Cambria Global Momentum ETF (GMOM) Exchange: BATS
Data as of May 9, 2025
$28.73 ($0.03) 0.11%
Cambria Global Momentum ETF - Daily Information
Click for more stock information on Cambria Global Momentum ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $28.86 |
Previous Close | $28.73 |
High | $28.86 |
Low | $28.66 |
Adjusted Open | $28.86 |
Previous Adjusted Close | $28.73 |
Adjusted High | $28.86 |
Adjusted Low | $28.66 |
About Cambria Global Momentum ETF (GMOM)
The Fund is considered a "fund of funds" that seeks to achieve its investment objective by primarily investing in other exchange-traded funds (the "ETFs") and other exchange traded products ("ETPs") including, but not limited to, exchange-traded notes ("ETNs"), exchange traded currency trusts, closed-end funds, and real estate investment trusts (together, "Underlying Vehicles") that offer diversified exposure, including inverse exposure, to global regions (including emerging markets), countries, styles (i.e., market capitalization, value, growth, etc.) and sectors. The Fund will invest in Underlying Vehicles, including affiliated and unaffiliated ETPs, spanning all the major world asset and instrument classes including equities, bonds (including high yield bonds, which are commonly referred to as "junk bonds"), real estate, derivatives, commodities, and currencies. The Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), will actively manage the Fund's portfolio utilizing a quantitative strategy with risk management controls in an attempt to protect capital. Cambria's model combines momentum and trend factors to select Underlying Vehicles for the Fund. The Fund looks to allocate to the top-performing assets based on absolute and relative momentum, typically measured over periods of less than two years. Through Underlying Vehicles, the Fund may have exposure to companies in any industry and of any market capitalization. In addition to Underlying Vehicles, the Fund may invest up to 20% of its net assets directly in other securities and financial instruments, including futures, cash and cash equivalents. Under normal market conditions, the Fund expects to invest at least 40% of its net assets in securities of issuers located in at least three different countries (including the United States). 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 monthly. As a result, the Fund may experience high portfolio turnover. • ETFs are registered investment companies whose shares are exchange-traded and give investors a proportional interest in the pool of securities and other assets held by the ETF. • ETPs are exchange-traded equity securities whose value derives from an underlying asset or portfolio of assets, which may correlate to a benchmark, such as a commodity, currency, interest rate or index. ETFs are one type of ETP. • ETNs are unsecured and unsubordinated debt securities whose value derives, in part, from an underlying asset or benchmark and, in part, from the credit quality of the issuer.
Invest in Cambria Global Momentum ETF (GMOM)
Historical Stock Data for Cambria Global Momentum ETF (GMOM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $28.86 | $28.86 | $28.66 | $28.73 | $28.73 | 1,735 |
2025-04-28 | $28.56 | $28.69 | $28.54 | $28.69 | $28.69 | 2,154 |
2025-04-25 | $28.53 | $28.58 | $28.43 | $28.58 | $28.58 | 1,942 |
2025-04-24 | $28.60 | $28.75 | $28.60 | $28.75 | $28.75 | 833 |
2025-04-23 | $28.59 | $28.65 | $28.41 | $28.48 | $28.48 | 6,790 |
2025-04-22 | $28.43 | $28.67 | $28.43 | $28.53 | $28.53 | 50,837 |
2025-04-21 | $28.33 | $28.33 | $28.09 | $28.21 | $28.21 | 5,203 |
2025-04-17 | $28.29 | $28.40 | $28.11 | $28.23 | $28.23 | 3,302 |
2025-04-16 | $28.16 | $28.18 | $28.02 | $28.07 | $28.07 | 14,778 |
2025-04-15 | $28.09 | $28.13 | $27.95 | $27.95 | $27.95 | 2,674 |
2025-04-14 | $28.37 | $28.37 | $27.77 | $27.89 | $27.89 | 3,830 |
2025-04-11 | $27.32 | $27.72 | $27.32 | $27.69 | $27.69 | 3,574 |
2025-04-10 | $27.12 | $27.12 | $26.74 | $27.00 | $27.00 | 5,429 |
2025-04-09 | $25.91 | $27.20 | $25.48 | $27.08 | $27.08 | 13,165 |
2025-04-08 | $26.67 | $26.72 | $25.79 | $25.79 | $25.79 | 1,798 |
2025-04-07 | $26.23 | $27.09 | $25.89 | $26.06 | $26.06 | 6,834 |
2025-04-04 | $27.51 | $27.51 | $26.60 | $26.67 | $26.67 | 14,676 |
2025-04-03 | $28.38 | $28.47 | $28.16 | $28.16 | $28.16 | 15,098 |
2025-04-02 | $28.68 | $28.85 | $28.67 | $28.83 | $28.83 | 4,581 |
2025-04-01 | $28.59 | $28.78 | $28.59 | $28.69 | $28.69 | 5,304 |
2025-03-31 | $28.44 | $28.59 | $28.42 | $28.59 | $28.59 | 3,444 |
2025-03-28 | $28.69 | $28.69 | $28.35 | $28.40 | $28.40 | 4,976 |
2025-03-27 | $28.73 | $28.78 | $28.72 | $28.72 | $28.72 | 1,655 |
2025-03-26 | $28.50 | $28.78 | $28.47 | $28.52 | $28.52 | 9,229 |
2025-03-25 | $28.78 | $28.88 | $28.69 | $28.69 | $28.69 | 7,697 |
2025-03-24 | $29.23 | $29.23 | $29.08 | $29.12 | $29.12 | 3,025 |
2025-03-21 | $28.86 | $28.97 | $28.86 | $28.92 | $28.92 | 1,505 |
2025-03-20 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 625 |
2025-03-19 | $29.21 | $29.26 | $29.16 | $29.23 | $29.23 | 2,681 |
2025-03-18 | $29.12 | $29.12 | $29.03 | $29.03 | $29.03 | 4,274 |
2025-03-17 | $29.03 | $29.16 | $28.99 | $29.16 | $29.16 | 3,331 |
2025-03-14 | $28.65 | $28.86 | $28.59 | $28.86 | $28.86 | 3,755 |
2025-03-13 | $28.52 | $28.53 | $28.35 | $28.35 | $28.35 | 5,251 |
2025-03-12 | $28.53 | $28.53 | $28.31 | $28.48 | $28.48 | 6,238 |
2025-03-11 | $28.49 | $28.51 | $28.01 | $28.24 | $28.24 | 4,798 |
2025-03-10 | $28.78 | $28.78 | $28.27 | $28.34 | $28.34 | 23,037 |
2025-03-07 | $28.97 | $28.97 | $28.65 | $28.87 | $28.87 | 45,237 |
2025-03-06 | $28.81 | $28.82 | $28.37 | $28.43 | $28.43 | 6,943 |
2025-03-05 | $29.03 | $29.03 | $28.70 | $28.99 | $28.99 | 3,959 |
2025-03-04 | $28.62 | $29.09 | $28.54 | $28.78 | $28.78 | 9,215 |
2025-03-03 | $29.44 | $29.50 | $28.86 | $28.98 | $28.98 | 6,895 |
2025-02-28 | $29.08 | $29.20 | $28.85 | $29.20 | $29.20 | 10,130 |
2025-02-27 | $29.35 | $29.35 | $29.04 | $29.08 | $29.08 | 6,968 |
2025-02-26 | $29.51 | $29.59 | $29.30 | $29.35 | $29.35 | 7,551 |
2025-02-25 | $29.29 | $29.48 | $29.25 | $29.37 | $29.37 | 8,503 |
2025-02-24 | $29.71 | $29.78 | $29.49 | $29.49 | $29.49 | 6,688 |
2025-02-21 | $29.85 | $29.85 | $29.57 | $29.59 | $29.59 | 9,930 |
2025-02-20 | $30.08 | $30.14 | $30.01 | $30.06 | $30.06 | 5,130 |
2025-02-19 | $30.09 | $30.11 | $30.02 | $30.11 | $30.11 | 1,983 |
2025-02-18 | $30.31 | $30.31 | $30.06 | $30.08 | $30.08 | 5,392 |
2025-02-14 | $30.28 | $30.30 | $30.11 | $30.20 | $30.20 | 6,083 |
2025-02-13 | $29.84 | $30.07 | $29.84 | $30.07 | $30.07 | 7,331 |
2025-02-12 | $29.78 | $29.90 | $29.71 | $29.80 | $29.80 | 6,305 |
2025-02-11 | $29.84 | $29.90 | $29.83 | $29.86 | $29.86 | 6,405 |
2025-02-10 | $29.81 | $29.81 | $29.78 | $29.78 | $29.78 | 1,160 |
2025-02-07 | $29.72 | $29.86 | $29.69 | $29.69 | $29.69 | 2,875 |
2025-02-06 | $29.74 | $29.90 | $29.74 | $29.76 | $29.76 | 3,152 |
2025-02-05 | $29.79 | $29.96 | $29.75 | $29.86 | $29.86 | 49,759 |
2025-02-04 | $29.68 | $29.89 | $29.67 | $29.74 | $29.74 | 15,791 |
2025-02-03 | $29.12 | $29.76 | $29.12 | $29.58 | $29.58 | 6,916 |
2025-01-31 | $30.04 | $30.04 | $29.74 | $29.76 | $29.76 | 2,136 |
2025-01-30 | $30.12 | $30.12 | $29.96 | $29.96 | $29.96 | 3,495 |
2025-01-29 | $29.89 | $29.91 | $29.62 | $29.62 | $29.62 | 8,079 |
2025-01-28 | $29.78 | $29.81 | $29.78 | $29.81 | $29.81 | 10,497 |
2025-01-27 | $29.81 | $29.81 | $29.63 | $29.65 | $29.65 | 4,796 |
2025-01-24 | $30.07 | $30.07 | $29.92 | $29.92 | $29.92 | 2,480 |
2025-01-23 | $29.96 | $30.04 | $29.85 | $29.89 | $29.89 | 9,199 |
2025-01-22 | $30.04 | $30.04 | $29.86 | $29.86 | $29.86 | 15,902 |
2025-01-21 | $29.89 | $30.01 | $29.82 | $29.94 | $29.94 | 4,927 |
2025-01-17 | $29.77 | $29.77 | $29.49 | $29.56 | $29.56 | 783 |
2025-01-16 | $29.38 | $29.43 | $29.29 | $29.43 | $29.43 | 812 |
2025-01-15 | $29.34 | $29.34 | $29.20 | $29.24 | $29.24 | 4,386 |
2025-01-14 | $28.87 | $28.87 | $28.80 | $28.86 | $28.86 | 835 |
2025-01-13 | $28.40 | $28.74 | $28.40 | $28.74 | $28.74 | 13,685 |
2025-01-10 | $28.78 | $28.78 | $28.51 | $28.51 | $28.51 | 2,896 |
2025-01-08 | $28.86 | $28.94 | $28.72 | $28.79 | $28.79 | 85,103 |
2025-01-07 | $29.38 | $29.38 | $28.95 | $28.95 | $28.95 | 1,755 |
2025-01-06 | $29.01 | $29.45 | $29.01 | $29.10 | $29.10 | 3,917 |
2025-01-03 | $29.04 | $29.18 | $29.01 | $29.18 | $29.18 | 8,764 |
2025-01-02 | $29.10 | $29.10 | $28.74 | $28.83 | $28.83 | 14,354 |
2024-12-31 | $28.88 | $28.88 | $28.64 | $28.73 | $28.73 | 2,942 |
2024-12-30 | $28.84 | $28.84 | $28.51 | $28.69 | $28.69 | 8,914 |
2024-12-27 | $29.03 | $29.03 | $28.83 | $28.91 | $28.91 | 5,089 |
2024-12-26 | $29.04 | $29.18 | $29.04 | $29.10 | $29.10 | 2,334 |
2024-12-24 | $29.00 | $29.00 | $28.95 | $28.99 | $28.99 | 1,296 |
2024-12-23 | $28.39 | $29.07 | $28.39 | $28.79 | $28.79 | 3,100 |
2024-12-20 | $28.99 | $29.02 | $28.92 | $28.92 | $28.85 | 1,249 |
2024-12-19 | $28.84 | $28.89 | $28.62 | $28.62 | $28.55 | 3,314 |
2024-12-18 | $29.88 | $29.91 | $28.85 | $28.89 | $28.82 | 5,205 |
2024-12-17 | $29.89 | $29.96 | $29.75 | $29.79 | $29.72 | 2,438 |
2024-12-16 | $29.86 | $30.11 | $29.81 | $29.94 | $29.87 | 8,879 |
2024-12-13 | $28.86 | $29.93 | $28.86 | $29.91 | $29.83 | 12,583 |
2024-12-12 | $30.17 | $30.25 | $29.98 | $29.99 | $29.91 | 4,426 |
2024-12-11 | $30.27 | $30.27 | $30.08 | $30.22 | $30.15 | 2,168 |
2024-12-10 | $30.18 | $30.18 | $29.70 | $29.85 | $29.78 | 4,990 |
2024-12-09 | $30.48 | $30.52 | $30.13 | $30.13 | $30.05 | 4,172 |
2024-12-06 | $30.31 | $30.31 | $30.10 | $30.20 | $30.13 | 2,753 |
2024-12-05 | $30.65 | $30.65 | $30.31 | $30.33 | $30.26 | 4,327 |
2024-12-04 | $30.49 | $30.53 | $30.18 | $30.40 | $30.33 | 58,568 |
2024-12-03 | $30.41 | $30.41 | $30.16 | $30.16 | $30.09 | 12,609 |
2024-12-02 | $30.43 | $30.43 | $30.31 | $30.32 | $30.24 | 2,213 |
2024-11-29 | $30.52 | $30.52 | $30.45 | $30.45 | $30.45 | 818 |
2024-11-27 | $30.52 | $30.52 | $30.32 | $30.32 | $30.32 | 3,325 |
2024-11-26 | $30.25 | $30.29 | $30.04 | $30.16 | $30.16 | 2,791 |
2024-11-25 | $30.46 | $30.49 | $29.85 | $30.27 | $30.27 | 10,761 |
2024-11-22 | $30.21 | $30.32 | $30.20 | $30.26 | $30.26 | 3,383 |
2024-11-21 | $29.64 | $30.04 | $29.59 | $30.04 | $30.04 | 5,755 |
2024-11-20 | $29.56 | $29.70 | $29.50 | $29.68 | $29.68 | 19,318 |
2024-11-19 | $29.64 | $29.64 | $29.18 | $29.40 | $29.40 | 12,108 |
2024-11-18 | $29.19 | $29.70 | $29.19 | $29.65 | $29.65 | 11,192 |
2024-11-15 | $29.08 | $29.57 | $29.01 | $29.32 | $29.32 | 16,147 |
2024-11-14 | $29.74 | $29.74 | $29.27 | $29.40 | $29.40 | 5,915 |
2024-11-13 | $29.96 | $29.96 | $29.52 | $29.59 | $29.59 | 2,695 |
2024-11-12 | $29.94 | $29.98 | $29.45 | $29.71 | $29.71 | 53,965 |
2024-11-11 | $30.01 | $30.02 | $29.96 | $30.02 | $30.02 | 708 |
2024-11-08 | $30.04 | $30.08 | $29.91 | $29.96 | $29.96 | 8,589 |
2024-11-07 | $30.05 | $30.10 | $29.99 | $30.02 | $30.02 | 3,047 |
2024-11-06 | $29.77 | $29.90 | $29.51 | $29.90 | $29.90 | 6,264 |
2024-11-05 | $28.99 | $29.35 | $28.34 | $29.15 | $29.15 | 2,985 |
2024-11-04 | $29.30 | $29.30 | $28.85 | $28.85 | $28.85 | 17,036 |
2024-11-01 | $29.60 | $29.60 | $29.06 | $29.11 | $29.11 | 8,688 |
2024-10-31 | $29.39 | $29.39 | $29.25 | $29.30 | $29.30 | 2,228 |
2024-10-30 | $29.71 | $29.71 | $29.50 | $29.50 | $29.50 | 1,550 |
2024-10-29 | $29.66 | $29.73 | $29.56 | $29.68 | $29.68 | 10,919 |
2024-10-28 | $29.97 | $29.97 | $29.63 | $29.67 | $29.67 | 2,282 |
