23.51 | 7,724 |
2018-03-15 | $27.71 | $27.71 | $27.65 | $27.65 | $23.45 | 5,445 |
2018-03-14 | $27.72 | $27.76 | $27.69 | $27.71 | $23.50 | 3,498 |
2018-03-13 | $27.84 | $27.85 | $27.60 | $27.67 | $23.47 | 7,178 |
2018-03-12 | $27.85 | $27.85 | $27.72 | $27.84 | $23.61 | 15,736 |
2018-03-09 | $27.67 | $27.80 | $27.64 | $27.80 | $23.58 | 17,971 |
2018-03-08 | $27.77 | $27.77 | $27.57 | $27.61 | $23.41 | 16,230 |
2018-03-07 | $27.61 | $27.65 | $27.55 | $27.61 | $23.42 | 33,544 |
2018-03-06 | $27.67 | $27.69 | $27.57 | $27.64 | $23.44 | 6,395 |
2018-03-05 | $27.45 | $27.58 | $27.36 | $27.58 | $23.39 | 7,813 |
2018-03-02 | $27.36 | $27.47 | $27.32 | $27.45 | $23.28 | 14,037 |
2018-03-01 | $27.50 | $27.57 | $27.41 | $27.41 | $23.25 | 12,171 |
2018-02-28 | $27.85 | $27.85 | $27.56 | $27.56 | $23.38 | 3,726 |
2018-02-27 | $27.82 | $27.83 | $27.63 | $27.69 | $23.48 | 9,317 |
2018-02-26 | $27.81 | $27.84 | $27.70 | $27.84 | $23.61 | 24,069 |
2018-02-23 | $27.54 | $27.75 | $27.54 | $27.69 | $23.49 | 11,152 |
2018-02-22 | $27.50 | $27.58 | $27.50 | $27.51 | $23.33 | 47,177 |
2018-02-21 | $27.47 | $27.70 | $27.47 | $27.47 | $23.30 | 14,398 |
2018-02-20 | $27.62 | $27.66 | $27.55 | $27.55 | $23.37 | 12,245 |
2018-02-16 | $27.58 | $27.71 | $27.58 | $27.65 | $23.45 | 20,096 |
2018-02-15 | $27.40 | $27.53 | $27.37 | $27.53 | $23.35 | 9,731 |
2018-02-14 | $27.26 | $27.41 | $27.13 | $27.32 | $23.17 | 62,663 |
2018-02-13 | $27.42 | $27.42 | $27.16 | $27.25 | $23.11 | 10,826 |
2018-02-12 | $27.25 | $27.28 | $27.14 | $27.26 | $23.12 | 11,516 |
2018-02-09 | $27.08 | $27.08 | $26.65 | $27.01 | $22.91 | 22,305 |
2018-02-08 | $27.40 | $27.40 | $27.01 | $27.01 | $22.91 | 18,806 |
2018-02-07 | $27.59 | $27.59 | $27.48 | $27.50 | $23.32 | 4,702 |
2018-02-06 | $27.37 | $27.56 | $27.23 | $27.56 | $23.37 | 37,009 |
2018-02-05 | $27.80 | $27.85 | $27.29 | $27.29 | $23.15 | 23,321 |
2018-02-02 | $27.90 | $28.07 | $27.83 | $27.84 | $23.61 | 6,303 |
2018-02-01 | $28.16 | $28.25 | $28.16 | $28.23 | $23.95 | 4,057 |
2018-01-31 | $28.20 | $28.21 | $28.09 | $28.14 | $23.87 | 78,792 |
2018-01-30 | $28.33 | $28.33 | $28.11 | $28.18 | $23.90 | 14,718 |
2018-01-29 | $28.52 | $28.52 | $28.31 | $28.40 | $24.09 | 16,266 |
2018-01-26 | $28.60 | $28.60 | $28.44 | $28.52 | $24.19 | 50,019 |
2018-01-25 | $28.38 | $28.48 | $28.38 | $28.40 | $24.09 | 15,187 |
2018-01-24 | $28.32 | $28.40 | $28.29 | $28.35 | $24.05 | 12,885 |
2018-01-23 | $28.28 | $28.34 | $28.22 | $28.28 | $23.99 | 7,998 |
2018-01-22 | $28.15 | $28.23 | $28.15 | $28.22 | $23.93 | 45,176 |
2018-01-19 | $28.07 | $28.13 | $28.07 | $28.13 | $23.85 | 22,660 |
2018-01-18 | $28.17 | $28.17 | $28.02 | $28.10 | $23.83 | 12,945 |
2018-01-17 | $28.24 | $28.24 | $28.08 | $28.13 | $23.86 | 12,773 |
2018-01-16 | $28.33 | $28.34 | $28.04 | $28.05 | $23.79 | 73,496 |
2018-01-12 | $28.03 | $28.05 | $27.95 | $28.05 | $23.79 | 12,040 |
2018-01-11 | $27.89 | $27.93 | $27.79 | $27.89 | $23.65 | 11,626 |
2018-01-10 | $27.79 | $27.80 | $27.76 | $27.77 | $23.55 | 3,738 |
2018-01-09 | $27.86 | $27.86 | $27.76 | $27.82 | $23.60 | 6,811 |
2018-01-08 | $27.70 | $27.86 | $27.70 | $27.85 | $23.62 | 11,968 |
2018-01-05 | $27.87 | $27.87 | $27.73 | $27.84 | $23.61 | 5,380 |
2018-01-04 | $27.71 | $27.80 | $27.69 | $27.78 | $23.56 | 8,508 |
2018-01-03 | $27.63 | $27.73 | $27.63 | $27.72 | $23.51 | 8,465 |
2018-01-02 | $27.50 | $27.63 | $27.45 | $27.57 | $23.38 | 15,632 |
2017-12-29 | $27.45 | $27.52 | $27.45 | $27.49 | $23.31 | 9,515 |
2017-12-28 | $27.50 | $27.50 | $27.45 | $27.48 | $23.31 | 6,133 |
2017-12-27 | $27.66 | $27.70 | $27.63 | $27.67 | $23.27 | 10,226 |
2017-12-26 | $27.63 | $27.69 | $27.59 | $27.60 | $23.22 | 3,462 |
2017-12-22 | $27.53 | $27.55 | $27.40 | $27.55 | $23.17 | 11,134 |
2017-12-21 | $27.60 | $27.60 | $27.48 | $27.53 | $23.16 | 3,635 |
2017-12-20 | $27.52 | $27.52 | $27.44 | $27.49 | $23.13 | 3,169 |
2017-12-19 | $27.48 | $27.54 | $27.45 | $27.45 | $23.09 | 4,425 |
2017-12-18 | $27.39 | $27.48 | $27.39 | $27.46 | $23.10 | 4,848 |
2017-12-15 | $27.37 | $27.37 | $27.31 | $27.33 | $22.99 | 7,281 |
2017-12-14 | $27.27 | $27.29 | $27.25 | $27.26 | $22.93 | 13,437 |
2017-12-13 | $27.15 | $27.30 | $27.15 | $27.26 | $22.92 | 9,148 |
2017-12-12 | $27.16 | $27.23 | $27.16 | $27.23 | $22.90 | 3,106 |
2017-12-11 | $27.22 | $27.27 | $27.21 | $27.25 | $22.92 | 7,163 |
2017-12-08 | $27.15 | $27.22 | $27.15 | $27.22 | $22.90 | 9,126 |
2017-12-07 | $27.13 | $27.15 | $27.10 | $27.10 | $22.79 | 6,604 |
2017-12-06 | $27.15 | $27.15 | $27.08 | $27.10 | $22.80 | 3,344 |
2017-12-05 | $27.18 | $27.22 | $27.18 | $27.18 | $22.86 | 22,882 |
2017-12-04 | $27.34 | $27.34 | $27.18 | $27.19 | $22.87 | 12,748 |
2017-12-01 | $27.17 | $27.23 | $27.17 | $27.20 | $22.88 | 5,780 |
2017-11-30 | $27.19 | $27.24 | $27.18 | $27.24 | $22.91 | 2,336 |
2017-11-29 | $27.31 | $27.31 | $27.19 | $27.19 | $22.87 | 4,339 |
2017-11-28 | $27.24 | $27.30 | $27.22 | $27.30 | $22.96 | 13,510 |
2017-11-27 | $27.30 | $27.30 | $27.15 | $27.22 | $22.90 | 7,194 |
2017-11-24 | $27.29 | $27.29 | $27.29 | $27.29 | $22.95 | 1,163 |
2017-11-22 | $27.16 | $27.22 | $27.13 | $27.22 | $22.90 | 2,364 |
2017-11-21 | $27.15 | $27.15 | $27.08 | $27.12 | $22.81 | 10,585 |
2017-11-20 | $26.99 | $27.02 | $26.97 | $27.00 | $22.71 | 9,686 |