2024-10-25 | $29.63 | $29.68 | $29.46 | $29.52 | $29.52 | 3,382 |
2024-10-24 | $29.67 | $29.68 | $29.21 | $29.21 | $29.21 | 31,374 |
2024-10-23 | $29.79 | $29.79 | $29.28 | $29.45 | $29.45 | 2,342 |
2024-10-22 | $29.90 | $29.92 | $29.58 | $29.63 | $29.63 | 39,396 |
2024-10-21 | $30.00 | $30.00 | $29.74 | $29.87 | $29.87 | 3,716 |
2024-10-18 | $29.91 | $29.99 | $29.82 | $29.82 | $29.82 | 3,621 |
2024-10-17 | $29.78 | $30.05 | $29.77 | $29.77 | $29.77 | 1,858 |
2024-10-16 | $29.83 | $29.85 | $29.67 | $29.67 | $29.67 | 2,681 |
2024-10-15 | $29.76 | $29.76 | $29.57 | $29.60 | $29.60 | 3,283 |
2024-10-14 | $29.44 | $29.69 | $29.44 | $29.50 | $29.50 | 2,951 |
2024-10-11 | $29.53 | $29.53 | $29.45 | $29.45 | $29.45 | 9,859 |
2024-10-10 | $29.25 | $29.25 | $29.09 | $29.14 | $29.14 | 6,408 |
2024-10-09 | $29.29 | $29.31 | $28.95 | $28.95 | $28.95 | 3,723 |
2024-10-08 | $29.28 | $29.30 | $29.26 | $29.30 | $29.30 | 674 |
2024-10-07 | $29.56 | $29.65 | $29.30 | $29.30 | $29.30 | 9,401 |
2024-10-04 | $29.53 | $29.61 | $29.46 | $29.61 | $29.61 | 3,949 |
2024-10-03 | $29.34 | $29.34 | $29.24 | $29.34 | $29.34 | 4,819 |
2024-10-02 | $29.65 | $29.81 | $29.24 | $29.24 | $29.24 | 11,114 |
2024-10-01 | $29.72 | $29.72 | $29.51 | $29.64 | $29.64 | 6,120 |
2024-09-30 | $29.67 | $29.68 | $29.52 | $29.60 | $29.60 | 7,341 |
2024-09-27 | $29.98 | $29.98 | $29.66 | $29.66 | $29.66 | 1,859 |
2024-09-26 | $29.76 | $29.87 | $29.76 | $29.78 | $29.78 | 6,630 |
2024-09-25 | $29.69 | $29.69 | $29.50 | $29.53 | $29.53 | 2,378 |
2024-09-24 | $29.68 | $29.76 | $29.68 | $29.69 | $29.69 | 2,239 |
2024-09-23 | $28.94 | $29.60 | $28.94 | $29.53 | $29.53 | 3,495 |
2024-09-20 | $29.72 | $29.72 | $29.52 | $29.59 | $29.24 | 4,376 |
2024-09-19 | $29.79 | $29.79 | $29.51 | $29.79 | $29.44 | 6,583 |
2024-09-18 | $29.05 | $29.44 | $28.93 | $28.93 | $28.59 | 7,356 |
2024-09-17 | $29.44 | $29.44 | $29.18 | $29.18 | $28.83 | 4,100 |
2024-09-16 | $28.93 | $29.22 | $28.93 | $29.06 | $28.71 | 9,781 |
2024-09-13 | $28.91 | $28.94 | $28.85 | $28.93 | $28.59 | 3,504 |
2024-09-12 | $28.69 | $28.85 | $28.68 | $28.72 | $28.38 | 5,897 |
2024-09-11 | $28.00 | $28.38 | $27.88 | $28.28 | $27.94 | 10,762 |
2024-09-10 | $28.16 | $28.40 | $28.09 | $28.19 | $27.85 | 8,077 |
2024-09-09 | $28.17 | $28.35 | $28.16 | $28.23 | $27.90 | 12,289 |
2024-09-06 | $28.52 | $28.52 | $27.85 | $27.85 | $27.52 | 6,351 |
2024-09-05 | $28.69 | $28.69 | $28.36 | $28.37 | $28.03 | 9,924 |
2024-09-04 | $28.35 | $28.64 | $28.35 | $28.50 | $28.16 | 2,994 |
2024-09-03 | $29.12 | $29.12 | $28.57 | $28.57 | $28.23 | 2,283 |
2024-08-30 | $29.34 | $29.34 | $29.03 | $29.13 | $28.78 | 4,469 |
2024-08-29 | $29.26 | $29.26 | $29.05 | $29.13 | $28.79 | 4,649 |
2024-08-28 | $29.09 | $29.26 | $28.79 | $28.79 | $28.45 | 14,242 |
2024-08-27 | $29.28 | $29.28 | $29.01 | $29.07 | $28.72 | 7,597 |
2024-08-26 | $29.30 | $29.49 | $28.94 | $28.94 | $28.60 | 2,525 |
2024-08-23 | $29.09 | $29.26 | $29.03 | $29.17 | $28.82 | 2,191 |
2024-08-22 | $28.95 | $28.97 | $28.75 | $28.75 | $28.40 | 1,565 |
2024-08-21 | $28.99 | $29.02 | $28.85 | $28.85 | $28.51 | 6,751 |
2024-08-20 | $29.07 | $29.11 | $28.60 | $28.73 | $28.39 | 5,400 |
2024-08-19 | $28.63 | $29.02 | $28.58 | $29.02 | $28.67 | 6,231 |
2024-08-16 | $28.81 | $28.81 | $28.48 | $28.54 | $28.20 | 10,324 |
2024-08-15 | $28.54 | $28.56 | $28.27 | $28.56 | $28.22 | 6,142 |
2024-08-14 | $28.22 | $28.25 | $28.18 | $28.25 | $27.91 | 6,426 |
2024-08-13 | $28.22 | $28.22 | $28.02 | $28.15 | $27.81 | 4,679 |
2024-08-12 | $27.98 | $28.07 | $27.90 | $27.97 | $27.64 | 77,386 |
2024-08-09 | $27.76 | $27.76 | $27.55 | $27.64 | $27.31 | 4,602 |
2024-08-08 | $27.50 | $27.71 | $27.26 | $27.60 | $27.27 | 49,020 |
2024-08-07 | $27.71 | $27.77 | $26.85 | $26.85 | $26.53 | 40,231 |
2024-08-06 | $27.00 | $27.22 | $26.98 | $27.11 | $26.79 | 68,056 |
2024-08-05 | $27.48 | $27.48 | $26.62 | $26.72 | $26.41 | 35,225 |
2024-08-02 | $28.50 | $28.50 | $28.07 | $28.08 | $27.75 | 13,776 |
2024-08-01 | $28.96 | $28.96 | $28.54 | $28.78 | $28.43 | 25,640 |
2024-07-31 | $29.34 | $29.52 | $29.29 | $29.40 | $29.05 | 19,284 |
2024-07-30 | $29.16 | $29.16 | $28.93 | $28.98 | $28.64 | 9,479 |
2024-07-29 | $29.24 | $29.27 | $28.80 | $28.85 | $28.51 | 10,314 |
2024-07-26 | $29.17 | $29.20 | $29.00 | $29.02 | $28.67 | 5,214 |
2024-07-25 | $28.98 | $28.98 | $28.58 | $28.84 | $28.50 | 8,114 |
2024-07-24 | $29.29 | $29.29 | $28.79 | $28.79 | $28.45 | 18,286 |
2024-07-23 | $29.31 | $29.35 | $29.17 | $29.21 | $28.87 | 52,660 |
2024-07-22 | $29.02 | $29.40 | $29.02 | $29.06 | $28.71 | 70,365 |
2024-07-19 | $29.09 | $29.20 | $28.93 | $28.93 | $28.59 | 10,068 |
2024-07-18 | $29.76 | $29.77 | $29.23 | $29.31 | $28.96 | 60,908 |
2024-07-17 | $29.97 | $29.99 | $29.56 | $29.65 | $29.30 | 236,168 |
2024-07-16 | $29.32 | $29.90 | $29.32 | $29.85 | $29.49 | 21,595 |
2024-07-15 | $29.24 | $29.35 | $29.03 | $29.25 | $28.90 | 5,457 |
2024-07-12 | $29.20 | $29.24 | $29.12 | $29.17 | $28.82 | 10,081 |
2024-07-11 | $29.14 | $29.24 | $28.78 | $28.95 | $28.61 | 139,108 |
2024-07-10 | $28.96 | $29.09 | $28.85 | $29.09 | $28.74 | 31,917 |
2024-07-09 | $29.00 | $29.00 | $28.78 | $28.83 | $28.48 | 5,714 |
2024-07-08 | $28.78 | $29.07 | $28.78 | $28.86 | $28.52 | 14,289 |
2024-07-05 | $29.20 | $29.20 | $28.99 | $29.03 | $28.68 | 6,037 |
2024-07-03 | $28.96 | $29.15 | $28.94 | $28.94 | $28.60 | 11,312 |
2024-07-02 | $28.80 | $28.80 | $28.58 | $28.69 | $28.34 | 5,485 |
2024-07-01 | $28.85 | $28.85 | $28.29 | $28.38 | $28.04 | 9,411 |
2024-06-28 | $28.48 | $28.77 | $28.48 | $28.52 | $28.18 | 8,376 |
2024-06-27 | $28.44 | $28.63 | $28.38 | $28.38 | $28.04 | 11,390 |
2024-06-26 | $28.57 | $28.60 | $28.48 | $28.48 | $28.14 | 1,513 |
2024-06-25 | $28.54 | $28.85 | $28.39 | $28.84 | $28.50 | 22,637 |
2024-06-24 | $28.47 | $28.85 | $28.32 | $28.45 | $28.11 | 3,407 |
2024-06-21 | $28.68 | $28.76 | $28.46 | $28.55 | $28.11 | 10,137 |
2024-06-20 | $28.41 | $28.88 | $28.41 | $28.79 | $28.35 | 26,923 |
2024-06-18 | $28.72 | $28.92 | $28.72 | $28.83 | $28.39 | 4,632 |
2024-06-17 | $28.63 | $28.82 | $28.63 | $28.79 | $28.35 | 5,083 |
2024-06-14 | $28.60 | $28.60 | $28.33 | $28.46 | $28.02 | 25,161 |
2024-06-13 | $28.90 | $29.23 | $28.82 | $29.05 | $28.61 | 56,918 |
2024-06-12 | $28.88 | $28.88 | $28.72 | $28.83 | $28.38 | 7,115 |
2024-06-11 | $28.70 | $28.76 | $28.64 | $28.74 | $28.30 | 17,568 |
2024-06-10 | $28.85 | $28.89 | $28.65 | $28.79 | $28.35 | 20,095 |
2024-06-07 | $28.87 | $28.88 | $28.85 | $28.87 | $28.87 | 1,497 |
2024-06-06 | $29.24 | $29.24 | $29.20 | $29.20 | $29.20 | 2,630 |
2024-06-05 | $29.09 | $29.21 | $29.09 | $29.21 | $29.21 | 953 |
2024-06-04 | $29.06 | $29.06 | $28.88 | $29.00 | $29.00 | 14,605 |
2024-06-03 | $29.27 | $29.39 | $28.85 | $28.93 | $28.93 | 6,917 |
2024-05-31 | $29.25 | $29.25 | $28.88 | $28.94 | $28.94 | 4,111 |
2024-05-30 | $29.23 | $29.23 | $29.06 | $29.07 | $29.07 | 4,943 |
2024-05-29 | $29.30 | $29.33 | $29.20 | $29.20 | $29.20 | 7,299 |
2024-05-28 | $29.17 | $29.37 | $29.17 | $29.32 | $29.32 | 5,247 |
2024-05-24 | $29.22 | $29.25 | $29.03 | $29.10 | $29.10 | 8,748 |
2024-05-23 | $29.59 | $29.59 | $29.15 | $29.19 | $29.19 | 14,609 |
2024-05-22 | $29.51 | $29.51 | $29.17 | $29.23 | $29.23 | 7,121 |
2024-05-21 | $29.60 | $29.61 | $29.34 | $29.49 | $29.49 | 14,222 |
2024-05-20 | $29.23 | $29.56 | $29.23 | $29.56 | $29.56 | 1,736 |
2024-05-17 | $29.49 | $29.49 | $29.24 | $29.43 | $29.43 | 11,120 |
2024-05-16 | $29.43 | $29.43 | $29.20 | $29.30 | $29.30 | 10,735 |
2024-05-15 | $29.00 | $29.42 | $29.00 | $29.41 | $29.41 | 17,077 |
2024-05-14 | $28.99 | $29.00 | $28.75 | $28.78 | $28.78 | 13,923 |
2024-05-13 | $28.81 | $28.96 | $28.75 | $28.88 | $28.88 | 13,182 |
2024-05-10 | $28.95 | $29.00 | $28.83 | $28.84 | $28.84 | 1,262 |
2024-05-09 | $28.88 | $28.98 | $28.73 | $28.98 | $28.98 | 13,358 |
2024-05-08 | $28.75 | $28.78 | $28.72 | $28.74 | $28.74 | 3,228 |
2024-05-07 | $28.96 | $28.96 | $28.85 | $28.88 | $28.88 | 7,096 |
2024-05-06 | $29.01 | $29.01 | $28.82 | $28.83 | $28.83 | 12,099 |
2024-05-03 | $28.27 | $28.71 | $28.27 | $28.69 | $28.69 | 7,389 |
2024-05-02 | $28.13 | $28.24 | $28.13 | $28.23 | $28.23 | 2,019 |
2024-05-01 | $28.32 | $28.32 | $27.93 | $28.06 | $28.06 | 2,997 |
2024-04-30 | $28.84 | $28.84 | $28.32 | $28.35 | $28.35 | 2,873 |
2024-04-29 | $28.56 | $28.91 | $28.56 | $28.59 | $28.59 | 5,654 |
2024-04-26 | $28.64 | $28.64 | $28.36 | $28.55 | $28.55 | 4,447 |
2024-04-25 | $28.17 | $28.42 | $28.03 | $28.42 | $28.42 | 12,671 |
2024-04-24 | $28.51 | $28.52 | $28.20 | $28.52 | $28.52 | 23,484 |
2024-04-23 | $28.28 | $28.46 | $28.27 | $28.44 | $28.44 | 2,872 |
2024-04-22 | $28.39 | $28.39 | $28.09 | $28.28 | $28.28 | 7,953 |
2024-04-19 | $28.20 | $28.20 | $27.94 | $27.95 | $27.95 | 7,875 |
2024-04-18 | $28.21 | $28.29 | $28.06 | $28.06 | $28.06 | 5,283 |
2024-04-17 | $28.12 | $28.28 | $28.04 | $28.14 | $28.14 | 15,167 |
2024-04-16 | $28.10 | $28.27 | $27.91 | $28.18 | $28.18 | 60,252 |
2024-04-15 | $28.79 | $28.79 | $27.91 | $28.06 | $28.06 | 51,086 |
2024-04-12 | $28.85 | $28.85 | $28.24 | $28.33 | $28.33 | 9,271 |
2024-04-11 | $28.87 | $28.87 | $28.53 | $28.76 | $28.76 | 4,925 |
2024-04-10 | $28.80 | $29.31 | $28.80 | $28.84 | $28.84 | 13,933 |
2024-04-09 | $29.27 | $29.29 | $29.19 | $29.25 | $29.25 | 8,574 |
2024-04-08 | $29.35 | $29.44 | $29.19 | $29.44 | $29.44 | 6,233 |
2024-04-05 | $28.96 | $29.10 | $28.95 | $29.07 | $29.07 | 5,640 |
2024-04-04 | $29.38 | $29.38 | $28.96 | $28.96 | $28.96 | 6,026 |
2024-04-03 | $29.11 | $29.31 | $28.93 | $29.16 | $29.16 | 29,495 |
2024-04-02 | $28.95 | $28.95 | $28.74 | $28.89 | $28.89 | 4,362 |
2024-04-01 | $29.36 | $29.48 | $29.12 | $29.17 | $29.17 | 17,035 |
2024-03-28 | $29.18 | $29.28 | $29.01 | $29.11 | $29.11 | 10,450 |
2024-03-27 | $28.85 | $29.14 | $28.85 | $29.07 | $29.07 | 7,247 |
2024-03-26 | $29.19 | $29.19 | $28.89 | $28.89 | $28.89 | 11,471 |
2024-03-25 | $28.97 | $29.15 | $28.95 | $29.13 | $29.13 | 2,869 |
2024-03-22 | $29.11 | $29.11 | $28.91 | $28.91 | $28.91 | 6,586 |
2024-03-21 | $29.21 | $29.23 | $29.18 | $29.20 | $29.10 | 3,603 |
2024-03-20 | $28.54 | $29.01 | $28.43 | $29.01 | $28.91 | 3,663 |
2024-03-19 | $28.59 | $28.62 | $28.52 | $28.54 | $28.45 | 28,207 |
2024-03-18 | $28.79 | $28.79 | $28.54 | $28.59 | $28.50 | 30,895 |
2024-03-15 | $28.65 | $28.65 | $28.39 | $28.49 | $28.40 | 8,323 |
2024-03-14 | $28.80 | $28.80 | $28.60 | $28.60 | $28.50 | 6,420 |
2024-03-13 | $28.95 | $29.03 | $28.89 | $28.92 | $28.82 | 12,906 |
2024-03-12 | $28.83 | $28.97 | $28.72 | $28.78 | $28.69 | 8,180 |
2024-03-11 | $28.85 | $28.85 | $28.65 | $28.65 | $28.65 | 14,777 |
2024-03-08 | $28.80 | $29.00 | $28.53 | $28.73 | $28.73 | 10,316 |
2024-03-07 | $28.89 | $28.94 | $28.83 | $28.83 | $28.83 | 7,453 |
2024-03-06 | $28.39 | $28.54 | $28.39 | $28.49 | $28.49 | 4,624 |
2024-03-05 | $28.27 | $28.65 | $28.27 | $28.28 | $28.28 | 8,276 |
2024-03-04 | $28.71 | $28.88 | $28.42 | $28.42 | $28.42 | 22,642 |
2024-03-01 | $28.45 | $28.54 | $28.45 | $28.54 | $28.54 | 12,782 |
2024-02-29 | $28.39 | $28.44 | $28.21 | $28.26 | $28.26 | 7,300 |
2024-02-28 | $28.25 | $28.28 | $28.22 | $28.25 | $28.25 | 20,254 |
2024-02-27 | $28.13 | $28.20 | $28.11 | $28.20 | $28.20 | 34,106 |
2024-02-26 | $28.00 | $28.11 | $27.90 | $28.11 | $28.11 | 21,305 |
2024-02-23 | $27.93 | $27.98 | $27.80 | $27.92 | $27.92 | 5,790 |
2024-02-22 | $27.82 | $27.98 | $27.66 | $27.86 | $27.86 | 17,121 |
2024-02-21 | $27.65 | $27.79 | $27.49 | $27.49 | $27.49 | 28,365 |
2024-02-20 | $27.38 | $27.70 | $27.27 | $27.51 | $27.51 | 14,286 |
2024-02-16 | $27.78 | $27.83 | $27.66 | $27.66 | $27.66 | 10,792 |
2024-02-15 | $27.70 | $27.74 | $27.47 | $27.74 | $27.74 | 14,210 |
2024-02-14 | $27.47 | $27.78 | $27.11 | $27.53 | $27.53 | 20,644 |
2024-02-13 | $27.37 | $27.89 | $26.90 | $27.23 | $27.23 | 5,780 |
2024-02-12 | $27.51 | $27.96 | $27.35 | $27.69 | $27.69 | 19,430 |
2024-02-09 | $27.45 | $27.57 | $27.32 | $27.32 | $27.32 | 15,258 |
2024-02-08 | $27.33 | $27.53 | $27.29 | $27.49 | $27.49 | 6,216 |
2024-02-07 | $26.73 | $27.58 | $26.73 | $27.30 | $27.30 | 17,727 |
2024-02-06 | $27.19 | $27.22 | $26.91 | $27.13 | $27.13 | 6,407 |
2024-02-05 | $27.23 | $27.23 | $26.95 | $27.13 | $27.13 | 7,905 |
2024-02-02 | $27.17 | $27.42 | $27.05 | $27.05 | $27.05 | 6,844 |
2024-02-01 | $27.35 | $27.45 | $27.24 | $27.39 | $27.39 | 6,850 |
2024-01-31 | $27.49 | $27.49 | $27.17 | $27.17 | $27.17 | 3,050 |
2024-01-30 | $27.67 | $27.67 | $27.32 | $27.61 | $27.61 | 14,064 |
2024-01-29 | $27.67 | $27.67 | $27.13 | $27.22 | $27.22 | 14,173 |
2024-01-26 | $27.35 | $27.39 | $27.00 | $27.19 | $27.19 | 28,413 |
2024-01-25 | $27.05 | $27.28 | $27.05 | $27.23 | $27.23 | 7,309 |
2024-01-24 | $27.42 | $27.42 | $27.04 | $27.04 | $27.04 | 12,199 |
2024-01-23 | $27.05 | $27.25 | $27.00 | $27.13 | $27.13 | 14,610 |
2024-01-22 | $26.98 | $27.38 | $26.84 | $27.17 | $27.17 | 44,563 |
2024-01-19 | $26.80 | $27.29 | $26.68 | $27.28 | $27.28 | 3,086 |
2024-01-18 | $26.69 | $27.07 | $26.69 | $26.88 | $26.88 | 43,204 |
2024-01-17 | $26.44 | $26.59 | $26.43 | $26.50 | $26.50 | 4,598 |
2024-01-16 | $27.01 | $27.09 | $26.74 | $26.82 | $26.82 | 53,350 |
2024-01-12 | $27.32 | $27.41 | $27.17 | $27.25 | $27.25 | 13,038 |
2024-01-11 | $26.89 | $27.13 | $26.89 | $27.09 | $27.09 | 4,740 |
2024-01-10 | $27.26 | $27.26 | $26.98 | $27.09 | $27.09 | 44,396 |
2024-01-09 | $27.20 | $27.20 | $27.02 | $27.16 | $27.16 | 33,558 |
2024-01-08 | $27.02 | $27.33 | $27.02 | $27.22 | $27.22 | 20,141 |
2024-01-05 | $27.30 | $27.52 | $27.11 | $27.23 | $27.23 | 24,248 |
2024-01-04 | $27.05 | $27.19 | $27.03 | $27.04 | $27.04 | 28,542 |
2024-01-03 | $27.18 | $27.25 | $26.92 | $26.92 | $26.92 | 19,037 |
2024-01-02 | $27.11 | $27.47 | $27.11 | $27.23 | $27.23 | 22,760 |
2023-12-29 | $27.62 | $27.62 | $27.23 | $27.49 | $27.49 | 18,162 |
2023-12-28 | $27.65 | $27.74 | $27.47 | $27.47 | $27.47 | 7,388 |
2023-12-27 | $27.76 | $27.76 | $27.46 | $27.62 | $27.62 | 10,041 |
2023-12-26 | $27.35 | $27.66 | $27.35 | $27.54 | $27.54 | 59,165 |
2023-12-22 | $27.37 | $27.58 | $27.36 | $27.41 | $27.41 | 12,302 |
2023-12-21 | $27.75 | $27.81 | $27.67 | $27.76 | $27.32 | 5,538 |
2023-12-20 | $27.45 | $27.95 | $27.45 | $27.50 | $27.07 | 11,775 |
2023-12-19 | $27.72 | $27.81 | $27.51 | $27.72 | $27.28 | 11,635 |
2023-12-18 | $27.66 | $27.72 | $27.32 | $27.47 | $27.04 | 10,679 |
2023-12-15 | $27.62 | $27.62 | $27.35 | $27.40 | $27.40 | 23,557 |
2023-12-14 | $27.53 | $27.55 | $27.42 | $27.55 | $27.55 | 21,369 |
2023-12-13 | $26.66 | $27.08 | $26.58 | $27.08 | $27.08 | 23,777 |
2023-12-12 | $26.66 | $26.69 | $26.51 | $26.69 | $26.69 | 75,822 |
2023-12-11 | $26.56 | $26.85 | $26.56 | $26.78 | $26.78 | 41,909 |
2023-12-08 | $26.79 | $26.90 | $26.57 | $26.79 | $26.79 | 12,135 |
2023-12-07 | $26.58 | $26.79 | $26.58 | $26.77 | $26.77 | 52,421 |
2023-12-06 | $26.99 | $26.99 | $26.68 | $26.68 | $26.68 | 30,425 |
2023-12-05 | $26.81 | $27.06 | $26.35 | $26.86 | $26.86 | 45,842 |
2023-12-04 | $27.19 | $27.20 | $26.89 | $26.99 | $26.99 | 7,778 |
2023-12-01 | $26.98 | $27.34 | $26.98 | $27.26 | $27.26 | 19,317 |
2023-11-30 | $27.15 | $27.17 | $26.93 | $26.97 | $26.97 | 24,385 |
2023-11-29 | $27.07 | $27.20 | $27.02 | $27.08 | $27.08 | 7,847 |
2023-11-28 | $26.94 | $27.10 | $26.65 | $27.07 | $27.07 | 85,172 |
2023-11-27 | $26.80 | $27.00 | $26.75 | $26.88 | $26.88 | 19,265 |
2023-11-24 | $26.70 | $27.01 | $26.70 | $26.96 | $26.96 | 1,420 |
2023-11-22 | $26.94 | $27.00 | $26.71 | $26.85 | $26.85 | 39,271 |
2023-11-21 | $26.87 | $27.05 | $26.83 | $26.83 | $26.83 | 12,174 |
2023-11-20 | $26.76 | $27.05 | $26.76 | $27.00 | $27.00 | 6,700 |
2023-11-17 | $26.63 | $26.90 | $26.63 | $26.84 | $26.84 | 17,150 |
2023-11-16 | $26.91 | $26.97 | $26.63 | $26.65 | $26.65 | 4,948 |
2023-11-15 | $27.00 | $27.00 | $26.88 | $26.92 | $26.92 | 13,070 |
2023-11-14 | $26.63 | $26.99 | $26.63 | $26.94 | $26.94 | 9,789 |
2023-11-13 | $26.21 | $26.72 | $26.07 | $26.55 | $26.55 | 19,094 |
2023-11-10 | $26.21 | $26.54 | $26.21 | $26.37 | $26.37 | 16,765 |
2023-11-09 | $26.34 | $26.60 | $26.33 | $26.35 | $26.35 | 14,162 |
2023-11-08 | $26.63 | $26.63 | $26.28 | $26.42 | $26.42 | 12,727 |
2023-11-07 | $26.78 | $26.78 | $26.54 | $26.54 | $26.54 | 7,478 |
2023-11-06 | $26.66 | $26.86 | $26.66 | $26.80 | $26.80 | 24,527 |
2023-11-03 | $26.76 | $26.83 | $26.65 | $26.72 | $26.72 | 16,466 |
2023-11-02 | $26.85 | $26.85 | $26.65 | $26.66 | $26.66 | 16,928 |
2023-11-01 | $26.41 | $26.50 | $26.32 | $26.46 | $26.46 | 9,480 |
2023-10-31 | $26.29 | $26.32 | $26.24 | $26.28 | $26.28 | 13,748 |
2023-10-30 | $26.17 | $26.32 | $26.17 | $26.26 | $26.26 | 9,374 |
2023-10-27 | $26.35 | $26.35 | $26.20 | $26.20 | $26.20 | 2,431 |
2023-10-26 | $26.22 | $26.27 | $26.16 | $26.18 | $26.18 | 2,532 |
2023-10-25 | $26.44 | $26.46 | $26.21 | $26.37 | $26.37 | 5,974 |
2023-10-24 | $26.60 | $26.60 | $26.32 | $26.53 | $26.53 | 14,316 |
2023-10-23 | $26.32 | $26.60 | $26.32 | $26.41 | $26.41 | 8,460 |
2023-10-20 | $26.91 | $26.91 | $26.44 | $26.62 | $26.62 | 11,245 |
2023-10-19 | $26.82 | $27.09 | $26.57 | $26.83 | $26.83 | 24,675 |
2023-10-18 | $27.04 | $27.04 | $26.90 | $26.95 | $26.95 | 10,954 |
2023-10-17 | $27.00 | $27.08 | $26.97 | $27.03 | $27.03 | 10,717 |
2023-10-16 | $26.82 | $26.99 | $26.80 | $26.98 | $26.98 | 35,731 |
2023-10-13 | $26.74 | $26.85 | $26.63 | $26.80 | $26.80 | 12,441 |
2023-10-12 | $26.88 | $26.88 | $26.36 | $26.74 | $26.74 | 9,720 |
2023-10-11 | $26.93 | $26.96 | $26.78 | $26.87 | $26.87 | 3,224 |
2023-10-10 | $26.70 | $26.99 | $26.70 | $26.88 | $26.88 | 13,240 |
2023-10-09 | $26.57 | $26.69 | $26.35 | $26.65 | $26.65 | 89,876 |
2023-10-06 | $26.26 | $26.55 | $25.96 | $26.52 | $26.52 | 33,500 |
2023-10-05 | $26.50 | $26.50 | $26.19 | $26.34 | $26.34 | 4,681 |
2023-10-04 | $26.18 | $26.47 | $26.12 | $26.38 | $26.38 | 10,828 |
2023-10-03 | $26.52 | $26.60 | $26.28 | $26.30 | $26.30 | 6,424 |
2023-10-02 | $26.97 | $26.97 | $26.73 | $26.73 | $26.73 | 1,530 |
2023-09-29 | $27.23 | $27.23 | $26.95 | $26.95 | $26.95 | 1,651 |
2023-09-28 | $27.01 | $27.14 | $27.01 | $27.10 | $27.10 | 5,108 |
2023-09-27 | $27.07 | $27.07 | $26.62 | $26.62 | $26.62 | 3,271 |
2023-09-26 | $27.03 | $27.13 | $26.93 | $27.02 | $27.02 | 11,606 |
2023-09-25 | $26.94 | $27.31 | $26.94 | $27.19 | $27.19 | 23,739 |
2023-09-22 | $27.11 | $27.51 | $27.11 | $27.32 | $27.32 | 4,050 |
2023-09-21 | $27.40 | $27.40 | $27.28 | $27.34 | $27.34 | 8,876 |
2023-09-20 | $27.83 | $27.83 | $27.60 | $27.60 | $27.60 | 2,915 |
2023-09-19 | $27.82 | $27.83 | $27.57 | $27.64 | $27.64 | 10,690 |
2023-09-18 | $27.74 | $27.74 | $27.64 | $27.65 | $27.65 | 14,922 |
2023-09-15 | $27.85 | $27.88 | $27.70 | $27.70 | $27.70 | 5,132 |
2023-09-14 | $27.76 | $27.85 | $27.68 | $27.80 | $27.80 | 6,066 |
2023-09-13 | $27.61 | $27.66 | $27.47 | $27.48 | $27.48 | 6,357 |
2023-09-12 | $27.53 | $27.73 | $27.52 | $27.62 | $27.62 | 3,227 |
2023-09-11 | $27.67 | $27.72 | $27.58 | $27.67 | $27.67 | 13,495 |
2023-09-08 | $27.71 | $27.82 | $27.50 | $27.82 | $27.82 | 8,900 |
2023-09-07 | $27.47 | $27.51 | $27.43 | $27.51 | $27.51 | 6,323 |
2023-09-06 | $27.58 | $27.62 | $27.50 | $27.62 | $27.62 | 12,402 |
2023-09-05 | $27.91 | $28.16 | $27.68 | $27.91 | $27.91 | 9,877 |
2023-09-01 | $27.84 | $27.88 | $27.36 | $27.73 | $27.73 | 19,601 |
2023-08-31 | $27.74 | $27.79 | $27.64 | $27.68 | $27.68 | 5,856 |
2023-08-30 | $27.72 | $27.79 | $27.68 | $27.74 | $27.74 | 65,364 |
2023-08-29 | $27.15 | $27.70 | $27.15 | $27.64 | $27.64 | 16,488 |
2023-08-28 | $27.24 | $27.25 | $27.22 | $27.22 | $27.22 | 9,374 |
2023-08-25 | $27.08 | $27.20 | $27.08 | $27.20 | $27.20 | 9,290 |
2023-08-24 | $27.06 | $27.25 | $26.94 | $26.94 | $26.94 | 10,161 |
2023-08-23 | $27.12 | $27.25 | $27.07 | $27.25 | $27.25 | 10,264 |
2023-08-22 | $26.94 | $27.21 | $26.94 | $27.04 | $27.04 | 8,504 |
2023-08-21 | $26.88 | $27.11 | $26.75 | $26.77 | $26.77 | 21,758 |
2023-08-18 | $27.43 | $27.43 | $26.96 | $27.04 | $27.04 | 8,294 |
2023-08-17 | $27.04 | $27.12 | $26.71 | $26.88 | $26.88 | 35,084 |
2023-08-16 | $27.35 | $27.41 | $26.88 | $26.88 | $26.88 | 23,650 |
2023-08-15 | $27.27 | $27.50 | $27.24 | $27.24 | $27.24 | 64,004 |
2023-08-14 | $27.39 | $27.56 | $27.39 | $27.53 | $27.53 | 28,377 |
2023-08-11 | $28.05 | $28.05 | $27.60 | $27.69 | $27.69 | 3,173 |
2023-08-10 | $27.77 | $28.05 | $27.76 | $27.76 | $27.76 | 15,156 |
2023-08-09 | $27.84 | $27.84 | $27.71 | $27.76 | $27.76 | 31,876 |
2023-08-08 | $27.75 | $27.83 | $27.65 | $27.82 | $27.82 | 15,217 |
2023-08-07 | $28.02 | $28.08 | $27.91 | $28.00 | $28.00 | 27,900 |
2023-08-04 | $28.08 | $28.18 | $27.89 | $27.91 | $27.91 | 13,766 |
2023-08-03 | $27.84 | $27.98 | $27.80 | $27.87 | $27.87 | 24,650 |
2023-08-02 | $28.08 | $28.08 | $27.88 | $27.92 | $27.92 | 13,245 |
2023-08-01 | $28.76 | $28.76 | $28.35 | $28.37 | $28.37 | 11,328 |
2023-07-31 | $28.53 | $28.80 | $28.51 | $28.80 | $28.80 | 73,331 |
2023-07-28 | $28.28 | $28.66 | $28.28 | $28.50 | $28.50 | 14,005 |
2023-07-27 | $28.58 | $28.62 | $28.28 | $28.29 | $28.29 | 17,655 |
2023-07-26 | $28.54 | $28.72 | $28.20 | $28.59 | $28.59 | 20,139 |
2023-07-25 | $28.41 | $28.55 | $28.41 | $28.52 | $28.52 | 5,135 |
2023-07-24 | $28.38 | $28.47 | $28.33 | $28.44 | $28.44 | 11,347 |
2023-07-21 | $28.40 | $28.53 | $28.29 | $28.33 | $28.33 | 15,167 |
2023-07-20 | $28.41 | $28.75 | $28.38 | $28.46 | $28.46 | 14,795 |
2023-07-19 | $28.79 | $28.79 | $28.50 | $28.54 | $28.54 | 7,242 |
2023-07-18 | $28.43 | $28.61 | $28.43 | $28.53 | $28.53 | 11,985 |
2023-07-17 | $28.28 | $28.40 | $28.28 | $28.37 | $28.37 | 14,012 |
2023-07-14 | $28.38 | $28.38 | $28.25 | $28.29 | $28.29 | 42,315 |
2023-07-13 | $28.09 | $28.39 | $28.09 | $28.36 | $28.36 | 15,675 |
2023-07-12 | $28.00 | $28.27 | $28.00 | $28.18 | $28.18 | 76,326 |
2023-07-11 | $27.70 | $27.70 | $27.54 | $27.64 | $27.64 | 13,007 |
2023-07-10 | $27.48 | $27.60 | $27.39 | $27.54 | $27.54 | 17,998 |
2023-07-07 | $27.12 | $27.65 | $27.12 | $27.61 | $27.61 | 13,461 |
2023-07-06 | $27.79 | $27.79 | $27.23 | $27.39 | $27.39 | 23,363 |
2023-07-05 | $27.75 | $27.87 | $27.57 | $27.60 | $27.60 | 50,934 |
2023-07-03 | $27.99 | $27.99 | $27.87 | $27.94 | $27.94 | 5,966 |
2023-06-30 | $27.41 | $27.71 | $27.41 | $27.68 | $27.68 | 14,040 |
2023-06-29 | $27.38 | $27.43 | $27.31 | $27.39 | $27.39 | 14,422 |
2023-06-28 | $27.38 | $27.44 | $27.35 | $27.37 | $27.37 | 6,075 |
2023-06-27 | $27.37 | $27.49 | $27.34 | $27.46 | $27.46 | 4,821 |
2023-06-26 | $27.13 | $27.42 | $27.13 | $27.36 | $27.36 | 22,498 |
2023-06-23 | $27.42 | $27.42 | $27.04 | $27.26 | $27.26 | 32,101 |
2023-06-22 | $27.63 | $27.87 | $27.63 | $27.85 | $27.50 | 26,571 |
2023-06-21 | $27.99 | $27.99 | $27.77 | $27.90 | $27.55 | 5,802 |
2023-06-20 | $28.04 | $28.11 | $28.00 | $28.11 | $27.75 | 54,281 |