2017-11-17 | $26.91 | $27.04 | $26.91 | $27.03 | $22.73 | 6,070 |
2017-11-16 | $26.91 | $27.00 | $26.86 | $27.00 | $22.71 | 2,799 |
2017-11-15 | $26.90 | $26.90 | $26.76 | $26.86 | $22.59 | 11,499 |
2017-11-14 | $26.90 | $26.91 | $26.85 | $26.91 | $22.63 | 12,459 |
2017-11-13 | $26.89 | $26.94 | $26.89 | $26.92 | $22.65 | 10,172 |
2017-11-10 | $26.95 | $26.95 | $26.95 | $26.95 | $22.67 | 1,084 |
2017-11-09 | $27.00 | $27.03 | $26.95 | $27.03 | $22.74 | 5,118 |
2017-11-08 | $27.00 | $27.11 | $27.00 | $27.11 | $22.80 | 2,791 |
2017-11-07 | $26.96 | $27.10 | $26.96 | $26.99 | $22.70 | 3,074 |
2017-11-06 | $27.00 | $27.14 | $27.00 | $27.14 | $22.82 | 14,424 |
2017-11-03 | $27.01 | $27.08 | $26.99 | $27.07 | $22.77 | 6,657 |
2017-11-02 | $27.10 | $27.13 | $27.01 | $27.10 | $22.80 | 20,138 |
2017-11-01 | $27.14 | $27.14 | $27.00 | $27.08 | $22.78 | 13,176 |
2017-10-31 | $26.98 | $27.05 | $26.97 | $27.04 | $22.74 | 31,937 |
2017-10-30 | $26.98 | $27.03 | $26.90 | $26.95 | $22.67 | 1,929 |
2017-10-27 | $26.93 | $26.95 | $26.86 | $26.95 | $22.66 | 2,641 |
2017-10-26 | $26.89 | $26.94 | $26.88 | $26.91 | $22.63 | 15,256 |
2017-10-25 | $26.98 | $27.02 | $26.81 | $26.91 | $22.63 | 4,621 |
2017-10-24 | $26.98 | $27.03 | $26.92 | $27.00 | $22.71 | 4,938 |
2017-10-23 | $27.05 | $27.05 | $26.97 | $26.97 | $22.68 | 3,267 |
2017-10-20 | $27.15 | $27.15 | $26.98 | $27.05 | $22.75 | 22,663 |
2017-10-19 | $27.00 | $27.06 | $26.95 | $27.06 | $22.76 | 11,945 |
2017-10-18 | $27.01 | $27.06 | $26.96 | $27.06 | $22.76 | 5,746 |
2017-10-17 | $27.09 | $27.09 | $27.01 | $27.05 | $22.75 | 16,382 |
2017-10-16 | $27.23 | $27.23 | $27.07 | $27.13 | $22.82 | 15,582 |
2017-10-13 | $27.14 | $27.15 | $27.09 | $27.15 | $22.84 | 6,028 |
2017-10-12 | $27.00 | $27.29 | $27.00 | $27.03 | $22.74 | 2,305 |
2017-10-11 | $27.01 | $27.04 | $26.95 | $27.04 | $22.74 | 7,398 |
2017-10-10 | $27.02 | $27.04 | $26.97 | $27.02 | $22.73 | 5,068 |
2017-10-09 | $26.89 | $26.97 | $26.82 | $26.85 | $22.58 | 6,123 |
2017-10-06 | $26.88 | $26.99 | $26.86 | $26.99 | $22.70 | 10,126 |
2017-10-05 | $26.99 | $26.99 | $26.90 | $26.97 | $22.68 | 16,286 |
2017-10-04 | $26.95 | $27.00 | $26.87 | $26.92 | $22.64 | 58,092 |
2017-10-03 | $26.91 | $26.91 | $26.86 | $26.91 | $22.63 | 12,477 |
2017-10-02 | $26.95 | $26.95 | $26.78 | $26.84 | $22.58 | 4,679 |
2017-09-29 | $26.71 | $26.92 | $26.71 | $26.86 | $22.59 | 10,381 |
2017-09-28 | $26.76 | $26.81 | $26.75 | $26.79 | $22.54 | 3,298 |
2017-09-27 | $26.62 | $26.68 | $26.61 | $26.67 | $22.43 | 23,739 |
2017-09-26 | $27.00 | $27.00 | $26.87 | $26.88 | $22.47 | 6,797 |
2017-09-25 | $27.07 | $27.07 | $26.95 | $27.00 | $22.57 | 3,546 |
2017-09-22 | $27.08 | $27.08 | $27.05 | $27.05 | $22.62 | 24,092 |
2017-09-21 | $26.91 | $27.07 | $26.91 | $27.01 | $22.58 | 4,435 |
2017-09-20 | $27.14 | $27.14 | $27.02 | $27.06 | $22.62 | 5,935 |
2017-09-19 | $27.24 | $27.24 | $27.10 | $27.12 | $22.67 | 14,279 |
2017-09-18 | $27.21 | $27.21 | $27.11 | $27.12 | $22.67 | 14,601 |
2017-09-15 | $27.06 | $27.13 | $27.00 | $27.13 | $22.68 | 9,369 |
2017-09-14 | $26.89 | $27.00 | $26.89 | $27.00 | $22.57 | 5,497 |
2017-09-13 | $27.03 | $27.03 | $26.97 | $27.01 | $22.58 | 9,168 |
2017-09-12 | $27.08 | $27.08 | $26.98 | $27.01 | $22.58 | 6,619 |
2017-09-11 | $27.12 | $27.12 | $27.02 | $27.08 | $22.64 | 6,363 |
2017-09-08 | $27.04 | $27.07 | $26.96 | $26.99 | $22.57 | 3,322 |
2017-09-07 | $27.06 | $27.09 | $26.99 | $27.09 | $22.65 | 37,958 |
2017-09-06 | $26.93 | $27.00 | $26.92 | $26.97 | $22.55 | 4,504 |
2017-09-05 | $26.92 | $26.94 | $26.81 | $26.82 | $22.42 | 10,372 |
2017-09-01 | $26.92 | $26.94 | $26.88 | $26.92 | $22.51 | 72,523 |
2017-08-31 | $26.78 | $26.85 | $26.78 | $26.84 | $22.44 | 10,335 |
2017-08-30 | $26.65 | $26.73 | $26.65 | $26.72 | $22.34 | 78,049 |
2017-08-29 | $26.65 | $26.71 | $26.65 | $26.71 | $22.33 | 5,053 |
2017-08-28 | $26.72 | $26.72 | $26.69 | $26.69 | $22.32 | 1,663 |
2017-08-25 | $26.67 | $26.72 | $26.62 | $26.69 | $22.32 | 12,692 |
2017-08-24 | $26.52 | $26.60 | $26.51 | $26.57 | $22.21 | 21,617 |
2017-08-23 | $26.54 | $26.61 | $26.51 | $26.58 | $22.22 | 3,305 |
2017-08-22 | $26.56 | $26.56 | $26.53 | $26.55 | $22.20 | 8,613 |
2017-08-21 | $26.52 | $26.52 | $26.47 | $26.49 | $22.14 | 11,881 |
2017-08-18 | $26.45 | $26.49 | $26.35 | $26.49 | $22.15 | 10,618 |
2017-08-17 | $26.50 | $26.50 | $26.39 | $26.39 | $22.06 | 11,325 |
2017-08-16 | $26.53 | $26.55 | $26.51 | $26.53 | $22.18 | 3,676 |
2017-08-15 | $26.53 | $26.53 | $26.38 | $26.40 | $22.07 | 12,100 |
2017-08-14 | $26.48 | $26.53 | $26.47 | $26.50 | $22.16 | 6,344 |
2017-08-11 | $26.34 | $26.41 | $26.33 | $26.40 | $22.07 | 5,102 |
2017-08-10 | $26.55 | $26.55 | $26.34 | $26.47 | $22.13 | 14,545 |
2017-08-09 | $26.55 | $26.61 | $26.55 | $26.59 | $22.23 | 1,822 |
2017-08-08 | $26.69 | $26.69 | $26.60 | $26.60 | $22.24 | 9,419 |
2017-08-07 | $26.64 | $26.69 | $26.56 | $26.69 | $22.32 | 13,014 |
2017-08-04 | $26.59 | $26.62 | $26.53 | $26.62 | $22.26 | 3,462 |
2017-08-03 | $26.60 | $26.60 | $26.52 | $26.58 | $22.22 | 1,541 |
2017-08-02 | $26.57 | $26.60 | $26.47 | $26.56 | $22.21 | 43,011 |
2017-08-01 | $26.55 | $26.58 | $26.52 | $26.58 | $22.22 | 2,307 |
2017-07-31 | $26.55 | $26.56 | $26.48 | $26.56 | $22.21 | 693 |
2017-07-28 | $26.40 | $26.47 | $26.40 | $26.47 | $22.13 | 4,722 |