2023-06-16 | $28.30 | $28.32 | $28.18 | $28.18 | $27.83 | 7,984 |
2023-06-15 | $28.14 | $28.35 | $28.13 | $28.34 | $27.98 | 22,949 |
2023-06-14 | $28.18 | $28.20 | $27.98 | $28.04 | $27.69 | 25,007 |
2023-06-13 | $28.03 | $28.03 | $27.88 | $27.97 | $27.62 | 19,078 |
2023-06-12 | $27.65 | $27.89 | $27.65 | $27.88 | $27.53 | 21,681 |
2023-06-09 | $27.92 | $27.97 | $27.74 | $27.74 | $27.39 | 31,562 |
2023-06-08 | $27.50 | $27.82 | $27.50 | $27.75 | $27.39 | 15,293 |
2023-06-07 | $27.48 | $27.82 | $27.48 | $27.57 | $27.22 | 20,274 |
2023-06-06 | $27.80 | $27.80 | $27.56 | $27.68 | $27.33 | 21,289 |
2023-06-05 | $27.62 | $28.15 | $27.12 | $27.59 | $27.24 | 20,099 |
2023-06-02 | $27.59 | $27.66 | $27.57 | $27.64 | $27.29 | 4,789 |
2023-06-01 | $26.81 | $27.41 | $26.81 | $27.36 | $27.01 | 8,539 |
2023-05-31 | $27.40 | $27.40 | $26.89 | $27.03 | $26.69 | 8,494 |
2023-05-30 | $27.16 | $27.34 | $27.13 | $27.14 | $26.80 | 14,334 |
2023-05-26 | $26.91 | $27.27 | $26.91 | $27.24 | $26.89 | 7,038 |
2023-05-25 | $27.34 | $27.34 | $26.88 | $27.02 | $26.68 | 12,854 |
2023-05-24 | $27.44 | $27.44 | $27.17 | $27.20 | $26.86 | 7,161 |
2023-05-23 | $27.72 | $27.72 | $27.36 | $27.42 | $27.08 | 22,362 |
2023-05-22 | $27.79 | $27.80 | $27.72 | $27.75 | $27.39 | 9,569 |
2023-05-19 | $27.63 | $27.75 | $27.39 | $27.70 | $27.70 | 7,783 |
2023-05-18 | $27.61 | $27.64 | $27.46 | $27.60 | $27.60 | 7,731 |
2023-05-17 | $27.64 | $27.75 | $27.58 | $27.72 | $27.72 | 5,072 |
2023-05-16 | $28.04 | $28.04 | $27.63 | $27.63 | $27.63 | 18,630 |
2023-05-15 | $27.75 | $27.95 | $27.72 | $27.91 | $27.91 | 15,308 |
2023-05-12 | $27.86 | $27.86 | $27.64 | $27.67 | $27.67 | 15,777 |
2023-05-11 | $28.20 | $28.20 | $27.73 | $27.78 | $27.78 | 4,993 |
2023-05-10 | $28.17 | $28.17 | $28.00 | $28.04 | $28.04 | 15,159 |
2023-05-09 | $28.13 | $28.14 | $28.07 | $28.07 | $28.07 | 9,278 |
2023-05-08 | $28.32 | $28.32 | $28.02 | $28.11 | $28.11 | 28,366 |
2023-05-05 | $28.07 | $28.12 | $27.87 | $28.09 | $28.09 | 3,409 |
2023-05-04 | $27.97 | $27.97 | $27.84 | $27.84 | $27.84 | 1,995 |
2023-05-03 | $27.92 | $27.96 | $27.77 | $27.90 | $27.90 | 5,637 |
2023-05-02 | $27.68 | $27.80 | $27.49 | $27.75 | $27.75 | 7,380 |
2023-05-01 | $28.02 | $28.10 | $27.84 | $27.84 | $27.84 | 29,018 |
2023-04-28 | $27.90 | $27.91 | $27.76 | $27.88 | $27.88 | 10,610 |
2023-04-27 | $27.77 | $28.01 | $27.75 | $28.01 | $28.01 | 8,664 |
2023-04-26 | $27.47 | $27.79 | $27.47 | $27.56 | $27.56 | 11,079 |
2023-04-25 | $27.98 | $27.98 | $27.57 | $27.72 | $27.72 | 67,627 |
2023-04-24 | $27.63 | $27.98 | $27.63 | $27.83 | $27.83 | 6,432 |
2023-04-21 | $28.04 | $28.04 | $27.66 | $27.74 | $27.74 | 21,379 |
2023-04-20 | $28.17 | $28.20 | $27.96 | $28.06 | $28.06 | 37,470 |
2023-04-19 | $28.15 | $28.16 | $28.13 | $28.15 | $28.15 | 5,959 |
2023-04-18 | $28.18 | $28.23 | $28.12 | $28.20 | $28.20 | 7,839 |
2023-04-17 | $28.45 | $28.45 | $27.93 | $28.09 | $28.09 | 18,347 |
2023-04-14 | $28.26 | $28.34 | $28.03 | $28.20 | $28.20 | 11,582 |
2023-04-13 | $28.21 | $28.51 | $28.20 | $28.50 | $28.50 | 21,528 |
2023-04-12 | $27.80 | $28.14 | $27.80 | $27.98 | $27.98 | 12,717 |
2023-04-11 | $27.56 | $27.96 | $27.56 | $27.96 | $27.96 | 4,688 |
2023-04-10 | $27.72 | $27.72 | $27.58 | $27.67 | $27.67 | 9,219 |
2023-04-06 | $27.99 | $27.99 | $27.53 | $27.53 | $27.53 | 22,493 |
2023-04-05 | $27.71 | $27.85 | $27.69 | $27.71 | $27.71 | 7,786 |
2023-04-04 | $27.86 | $28.04 | $27.83 | $27.86 | $27.86 | 4,609 |
2023-04-03 | $27.78 | $27.84 | $27.66 | $27.76 | $27.76 | 9,707 |
2023-03-31 | $27.65 | $27.67 | $27.52 | $27.59 | $27.59 | 17,931 |
2023-03-30 | $27.60 | $27.63 | $27.51 | $27.56 | $27.56 | 14,550 |
2023-03-29 | $27.33 | $27.42 | $27.28 | $27.37 | $27.37 | 5,947 |
2023-03-28 | $27.21 | $27.29 | $27.03 | $27.16 | $27.16 | 7,193 |
2023-03-27 | $27.24 | $27.26 | $26.73 | $27.05 | $27.05 | 9,106 |
2023-03-24 | $27.11 | $27.17 | $26.98 | $27.11 | $26.93 | 68,356 |
2023-03-23 | $27.36 | $27.38 | $27.15 | $27.20 | $27.01 | 88,099 |
2023-03-22 | $27.15 | $27.41 | $27.09 | $27.19 | $27.01 | 52,498 |
2023-03-21 | $27.17 | $27.17 | $26.98 | $27.14 | $26.96 | 16,726 |
2023-03-20 | $26.90 | $27.20 | $26.90 | $27.11 | $26.93 | 10,738 |
2023-03-17 | $27.09 | $27.09 | $26.74 | $26.82 | $26.64 | 6,461 |
2023-03-16 | $26.89 | $27.08 | $26.62 | $27.08 | $26.90 | 17,320 |
2023-03-15 | $26.90 | $26.96 | $26.61 | $26.73 | $26.55 | 22,244 |
2023-03-14 | $27.76 | $27.76 | $27.38 | $27.38 | $27.19 | 7,971 |
2023-03-13 | $27.51 | $27.51 | $27.14 | $27.40 | $27.22 | 5,661 |
2023-03-10 | $27.97 | $27.97 | $27.54 | $27.55 | $27.36 | 8,437 |
2023-03-09 | $28.60 | $28.60 | $27.75 | $27.76 | $27.57 | 11,253 |
2023-03-08 | $27.94 | $28.25 | $27.94 | $28.05 | $27.86 | 24,624 |
2023-03-07 | $28.40 | $28.40 | $28.02 | $28.04 | $27.85 | 16,568 |
2023-03-06 | $28.81 | $28.81 | $28.44 | $28.56 | $28.37 | 10,486 |
2023-03-03 | $28.50 | $28.71 | $28.40 | $28.62 | $28.43 | 22,595 |
2023-03-02 | $28.30 | $28.31 | $28.19 | $28.26 | $28.07 | 12,515 |
2023-03-01 | $28.17 | $28.34 | $28.11 | $28.34 | $28.15 | 20,772 |
2023-02-28 | $28.01 | $28.19 | $27.97 | $27.97 | $27.78 | 10,368 |
2023-02-27 | $28.25 | $28.25 | $27.97 | $28.06 | $27.87 | 20,658 |
2023-02-24 | $27.86 | $27.92 | $27.63 | $27.87 | $27.68 | 11,009 |
2023-02-23 | $28.21 | $28.36 | $28.01 | $28.11 | $27.92 | 7,332 |
2023-02-22 | $28.21 | $28.21 | $28.01 | $28.12 | $27.93 | 8,406 |
2023-02-21 | $28.06 | $28.53 | $28.04 | $28.04 | $27.85 | 19,530 |
2023-02-17 | $28.74 | $28.74 | $28.35 | $28.45 | $28.45 | 62,041 |
2023-02-16 | $28.62 | $28.71 | $28.41 | $28.67 | $28.67 | 32,223 |
2023-02-15 | $28.64 | $28.64 | $28.51 | $28.59 | $28.59 | 37,533 |
2023-02-14 | $28.81 | $28.94 | $28.60 | $28.86 | $28.86 | 98,686 |
2023-02-13 | $28.54 | $28.77 | $28.54 | $28.72 | $28.72 | 11,767 |
2023-02-10 | $28.30 | $28.65 | $28.30 | $28.57 | $28.57 | 14,002 |
2023-02-09 | $28.55 | $28.80 | $28.46 | $28.48 | $28.48 | 13,386 |
2023-02-08 | $28.91 | $28.91 | $28.56 | $28.59 | $28.59 | 17,500 |
2023-02-07 | $28.55 | $28.85 | $28.43 | $28.83 | $28.83 | 21,652 |
2023-02-06 | $28.42 | $28.71 | $28.42 | $28.49 | $28.49 | 20,519 |
2023-02-03 | $28.50 | $28.94 | $28.50 | $28.78 | $28.78 | 24,210 |
2023-02-02 | $29.49 | $29.49 | $28.93 | $28.98 | $28.98 | 66,809 |
2023-02-01 | $29.31 | $29.43 | $28.88 | $29.33 | $29.33 | 26,521 |
2023-01-31 | $28.93 | $29.27 | $28.84 | $29.26 | $29.26 | 23,070 |
2023-01-30 | $29.13 | $29.25 | $28.94 | $28.94 | $28.94 | 25,193 |
2023-01-27 | $29.28 | $29.39 | $29.20 | $29.24 | $29.24 | 16,576 |
2023-01-26 | $29.49 | $29.49 | $29.12 | $29.39 | $29.39 | 64,723 |
2023-01-25 | $29.03 | $29.36 | $29.02 | $29.33 | $29.33 | 18,560 |
2023-01-24 | $29.29 | $29.29 | $29.10 | $29.29 | $29.29 | 20,986 |
2023-01-23 | $29.25 | $29.25 | $29.11 | $29.21 | $29.21 | 10,132 |
2023-01-20 | $29.18 | $29.18 | $28.76 | $29.06 | $29.06 | 21,356 |
2023-01-19 | $28.77 | $28.95 | $28.76 | $28.83 | $28.83 | 17,566 |
2023-01-18 | $29.00 | $29.22 | $28.72 | $28.72 | $28.72 | 69,610 |
2023-01-17 | $29.05 | $29.08 | $29.00 | $29.06 | $29.06 | 18,431 |
2023-01-13 | $29.03 | $29.10 | $28.89 | $29.03 | $29.03 | 16,036 |
2023-01-12 | $28.67 | $29.02 | $28.62 | $28.96 | $28.96 | 17,899 |
2023-01-11 | $28.75 | $28.75 | $28.50 | $28.65 | $28.65 | 23,821 |
2023-01-10 | $28.20 | $28.56 | $28.20 | $28.51 | $28.51 | 11,475 |
2023-01-09 | $28.51 | $28.75 | $28.51 | $28.55 | $28.55 | 22,118 |
2023-01-06 | $28.45 | $28.55 | $28.25 | $28.50 | $28.50 | 15,683 |
2023-01-05 | $28.07 | $28.11 | $27.80 | $28.03 | $28.03 | 63,070 |
2023-01-04 | $28.18 | $28.23 | $28.04 | $28.11 | $28.11 | 38,712 |
2023-01-03 | $28.32 | $28.32 | $28.01 | $28.15 | $28.15 | 16,439 |
2022-12-30 | $28.26 | $28.34 | $28.24 | $28.32 | $28.32 | 62,077 |
2022-12-29 | $28.96 | $28.96 | $28.20 | $28.35 | $28.35 | 32,806 |
2022-12-28 | $28.12 | $28.33 | $28.03 | $28.03 | $28.03 | 50,509 |
2022-12-27 | $28.19 | $28.78 | $28.19 | $28.38 | $28.38 | 10,203 |
2022-12-23 | $28.30 | $28.39 | $28.05 | $28.39 | $28.39 | 26,081 |
2022-12-22 | $28.62 | $28.62 | $28.15 | $28.30 | $28.06 | 25,578 |
2022-12-21 | $28.17 | $28.67 | $28.17 | $28.67 | $28.42 | 37,903 |
2022-12-20 | $28.22 | $28.33 | $28.17 | $28.33 | $28.09 | 14,962 |
2022-12-19 | $27.99 | $28.38 | $27.99 | $28.18 | $27.94 | 36,102 |
2022-12-16 | $28.00 | $28.13 | $27.97 | $28.07 | $28.07 | 141,609 |
2022-12-15 | $28.59 | $28.59 | $28.09 | $28.27 | $28.27 | 40,261 |
2022-12-14 | $28.82 | $28.82 | $28.38 | $28.39 | $28.39 | 23,026 |
2022-12-13 | $28.64 | $28.72 | $28.52 | $28.52 | $28.52 | 38,869 |
2022-12-12 | $28.19 | $28.53 | $28.19 | $28.42 | $28.42 | 53,284 |
2022-12-09 | $28.27 | $28.43 | $28.20 | $28.29 | $28.29 | 73,284 |
2022-12-08 | $28.31 | $28.55 | $28.31 | $28.38 | $28.38 | 12,922 |
2022-12-07 | $28.95 | $28.95 | $28.37 | $28.44 | $28.44 | 65,875 |
2022-12-06 | $28.86 | $28.86 | $28.38 | $28.58 | $28.58 | 59,042 |
2022-12-05 | $28.78 | $28.91 | $28.57 | $28.68 | $28.68 | 53,374 |
2022-12-02 | $28.97 | $29.16 | $28.92 | $28.96 | $28.96 | 32,670 |
2022-12-01 | $28.89 | $29.21 | $28.89 | $29.01 | $29.01 | 51,122 |
2022-11-30 | $28.97 | $29.04 | $28.84 | $29.00 | $29.00 | 46,831 |
2022-11-29 | $28.91 | $28.92 | $28.84 | $28.85 | $28.85 | 13,679 |
2022-11-28 | $29.05 | $29.05 | $28.70 | $28.73 | $28.73 | 16,144 |
2022-11-25 | $28.94 | $28.97 | $28.89 | $28.91 | $28.91 | 9,415 |
2022-11-23 | $28.95 | $28.95 | $28.76 | $28.90 | $28.90 | 41,588 |
2022-11-22 | $28.50 | $29.00 | $28.50 | $28.91 | $28.91 | 16,989 |
2022-11-21 | $29.00 | $29.00 | $28.51 | $28.66 | $28.66 | 56,204 |
2022-11-18 | $28.73 | $28.94 | $28.69 | $28.73 | $28.73 | 51,019 |
2022-11-17 | $29.13 | $29.13 | $28.75 | $28.88 | $28.88 | 137,770 |
2022-11-16 | $29.11 | $29.11 | $28.88 | $28.95 | $28.95 | 17,739 |
2022-11-15 | $28.87 | $29.08 | $28.86 | $29.06 | $29.06 | 46,483 |
2022-11-14 | $28.94 | $29.07 | $28.89 | $28.89 | $28.89 | 16,242 |
2022-11-11 | $29.08 | $29.16 | $28.94 | $29.03 | $29.03 | 37,299 |
2022-11-10 | $29.15 | $29.15 | $28.86 | $28.92 | $28.92 | 25,399 |
2022-11-09 | $28.93 | $29.07 | $28.84 | $28.89 | $28.89 | 26,111 |
2022-11-08 | $29.14 | $29.26 | $29.04 | $29.08 | $29.08 | 23,066 |
2022-11-07 | $29.26 | $29.26 | $29.04 | $29.20 | $29.20 | 24,098 |
2022-11-04 | $29.26 | $29.26 | $29.12 | $29.15 | $29.15 | 11,603 |
2022-11-03 | $28.96 | $29.08 | $28.94 | $28.97 | $28.97 | 35,056 |
2022-11-02 | $28.86 | $29.04 | $28.86 | $28.95 | $28.95 | 12,906 |
2022-11-01 | $29.04 | $30.22 | $28.88 | $28.94 | $28.94 | 27,089 |
2022-10-31 | $28.73 | $29.01 | $28.73 | $28.96 | $28.96 | 15,073 |
2022-10-28 | $28.93 | $29.07 | $28.82 | $28.83 | $28.83 | 40,345 |
2022-10-27 | $29.12 | $29.12 | $28.90 | $28.92 | $28.92 | 16,402 |
2022-10-26 | $28.94 | $28.94 | $28.80 | $28.89 | $28.89 | 25,548 |
2022-10-25 | $28.65 | $28.88 | $28.65 | $28.81 | $28.81 | 89,310 |
2022-10-24 | $28.77 | $28.86 | $28.53 | $28.81 | $28.81 | 18,082 |
2022-10-21 | $28.72 | $28.82 | $28.50 | $28.69 | $28.69 | 97,901 |
2022-10-20 | $28.75 | $28.75 | $28.68 | $28.75 | $28.75 | 18,548 |
2022-10-19 | $29.12 | $29.12 | $28.71 | $28.77 | $28.77 | 21,333 |
2022-10-18 | $28.77 | $28.85 | $28.70 | $28.85 | $28.85 | 18,793 |
2022-10-17 | $29.19 | $29.19 | $28.55 | $28.83 | $28.83 | 18,130 |
2022-10-14 | $29.08 | $29.08 | $28.83 | $28.94 | $28.94 | 16,241 |
2022-10-13 | $28.70 | $29.13 | $28.70 | $28.96 | $28.96 | 77,203 |
2022-10-12 | $28.86 | $29.00 | $28.86 | $28.86 | $28.86 | 36,231 |
2022-10-11 | $28.89 | $28.96 | $28.82 | $28.94 | $28.94 | 13,531 |
2022-10-10 | $28.95 | $28.98 | $28.78 | $28.98 | $28.98 | 23,077 |
2022-10-07 | $28.70 | $28.93 | $28.70 | $28.93 | $28.93 | 16,983 |
2022-10-06 | $28.82 | $28.82 | $28.71 | $28.73 | $28.73 | 17,326 |
2022-10-05 | $28.84 | $29.01 | $28.78 | $28.91 | $28.91 | 30,319 |
2022-10-04 | $28.72 | $28.85 | $28.56 | $28.83 | $28.83 | 19,296 |
2022-10-03 | $28.27 | $28.65 | $28.27 | $28.53 | $28.53 | 16,517 |
2022-09-30 | $28.28 | $28.42 | $28.27 | $28.33 | $28.33 | 14,720 |
2022-09-29 | $28.35 | $28.42 | $28.19 | $28.33 | $28.33 | 10,202 |
2022-09-28 | $28.17 | $28.41 | $28.16 | $28.22 | $28.22 | 18,672 |
2022-09-27 | $28.09 | $28.10 | $27.97 | $28.10 | $28.10 | 123,893 |
2022-09-26 | $27.95 | $28.25 | $27.87 | $27.98 | $27.98 | 23,371 |
2022-09-23 | $28.88 | $28.88 | $28.15 | $28.15 | $28.15 | 15,396 |
2022-09-22 | $28.76 | $28.78 | $28.62 | $28.63 | $28.62 | 11,114 |
2022-09-21 | $28.63 | $28.73 | $28.59 | $28.59 | $28.58 | 1,606,285 |
2022-09-20 | $28.64 | $28.70 | $28.50 | $28.54 | $28.52 | 13,367 |
2022-09-19 | $28.59 | $28.99 | $28.59 | $28.62 | $28.61 | 74,119 |
2022-09-16 | $28.53 | $28.81 | $28.53 | $28.78 | $28.78 | 50,134 |
2022-09-15 | $28.76 | $28.85 | $28.71 | $28.71 | $28.71 | 6,651 |
2022-09-14 | $28.82 | $29.04 | $28.82 | $28.89 | $28.89 | 10,935 |
2022-09-13 | $28.92 | $29.05 | $28.82 | $28.89 | $28.89 | 29,230 |
2022-09-12 | $28.85 | $29.10 | $28.79 | $28.87 | $28.87 | 11,073 |
2022-09-09 | $28.79 | $29.00 | $28.79 | $28.98 | $28.98 | 58,592 |
2022-09-08 | $28.74 | $28.91 | $28.66 | $28.68 | $28.68 | 22,657 |
2022-09-07 | $28.84 | $28.95 | $28.65 | $28.65 | $28.65 | 10,706 |
2022-09-06 | $29.23 | $29.50 | $28.88 | $28.88 | $28.88 | 29,192 |
2022-09-02 | $29.10 | $29.22 | $29.05 | $29.05 | $29.05 | 19,442 |
2022-09-01 | $29.07 | $29.13 | $28.89 | $28.96 | $28.96 | 34,053 |
2022-08-31 | $29.38 | $29.41 | $29.20 | $29.25 | $29.25 | 28,101 |
2022-08-30 | $29.86 | $29.86 | $29.40 | $29.49 | $29.49 | 21,816 |
2022-08-29 | $29.85 | $30.03 | $29.85 | $29.99 | $29.99 | 11,888 |
2022-08-26 | $29.86 | $29.89 | $29.73 | $29.83 | $29.83 | 18,139 |
2022-08-25 | $29.95 | $29.95 | $29.82 | $29.88 | $29.88 | 14,080 |
2022-08-24 | $29.84 | $29.86 | $29.73 | $29.80 | $29.80 | 12,466 |
2022-08-23 | $29.62 | $29.87 | $29.62 | $29.85 | $29.85 | 15,717 |
2022-08-22 | $29.33 | $29.50 | $29.30 | $29.45 | $29.45 | 41,249 |
2022-08-19 | $29.14 | $29.54 | $29.11 | $29.54 | $29.54 | 14,995 |
2022-08-18 | $29.29 | $29.64 | $29.29 | $29.48 | $29.48 | 59,491 |
2022-08-17 | $29.25 | $29.38 | $29.11 | $29.11 | $29.11 | 74,110 |
2022-08-16 | $29.35 | $29.49 | $29.17 | $29.28 | $29.28 | 41,598 |
2022-08-15 | $29.37 | $29.37 | $29.12 | $29.26 | $29.26 | 28,888 |
2022-08-12 | $29.52 | $29.52 | $29.34 | $29.38 | $29.38 | 40,953 |
2022-08-11 | $29.17 | $29.52 | $29.17 | $29.49 | $29.49 | 57,199 |
2022-08-10 | $29.31 | $29.37 | $29.08 | $29.14 | $29.14 | 81,107 |
2022-08-09 | $29.09 | $29.26 | $29.07 | $29.17 | $29.17 | 104,537 |
2022-08-08 | $28.94 | $29.32 | $28.79 | $29.12 | $29.12 | 108,940 |
2022-08-05 | $28.83 | $28.99 | $28.79 | $28.93 | $28.93 | 37,579 |
2022-08-04 | $29.10 | $29.12 | $28.91 | $29.01 | $29.01 | 55,493 |
2022-08-03 | $29.39 | $29.39 | $29.00 | $29.16 | $29.16 | 110,568 |
2022-08-02 | $29.33 | $29.39 | $29.22 | $29.29 | $29.29 | 43,245 |
2022-08-01 | $29.66 | $29.66 | $29.10 | $29.29 | $29.29 | 55,660 |
2022-07-29 | $29.39 | $29.77 | $29.39 | $29.58 | $29.58 | 57,170 |
2022-07-28 | $29.51 | $29.53 | $29.32 | $29.39 | $29.39 | 19,269 |
2022-07-27 | $29.51 | $29.51 | $29.27 | $29.49 | $29.49 | 13,332 |
2022-07-26 | $29.66 | $29.66 | $29.34 | $29.39 | $29.39 | 16,392 |
2022-07-25 | $30.00 | $30.00 | $28.98 | $29.24 | $29.24 | 29,742 |
2022-07-22 | $28.91 | $29.18 | $28.91 | $29.03 | $29.03 | 10,339 |
2022-07-21 | $29.00 | $29.11 | $28.85 | $28.90 | $28.90 | 27,111 |
2022-07-20 | $29.07 | $29.28 | $29.06 | $29.19 | $29.19 | 17,592 |
2022-07-19 | $29.06 | $29.38 | $28.97 | $29.15 | $29.15 | 15,420 |
2022-07-18 | $28.96 | $29.26 | $28.96 | $29.10 | $29.10 | 33,433 |
2022-07-15 | $28.52 | $29.10 | $28.52 | $28.84 | $28.84 | 25,674 |
2022-07-14 | $28.66 | $28.91 | $28.56 | $28.79 | $28.79 | 22,915 |
2022-07-13 | $28.71 | $29.05 | $28.71 | $28.88 | $28.88 | 14,978 |
2022-07-12 | $29.02 | $29.02 | $28.71 | $28.78 | $28.78 | 24,093 |
2022-07-11 | $28.89 | $29.20 | $28.89 | $29.12 | $29.12 | 106,463 |
2022-07-08 | $28.96 | $29.09 | $28.91 | $28.94 | $28.94 | 20,442 |
2022-07-07 | $28.62 | $29.07 | $28.62 | $29.00 | $29.00 | 44,540 |
2022-07-06 | $28.83 | $28.85 | $28.50 | $28.57 | $28.57 | 40,235 |
2022-07-05 | $29.30 | $29.30 | $28.60 | $28.64 | $28.64 | 32,889 |
2022-07-01 | $29.50 | $29.59 | $29.31 | $29.56 | $29.56 | 16,391 |
2022-06-30 | $29.57 | $29.72 | $29.44 | $29.49 | $29.49 | 47,696 |
2022-06-29 | $30.34 | $30.34 | $29.69 | $29.71 | $29.71 | 122,092 |
2022-06-28 | $30.14 | $30.14 | $29.84 | $29.98 | $29.98 | 34,369 |
2022-06-27 | $29.66 | $29.89 | $29.61 | $29.82 | $29.82 | 36,939 |
2022-06-24 | $29.54 | $29.76 | $29.47 | $29.53 | $29.53 | 21,756 |
2022-06-23 | $30.02 | $30.02 | $29.08 | $29.51 | $29.37 | 131,680 |
2022-06-22 | $30.11 | $30.21 | $29.94 | $30.00 | $29.86 | 67,476 |
2022-06-21 | $30.68 | $30.79 | $30.43 | $30.45 | $30.30 | 126,060 |
2022-06-17 | $31.07 | $31.07 | $30.00 | $30.41 | $30.26 | 104,377 |
2022-06-16 | $31.00 | $31.00 | $30.63 | $30.85 | $30.70 | 53,870 |
2022-06-15 | $31.73 | $32.09 | $31.31 | $31.42 | $31.27 | 114,334 |
2022-06-14 | $31.53 | $31.77 | $31.25 | $31.44 | $31.29 | 53,579 |
2022-06-13 | $31.60 | $31.78 | $31.20 | $31.46 | $31.31 | 79,163 |
2022-06-10 | $32.07 | $32.49 | $32.07 | $32.18 | $32.03 | 103,049 |
2022-06-09 | $33.21 | $33.21 | $32.59 | $32.62 | $32.46 | 75,720 |
2022-06-08 | $33.13 | $33.13 | $32.87 | $32.90 | $32.74 | 52,831 |
2022-06-07 | $32.65 | $33.08 | $32.60 | $33.07 | $32.91 | 48,683 |
2022-06-06 | $32.92 | $32.92 | $32.52 | $32.66 | $32.50 | 43,424 |
2022-06-03 | $32.16 | $32.67 | $32.16 | $32.46 | $32.30 | 28,426 |
2022-06-02 | $32.34 | $32.62 | $32.16 | $32.58 | $32.42 | 44,617 |
2022-06-01 | $32.22 | $32.29 | $31.94 | $32.14 | $31.99 | 48,165 |
2022-05-31 | $32.54 | $32.54 | $31.92 | $31.99 | $31.83 | 52,509 |
2022-05-27 | $32.34 | $32.34 | $32.01 | $32.22 | $32.07 | 73,562 |
2022-05-26 | $31.95 | $32.13 | $31.90 | $31.96 | $31.81 | 20,402 |
2022-05-25 | $31.97 | $31.97 | $31.67 | $31.84 | $31.68 | 31,564 |
2022-05-24 | $31.58 | $31.73 | $31.49 | $31.69 | $31.54 | 39,338 |
2022-05-23 | $31.37 | $31.65 | $31.35 | $31.62 | $31.47 | 45,509 |
2022-05-20 | $31.56 | $31.56 | $30.89 | $31.29 | $31.14 | 40,480 |
2022-05-19 | $30.60 | $31.43 | $30.60 | $31.27 | $31.12 | 55,378 |
2022-05-18 | $31.75 | $31.75 | $30.86 | $30.93 | $30.78 | 61,064 |
2022-05-17 | $31.26 | $31.75 | $31.26 | $31.51 | $31.36 | 124,145 |
2022-05-16 | $30.68 | $31.46 | $30.68 | $31.23 | $31.08 | 69,339 |
2022-05-13 | $30.66 | $31.17 | $30.42 | $30.96 | $30.81 | 74,700 |
2022-05-12 | $30.74 | $30.74 | $30.31 | $30.50 | $30.35 | 249,582 |
2022-05-11 | $30.54 | $31.18 | $30.48 | $30.73 | $30.58 | 32,887 |
2022-05-10 | $31.51 | $31.51 | $30.26 | $30.36 | $30.21 | 46,714 |
2022-05-09 | $31.74 | $31.77 | $30.70 | $31.05 | $30.90 | 198,428 |
2022-05-06 | $31.62 | $31.80 | $31.48 | $31.75 | $31.60 | 29,901 |
2022-05-05 | $32.03 | $32.08 | $31.44 | $31.68 | $31.53 | 18,535 |
2022-05-04 | $31.81 | $32.33 | $31.61 | $32.24 | $32.09 | 33,183 |
2022-05-03 | $31.13 | $31.50 | $30.80 | $31.49 | $31.34 | 15,926 |
2022-05-02 | $31.28 | $31.28 | $30.65 | $31.13 | $30.98 | 64,923 |
2022-04-29 | $32.02 | $32.02 | $31.27 | $31.29 | $31.14 | 39,350 |
2022-04-28 | $31.43 | $32.00 | $31.43 | $31.93 | $31.78 | 83,996 |
2022-04-27 | $31.45 | $31.68 | $31.43 | $31.59 | $31.44 | 25,469 |
2022-04-26 | $31.64 | $31.78 | $31.41 | $31.53 | $31.38 | 28,263 |
2022-04-25 | $32.49 | $32.49 | $30.96 | $31.55 | $31.40 | 17,017 |
2022-04-22 | $33.00 | $33.14 | $32.18 | $32.42 | $32.26 | 23,104 |
2022-04-21 | $33.62 | $33.68 | $32.78 | $32.93 | $32.77 | 34,107 |
2022-04-20 | $33.06 | $33.51 | $32.91 | $33.51 | $33.35 | 35,488 |
2022-04-19 | $33.08 | $33.12 | $32.94 | $33.06 | $32.90 | 14,572 |
2022-04-18 | $33.30 | $33.39 | $33.22 | $33.33 | $33.17 | 20,787 |
2022-04-14 | $33.11 | $33.23 | $32.97 | $33.15 | $32.99 | 19,344 |
2022-04-13 | $32.88 | $33.39 | $32.81 | $33.39 | $33.23 | 17,414 |
2022-04-12 | $32.72 | $33.16 | $32.50 | $32.72 | $32.56 | 13,990 |
2022-04-11 | $32.33 | $32.55 | $31.95 | $32.43 | $32.27 | 23,162 |
2022-04-08 | $32.10 | $32.36 | $32.10 | $32.32 | $32.16 | 6,652 |
2022-04-07 | $32.01 | $32.29 | $31.64 | $32.07 | $31.91 | 14,501 |
2022-04-06 | $32.01 | $32.09 | $31.92 | $31.92 | $31.77 | 8,452 |
2022-04-05 | $32.62 | $32.65 | $32.00 | $32.02 | $31.87 | 51,419 |
2022-04-04 | $32.60 | $32.60 | $32.17 | $32.43 | $32.27 | 22,438 |
2022-04-01 | $32.14 | $32.33 | $32.10 | $32.33 | $32.17 | 8,738 |
2022-03-31 | $32.30 | $32.65 | $32.23 | $32.23 | $32.08 | 53,823 |
2022-03-30 | $32.50 | $32.73 | $32.38 | $32.40 | $32.24 | 24,972 |
2022-03-29 | $31.91 | $32.25 | $31.60 | $32.25 | $32.09 | 9,486 |
2022-03-28 | $33.14 | $33.14 | $32.00 | $32.09 | $31.94 | 7,747 |
2022-03-25 | $32.84 | $33.08 | $32.66 | $33.08 | $32.61 | 5,753 |
2022-03-24 | $32.83 | $32.92 | $32.58 | $32.79 | $32.32 | 10,210 |
2022-03-23 | $32.67 | $32.83 | $32.67 | $32.75 | $32.28 | 16,043 |
2022-03-22 | $32.75 | $32.87 | $32.29 | $32.53 | $32.06 | 57,636 |
2022-03-21 | $32.66 | $32.79 | $32.40 | $32.61 | $32.14 | 8,933 |
2022-03-18 | $32.18 | $32.28 | $31.87 | $32.17 | $31.70 | 5,618 |
2022-03-17 | $32.60 | $32.60 | $31.56 | $32.02 | $31.56 | 33,841 |
2022-03-16 | $31.35 | $31.87 | $31.35 | $31.87 | $31.41 | 12,146 |
2022-03-15 | $31.50 | $31.88 | $30.73 | $31.19 | $30.74 | 18,583 |
2022-03-14 | $31.82 | $31.87 | $31.58 | $31.74 | $31.28 | 13,133 |
2022-03-11 | $31.94 | $32.15 | $31.91 | $31.97 | $31.51 | 7,265 |
2022-03-10 | $31.76 | $32.08 | $31.76 | $32.08 | $31.62 | 8,277 |
2022-03-09 | $32.20 | $32.36 | $31.80 | $31.85 | $31.39 | 51,099 |
2022-03-08 | $32.43 | $32.85 | $32.43 | $32.65 | $32.18 | 21,446 |
2022-03-07 | $32.52 | $32.52 | $32.25 | $32.31 | $31.85 | 8,336 |
2022-03-04 | $32.02 | $32.38 | $31.98 | $32.36 | $31.89 | 14,241 |
2022-03-03 | $31.82 | $32.06 | $31.74 | $32.01 | $31.55 | 5,481 |
2022-03-02 | $31.57 | $31.93 | $31.47 | $31.87 | $31.41 | 15,809 |
2022-03-01 | $31.26 | $31.26 | $30.90 | $31.09 | $30.64 | 8,131 |
2022-02-28 | $31.21 | $31.21 | $30.75 | $30.99 | $30.55 | 4,445 |
2022-02-25 | $30.67 | $31.01 | $30.56 | $31.01 | $30.56 | 7,096 |
2022-02-24 | $30.32 | $30.48 | $30.16 | $30.45 | $30.01 | 5,346 |
2022-02-23 | $30.84 | $30.84 | $30.44 | $30.44 | $30.00 | 7,533 |
2022-02-22 | $30.93 | $30.93 | $30.49 | $30.69 | $30.25 | 7,783 |
2022-02-18 | $31.09 | $31.09 | $30.72 | $30.85 | $30.40 | 36,837 |
2022-02-17 | $30.91 | $30.96 | $30.80 | $30.86 | $30.41 | 5,853 |
2022-02-16 | $31.12 | $31.30 | $30.99 | $30.99 | $30.54 | 13,375 |
2022-02-15 | $30.89 | $31.05 | $30.80 | $31.00 | $30.55 | 9,384 |
2022-02-14 | $30.90 | $30.96 | $30.68 | $30.80 | $30.35 | 5,642 |
2022-02-11 | $31.07 | $31.18 | $30.94 | $31.03 | $30.58 | 18,352 |
2022-02-10 | $30.92 | $31.33 | $30.82 | $30.88 | $30.44 | 16,636 |
2022-02-09 | $31.00 | $31.15 | $31.00 | $31.15 | $30.70 | 1,847 |
2022-02-08 | $30.74 | $30.81 | $30.57 | $30.81 | $30.37 | 2,456 |