2017-07-27 | $26.50 | $26.51 | $26.40 | $26.40 | $22.07 | 2,433 |
2017-07-26 | $26.51 | $26.54 | $26.39 | $26.54 | $22.19 | 15,328 |
2017-07-25 | $26.43 | $26.45 | $26.37 | $26.44 | $22.11 | 9,511 |
2017-07-24 | $26.42 | $26.42 | $26.37 | $26.37 | $22.05 | 1,100 |
2017-07-21 | $26.44 | $26.44 | $26.35 | $26.35 | $22.03 | 9,700 |
2017-07-20 | $26.47 | $26.47 | $26.44 | $26.44 | $22.10 | 1,194 |
2017-07-19 | $26.42 | $26.42 | $26.35 | $26.42 | $22.09 | 6,070 |
2017-07-18 | $26.24 | $26.34 | $26.24 | $26.34 | $22.02 | 9,170 |
2017-07-17 | $26.22 | $26.22 | $26.15 | $26.22 | $21.92 | 8,397 |
2017-07-14 | $25.99 | $26.25 | $25.99 | $26.25 | $21.95 | 4,966 |
2017-07-13 | $25.94 | $26.05 | $25.94 | $25.98 | $21.72 | 3,528 |
2017-07-12 | $25.91 | $26.07 | $25.91 | $26.05 | $21.78 | 5,324 |
2017-07-11 | $25.89 | $25.89 | $25.83 | $25.89 | $21.65 | 6,148 |
2017-07-10 | $25.84 | $25.86 | $25.82 | $25.84 | $21.60 | 5,566 |
2017-07-07 | $25.81 | $25.82 | $25.73 | $25.82 | $21.59 | 3,973 |
2017-07-06 | $25.85 | $25.85 | $25.73 | $25.73 | $21.51 | 7,441 |
2017-07-05 | $25.78 | $25.84 | $25.74 | $25.77 | $21.55 | 4,776 |
2017-07-03 | $26.03 | $26.03 | $25.81 | $25.90 | $21.65 | 11,498 |
2017-06-30 | $25.87 | $25.90 | $25.81 | $25.89 | $21.65 | 6,799 |
2017-06-29 | $25.86 | $25.87 | $25.76 | $25.81 | $21.58 | 12,274 |
2017-06-28 | $25.83 | $25.93 | $25.83 | $25.90 | $21.65 | 3,634 |
2017-06-27 | $26.15 | $26.15 | $25.99 | $25.99 | $21.57 | 2,907 |
2017-06-26 | $26.32 | $26.32 | $26.00 | $26.06 | $21.63 | 3,953 |
2017-06-23 | $25.94 | $25.99 | $25.91 | $25.99 | $21.57 | 3,177 |
2017-06-22 | $25.94 | $25.94 | $25.94 | $25.94 | $21.53 | 1,192 |
2017-06-21 | $25.96 | $25.96 | $25.89 | $25.89 | $21.49 | 8,882 |
2017-06-20 | $26.14 | $26.14 | $25.93 | $25.95 | $21.54 | 15,008 |
2017-06-19 | $26.06 | $26.12 | $25.99 | $26.07 | $21.64 | 18,088 |
2017-06-16 | $26.07 | $26.07 | $25.98 | $26.03 | $21.60 | 8,226 |
2017-06-15 | $26.10 | $26.10 | $25.85 | $25.99 | $21.57 | 26,984 |
2017-06-14 | $26.12 | $26.12 | $26.06 | $26.09 | $21.66 | 3,556 |
2017-06-13 | $26.09 | $26.26 | $26.07 | $26.07 | $21.64 | 3,102 |
2017-06-12 | $26.04 | $26.04 | $25.98 | $26.00 | $21.58 | 1,697 |
2017-06-09 | $26.05 | $26.07 | $25.92 | $25.95 | $21.54 | 4,571 |
2017-06-08 | $26.06 | $26.06 | $26.05 | $26.06 | $21.64 | 1,150 |
2017-06-07 | $26.03 | $26.16 | $26.02 | $26.04 | $21.61 | 8,975 |
2017-06-06 | $26.12 | $26.13 | $26.08 | $26.13 | $21.69 | 10,600 |
2017-06-05 | $26.04 | $26.14 | $26.00 | $26.12 | $21.68 | 7,320 |
2017-06-02 | $26.05 | $26.14 | $26.05 | $26.13 | $21.69 | 7,324 |
2017-06-01 | $26.11 | $26.11 | $25.99 | $26.04 | $21.62 | 3,795 |
2017-05-31 | $26.25 | $26.25 | $25.89 | $25.94 | $21.53 | 3,855 |
2017-05-30 | $26.01 | $26.01 | $26.01 | $26.01 | $21.59 | 991 |
2017-05-26 | $26.00 | $26.04 | $25.94 | $25.96 | $21.55 | 3,366 |
2017-05-25 | $26.05 | $26.05 | $26.01 | $26.01 | $21.59 | 516 |
2017-05-24 | $26.00 | $26.00 | $25.94 | $25.95 | $21.54 | 2,788 |
2017-05-23 | $25.99 | $25.99 | $25.89 | $25.89 | $21.49 | 3,013 |
2017-05-22 | $25.99 | $25.99 | $25.90 | $25.95 | $21.55 | 7,211 |
2017-05-19 | $25.84 | $25.95 | $25.84 | $25.92 | $21.52 | 9,409 |
2017-05-18 | $25.66 | $25.77 | $25.61 | $25.75 | $21.38 | 7,958 |
2017-05-17 | $25.65 | $25.91 | $25.65 | $25.77 | $21.39 | 5,718 |
2017-05-16 | $25.90 | $25.95 | $25.90 | $25.95 | $21.54 | 2,685 |
2017-05-15 | $25.78 | $25.90 | $25.78 | $25.90 | $21.50 | 3,648 |
2017-05-12 | $25.70 | $25.78 | $25.70 | $25.78 | $21.40 | 9,595 |
2017-05-11 | $25.80 | $25.80 | $25.70 | $25.70 | $21.33 | 1,243 |
2017-05-10 | $25.76 | $25.78 | $25.73 | $25.76 | $21.38 | 2,253 |
2017-05-09 | $25.65 | $25.66 | $25.64 | $25.65 | $21.29 | 19,462 |
2017-05-08 | $25.64 | $25.67 | $25.60 | $25.67 | $21.31 | 2,908 |
2017-05-05 | $25.65 | $25.65 | $25.50 | $25.54 | $21.20 | 767 |
2017-05-04 | $25.62 | $25.68 | $25.41 | $25.49 | $21.16 | 3,351 |
2017-05-03 | $25.89 | $25.89 | $25.60 | $25.65 | $21.29 | 11,237 |
2017-05-02 | $25.75 | $25.77 | $25.72 | $25.72 | $21.35 | 2,777 |
2017-05-01 | $25.70 | $25.70 | $25.67 | $25.67 | $21.31 | 3,800 |
2017-04-28 | $25.66 | $25.67 | $25.60 | $25.60 | $21.25 | 3,541 |
2017-04-27 | $25.59 | $25.59 | $25.59 | $25.59 | $21.25 | 369 |
2017-04-26 | $25.74 | $25.74 | $25.60 | $25.69 | $21.33 | 1,732 |
2017-04-25 | $25.69 | $25.71 | $25.61 | $25.61 | $21.26 | 4,673 |
2017-04-24 | $25.60 | $25.71 | $25.56 | $25.63 | $21.28 | 3,655 |
2017-04-21 | $25.51 | $25.51 | $25.47 | $25.47 | $21.14 | 1,134 |
2017-04-20 | $25.47 | $25.47 | $25.47 | $25.47 | $21.14 | 1,017 |
2017-04-19 | $25.54 | $25.54 | $25.41 | $25.43 | $21.11 | 4,392 |
2017-04-18 | $25.47 | $25.50 | $25.41 | $25.50 | $21.17 | 4,376 |
2017-04-17 | $25.44 | $25.54 | $25.41 | $25.46 | $21.13 | 6,971 |
2017-04-13 | $25.39 | $25.45 | $25.32 | $25.45 | $21.12 | 6,280 |
2017-04-12 | $25.40 | $25.40 | $25.35 | $25.35 | $21.04 | 2,774 |
2017-04-11 | $25.36 | $25.42 | $25.32 | $25.42 | $21.10 | 2,661 |
2017-04-10 | $25.29 | $25.40 | $25.29 | $25.32 | $21.02 | 13,993 |
2017-04-07 | $25.40 | $25.40 | $25.36 | $25.38 | $21.07 | 875 |
2017-04-06 | $25.36 | $25.40 | $25.35 | $25.40 | $21.08 | 1,035 |
2017-04-05 | $25.37 | $25.41 | $25.30 | $25.30 | $21.00 | 1,122 |
2017-04-04 | $25.39 | $25.40 | $25.34 | $25.34 | $21.03 | 3,724 |