2022-02-07 | $30.63 | $30.81 | $30.59 | $30.66 | $30.22 | 9,886 |
2022-02-04 | $30.49 | $30.69 | $30.45 | $30.63 | $30.19 | 4,550 |
2022-02-03 | $30.40 | $30.60 | $30.40 | $30.49 | $30.05 | 7,541 |
2022-02-02 | $30.44 | $30.68 | $30.44 | $30.68 | $30.24 | 7,554 |
2022-02-01 | $30.05 | $30.53 | $30.05 | $30.53 | $30.09 | 8,553 |
2022-01-31 | $29.90 | $30.21 | $29.90 | $30.21 | $29.77 | 677 |
2022-01-28 | $29.63 | $29.96 | $29.63 | $29.96 | $29.53 | 2,869 |
2022-01-27 | $30.17 | $30.17 | $29.65 | $29.71 | $29.28 | 1,422 |
2022-01-26 | $30.19 | $30.33 | $29.81 | $29.82 | $29.39 | 12,011 |
2022-01-25 | $29.54 | $30.08 | $29.54 | $30.03 | $29.60 | 2,353 |
2022-01-24 | $29.19 | $29.89 | $28.93 | $29.89 | $29.46 | 9,050 |
2022-01-21 | $29.88 | $29.91 | $29.55 | $29.62 | $29.19 | 14,124 |
2022-01-20 | $30.66 | $30.66 | $30.06 | $30.06 | $29.63 | 3,623 |
2022-01-19 | $30.69 | $30.71 | $30.43 | $30.43 | $29.99 | 1,814 |
2022-01-18 | $30.70 | $30.81 | $30.49 | $30.58 | $30.14 | 6,980 |
2022-01-14 | $30.75 | $30.86 | $30.62 | $30.86 | $30.42 | 1,758 |
2022-01-13 | $30.86 | $30.90 | $30.65 | $30.66 | $30.22 | 2,606 |
2022-01-12 | $30.83 | $30.87 | $30.69 | $30.75 | $30.30 | 9,087 |
2022-01-11 | $30.48 | $30.69 | $30.48 | $30.68 | $30.24 | 1,742 |
2022-01-10 | $30.11 | $30.30 | $30.06 | $30.17 | $29.74 | 6,658 |
2022-01-07 | $30.45 | $30.45 | $30.35 | $30.39 | $29.95 | 2,476 |
2022-01-06 | $30.23 | $30.41 | $30.19 | $30.32 | $29.88 | 13,428 |
2022-01-05 | $30.61 | $30.61 | $30.04 | $30.04 | $29.60 | 4,706 |
2022-01-04 | $30.40 | $30.49 | $30.36 | $30.42 | $29.98 | 3,185 |
2022-01-03 | $29.95 | $30.11 | $29.86 | $30.02 | $29.59 | 5,488 |
2021-12-31 | $29.79 | $29.88 | $29.79 | $29.83 | $29.40 | 4,987 |
2021-12-30 | $29.89 | $29.98 | $29.79 | $29.79 | $29.36 | 8,126 |
2021-12-29 | $29.86 | $29.86 | $29.82 | $29.83 | $29.41 | 2,740 |
2021-12-28 | $29.61 | $29.90 | $29.61 | $29.77 | $29.34 | 1,516 |
2021-12-27 | $29.22 | $29.85 | $29.22 | $29.85 | $29.42 | 1,724 |
2021-12-23 | $29.84 | $29.84 | $29.17 | $29.17 | $28.75 | 11,506 |
2021-12-22 | $29.35 | $29.92 | $29.35 | $29.92 | $28.91 | 4,603 |
2021-12-21 | $29.03 | $29.56 | $29.01 | $29.49 | $28.48 | 12,218 |
2021-12-20 | $29.12 | $29.12 | $28.55 | $28.73 | $27.75 | 1,781 |
2021-12-17 | $29.10 | $29.21 | $29.03 | $29.14 | $28.14 | 5,840 |
2021-12-16 | $29.67 | $29.68 | $29.36 | $29.40 | $28.40 | 1,332 |
2021-12-15 | $29.05 | $29.42 | $28.89 | $29.39 | $28.39 | 5,576 |
2021-12-14 | $29.04 | $29.43 | $29.04 | $29.18 | $28.19 | 1,482 |
2021-12-13 | $29.85 | $29.85 | $29.39 | $29.39 | $28.39 | 2,894 |
2021-12-10 | $29.80 | $29.80 | $29.60 | $29.60 | $28.59 | 7,106 |
2021-12-09 | $29.77 | $29.77 | $29.65 | $29.68 | $28.67 | 1,229 |
2021-12-08 | $30.00 | $30.03 | $29.81 | $29.82 | $28.81 | 4,318 |
2021-12-07 | $29.84 | $29.95 | $29.81 | $29.81 | $28.79 | 1,795 |
2021-12-06 | $29.42 | $29.64 | $29.26 | $29.26 | $28.26 | 7,630 |
2021-12-03 | $29.33 | $29.33 | $28.74 | $28.96 | $27.98 | 2,092 |
2021-12-02 | $28.57 | $29.37 | $28.51 | $29.18 | $28.19 | 3,063 |
2021-12-01 | $29.62 | $29.64 | $28.66 | $28.66 | $27.68 | 1,479 |
2021-11-30 | $28.82 | $29.08 | $28.82 | $29.04 | $28.05 | 1,993 |
2021-11-29 | $29.80 | $29.80 | $29.65 | $29.65 | $28.64 | 944 |
2021-11-26 | $31.09 | $31.09 | $29.38 | $29.57 | $28.56 | 9,581 |
2021-11-24 | $30.97 | $30.99 | $30.65 | $30.75 | $29.71 | 20,310 |
2021-11-23 | $30.55 | $30.90 | $30.55 | $30.81 | $29.76 | 5,618 |
2021-11-22 | $30.70 | $30.88 | $30.57 | $30.57 | $29.53 | 1,259 |
2021-11-19 | $30.52 | $30.54 | $30.30 | $30.30 | $29.27 | 3,316 |
2021-11-18 | $30.78 | $30.80 | $30.65 | $30.76 | $29.71 | 2,047 |
2021-11-17 | $30.99 | $30.99 | $30.68 | $30.71 | $29.66 | 3,444 |
2021-11-16 | $31.14 | $31.20 | $31.14 | $31.15 | $30.09 | 3,972 |
2021-11-15 | $31.10 | $31.18 | $31.10 | $31.16 | $30.10 | 4,821 |
2021-11-12 | $31.17 | $31.18 | $31.02 | $31.06 | $30.00 | 3,779 |
2021-11-11 | $31.19 | $31.20 | $31.11 | $31.11 | $30.05 | 3,279 |
2021-11-10 | $31.33 | $31.33 | $30.89 | $30.89 | $29.84 | 917 |
2021-11-09 | $31.41 | $31.41 | $31.15 | $31.23 | $30.17 | 12,554 |
2021-11-08 | $31.31 | $31.35 | $31.21 | $31.27 | $30.20 | 9,195 |
2021-11-05 | $31.09 | $31.16 | $31.05 | $31.06 | $30.00 | 6,027 |
2021-11-04 | $30.92 | $30.93 | $30.74 | $30.85 | $29.80 | 7,443 |
2021-11-03 | $30.79 | $31.08 | $30.79 | $31.08 | $30.02 | 4,960 |
2021-11-02 | $30.77 | $30.85 | $30.77 | $30.85 | $29.80 | 1,026 |
2021-11-01 | $30.55 | $30.94 | $30.55 | $30.94 | $29.88 | 1,650 |
2021-10-29 | $30.53 | $30.56 | $30.39 | $30.49 | $29.45 | 2,823 |
2021-10-28 | $30.55 | $30.67 | $30.52 | $30.66 | $29.61 | 6,908 |
2021-10-27 | $30.71 | $30.72 | $30.38 | $30.40 | $29.36 | 2,112 |
2021-10-26 | $31.15 | $31.15 | $30.95 | $30.96 | $29.91 | 3,987 |
2021-10-25 | $31.06 | $31.16 | $31.06 | $31.12 | $30.06 | 6,581 |
2021-10-22 | $30.81 | $30.84 | $30.75 | $30.80 | $29.76 | 3,880 |
2021-10-21 | $30.88 | $30.92 | $30.70 | $30.77 | $29.72 | 48,145 |
2021-10-20 | $31.12 | $31.12 | $31.09 | $31.09 | $30.03 | 327 |
2021-10-19 | $30.83 | $30.90 | $30.83 | $30.87 | $29.82 | 5,682 |
2021-10-18 | $30.90 | $30.93 | $30.81 | $30.87 | $29.82 | 1,977 |
2021-10-15 | $30.83 | $31.03 | $30.81 | $30.86 | $29.81 | 9,929 |
2021-10-14 | $30.51 | $30.73 | $30.51 | $30.71 | $29.66 | 3,480 |
2021-10-13 | $30.00 | $30.30 | $30.00 | $30.27 | $29.24 | 2,182 |
2021-10-12 | $30.29 | $30.31 | $30.15 | $30.18 | $29.15 | 4,710 |
2021-10-11 | $30.39 | $30.42 | $30.14 | $30.14 | $29.12 | 8,597 |
2021-10-08 | $30.17 | $30.17 | $30.05 | $30.10 | $29.07 | 2,296 |
2021-10-07 | $30.04 | $30.07 | $29.84 | $30.01 | $28.99 | 65,834 |
2021-10-06 | $29.44 | $29.70 | $29.43 | $29.70 | $28.69 | 1,129 |
2021-10-05 | $29.91 | $30.08 | $29.88 | $29.91 | $28.89 | 2,078 |
2021-10-04 | $29.56 | $29.89 | $29.45 | $29.65 | $28.64 | 3,610 |
2021-10-01 | $29.20 | $29.68 | $29.20 | $29.63 | $28.62 | 10,412 |
2021-09-30 | $29.26 | $29.26 | $29.26 | $29.26 | $28.26 | 233 |
2021-09-29 | $29.61 | $29.61 | $29.58 | $29.58 | $28.57 | 577 |
2021-09-28 | $29.78 | $29.78 | $29.60 | $29.60 | $28.59 | 4,519 |
2021-09-27 | $29.99 | $29.99 | $29.95 | $29.95 | $28.93 | 394 |
2021-09-24 | $29.60 | $29.63 | $29.60 | $29.63 | $28.62 | 1,493 |
2021-09-23 | $29.64 | $30.02 | $29.64 | $29.92 | $28.66 | 1,249 |
2021-09-22 | $29.57 | $29.67 | $29.51 | $29.51 | $28.27 | 427 |
2021-09-21 | $28.93 | $29.19 | $28.93 | $29.11 | $27.88 | 12,307 |
2021-09-20 | $29.00 | $29.04 | $28.80 | $29.04 | $27.81 | 1,409 |
2021-09-17 | $29.75 | $29.75 | $29.61 | $29.66 | $28.41 | 813 |
2021-09-16 | $29.90 | $29.95 | $29.87 | $29.94 | $28.68 | 1,472 |
2021-09-15 | $29.66 | $30.11 | $29.66 | $30.11 | $28.84 | 1,336 |
2021-09-14 | $29.81 | $29.81 | $29.69 | $29.71 | $28.46 | 9,001 |
2021-09-13 | $29.95 | $30.02 | $29.88 | $30.02 | $28.75 | 9,870 |
2021-09-10 | $29.96 | $30.01 | $29.77 | $29.77 | $28.52 | 524 |
2021-09-09 | $29.94 | $30.02 | $29.81 | $29.81 | $28.56 | 580 |
2021-09-08 | $29.90 | $29.90 | $29.76 | $29.80 | $28.54 | 356 |
2021-09-07 | $30.21 | $30.22 | $29.97 | $29.97 | $28.71 | 3,209 |
2021-09-03 | $30.23 | $30.23 | $30.14 | $30.15 | $28.89 | 2,292 |
2021-09-02 | $30.16 | $30.25 | $30.15 | $30.19 | $28.92 | 9,094 |
2021-09-01 | $29.96 | $30.01 | $29.92 | $29.99 | $28.73 | 4,503 |
2021-08-31 | $30.01 | $30.01 | $29.94 | $29.97 | $28.71 | 985 |
2021-08-30 | $29.99 | $29.99 | $29.97 | $29.97 | $28.71 | 366 |
2021-08-27 | $29.95 | $29.96 | $29.94 | $29.96 | $28.70 | 445 |
2021-08-26 | $29.53 | $29.53 | $29.48 | $29.48 | $28.24 | 310 |
2021-08-25 | $29.52 | $29.85 | $29.52 | $29.81 | $28.56 | 4,180 |
2021-08-24 | $29.56 | $29.63 | $29.54 | $29.59 | $28.34 | 4,567 |
2021-08-23 | $28.48 | $29.13 | $28.48 | $29.11 | $27.89 | 1,461 |
2021-08-20 | $28.55 | $28.61 | $28.32 | $28.35 | $27.16 | 3,367 |
2021-08-19 | $28.77 | $29.45 | $28.35 | $28.56 | $27.36 | 2,224 |
2021-08-18 | $29.32 | $29.32 | $29.04 | $29.04 | $27.82 | 1,932 |
2021-08-17 | $29.47 | $29.47 | $29.10 | $29.26 | $28.03 | 3,031 |
2021-08-16 | $29.62 | $29.76 | $29.50 | $29.71 | $28.46 | 3,100 |
2021-08-13 | $30.07 | $30.07 | $29.88 | $29.88 | $28.62 | 2,526 |
2021-08-12 | $30.03 | $30.03 | $29.99 | $30.02 | $28.76 | 1,800 |
2021-08-11 | $29.90 | $30.10 | $29.85 | $30.10 | $28.83 | 6,900 |
2021-08-10 | $29.88 | $29.89 | $29.80 | $29.81 | $28.56 | 6,098 |
2021-08-09 | $29.53 | $29.63 | $29.50 | $29.51 | $28.27 | 4,592 |
2021-08-06 | $29.76 | $29.80 | $29.54 | $29.66 | $28.41 | 7,200 |
2021-08-05 | $29.70 | $29.73 | $29.62 | $29.64 | $28.39 | 4,937 |
2021-08-04 | $29.65 | $29.71 | $29.40 | $29.43 | $28.19 | 7,416 |
2021-08-03 | $29.84 | $29.84 | $29.46 | $29.83 | $28.57 | 7,204 |
2021-08-02 | $29.91 | $29.91 | $29.40 | $29.63 | $28.38 | 7,976 |
2021-07-30 | $29.50 | $29.73 | $29.33 | $29.38 | $28.14 | 6,559 |
2021-07-29 | $29.82 | $29.87 | $29.54 | $29.57 | $28.33 | 7,717 |
2021-07-28 | $29.60 | $29.62 | $29.09 | $29.46 | $28.22 | 5,060 |
2021-07-27 | $29.46 | $29.46 | $28.97 | $29.34 | $28.10 | 6,719 |
2021-07-26 | $29.56 | $29.56 | $29.38 | $29.48 | $28.24 | 4,237 |
2021-07-23 | $29.32 | $29.38 | $29.29 | $29.38 | $28.14 | 1,536 |
2021-07-22 | $29.33 | $29.33 | $29.12 | $29.12 | $27.90 | 10,785 |
2021-07-21 | $29.36 | $29.39 | $29.25 | $29.39 | $28.15 | 1,105 |
2021-07-20 | $28.37 | $28.99 | $28.21 | $28.99 | $27.77 | 3,094 |
2021-07-19 | $28.40 | $28.50 | $28.29 | $28.35 | $27.16 | 4,286 |
2021-07-16 | $29.50 | $29.50 | $29.14 | $29.14 | $27.91 | 1,228 |
2021-07-15 | $29.56 | $29.56 | $29.38 | $29.44 | $28.21 | 1,615 |
2021-07-14 | $29.58 | $29.92 | $29.58 | $29.60 | $28.36 | 2,581 |
2021-07-13 | $29.89 | $29.90 | $29.62 | $29.74 | $28.49 | 4,386 |
2021-07-12 | $30.06 | $30.08 | $30.04 | $30.08 | $28.82 | 1,595 |
2021-07-09 | $29.85 | $30.04 | $29.85 | $30.04 | $28.77 | 7,674 |
2021-07-08 | $29.46 | $29.46 | $29.18 | $29.42 | $28.18 | 3,361 |
2021-07-07 | $29.92 | $29.92 | $29.72 | $29.73 | $28.48 | 1,410 |
2021-07-06 | $29.92 | $29.92 | $29.72 | $29.76 | $28.51 | 8,234 |
2021-07-02 | $30.60 | $30.60 | $30.28 | $30.34 | $29.06 | 5,100 |
2021-07-01 | $30.22 | $30.33 | $29.94 | $30.21 | $28.94 | 18,105 |
2021-06-30 | $30.10 | $30.12 | $30.03 | $30.11 | $28.84 | 3,355 |
2021-06-29 | $30.17 | $30.23 | $30.08 | $30.10 | $28.84 | 2,536 |
2021-06-28 | $30.73 | $30.73 | $30.07 | $30.11 | $28.84 | 5,975 |
2021-06-25 | $30.41 | $30.41 | $30.38 | $30.38 | $29.10 | 661 |
2021-06-24 | $30.33 | $30.41 | $30.31 | $30.35 | $28.92 | 2,550 |
2021-06-23 | $30.14 | $30.14 | $30.07 | $30.12 | $28.70 | 4,380 |
2021-06-22 | $30.99 | $30.99 | $29.98 | $30.09 | $28.68 | 6,063 |
2021-06-21 | $29.84 | $30.79 | $29.84 | $30.01 | $28.60 | 3,912 |
2021-06-18 | $29.66 | $29.66 | $29.48 | $29.48 | $28.09 | 1,670 |
2021-06-17 | $29.93 | $29.97 | $29.87 | $29.97 | $28.56 | 12,645 |
2021-06-16 | $30.37 | $30.64 | $30.37 | $30.52 | $29.08 | 3,404 |
2021-06-15 | $30.66 | $30.69 | $30.53 | $30.69 | $29.25 | 1,614 |
2021-06-14 | $30.85 | $31.00 | $30.66 | $30.75 | $29.30 | 4,176 |
2021-06-11 | $30.93 | $31.03 | $30.93 | $31.01 | $29.55 | 807 |
2021-06-10 | $30.95 | $30.95 | $30.90 | $30.90 | $29.45 | 1,435 |
2021-06-09 | $31.25 | $31.25 | $30.90 | $30.90 | $29.44 | 1,633 |
2021-06-08 | $31.50 | $31.50 | $30.70 | $31.23 | $29.75 | 17,747 |
2021-06-07 | $30.91 | $31.02 | $30.91 | $30.99 | $29.53 | 2,163 |
2021-06-04 | $30.79 | $30.92 | $30.79 | $30.90 | $29.45 | 2,984 |
2021-06-03 | $31.16 | $31.16 | $30.60 | $30.75 | $29.31 | 9,126 |
2021-06-02 | $30.79 | $31.00 | $30.79 | $30.96 | $29.50 | 8,356 |
2021-06-01 | $30.88 | $30.95 | $30.82 | $30.95 | $29.50 | 3,098 |
2021-05-28 | $30.73 | $30.73 | $30.46 | $30.59 | $29.15 | 1,249 |
2021-05-27 | $30.41 | $30.58 | $30.41 | $30.58 | $29.14 | 925 |
2021-05-26 | $30.06 | $30.32 | $30.06 | $30.28 | $28.85 | 5,206 |
2021-05-25 | $30.64 | $30.64 | $30.04 | $30.04 | $28.63 | 1,276 |
2021-05-24 | $29.83 | $30.30 | $29.83 | $30.25 | $28.82 | 6,655 |
2021-05-21 | $30.04 | $30.04 | $30.02 | $30.02 | $28.61 | 356 |
2021-05-20 | $29.97 | $29.99 | $29.94 | $29.97 | $28.56 | 1,493 |
2021-05-19 | $29.80 | $29.96 | $29.74 | $29.90 | $28.49 | 1,433 |
2021-05-18 | $30.77 | $30.77 | $30.29 | $30.32 | $28.89 | 2,014 |
2021-05-17 | $30.22 | $30.40 | $30.22 | $30.38 | $28.95 | 1,506 |
2021-05-14 | $30.07 | $30.32 | $30.07 | $30.32 | $28.89 | 3,012 |
2021-05-13 | $29.88 | $29.92 | $29.86 | $29.86 | $28.45 | 1,863 |
2021-05-12 | $29.86 | $29.86 | $29.59 | $29.59 | $28.20 | 2,281 |
2021-05-11 | $30.17 | $30.36 | $30.15 | $30.33 | $28.90 | 9,447 |
2021-05-10 | $31.85 | $31.85 | $30.55 | $30.55 | $29.11 | 1,831 |
2021-05-07 | $30.56 | $30.75 | $30.56 | $30.75 | $29.30 | 2,765 |
2021-05-06 | $30.22 | $30.32 | $30.11 | $30.28 | $28.86 | 7,481 |
2021-05-05 | $30.07 | $30.12 | $30.00 | $30.10 | $28.68 | 2,400 |
2021-05-04 | $29.91 | $29.91 | $29.77 | $29.90 | $28.49 | 6,414 |
2021-05-03 | $29.73 | $30.08 | $29.49 | $30.02 | $28.61 | 14,193 |
2021-04-30 | $29.81 | $29.81 | $29.64 | $29.69 | $28.29 | 12,698 |
2021-04-29 | $30.13 | $30.13 | $30.02 | $30.11 | $28.69 | 1,731 |
2021-04-28 | $30.06 | $30.07 | $30.00 | $30.03 | $28.61 | 1,611 |
2021-04-27 | $29.88 | $29.96 | $29.87 | $29.96 | $28.55 | 3,666 |
2021-04-26 | $29.56 | $29.90 | $29.52 | $29.90 | $28.49 | 1,439 |
2021-04-23 | $29.63 | $29.70 | $29.63 | $29.70 | $28.30 | 1,415 |
2021-04-22 | $29.44 | $29.45 | $29.18 | $29.20 | $27.82 | 2,274 |
2021-04-21 | $29.23 | $29.48 | $29.23 | $29.45 | $28.06 | 4,142 |
2021-04-20 | $29.52 | $29.52 | $29.14 | $29.14 | $27.77 | 1,469 |
2021-04-19 | $29.77 | $29.77 | $29.48 | $29.64 | $28.24 | 4,512 |
2021-04-16 | $29.64 | $29.66 | $29.62 | $29.65 | $28.26 | 781 |
2021-04-15 | $29.52 | $29.52 | $29.36 | $29.45 | $28.06 | 115,766 |
2021-04-14 | $29.39 | $29.52 | $29.17 | $29.18 | $27.81 | 7,302 |
2021-04-13 | $29.18 | $29.19 | $28.99 | $29.13 | $27.76 | 4,739 |
2021-04-12 | $29.24 | $29.25 | $29.17 | $29.17 | $27.80 | 3,587 |
2021-04-09 | $29.01 | $29.22 | $29.01 | $29.22 | $27.84 | 3,958 |
2021-04-08 | $29.03 | $29.12 | $29.03 | $29.12 | $27.74 | 1,886 |
2021-04-07 | $28.76 | $29.02 | $28.76 | $28.88 | $27.52 | 1,854 |
2021-04-06 | $29.04 | $29.04 | $29.04 | $29.04 | $27.67 | 612 |
2021-04-05 | $28.82 | $29.12 | $28.70 | $29.12 | $27.75 | 14,870 |
2021-04-01 | $28.64 | $29.00 | $28.64 | $28.93 | $27.57 | 4,820 |
2021-03-31 | $28.51 | $28.69 | $28.40 | $28.55 | $27.20 | 5,659 |
2021-03-30 | $28.53 | $28.54 | $28.25 | $28.46 | $27.12 | 2,390 |
2021-03-29 | $28.26 | $28.48 | $28.09 | $28.39 | $27.05 | 5,962 |
2021-03-26 | $28.53 | $28.57 | $28.28 | $28.54 | $27.20 | 4,242 |
2021-03-25 | $27.75 | $28.21 | $27.75 | $28.18 | $26.84 | 4,509 |
2021-03-24 | $28.34 | $28.35 | $27.94 | $27.94 | $26.61 | 8,323 |
2021-03-23 | $28.49 | $28.49 | $28.08 | $28.08 | $26.74 | 1,706 |
2021-03-22 | $29.01 | $29.01 | $28.89 | $28.92 | $27.55 | 3,292 |
2021-03-19 | $28.70 | $29.07 | $28.70 | $29.02 | $27.64 | 3,246 |
2021-03-18 | $29.26 | $29.26 | $28.87 | $28.87 | $27.50 | 4,002 |
2021-03-17 | $28.99 | $29.31 | $28.99 | $29.31 | $27.91 | 7,097 |
2021-03-16 | $29.15 | $29.29 | $29.12 | $29.19 | $27.80 | 20,009 |
2021-03-15 | $29.23 | $29.39 | $29.23 | $29.39 | $27.99 | 3,774 |
2021-03-12 | $28.98 | $29.32 | $28.98 | $29.32 | $27.92 | 4,618 |
2021-03-11 | $28.88 | $29.20 | $28.88 | $29.16 | $27.77 | 4,571 |
2021-03-10 | $28.57 | $28.85 | $28.57 | $28.80 | $27.43 | 2,179 |
2021-03-09 | $28.54 | $28.54 | $28.50 | $28.54 | $27.18 | 1,012 |
2021-03-08 | $28.55 | $28.61 | $28.28 | $28.28 | $26.93 | 4,145 |
2021-03-05 | $28.35 | $28.35 | $27.59 | $28.22 | $26.88 | 2,522 |
2021-03-04 | $28.04 | $28.04 | $27.72 | $27.72 | $26.40 | 850 |
2021-03-03 | $28.30 | $28.30 | $28.21 | $28.21 | $26.86 | 989 |
2021-03-02 | $28.19 | $28.27 | $28.19 | $28.27 | $26.93 | 5,311 |
2021-03-01 | $28.40 | $28.40 | $27.95 | $28.23 | $26.89 | 8,440 |
2021-02-26 | $27.83 | $27.95 | $27.81 | $27.85 | $26.52 | 3,129 |
2021-02-25 | $29.01 | $29.01 | $28.13 | $28.13 | $26.79 | 2,006 |
2021-02-24 | $27.98 | $28.66 | $27.98 | $28.66 | $27.29 | 1,627 |
2021-02-23 | $28.40 | $28.40 | $27.89 | $28.30 | $26.95 | 1,450 |
2021-02-22 | $27.93 | $28.41 | $27.93 | $28.34 | $26.99 | 4,085 |
2021-02-19 | $27.95 | $27.95 | $27.92 | $27.93 | $26.60 | 3,694 |
2021-02-18 | $27.98 | $27.98 | $27.87 | $27.90 | $26.57 | 721 |
2021-02-17 | $28.02 | $28.11 | $28.02 | $28.10 | $26.76 | 1,317 |
2021-02-16 | $27.83 | $28.19 | $27.83 | $28.12 | $26.78 | 2,847 |
2021-02-12 | $27.78 | $27.79 | $27.77 | $27.77 | $26.45 | 3,662 |
2021-02-11 | $27.89 | $27.89 | $27.77 | $27.77 | $26.45 | 3,118 |
2021-02-10 | $27.87 | $27.90 | $27.67 | $27.72 | $26.40 | 8,523 |
2021-02-09 | $29.67 | $29.67 | $27.59 | $27.71 | $26.39 | 13,733 |
2021-02-08 | $27.39 | $27.71 | $27.38 | $27.64 | $26.33 | 6,272 |
2021-02-05 | $27.25 | $27.33 | $27.09 | $27.33 | $26.03 | 7,984 |
2021-02-04 | $27.00 | $27.07 | $26.99 | $27.07 | $25.78 | 2,714 |
2021-02-03 | $26.99 | $27.00 | $26.89 | $26.94 | $25.66 | 7,166 |
2021-02-02 | $26.91 | $26.99 | $26.83 | $26.92 | $25.63 | 2,674 |
2021-02-01 | $27.18 | $27.18 | $26.50 | $26.75 | $25.48 | 6,564 |
2021-01-29 | $26.75 | $26.75 | $26.39 | $26.42 | $25.16 | 8,912 |
2021-01-28 | $26.68 | $26.81 | $26.68 | $26.74 | $25.47 | 2,303 |
2021-01-27 | $27.26 | $27.26 | $26.52 | $26.52 | $25.25 | 4,949 |
2021-01-26 | $27.14 | $27.14 | $27.08 | $27.08 | $25.79 | 2,072 |
2021-01-25 | $27.04 | $27.04 | $26.95 | $26.96 | $25.68 | 5,823 |
2021-01-22 | $26.94 | $27.11 | $26.94 | $27.11 | $25.82 | 3,785 |
2021-01-21 | $27.24 | $27.24 | $26.93 | $27.10 | $25.81 | 5,635 |
2021-01-20 | $27.09 | $27.16 | $27.09 | $27.16 | $25.87 | 642 |
2021-01-19 | $27.72 | $27.72 | $26.81 | $26.90 | $25.62 | 6,462 |
2021-01-15 | $26.82 | $26.91 | $26.73 | $26.73 | $25.46 | 2,849 |
2021-01-14 | $27.06 | $27.23 | $27.05 | $27.14 | $25.85 | 5,188 |
2021-01-13 | $26.91 | $27.00 | $26.81 | $26.94 | $25.65 | 4,606 |
2021-01-12 | $26.86 | $26.95 | $26.82 | $26.82 | $25.54 | 2,243 |
2021-01-11 | $26.91 | $26.91 | $26.69 | $26.69 | $25.42 | 1,754 |
2021-01-08 | $27.01 | $27.01 | $26.74 | $26.91 | $25.63 | 5,785 |
2021-01-07 | $26.49 | $27.12 | $26.49 | $26.95 | $25.67 | 13,071 |
2021-01-06 | $26.21 | $26.99 | $26.01 | $26.65 | $25.38 | 18,051 |
2021-01-05 | $26.23 | $26.30 | $26.18 | $26.24 | $24.99 | 41,606 |
2021-01-04 | $26.25 | $26.25 | $25.85 | $26.05 | $24.81 | 23,290 |
2020-12-31 | $25.98 | $26.13 | $25.81 | $25.92 | $24.68 | 3,189 |
2020-12-30 | $26.09 | $26.09 | $25.83 | $25.98 | $24.74 | 4,380 |
2020-12-29 | $26.00 | $26.00 | $25.88 | $25.92 | $24.69 | 5,813 |
2020-12-28 | $26.00 | $26.13 | $25.95 | $25.96 | $24.73 | 4,946 |
2020-12-24 | $25.96 | $25.96 | $25.87 | $25.87 | $24.64 | 234 |
2020-12-23 | $25.71 | $26.12 | $25.71 | $25.88 | $24.47 | 2,468 |
2020-12-22 | $25.75 | $25.94 | $25.75 | $25.83 | $24.41 | 3,603 |
2020-12-21 | $25.80 | $25.96 | $25.80 | $25.92 | $24.50 | 6,340 |
2020-12-18 | $26.14 | $26.19 | $25.91 | $25.99 | $24.56 | 2,615 |
2020-12-17 | $26.20 | $26.21 | $25.90 | $26.15 | $24.72 | 14,046 |
2020-12-16 | $25.84 | $25.96 | $25.84 | $25.96 | $24.54 | 367 |
2020-12-15 | $25.68 | $25.87 | $25.64 | $25.77 | $24.36 | 4,155 |
2020-12-14 | $25.59 | $25.69 | $25.33 | $25.48 | $24.08 | 6,084 |
2020-12-11 | $25.28 | $25.55 | $25.28 | $25.55 | $24.16 | 5,328 |
2020-12-10 | $25.62 | $25.66 | $25.57 | $25.61 | $24.21 | 2,239 |
2020-12-09 | $25.70 | $25.76 | $25.49 | $25.56 | $24.16 | 3,057 |
2020-12-08 | $25.62 | $25.76 | $25.61 | $25.75 | $24.34 | 7,818 |
2020-12-07 | $25.74 | $25.75 | $25.60 | $25.60 | $24.20 | 4,779 |
2020-12-04 | $25.58 | $25.73 | $25.54 | $25.59 | $24.19 | 18,505 |
2020-12-03 | $25.24 | $25.48 | $25.07 | $25.31 | $23.93 | 13,210 |
2020-12-02 | $25.33 | $25.33 | $24.94 | $25.22 | $23.84 | 9,491 |
2020-12-01 | $25.03 | $25.32 | $25.00 | $25.15 | $23.78 | 20,491 |
2020-11-30 | $25.10 | $25.14 | $24.98 | $25.03 | $23.66 | 12,813 |
2020-11-27 | $25.06 | $25.13 | $25.06 | $25.12 | $23.74 | 6,650 |
2020-11-25 | $25.01 | $25.11 | $24.98 | $25.00 | $23.63 | 8,838 |
2020-11-24 | $24.91 | $24.97 | $24.74 | $24.94 | $23.58 | 7,144 |
2020-11-23 | $24.77 | $24.90 | $24.66 | $24.90 | $23.54 | 5,113 |
2020-11-20 | $24.64 | $24.82 | $24.64 | $24.78 | $23.43 | 7,993 |
2020-11-19 | $24.80 | $24.81 | $24.65 | $24.74 | $23.39 | 10,343 |
2020-11-18 | $24.96 | $24.96 | $24.61 | $24.80 | $23.45 | 8,911 |
2020-11-17 | $24.61 | $24.97 | $24.61 | $24.90 | $23.54 | 8,335 |
2020-11-16 | $24.81 | $24.89 | $24.68 | $24.86 | $23.50 | 16,245 |
2020-11-13 | $24.69 | $24.73 | $24.60 | $24.71 | $23.36 | 6,546 |
2020-11-12 | $24.63 | $24.63 | $24.42 | $24.50 | $23.16 | 9,237 |
2020-11-11 | $24.55 | $24.63 | $24.54 | $24.60 | $23.25 | 8,707 |
2020-11-10 | $24.44 | $24.57 | $24.26 | $24.50 | $23.16 | 18,348 |
2020-11-09 | $24.65 | $24.70 | $24.59 | $24.61 | $23.27 | 9,114 |
2020-11-06 | $24.69 | $24.77 | $24.66 | $24.72 | $23.37 | 4,659 |
2020-11-05 | $24.60 | $24.71 | $24.56 | $24.68 | $23.33 | 6,987 |
2020-11-04 | $24.31 | $24.38 | $24.22 | $24.22 | $22.90 | 6,042 |
2020-11-03 | $23.96 | $23.98 | $23.79 | $23.84 | $22.54 | 11,833 |
2020-11-02 | $23.60 | $23.84 | $23.35 | $23.84 | $22.54 | 10,156 |
2020-10-30 | $23.67 | $23.67 | $23.53 | $23.60 | $22.31 | 6,916 |
2020-10-29 | $23.71 | $23.78 | $23.70 | $23.75 | $22.45 | 2,800 |
2020-10-28 | $23.78 | $23.78 | $23.64 | $23.64 | $22.35 | 4,559 |
2020-10-27 | $23.94 | $24.10 | $23.94 | $24.06 | $22.74 | 102,670 |
2020-10-26 | $24.05 | $24.22 | $24.02 | $24.08 | $22.77 | 14,241 |
2020-10-23 | $24.06 | $24.32 | $24.05 | $24.30 | $22.97 | 4,706 |
2020-10-22 | $24.23 | $24.24 | $24.19 | $24.24 | $22.91 | 856 |
2020-10-21 | $24.40 | $24.40 | $24.18 | $24.25 | $22.92 | 10,966 |
2020-10-20 | $24.09 | $24.36 | $24.09 | $24.28 | $22.95 | 4,525 |
2020-10-19 | $24.39 | $24.51 | $24.27 | $24.27 | $22.95 | 14,812 |
2020-10-16 | $24.45 | $24.53 | $24.45 | $24.45 | $23.11 | 4,742 |
2020-10-15 | $24.40 | $24.46 | $24.40 | $24.43 | $23.10 | 6,401 |
2020-10-14 | $24.62 | $24.62 | $24.29 | $24.33 | $23.00 | 7,797 |
2020-10-13 | $24.51 | $24.56 | $24.43 | $24.48 | $23.14 | 18,932 |
2020-10-12 | $24.57 | $24.57 | $24.38 | $24.49 | $23.15 | 5,850 |
2020-10-09 | $24.65 | $24.65 | $24.04 | $24.52 | $23.18 | 6,391 |
2020-10-08 | $24.13 | $24.27 | $24.13 | $24.25 | $22.93 | 12,669 |
2020-10-07 | $23.73 | $24.16 | $23.30 | $24.08 | $22.77 | 17,369 |
2020-10-06 | $24.16 | $24.19 | $23.95 | $23.96 | $22.65 | 5,660 |
2020-10-05 | $24.23 | $24.23 | $24.13 | $24.19 | $22.87 | 8,192 |
2020-10-02 | $24.05 | $24.08 | $23.96 | $24.01 | $22.70 | 7,591 |
2020-10-01 | $24.10 | $24.12 | $24.08 | $24.11 | $22.79 | 3,498 |
2020-09-30 | $24.17 | $24.19 | $23.99 | $23.99 | $22.67 | 5,498 |
2020-09-29 | $24.21 | $24.21 | $24.09 | $24.09 | $22.77 | 3,150 |
2020-09-28 | $24.03 | $24.11 | $24.00 | $24.11 | $22.79 | 6,216 |
2020-09-25 | $23.75 | $23.90 | $23.75 | $23.89 | $22.59 | 9,093 |