2017-04-03 | $25.41 | $25.41 | $25.30 | $25.39 | $21.07 | 1,509 |
2017-03-31 | $25.38 | $25.40 | $25.35 | $25.39 | $21.08 | 3,125 |
2017-03-30 | $25.45 | $25.45 | $25.33 | $25.41 | $21.09 | 2,038 |
2017-03-29 | $25.42 | $25.44 | $25.36 | $25.43 | $21.11 | 4,600 |
2017-03-28 | $25.46 | $25.46 | $25.41 | $25.42 | $21.04 | 9,141 |
2017-03-27 | $25.44 | $25.46 | $25.28 | $25.46 | $21.08 | 10,395 |
2017-03-24 | $25.43 | $25.44 | $25.42 | $25.42 | $21.04 | 3,535 |
2017-03-23 | $25.32 | $25.33 | $25.32 | $25.33 | $20.97 | 703 |
2017-03-22 | $25.35 | $25.37 | $25.35 | $25.37 | $21.00 | 259 |
2017-03-21 | $25.45 | $25.47 | $25.34 | $25.35 | $20.98 | 922 |
2017-03-20 | $25.23 | $25.44 | $25.23 | $25.42 | $21.04 | 5,339 |
2017-03-17 | $25.25 | $25.41 | $25.25 | $25.37 | $21.00 | 1,006 |
2017-03-16 | $25.22 | $25.39 | $25.22 | $25.37 | $21.00 | 16,657 |
2017-03-15 | $25.02 | $25.33 | $25.02 | $25.33 | $20.97 | 4,551 |
2017-03-14 | $24.97 | $25.04 | $24.97 | $25.04 | $20.73 | 3,943 |
2017-03-13 | $25.12 | $25.12 | $25.02 | $25.09 | $20.77 | 6,820 |
2017-03-10 | $24.87 | $25.08 | $24.87 | $25.00 | $20.70 | 17,337 |
2017-03-09 | $25.06 | $25.06 | $24.83 | $24.83 | $20.55 | 3,216 |
2017-03-08 | $25.27 | $25.27 | $25.08 | $25.08 | $20.77 | 5,006 |
2017-03-07 | $25.26 | $25.26 | $25.19 | $25.19 | $20.85 | 7,683 |
2017-03-06 | $25.29 | $25.29 | $25.20 | $25.28 | $20.93 | 4,853 |
2017-03-03 | $25.25 | $25.30 | $25.23 | $25.30 | $20.94 | 3,166 |
2017-03-02 | $25.33 | $25.33 | $25.21 | $25.25 | $20.90 | 2,558 |
2017-03-01 | $25.40 | $25.43 | $25.39 | $25.43 | $21.05 | 8,905 |
2017-02-28 | $25.38 | $25.40 | $25.32 | $25.33 | $20.97 | 29,972 |
2017-02-27 | $25.44 | $25.44 | $25.37 | $25.38 | $21.01 | 1,141 |
2017-02-24 | $25.36 | $25.39 | $25.33 | $25.33 | $20.97 | 3,228 |
2017-02-23 | $25.28 | $25.43 | $25.28 | $25.43 | $21.05 | 4,086 |
2017-02-22 | $25.30 | $25.32 | $25.28 | $25.28 | $20.93 | 6,375 |
2017-02-21 | $25.21 | $25.30 | $25.21 | $25.30 | $20.94 | 7,401 |
2017-02-17 | $25.26 | $25.28 | $25.26 | $25.28 | $20.93 | 425 |
2017-02-16 | $25.26 | $25.30 | $25.20 | $25.20 | $20.86 | 2,455 |
2017-02-15 | $24.99 | $25.24 | $24.99 | $25.24 | $20.89 | 11,565 |
2017-02-14 | $25.25 | $25.25 | $25.16 | $25.21 | $20.87 | 5,742 |
2017-02-13 | $25.20 | $25.24 | $25.20 | $25.23 | $20.88 | 2,390 |
2017-02-10 | $25.17 | $25.20 | $25.12 | $25.16 | $20.83 | 13,064 |
2017-02-09 | $25.03 | $25.13 | $25.03 | $25.13 | $20.80 | 3,034 |
2017-02-08 | $25.05 | $25.10 | $25.01 | $25.01 | $20.70 | 1,484 |
2017-02-07 | $25.08 | $25.08 | $24.96 | $24.98 | $20.68 | 4,924 |
2017-02-06 | $24.98 | $25.04 | $24.95 | $24.98 | $20.68 | 19,041 |
2017-02-03 | $25.00 | $25.13 | $25.00 | $25.05 | $20.74 | 6,548 |
2017-02-02 | $25.00 | $25.00 | $24.92 | $24.96 | $20.66 | 4,568 |
2017-02-01 | $24.86 | $25.00 | $24.86 | $24.93 | $20.64 | 3,814 |
2017-01-31 | $24.84 | $24.90 | $24.84 | $24.86 | $20.58 | 9,590 |
2017-01-30 | $24.91 | $24.91 | $24.75 | $24.81 | $20.54 | 3,662 |
2017-01-27 | $25.00 | $25.00 | $24.87 | $24.90 | $20.61 | 5,611 |
2017-01-26 | $24.90 | $24.92 | $24.86 | $24.92 | $20.63 | 2,282 |
2017-01-25 | $24.87 | $24.96 | $24.83 | $24.95 | $20.65 | 4,943 |
2017-01-24 | $24.92 | $24.92 | $24.86 | $24.87 | $20.59 | 5,646 |
2017-01-23 | $24.79 | $24.86 | $24.74 | $24.86 | $20.58 | 8,743 |
2017-01-20 | $24.81 | $24.81 | $24.73 | $24.77 | $20.50 | 4,999 |
2017-01-19 | $24.69 | $24.70 | $24.60 | $24.61 | $20.37 | 13,477 |
2017-01-18 | $24.93 | $24.93 | $24.68 | $24.69 | $20.44 | 12,544 |
2017-01-17 | $24.90 | $24.90 | $24.82 | $24.83 | $20.55 | 12,641 |
2017-01-13 | $24.85 | $24.88 | $24.79 | $24.83 | $20.55 | 20,354 |
2017-01-12 | $24.83 | $24.87 | $24.75 | $24.78 | $20.52 | 2,223 |
2017-01-11 | $24.64 | $24.67 | $24.64 | $24.67 | $20.42 | 6,504 |
2017-01-10 | $24.67 | $24.67 | $24.61 | $24.63 | $20.39 | 8,955 |
2017-01-09 | $24.75 | $24.79 | $24.59 | $24.59 | $20.36 | 4,521 |
2017-01-06 | $24.75 | $25.02 | $24.69 | $24.74 | $20.48 | 53,505 |
2017-01-05 | $24.70 | $24.76 | $24.68 | $24.76 | $20.50 | 14,683 |
2017-01-04 | $24.75 | $24.75 | $24.62 | $24.66 | $20.41 | 8,106 |
2017-01-03 | $24.68 | $24.69 | $24.48 | $24.49 | $20.27 | 11,595 |
2016-12-30 | $24.50 | $24.52 | $24.41 | $24.47 | $20.25 | 3,038 |
2016-12-29 | $25.35 | $25.35 | $24.36 | $24.50 | $20.28 | 3,319 |
2016-12-28 | $24.50 | $24.50 | $24.24 | $24.31 | $20.12 | 13,751 |
2016-12-27 | $24.52 | $24.73 | $24.52 | $24.73 | $20.16 | 10,463 |
2016-12-23 | $24.62 | $24.70 | $24.61 | $24.65 | $20.10 | 2,132 |
2016-12-22 | $24.81 | $24.81 | $24.65 | $24.70 | $20.14 | 2,668 |
2016-12-21 | $24.68 | $24.68 | $24.62 | $24.67 | $20.11 | 37,269 |
2016-12-20 | $24.61 | $24.64 | $24.56 | $24.64 | $20.09 | 6,249 |
2016-12-19 | $24.57 | $24.64 | $24.53 | $24.61 | $20.07 | 4,636 |
2016-12-16 | $24.67 | $24.67 | $24.56 | $24.59 | $20.05 | 2,369 |
2016-12-15 | $24.75 | $24.75 | $24.57 | $24.58 | $20.04 | 1,553 |
2016-12-14 | $24.91 | $24.91 | $24.66 | $24.66 | $20.11 | 3,625 |
2016-12-13 | $24.81 | $24.87 | $24.79 | $24.85 | $20.26 | 10,400 |
2016-12-12 | $24.83 | $24.83 | $24.75 | $24.77 | $20.19 | 6,303 |
2016-12-09 | $24.78 | $24.78 | $24.78 | $24.78 | $20.20 | 200 |
2016-12-08 | $24.72 | $24.78 | $24.72 | $24.78 | $20.20 | 6,579 |
2016-12-07 | $24.67 | $24.75 | $24.63 | $24.75 | $20.18 | 45,129 |
2016-12-06 | $24.51 | $24.58 | $24.51 | $24.57 | $20.03 | 1,605 |
2016-12-05 | $24.43 | $24.50 | $24.43 | $24.50 | $19.98 | 7,834 |
2016-12-02 | $24.38 | $24.43 | $24.36 | $24.38 | $19.88 | 6,324 |
2016-12-01 | $24.40 | $24.41 | $24.33 | $24.41 | $19.90 | 4,116 |
2016-11-30 | $24.36 | $24.45 | $24.36 | $24.40 | $19.89 | 6,353 |
2016-11-29 | $24.45 | $24.45 | $24.34 | $24.41 | $19.90 | 3,986 |
2016-11-28 | $24.60 | $24.60 | $24.37 | $24.37 | $19.87 | 7,346 |
2016-11-25 | $24.23 | $24.40 | $24.23 | $24.35 | $19.85 | 4,771 |
2016-11-23 | $24.30 | $24.32 | $24.27 | $24.32 | $19.83 | 8,504 |
2016-11-22 | $24.50 | $24.50 | $24.36 | $24.38 | $19.88 | 3,089 |
2016-11-21 | $24.33 | $24.35 | $24.30 | $24.32 | $19.83 | 5,227 |
2016-11-18 | $24.16 | $24.32 | $24.16 | $24.32 | $19.83 | 422 |
2016-11-17 | $24.34 | $24.34 | $24.22 | $24.30 | $19.81 | 4,256 |
2016-11-16 | $24.24 | $24.25 | $24.13 | $24.25 | $19.77 | 2,255 |
2016-11-15 | $24.35 | $24.35 | $24.32 | $24.32 | $19.83 | 1,242 |
2016-11-14 | $24.11 | $24.16 | $23.96 | $24.16 | $19.70 | 5,458 |
2016-11-11 | $24.31 | $24.49 | $24.18 | $24.22 | $19.75 | 22,585 |
2016-11-10 | $24.77 | $24.77 | $24.30 | $24.40 | $19.89 | 34,192 |
2016-11-09 | $24.55 | $24.57 | $24.55 | $24.57 | $20.03 | 1,113 |
2016-11-08 | $24.77 | $24.84 | $24.77 | $24.79 | $20.21 | 6,690 |
2016-11-07 | $24.68 | $24.77 | $24.65 | $24.77 | $20.20 | 1,652 |
2016-11-04 | $24.68 | $24.68 | $24.51 | $24.51 | $19.98 | 10,119 |
2016-11-03 | $24.68 | $24.68 | $24.60 | $24.60 | $20.06 | 5,065 |
2016-11-02 | $24.80 | $24.80 | $24.57 | $24.57 | $20.03 | 1,136 |
2016-11-01 | $24.87 | $25.09 | $24.70 | $24.70 | $20.14 | 5,194 |
2016-10-31 | $24.77 | $24.88 | $24.75 | $24.88 | $20.29 | 2,281 |
2016-10-28 | $24.85 | $24.89 | $24.85 | $24.89 | $20.29 | 351 |
2016-10-27 | $24.85 | $24.85 | $24.85 | $24.85 | $20.26 | 374 |
2016-10-26 | $25.01 | $25.02 | $24.93 | $24.97 | $20.36 | 3,355 |
2016-10-25 | $24.93 | $24.99 | $24.93 | $24.99 | $20.37 | 1,102 |
2016-10-24 | $25.05 | $25.05 | $25.00 | $25.03 | $20.41 | 547 |
2016-10-21 | $25.01 | $25.06 | $24.98 | $25.00 | $20.38 | 9,180 |
2016-10-20 | $25.03 | $25.03 | $24.98 | $24.98 | $20.37 | 2,914 |
2016-10-19 | $25.07 | $25.11 | $25.03 | $25.11 | $20.47 | 5,751 |
2016-10-18 | $25.00 | $25.03 | $24.90 | $25.00 | $20.38 | 21,481 |
2016-10-17 | $24.81 | $24.90 | $24.81 | $24.86 | $20.27 | 978 |
2016-10-14 | $24.98 | $24.98 | $24.79 | $24.87 | $20.28 | 5,512 |
2016-10-13 | $24.94 | $24.94 | $24.81 | $24.90 | $20.30 | 1,261 |
2016-10-12 | $24.94 | $24.94 | $24.94 | $24.94 | $20.33 | 71 |
2016-10-11 | $24.93 | $24.98 | $24.89 | $24.94 | $20.33 | 27,086 |
2016-10-10 | $25.04 | $25.11 | $25.03 | $25.06 | $20.43 | 3,195 |
2016-10-07 | $25.10 | $25.10 | $24.98 | $25.01 | $20.40 | 1,812 |
2016-10-06 | $24.86 | $24.97 | $24.86 | $24.94 | $20.33 | 3,473 |
2016-10-05 | $25.10 | $25.11 | $25.08 | $25.09 | $20.45 | 2,756 |
2016-10-04 | $25.15 | $25.15 | $24.96 | $24.96 | $20.35 | 10,106 |
2016-10-03 | $25.16 | $25.24 | $25.00 | $25.24 | $20.58 | 7,746 |
2016-09-30 | $25.23 | $25.23 | $25.09 | $25.13 | $20.49 | 4,815 |
2016-09-29 | $25.10 | $25.17 | $24.99 | $25.02 | $20.40 | 2,603 |
2016-09-28 | $25.14 | $25.14 | $25.01 | $25.09 | $20.45 | 5,067 |
2016-09-27 | $24.99 | $25.00 | $24.93 | $24.97 | $20.36 | 4,061 |
2016-09-26 | $25.04 | $25.16 | $25.04 | $25.06 | $20.32 | 6,898 |
2016-09-23 | $25.20 | $25.29 | $25.03 | $25.13 | $20.38 | 99,426 |
2016-09-22 | $25.31 | $25.34 | $25.26 | $25.32 | $20.53 | 9,020 |
2016-09-21 | $24.89 | $24.96 | $24.89 | $24.95 | $20.23 | 2,924 |
2016-09-20 | $24.85 | $24.88 | $24.84 | $24.88 | $20.17 | 1,547 |
2016-09-19 | $24.73 | $25.05 | $24.68 | $24.68 | $20.01 | 2,527 |
2016-09-16 | $24.80 | $24.92 | $24.69 | $24.70 | $20.03 | 116,897 |
2016-09-15 | $24.99 | $24.99 | $24.75 | $24.90 | $20.19 | 6,964 |
2016-09-14 | $24.75 | $24.80 | $24.73 | $24.79 | $20.10 | 2,417 |
2016-09-13 | $24.99 | $24.99 | $24.70 | $24.71 | $20.03 | 20,766 |
2016-09-12 | $24.86 | $25.06 | $24.86 | $24.98 | $20.25 | 1,316 |
2016-09-09 | $25.20 | $25.20 | $24.99 | $25.00 | $20.27 | 20,228 |
2016-09-08 | $25.29 | $25.29 | $25.29 | $25.29 | $20.50 | 325 |
2016-09-07 | $25.29 | $25.38 | $25.24 | $25.29 | $20.50 | 6,250 |
2016-09-06 | $25.29 | $25.30 | $25.20 | $25.30 | $20.51 | 26,492 |
2016-09-02 | $25.30 | $25.30 | $25.05 | $25.15 | $20.39 | 31,770 |
2016-09-01 | $25.00 | $25.30 | $24.91 | $25.02 | $20.29 | 14,955 |
2016-08-31 | $25.05 | $25.18 | $25.03 | $25.05 | $20.31 | 12,583 |
2016-08-30 | $25.15 | $25.18 | $25.10 | $25.15 | $20.39 | 14,109 |
2016-08-29 | $24.96 | $25.10 | $24.96 | $25.10 | $20.35 | 4,260 |
2016-08-26 | $25.17 | $25.30 | $24.80 | $24.86 | $20.16 | 10,510 |
2016-08-25 | $25.30 | $25.30 | $25.20 | $25.20 | $20.43 | 1,470 |
2016-08-24 | $25.20 | $25.37 | $25.20 | $25.25 | $20.47 | 9,624 |
2016-08-23 | $25.32 | $25.32 | $25.30 | $25.30 | $20.51 | 4,709 |
2016-08-22 | $25.15 | $25.30 | $25.15 | $25.30 | $20.51 | 1,408 |
2016-08-19 | $25.36 | $25.36 | $25.19 | $25.26 | $20.48 | 1,806 |
2016-08-18 | $25.27 | $25.37 | $25.27 | $25.32 | $20.53 | 1,198 |
2016-08-17 | $25.28 | $25.37 | $25.14 | $25.31 | $20.52 | 12,781 |
2016-08-16 | $25.09 | $25.25 | $25.09 | $25.25 | $20.47 | 4,144 |
2016-08-15 | $25.37 | $25.37 | $25.18 | $25.36 | $20.56 | 5,960 |
2016-08-12 | $25.32 | $25.39 | $25.21 | $25.23 | $20.46 | 6,171 |
2016-08-11 | $25.18 | $25.29 | $25.01 | $25.06 | $20.31 | 7,484 |
2016-08-10 | $25.20 | $25.20 | $25.16 | $25.16 | $20.40 | 927 |
2016-08-09 | $25.12 | $25.37 | $25.09 | $25.18 | $20.42 | 8,013 |
2016-08-08 | $24.91 | $25.31 | $24.91 | $25.12 | $20.37 | 6,335 |
2016-08-05 | $25.28 | $25.28 | $24.98 | $25.19 | $20.42 | 28,889 |
2016-08-04 | $25.21 | $25.21 | $24.80 | $24.96 | $20.24 | 4,903 |
2016-08-03 | $24.96 | $24.96 | $24.80 | $24.80 | $20.11 | 5,630 |
2016-08-02 | $24.94 | $25.16 | $24.80 | $24.87 | $20.16 | 11,814 |
2016-08-01 | $25.09 | $25.18 | $24.95 | $24.96 | $20.24 | 8,252 |
2016-07-29 | $24.90 | $25.11 | $24.90 | $25.03 | $20.29 | 22,785 |
2016-07-28 | $24.88 | $24.91 | $24.81 | $24.81 | $20.12 | 5,906 |
2016-07-27 | $24.76 | $24.86 | $24.76 | $24.82 | $20.12 | 5,052 |
2016-07-26 | $24.91 | $24.91 | $24.78 | $24.82 | $20.12 | 6,066 |
2016-07-25 | $25.03 | $25.25 | $24.46 | $24.91 | $20.20 | 32,624 |
2016-07-22 | $24.64 | $25.33 | $24.64 | $25.00 | $20.27 | 6,011 |
2016-07-21 | $24.87 | $24.93 | $24.80 | $24.82 | $20.12 | 7,201 |
2016-07-20 | $24.84 | $24.96 | $24.75 | $24.91 | $20.20 | 8,551 |
2016-07-19 | $24.73 | $24.84 | $24.72 | $24.83 | $20.13 | 3,304 |
2016-07-18 | $24.68 | $24.90 | $24.68 | $24.79 | $20.10 | 1,412 |
2016-07-15 | $24.90 | $24.90 | $24.73 | $24.88 | $20.17 | 6,391 |
2016-07-14 | $24.83 | $24.92 | $24.81 | $24.90 | $20.19 | 11,507 |
2016-07-13 | $24.82 | $24.82 | $24.80 | $24.82 | $20.12 | 6,408 |
2016-07-12 | $24.77 | $24.86 | $24.73 | $24.82 | $20.13 | 14,791 |
2016-07-11 | $24.90 | $24.90 | $24.69 | $24.74 | $20.06 | 9,903 |
2016-07-08 | $24.54 | $24.66 | $24.49 | $24.61 | $19.96 | 2,647 |
2016-07-07 | $24.50 | $24.50 | $24.38 | $24.38 | $19.77 | 1,544 |
2016-07-06 | $24.29 | $24.46 | $24.28 | $24.46 | $19.83 | 5,105 |
2016-07-05 | $24.53 | $24.53 | $24.41 | $24.41 | $19.79 | 13,955 |
2016-07-01 | $24.30 | $24.66 | $24.30 | $24.60 | $19.95 | 13,738 |
2016-06-30 | $24.60 | $24.60 | $24.43 | $24.46 | $19.83 | 8,094 |
2016-06-29 | $24.37 | $24.40 | $24.32 | $24.33 | $19.73 | 4,250 |
2016-06-28 | $24.09 | $24.09 | $24.02 | $24.08 | $19.52 | 7,600 |
2016-06-27 | $24.00 | $24.00 | $23.86 | $23.92 | $19.33 | 1,897 |
2016-06-24 | $24.25 | $24.30 | $24.03 | $24.08 | $19.45 | 20,560 |
2016-06-23 | $24.57 | $24.62 | $24.57 | $24.62 | $19.89 | 950 |
2016-06-22 | $24.46 | $24.47 | $24.46 | $24.46 | $19.76 | 1,994 |
2016-06-21 | $24.35 | $24.44 | $24.35 | $24.44 | $19.75 | 640 |
2016-06-20 | $24.28 | $24.28 | $24.28 | $24.28 | $19.62 | 64 |
2016-06-17 | $24.23 | $24.28 | $24.17 | $24.28 | $19.62 | 1,200 |
2016-06-16 | $24.04 | $24.20 | $24.04 | $24.20 | $19.55 | 1,600 |
2016-06-15 | $24.16 | $24.25 | $24.12 | $24.22 | $19.57 | 4,002 |
2016-06-14 | $24.10 | $24.12 | $24.05 | $24.11 | $19.48 | 3,204 |
2016-06-13 | $24.07 | $24.36 | $24.07 | $24.24 | $19.59 | 3,913 |
2016-06-10 | $23.84 | $24.43 | $23.84 | $24.33 | $19.66 | 12,481 |
2016-06-09 | $24.38 | $24.59 | $24.38 | $24.57 | $19.85 | 2,329 |
2016-06-08 | $24.66 | $24.66 | $24.61 | $24.61 | $19.88 | 1,490 |
2016-06-07 | $24.53 | $24.56 | $24.52 | $24.56 | $19.84 | 1,546 |
2016-06-06 | $24.39 | $24.46 | $24.39 | $24.44 | $19.75 | 4,114 |
2016-06-03 | $24.23 | $24.33 | $24.23 | $24.29 | $19.63 | 17,820 |
2016-06-02 | $24.12 | $24.18 | $24.12 | $24.18 | $19.54 | 4,873 |
2016-06-01 | $24.05 | $24.12 | $24.05 | $24.12 | $19.49 | 4,770 |
2016-05-31 | $24.14 | $24.15 | $24.05 | $24.11 | $19.48 | 4,254 |
2016-05-27 | $24.12 | $24.13 | $24.04 | $24.10 | $19.47 | 6,944 |
2016-05-26 | $24.11 | $24.12 | $24.05 | $24.10 | $19.47 | 2,991 |
2016-05-25 | $24.05 | $24.05 | $24.02 | $24.02 | $19.41 | 5,528 |
2016-05-24 | $23.92 | $23.95 | $23.92 | $23.95 | $19.35 | 4,014 |
2016-05-23 | $23.85 | $23.86 | $23.82 | $23.84 | $19.26 | 20,931 |
2016-05-20 | $23.85 | $23.85 | $23.85 | $23.85 | $19.27 | 1,101 |
2016-05-19 | $23.70 | $23.80 | $23.68 | $23.80 | $19.23 | 28,847 |
2016-05-18 | $23.95 | $24.01 | $23.83 | $23.86 | $19.28 | 15,266 |
2016-05-17 | $24.01 | $24.04 | $24.00 | $24.00 | $19.39 | 2,372 |
2016-05-16 | $23.90 | $23.90 | $23.90 | $23.90 | $19.31 | 51 |
2016-05-13 | $23.97 | $24.01 | $23.90 | $23.90 | $19.31 | 21,567 |
2016-05-12 | $24.26 | $24.26 | $24.01 | $24.02 | $19.41 | 4,129 |
2016-05-11 | $24.01 | $24.10 | $24.01 | $24.01 | $19.40 | 2,534 |
2016-05-10 | $23.95 | $24.01 | $23.95 | $24.01 | $19.40 | 6,699 |
2016-05-09 | $24.00 | $24.00 | $23.88 | $23.88 | $19.29 | 6,252 |
2016-05-06 | $23.94 | $23.98 | $23.94 | $23.98 | $19.37 | 4,959 |
2016-05-05 | $23.94 | $23.96 | $23.94 | $23.94 | $19.34 | 10,285 |
2016-05-04 | $24.01 | $24.01 | $23.92 | $23.92 | $19.33 | 11,425 |
2016-05-03 | $24.05 | $24.05 | $24.02 | $24.02 | $19.41 | 302 |
2016-05-02 | $24.20 | $24.20 | $24.13 | $24.17 | $19.52 | 3,100 |
2016-04-29 | $24.21 | $24.21 | $24.21 | $24.21 | $19.56 | 159 |
2016-04-28 | $24.20 | $24.21 | $24.15 | $24.21 | $19.56 | 1,399 |
2016-04-27 | $24.00 | $24.22 | $24.00 | $24.22 | $19.57 | 2,947 |
2016-04-26 | $24.08 | $24.12 | $24.08 | $24.11 | $19.48 | 1,319 |
2016-04-25 | $24.00 | $24.03 | $24.00 | $24.01 | $19.40 | 3,719 |
2016-04-22 | $24.04 | $24.06 | $24.03 | $24.03 | $19.42 | 10,772 |
2016-04-21 | $24.16 | $24.17 | $24.05 | $24.10 | $19.47 | 3,537 |
2016-04-20 | $24.19 | $24.25 | $24.19 | $24.25 | $19.60 | 2,626 |
2016-04-19 | $24.24 | $24.25 | $24.22 | $24.25 | $19.59 | 1,114 |
2016-04-18 | $23.90 | $24.10 | $23.90 | $24.10 | $19.47 | 7,774 |
2016-04-15 | $24.00 | $24.05 | $23.99 | $24.01 | $19.40 | 3,587 |
2016-04-14 | $24.19 | $24.19 | $23.99 | $24.04 | $19.42 | 9,146 |
2016-04-13 | $23.99 | $24.06 | $23.98 | $24.06 | $19.44 | 4,012 |
2016-04-12 | $23.99 | $23.99 | $23.80 | $23.91 | $19.32 | 3,812 |
2016-04-11 | $23.56 | $23.89 | $23.56 | $23.83 | $19.25 | 9,184 |
2016-04-08 | $23.75 | $23.81 | $23.75 | $23.76 | $19.20 | 1,012 |
2016-04-07 | $23.71 | $23.73 | $23.62 | $23.64 | $19.10 | 2,673 |
2016-04-06 | $23.43 | $23.70 | $23.43 | $23.70 | $19.15 | 2,156 |
2016-04-05 | $23.88 | $23.88 | $23.63 | $23.64 | $19.10 | 3,091 |
2016-04-04 | $23.99 | $23.99 | $23.78 | $23.80 | $19.23 | 2,290 |
2016-04-01 | $23.76 | $23.85 | $23.73 | $23.85 | $19.27 | 2,658 |
2016-03-31 | $23.81 | $23.90 | $23.81 | $23.82 | $19.25 | 37,778 |
2016-03-30 | $23.75 | $23.86 | $23.75 | $23.81 | $19.24 | 2,326 |
2016-03-29 | $23.57 | $23.69 | $23.57 | $23.69 | $19.14 | 760 |
2016-03-28 | $23.55 | $23.68 | $23.55 | $23.59 | $18.99 | 4,119 |
2016-03-24 | $23.56 | $23.64 | $23.53 | $23.64 | $19.03 | 3,784 |
2016-03-23 | $23.70 | $23.71 | $23.65 | $23.68 | $19.06 | 4,827 |
2016-03-22 | $23.77 | $23.78 | $23.75 | $23.75 | $19.11 | 345 |
2016-03-21 | $23.76 | $23.80 | $23.76 | $23.80 | $19.15 | 331 |
2016-03-18 | $23.70 | $23.86 | $23.70 | $23.78 | $19.14 | 3,487 |
2016-03-17 | $23.70 | $23.77 | $23.70 | $23.77 | $19.13 | 2,518 |
2016-03-16 | $23.42 | $23.57 | $23.33 | $23.57 | $18.97 | 3,828 |
2016-03-15 | $23.29 | $23.38 | $23.29 | $23.37 | $18.81 | 8,676 |
2016-03-14 | $23.37 | $23.51 | $23.37 | $23.47 | $18.89 | 1,846 |
2016-03-11 | $23.48 | $23.48 | $23.48 | $23.48 | $18.90 | 100 |
2016-03-10 | $23.41 | $23.41 | $23.19 | $23.21 | $18.68 | 3,460 |
2016-03-09 | $23.26 | $23.27 | $23.25 | $23.27 | $18.73 | 2,081 |
2016-03-08 | $23.30 | $23.30 | $23.23 | $23.23 | $18.70 | 3,747 |
2016-03-07 | $23.25 | $23.35 | $23.25 | $23.29 | $18.74 | 2,829 |
2016-03-04 | $23.21 | $23.33 | $23.21 | $23.29 | $18.74 | 2,519 |
2016-03-03 | $23.05 | $23.15 | $23.04 | $23.15 | $18.63 | 1,090 |
2016-03-02 | $22.92 | $23.03 | $22.92 | $23.03 | $18.54 | 4,284 |
2016-03-01 | $22.84 | $22.97 | $22.83 | $22.97 | $18.49 | 4,371 |
2016-02-29 | $22.90 | $22.90 | $22.77 | $22.78 | $18.33 | 2,100 |
2016-02-26 | $22.84 | $22.84 | $22.79 | $22.79 | $18.34 | 643 |
2016-02-25 | $22.70 | $22.79 | $22.70 | $22.79 | $18.34 | 1,337 |
2016-02-24 | $22.56 | $22.60 | $22.56 | $22.60 | $18.19 | 200 |
2016-02-23 | $22.67 | $22.68 | $22.66 | $22.66 | $18.24 | 6,809 |
2016-02-22 | $22.59 | $22.61 | $22.59 | $22.61 | $18.20 | 451 |
2016-02-19 | $22.61 | $22.61 | $22.56 | $22.56 | $18.16 | 1,598 |
2016-02-18 | $22.54 | $22.60 | $22.54 | $22.56 | $18.16 | 2,019 |
2016-02-17 | $22.41 | $22.41 | $22.41 | $22.41 | $18.04 | 0 |
2016-02-16 | $22.32 | $22.41 | $22.32 | $22.41 | $18.04 | 4,656 |
2016-02-12 | $22.13 | $22.13 | $22.13 | $22.13 | $17.81 | 30 |
2016-02-11 | $22.13 | $22.13 | $22.11 | $22.13 | $17.81 | 3,412 |
2016-02-10 | $22.21 | $22.33 | $22.21 | $22.33 | $17.97 | 1,907 |
2016-02-09 | $22.13 | $22.23 | $22.12 | $22.23 | $17.89 | 2,642 |
2016-02-08 | $22.41 | $22.41 | $22.21 | $22.24 | $17.90 | 1,826 |
2016-02-05 | $22.46 | $22.46 | $22.39 | $22.41 | $18.04 | 4,250 |
2016-02-04 | $22.57 | $22.64 | $22.55 | $22.55 | $18.15 | 2,721 |
2016-02-03 | $22.47 | $22.55 | $22.40 | $22.54 | $18.14 | 3,428 |
2016-02-02 | $22.39 | $22.51 | $22.39 | $22.40 | $18.03 | 14,200 |
2016-02-01 | $22.56 | $22.61 | $22.55 | $22.59 | $18.18 | 3,089 |
2016-01-29 | $22.49 | $22.61 | $22.49 | $22.58 | $18.17 | 6,478 |
2016-01-28 | $22.31 | $22.33 | $22.31 | $22.33 | $17.97 | 2,154 |
2016-01-27 | $22.27 | $22.35 | $22.19 | $22.23 | $17.89 | 2,052 |
2016-01-26 | $22.25 | $22.30 | $22.25 | $22.28 | $17.93 | 6,206 |
2016-01-25 | $22.21 | $22.21 | $22.19 | $22.19 | $17.86 | 2,255 |
2016-01-22 | $22.28 | $22.28 | $22.22 | $22.26 | $17.92 | 1,851 |
2016-01-21 | $22.00 | $22.13 | $21.96 | $22.00 | $17.71 | 3,373 |
2016-01-20 | $22.00 | $22.00 | $21.84 | $21.97 | $17.68 | 3,845 |
2016-01-19 | $22.10 | $22.20 | $22.09 | $22.13 | $17.81 | 10,098 |
2016-01-15 | $22.11 | $22.12 | $22.02 | $22.10 | $17.79 | 2,257 |
2016-01-14 | $22.24 | $22.41 | $22.24 | $22.37 | $18.00 | 9,474 |
2016-01-13 | $22.42 | $22.49 | $22.31 | $22.31 | $17.96 | 11,214 |
2016-01-12 | $22.42 | $22.46 | $22.40 | $22.46 | $18.08 | 4,859 |
2016-01-11 | $22.52 | $22.52 | $22.38 | $22.44 | $18.06 | 6,255 |
2016-01-08 | $22.53 | $22.60 | $22.50 | $22.50 | $18.11 | 5,160 |
2016-01-07 | $22.64 | $22.68 | $22.57 | $22.58 | $18.17 | 8,595 |
2016-01-06 | $22.84 | $22.84 | $22.77 | $22.77 | $18.33 | 11,847 |
2016-01-05 | $23.09 | $23.09 | $22.91 | $22.93 | $18.45 | 1,822 |
2016-01-04 | $22.90 | $22.92 | $22.81 | $22.87 | $18.41 | 6,636 |
2015-12-31 | $23.15 | $23.19 | $23.09 | $23.09 | $18.58 | 6,137 |
2015-12-30 | $23.18 | $23.21 | $23.17 | $23.20 | $18.67 | 14,801 |
2015-12-29 | $23.24 | $23.27 | $23.23 | $23.27 | $18.73 | 4,418 |
2015-12-28 | $23.38 | $23.38 | $23.32 | $23.36 | $18.66 | 9,433 |
2015-12-24 | $23.36 | $23.42 | $23.36 | $23.38 | $18.68 | 10,787 |
2015-12-23 | $23.30 | $23.38 | $23.30 | $23.36 | $18.67 | 10,096 |
2015-12-22 | $23.21 | $23.25 | $23.19 | $23.23 | $18.56 | 14,501 |
2015-12-21 | $23.12 | $23.20 | $23.12 | $23.17 | $18.52 | 9,383 |
2015-12-18 | $23.16 | $23.19 | $23.12 | $23.12 | $18.48 | 18,789 |
2015-12-17 | $23.19 | $23.24 | $23.18 | $23.19 | $18.53 | 15,186 |
2015-12-16 | $23.30 | $23.30 | $23.17 | $23.25 | $18.58 | 9,367 |
2015-12-15 | $23.03 | $23.21 | $23.03 | $23.14 | $18.50 | 6,800 |
2015-12-14 | $23.05 | $23.05 | $23.04 | $23.04 | $18.41 | 2,418 |
2015-12-11 | $23.25 | $23.25 | $23.06 | $23.06 | $18.43 | 3,711 |
2015-12-10 | $23.35 | $23.35 | $23.28 | $23.28 | $18.60 | 8,890 |
2015-12-09 | $23.29 | $23.51 | $23.29 | $23.33 | $18.64 | 14,157 |
2015-12-08 | $23.41 | $23.46 | $23.36 | $23.40 | $18.70 | 2,472 |
2015-12-07 | $23.69 | $23.69 | $23.48 | $23.50 | $18.78 | 5,870 |
2015-12-04 | $23.57 | $23.57 | $23.57 | $23.57 | $18.84 | 423 |
2015-12-03 | $23.52 | $23.60 | $23.42 | $23.48 | $18.76 | 21,925 |
2015-12-02 | $23.87 | $23.87 | $23.57 | $23.57 | $18.84 | 9,707 |
2015-12-01 | $23.55 | $23.73 | $23.55 | $23.72 | $18.96 | 19,046 |
2015-11-30 | $23.64 | $23.64 | $23.55 | $23.55 | $18.82 | 2,202 |
2015-11-27 | $23.63 | $23.64 | $23.61 | $23.64 | $18.89 | 1,680 |
2015-11-25 | $23.67 | $23.70 | $23.65 | $23.66 | $18.91 | 10,774 |
2015-11-24 | $23.64 | $23.69 | $23.58 | $23.67 | $18.92 | 11,801 |
2015-11-23 | $23.65 | $23.66 | $23.64 | $23.64 | $18.89 | 14,319 |
2015-11-20 | $23.71 | $23.72 | $23.67 | $23.67 | $18.92 | 5,202 |
2015-11-19 | $23.63 | $23.65 | $23.62 | $23.63 | $18.89 | 22,448 |
2015-11-18 | $23.46 | $23.58 | $23.46 | $23.57 | $18.84 | 18,536 |
2015-11-17 | $23.46 | $23.47 | $23.44 | $23.47 | $18.76 | 6,979 |
2015-11-16 | $23.34 | $23.40 | $23.29 | $23.40 | $18.70 | 1,767 |
2015-11-13 | $23.38 | $23.38 | $23.28 | $23.28 | $18.60 | 2,636 |
2015-11-12 | $23.47 | $23.48 | $23.41 | $23.44 | $18.73 | 14,906 |
2015-11-11 | $23.53 | $23.59 | $23.52 | $23.52 | $18.80 | 12,126 |
2015-11-10 | $23.50 | $23.55 | $23.49 | $23.51 | $18.79 | 11,955 |
2015-11-09 | $23.66 | $23.66 | $23.46 | $23.49 | $18.77 | 13,272 |
2015-11-06 | $23.83 | $23.83 | $23.62 | $23.66 | $18.91 | 22,738 |
2015-11-05 | $23.80 | $23.84 | $23.80 | $23.83 | $19.04 | 24,353 |
2015-11-04 | $23.82 | $23.93 | $23.82 | $23.87 | $19.07 | 12,688 |
2015-11-03 | $23.97 | $23.97 | $23.87 | $23.97 | $19.16 | 19,068 |
2015-11-02 | $23.84 | $23.90 | $23.84 | $23.90 | $19.10 | 4,167 |
2015-10-30 | $23.82 | $23.83 | $23.79 | $23.83 | $19.04 | 3,463 |
2015-10-29 | $23.82 | $23.82 | $23.77 | $23.80 | $19.02 | 9,563 |
2015-10-28 | $23.94 | $23.94 | $23.86 | $23.87 | $19.08 | 2,905 |
2015-10-27 | $23.85 | $23.85 | $23.84 | $23.85 | $19.06 | 16,926 |
2015-10-26 | $23.94 | $23.94 | $23.94 | $23.94 | $19.13 | 2,084 |
2015-10-23 | $23.83 | $23.96 | $23.83 | $23.94 | $19.13 | 6,158 |
2015-10-22 | $23.95 | $23.98 | $23.91 | $23.92 | $19.12 | 4,340 |
2015-10-21 | $23.89 | $23.90 | $23.81 | $23.83 | $19.04 | 3,840 |
2015-10-20 | $23.90 | $23.90 | $23.85 | $23.86 | $19.07 | 7,011 |
2015-10-19 | $23.94 | $23.94 | $23.85 | $23.91 | $19.10 | 2,200 |
2015-10-16 | $23.92 | $23.97 | $23.92 | $23.97 | $19.15 | 2,593 |
2015-10-15 | $23.76 | $23.93 | $23.76 | $23.93 | $19.12 | 4,602 |
2015-10-14 | $23.65 | $23.86 | $23.65 | $23.81 | $19.02 | 1,270 |
2015-10-13 | $23.81 | $23.81 | $23.77 | $23.79 | $19.01 | 1,491 |
2015-10-12 | $23.87 | $23.87 | $23.87 | $23.87 | $19.08 | 400 |
2015-10-09 | $23.85 | $23.85 | $23.85 | $23.85 | $19.06 | 1,232 |
2015-10-08 | $23.74 | $23.81 | $23.74 | $23.81 | $19.03 | 1,254 |
2015-10-07 | $23.63 | $23.75 | $23.62 | $23.69 | $18.93 | 3,217 |
2015-10-06 | $23.70 | $23.70 | $23.52 | $23.55 | $18.82 | 2,854 |
2015-10-05 | $23.51 | $23.54 | $23.48 | $23.54 | $18.81 | 2,001 |
2015-10-02 | $23.19 | $23.31 | $23.18 | $23.31 | $18.63 | 943 |
2015-10-01 | $23.03 | $23.19 | $23.03 | $23.08 | $18.44 | 19,229 |
2015-09-30 | $23.06 | $23.06 | $23.01 | $23.02 | $18.40 | 4,852 |
2015-09-29 | $22.88 | $22.93 | $22.84 | $22.89 | $18.29 | 7,231 |
2015-09-28 | $23.01 | $23.01 | $22.85 | $22.88 | $18.28 | 7,772 |
2015-09-25 | $23.43 | $23.45 | $23.36 | $23.36 | $18.48 | 8,498 |
2015-09-24 | $23.13 | $23.38 | $23.13 | $23.34 | $18.47 | 8,743 |
2015-09-23 | $23.33 | $23.45 | $23.33 | $23.37 | $18.49 | 6,379 |
2015-09-22 | $23.42 | $23.45 | $23.41 | $23.45 | $18.55 | 2,534 |
2015-09-21 | $23.69 | $23.70 | $23.61 | $23.63 | $18.70 | 8,969 |
2015-09-18 | $23.91 | $23.91 | $23.69 | $23.70 | $18.75 | 8,843 |
2015-09-17 | $23.73 | $24.00 | $23.72 | $23.99 | $18.98 | 4,343 |
2015-09-16 | $23.65 | $23.75 | $23.65 | $23.75 | $18.79 | 2,836 |
2015-09-15 | $23.69 | $23.69 | $23.57 | $23.65 | $18.71 | 19,012 |
2015-09-14 | $23.57 | $23.57 | $23.53 | $23.53 | $18.62 | 1,311 |
2015-09-11 | $23.53 | $23.59 | $23.53 | $23.59 | $18.66 | 4,846 |
2015-09-10 | $23.50 | $23.56 | $23.50 | $23.55 | $18.63 | 3,319 |
2015-09-09 | $23.57 | $23.57 | $23.50 | $23.50 | $18.59 | 2,077 |
2015-09-08 | $23.31 | $23.52 | $23.31 | $23.51 | $18.60 | 6,774 |
Cambria Global Asset Allocation ETF (GAA) News Headlines
Recent Cambria Global Asset Allocation ETF (GAA) News
Similar Companies to Cambria Global Asset Allocation ETF (GAA) 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 | -- | -- | -- |