2020-09-24 | $23.78 | $23.91 | $23.76 | $23.83 | $22.48 | 4,885 |
2020-09-23 | $23.95 | $23.99 | $23.77 | $23.77 | $22.43 | 3,187 |
2020-09-22 | $23.93 | $24.25 | $23.93 | $24.21 | $22.84 | 7,841 |
2020-09-21 | $24.27 | $24.27 | $24.08 | $24.21 | $22.84 | 3,208 |
2020-09-18 | $24.63 | $24.65 | $24.40 | $24.46 | $23.07 | 17,185 |
2020-09-17 | $24.60 | $24.60 | $24.53 | $24.60 | $23.21 | 9,918 |
2020-09-16 | $24.80 | $24.88 | $24.71 | $24.71 | $23.32 | 4,197 |
2020-09-15 | $24.49 | $24.74 | $24.49 | $24.63 | $23.24 | 43,031 |
2020-09-14 | $24.31 | $24.60 | $24.25 | $24.54 | $23.15 | 2,294 |
2020-09-11 | $24.36 | $24.39 | $24.25 | $24.27 | $22.89 | 9,544 |
2020-09-10 | $24.70 | $24.70 | $24.38 | $24.38 | $23.01 | 2,650 |
2020-09-09 | $24.42 | $24.59 | $24.42 | $24.55 | $23.16 | 13,921 |
2020-09-08 | $24.27 | $24.38 | $24.27 | $24.38 | $23.00 | 6,154 |
2020-09-04 | $24.38 | $24.51 | $23.97 | $24.48 | $23.10 | 8,149 |
2020-09-03 | $24.99 | $24.99 | $24.54 | $24.58 | $23.19 | 20,839 |
2020-09-02 | $24.11 | $24.92 | $24.11 | $24.89 | $23.48 | 7,623 |
2020-09-01 | $24.76 | $24.80 | $24.57 | $24.62 | $23.23 | 96,697 |
2020-08-31 | $24.73 | $24.73 | $24.65 | $24.65 | $23.25 | 4,925 |
2020-08-28 | $24.61 | $24.65 | $24.56 | $24.60 | $23.21 | 3,737 |
2020-08-27 | $24.99 | $24.99 | $24.20 | $24.50 | $23.11 | 14,252 |
2020-08-26 | $24.55 | $24.71 | $24.55 | $24.71 | $23.31 | 580 |
2020-08-25 | $24.26 | $24.51 | $24.26 | $24.51 | $23.13 | 3,922 |
2020-08-24 | $22.92 | $24.55 | $22.92 | $24.40 | $23.03 | 25,785 |
2020-08-21 | $24.65 | $24.65 | $24.47 | $24.51 | $23.13 | 14,894 |
2020-08-20 | $24.76 | $24.76 | $24.53 | $24.66 | $23.26 | 3,806 |
2020-08-19 | $24.65 | $24.65 | $24.49 | $24.49 | $23.11 | 1,831 |
2020-08-18 | $24.77 | $24.77 | $24.73 | $24.73 | $23.34 | 1,508 |
2020-08-17 | $24.28 | $24.67 | $24.28 | $24.67 | $23.28 | 15,905 |
2020-08-14 | $24.43 | $24.43 | $24.30 | $24.38 | $23.00 | 10,400 |
2020-08-13 | $24.52 | $24.58 | $24.38 | $24.44 | $23.06 | 3,802 |
2020-08-12 | $24.44 | $24.51 | $24.36 | $24.38 | $23.01 | 11,661 |
2020-08-11 | $24.65 | $24.70 | $24.19 | $24.19 | $22.82 | 8,927 |
2020-08-10 | $24.93 | $24.93 | $24.79 | $24.81 | $23.41 | 4,166 |
2020-08-07 | $25.11 | $25.11 | $24.79 | $24.82 | $23.42 | 4,374 |
2020-08-06 | $25.12 | $25.21 | $25.06 | $25.21 | $23.79 | 6,149 |
2020-08-05 | $24.95 | $25.05 | $24.86 | $25.05 | $23.64 | 2,710 |
2020-08-04 | $24.63 | $24.82 | $24.47 | $24.79 | $23.39 | 9,006 |
2020-08-03 | $24.57 | $24.78 | $24.56 | $24.78 | $23.38 | 5,114 |
2020-07-31 | $24.32 | $24.59 | $24.26 | $24.51 | $23.12 | 7,998 |
2020-07-30 | $24.43 | $24.56 | $24.43 | $24.54 | $23.16 | 3,123 |
2020-07-29 | $24.54 | $24.56 | $24.47 | $24.50 | $23.12 | 2,920 |
2020-07-28 | $24.32 | $24.57 | $24.32 | $24.44 | $23.06 | 4,982 |
2020-07-27 | $24.23 | $24.64 | $24.23 | $24.57 | $23.18 | 2,438 |
2020-07-24 | $24.10 | $24.34 | $24.08 | $24.33 | $22.95 | 9,481 |
2020-07-23 | $24.39 | $24.39 | $24.28 | $24.37 | $22.99 | 18,483 |
2020-07-22 | $24.16 | $24.37 | $24.16 | $24.37 | $22.99 | 12,957 |
2020-07-21 | $24.20 | $24.24 | $24.18 | $24.18 | $22.81 | 6,800 |
2020-07-20 | $24.13 | $24.13 | $24.00 | $24.04 | $22.68 | 4,641 |
2020-07-17 | $23.95 | $24.10 | $23.94 | $24.01 | $22.65 | 12,000 |
2020-07-16 | $23.95 | $23.98 | $23.91 | $23.94 | $22.59 | 2,200 |
2020-07-15 | $23.92 | $23.92 | $23.74 | $23.81 | $22.46 | 6,800 |
2020-07-14 | $23.72 | $23.90 | $23.62 | $23.89 | $22.54 | 6,600 |
2020-07-13 | $23.90 | $23.90 | $23.62 | $23.69 | $22.35 | 14,888 |
2020-07-10 | $23.85 | $23.95 | $23.64 | $23.68 | $22.34 | 12,458 |
2020-07-09 | $24.10 | $24.10 | $23.71 | $23.88 | $22.53 | 12,969 |
2020-07-08 | $23.82 | $23.90 | $23.77 | $23.89 | $22.54 | 8,800 |
2020-07-07 | $23.39 | $23.50 | $23.39 | $23.45 | $22.13 | 5,516 |
2020-07-06 | $23.47 | $23.50 | $23.42 | $23.46 | $22.13 | 22,100 |
2020-07-02 | $23.31 | $23.38 | $23.23 | $23.38 | $22.06 | 17,295 |
2020-07-01 | $23.40 | $23.50 | $23.29 | $23.42 | $22.09 | 8,800 |
2020-06-30 | $23.56 | $23.58 | $23.52 | $23.58 | $22.25 | 7,400 |
2020-06-29 | $23.42 | $23.62 | $23.20 | $23.50 | $22.17 | 3,677 |
2020-06-26 | $23.25 | $23.25 | $23.15 | $23.23 | $21.92 | 5,100 |
2020-06-25 | $23.39 | $23.43 | $23.39 | $23.43 | $22.04 | 3,800 |
2020-06-24 | $23.48 | $23.50 | $23.21 | $23.39 | $22.01 | 11,685 |
2020-06-23 | $23.59 | $23.59 | $23.50 | $23.51 | $22.12 | 7,800 |
2020-06-22 | $23.43 | $23.47 | $23.12 | $23.39 | $22.01 | 9,900 |
2020-06-19 | $23.35 | $23.45 | $23.35 | $23.42 | $22.04 | 8,100 |
2020-06-18 | $23.22 | $23.29 | $23.07 | $23.25 | $21.88 | 10,241 |
2020-06-17 | $23.26 | $23.34 | $23.23 | $23.30 | $21.93 | 4,937 |
2020-06-16 | $23.20 | $23.28 | $23.20 | $23.24 | $21.87 | 6,284 |
2020-06-15 | $23.09 | $23.33 | $23.01 | $23.21 | $21.84 | 8,995 |
2020-06-12 | $23.34 | $23.41 | $23.12 | $23.23 | $21.86 | 8,824 |
2020-06-11 | $23.29 | $23.45 | $23.29 | $23.36 | $21.98 | 9,975 |
2020-06-10 | $23.26 | $23.49 | $23.03 | $23.44 | $22.06 | 7,160 |
2020-06-09 | $23.19 | $23.31 | $23.19 | $23.26 | $21.89 | 10,900 |
2020-06-08 | $23.00 | $23.23 | $22.99 | $23.14 | $21.77 | 16,200 |
2020-06-05 | $22.87 | $23.11 | $22.87 | $22.96 | $21.61 | 18,640 |
2020-06-04 | $23.08 | $23.16 | $23.05 | $23.08 | $21.72 | 5,400 |
2020-06-03 | $23.09 | $23.14 | $22.93 | $23.11 | $21.75 | 7,463 |
2020-06-02 | $23.52 | $24.16 | $22.68 | $23.12 | $21.76 | 11,894 |
2020-06-01 | $23.28 | $23.30 | $23.13 | $23.29 | $21.92 | 24,300 |
2020-05-29 | $23.50 | $23.50 | $23.11 | $23.30 | $21.92 | 12,151 |
2020-05-28 | $23.18 | $23.18 | $22.94 | $23.12 | $21.76 | 5,500 |
2020-05-27 | $23.04 | $23.14 | $23.00 | $23.12 | $21.75 | 11,903 |
2020-05-26 | $23.76 | $23.76 | $23.11 | $23.12 | $21.76 | 10,200 |
2020-05-22 | $23.31 | $23.31 | $23.31 | $23.31 | $21.93 | 200 |
2020-05-21 | $23.23 | $23.27 | $23.22 | $23.27 | $21.90 | 500 |
2020-05-20 | $23.34 | $23.37 | $23.27 | $23.34 | $21.96 | 132,700 |
2020-05-19 | $23.25 | $23.30 | $23.17 | $23.24 | $21.86 | 2,400 |
2020-05-18 | $23.30 | $23.31 | $23.21 | $23.25 | $21.87 | 7,629 |
2020-05-15 | $23.26 | $23.37 | $23.18 | $23.33 | $21.95 | 12,000 |
2020-05-14 | $22.99 | $23.22 | $22.99 | $23.16 | $21.79 | 4,803 |
2020-05-13 | $22.92 | $23.13 | $22.92 | $23.07 | $21.71 | 14,061 |
2020-05-12 | $22.86 | $23.08 | $22.86 | $23.05 | $21.69 | 7,287 |
2020-05-11 | $22.80 | $23.12 | $22.80 | $22.99 | $21.63 | 20,903 |
2020-05-08 | $22.92 | $23.15 | $22.92 | $23.11 | $21.75 | 14,132 |
2020-05-07 | $22.99 | $23.14 | $22.98 | $23.11 | $21.74 | 3,044 |
2020-05-06 | $23.00 | $23.01 | $22.83 | $22.99 | $21.63 | 14,700 |
2020-05-05 | $23.13 | $23.22 | $23.10 | $23.20 | $21.83 | 2,162 |
2020-05-04 | $22.94 | $23.22 | $22.87 | $23.18 | $21.81 | 36,818 |
2020-05-01 | $23.29 | $23.29 | $23.08 | $23.19 | $21.82 | 13,304 |
2020-04-30 | $23.18 | $23.20 | $22.89 | $23.07 | $21.70 | 20,200 |
2020-04-29 | $23.19 | $23.19 | $23.14 | $23.17 | $21.80 | 2,800 |
2020-04-28 | $22.83 | $23.15 | $22.83 | $23.12 | $21.76 | 7,877 |
2020-04-27 | $23.16 | $23.16 | $22.79 | $22.96 | $21.60 | 19,600 |
2020-04-24 | $23.09 | $23.20 | $23.08 | $23.19 | $21.82 | 10,366 |
2020-04-23 | $22.91 | $23.19 | $22.83 | $23.06 | $21.70 | 48,944 |
2020-04-22 | $22.92 | $23.00 | $22.91 | $22.92 | $21.57 | 11,981 |
2020-04-21 | $23.15 | $23.15 | $22.70 | $22.82 | $21.48 | 19,099 |
2020-04-20 | $23.02 | $23.07 | $23.01 | $23.01 | $21.65 | 2,600 |
2020-04-17 | $23.31 | $23.31 | $22.97 | $22.97 | $21.61 | 16,749 |
2020-04-16 | $23.13 | $23.20 | $23.10 | $23.20 | $21.83 | 12,609 |
2020-04-15 | $23.19 | $23.21 | $22.88 | $22.92 | $21.57 | 4,393 |
2020-04-14 | $22.71 | $23.17 | $22.68 | $22.88 | $21.53 | 45,208 |
2020-04-13 | $22.83 | $22.83 | $22.65 | $22.83 | $21.48 | 7,200 |
2020-04-09 | $22.83 | $22.83 | $22.60 | $22.79 | $21.44 | 10,000 |
2020-04-08 | $22.78 | $22.78 | $22.71 | $22.71 | $21.37 | 2,500 |
2020-04-07 | $22.89 | $23.31 | $22.75 | $22.83 | $21.48 | 23,470 |
2020-04-06 | $22.86 | $22.92 | $22.48 | $22.66 | $21.32 | 34,146 |
2020-04-03 | $22.82 | $22.82 | $22.63 | $22.69 | $21.35 | 6,828 |
2020-04-02 | $22.64 | $22.70 | $22.50 | $22.63 | $21.30 | 3,545 |
2020-04-01 | $22.54 | $22.63 | $22.40 | $22.41 | $21.09 | 3,215 |
2020-03-31 | $22.75 | $22.78 | $22.62 | $22.78 | $21.44 | 13,900 |
2020-03-30 | $22.91 | $22.93 | $22.72 | $22.82 | $21.47 | 4,600 |
2020-03-27 | $22.84 | $22.94 | $22.72 | $22.83 | $21.48 | 10,401 |
2020-03-26 | $22.84 | $22.90 | $22.47 | $22.54 | $21.19 | 35,510 |
2020-03-25 | $22.04 | $22.37 | $21.81 | $22.29 | $20.96 | 14,051 |
2020-03-24 | $21.90 | $21.90 | $21.67 | $21.70 | $20.40 | 12,570 |
2020-03-23 | $21.83 | $21.83 | $21.28 | $21.51 | $20.22 | 23,700 |
2020-03-20 | $21.66 | $21.66 | $21.19 | $21.39 | $20.11 | 8,200 |
2020-03-19 | $21.40 | $21.53 | $20.97 | $21.05 | $19.79 | 14,030 |
2020-03-18 | $21.35 | $21.77 | $20.69 | $21.12 | $19.85 | 20,521 |
2020-03-17 | $22.40 | $22.45 | $21.81 | $22.15 | $20.82 | 22,829 |
2020-03-16 | $21.82 | $22.85 | $21.25 | $22.11 | $20.79 | 14,346 |
2020-03-13 | $23.11 | $23.11 | $22.30 | $22.59 | $21.24 | 10,464 |
2020-03-12 | $23.17 | $23.47 | $22.32 | $22.49 | $21.14 | 23,283 |
2020-03-11 | $24.11 | $24.11 | $23.75 | $23.75 | $22.33 | 30,700 |
2020-03-10 | $24.38 | $24.56 | $24.19 | $24.25 | $22.80 | 26,797 |
2020-03-09 | $23.45 | $24.74 | $23.45 | $24.49 | $23.02 | 14,602 |
2020-03-06 | $24.77 | $25.00 | $24.77 | $24.88 | $23.39 | 4,212 |
2020-03-05 | $24.87 | $24.97 | $24.69 | $24.71 | $23.23 | 25,858 |
2020-03-04 | $24.85 | $24.89 | $24.68 | $24.87 | $23.38 | 9,100 |
2020-03-03 | $24.79 | $25.04 | $24.53 | $24.54 | $23.07 | 174,090 |
2020-03-02 | $24.55 | $24.77 | $24.16 | $24.77 | $23.29 | 31,215 |
2020-02-28 | $23.82 | $24.22 | $23.76 | $24.12 | $22.68 | 14,000 |
2020-02-27 | $24.67 | $24.91 | $24.47 | $24.47 | $23.01 | 77,748 |
2020-02-26 | $25.39 | $25.40 | $25.17 | $25.17 | $23.66 | 6,629 |
2020-02-25 | $25.78 | $25.78 | $25.19 | $25.25 | $23.74 | 5,590 |
2020-02-24 | $25.62 | $25.91 | $25.62 | $25.78 | $24.24 | 19,301 |
2020-02-21 | $26.27 | $26.36 | $26.24 | $26.29 | $24.72 | 5,000 |
2020-02-20 | $26.32 | $26.32 | $26.19 | $26.29 | $24.72 | 8,139 |
2020-02-19 | $26.28 | $26.34 | $26.27 | $26.29 | $24.72 | 9,700 |
2020-02-18 | $26.14 | $26.34 | $26.14 | $26.22 | $24.65 | 25,007 |
2020-02-14 | $26.24 | $26.28 | $26.24 | $26.26 | $24.69 | 7,300 |
2020-02-13 | $26.24 | $26.24 | $26.17 | $26.18 | $24.61 | 30,000 |
2020-02-12 | $26.30 | $26.30 | $26.14 | $26.17 | $24.60 | 18,135 |
2020-02-11 | $25.90 | $26.22 | $25.90 | $26.13 | $24.57 | 23,713 |
2020-02-10 | $25.76 | $26.08 | $25.76 | $26.07 | $24.51 | 6,849 |
2020-02-07 | $25.87 | $26.01 | $25.87 | $25.95 | $24.39 | 29,979 |
2020-02-06 | $25.96 | $26.11 | $25.96 | $26.03 | $24.47 | 10,454 |
2020-02-05 | $25.97 | $26.07 | $25.94 | $26.04 | $24.48 | 11,895 |
2020-02-04 | $25.51 | $25.87 | $25.51 | $25.79 | $24.25 | 19,843 |
2020-02-03 | $25.66 | $25.66 | $25.59 | $25.59 | $24.06 | 6,700 |
2020-01-31 | $25.71 | $25.71 | $25.53 | $25.56 | $24.03 | 24,900 |
2020-01-30 | $25.87 | $25.89 | $25.73 | $25.89 | $24.34 | 3,004 |
2020-01-29 | $25.79 | $25.98 | $25.79 | $25.87 | $24.32 | 50,150 |
2020-01-28 | $25.86 | $25.90 | $25.85 | $25.89 | $24.34 | 3,300 |
2020-01-27 | $25.80 | $25.80 | $25.71 | $25.71 | $24.17 | 8,900 |
2020-01-24 | $26.20 | $26.20 | $26.05 | $26.09 | $24.52 | 2,136 |
2020-01-23 | $26.13 | $26.19 | $26.08 | $26.16 | $24.59 | 66,900 |
2020-01-22 | $26.10 | $26.28 | $26.10 | $26.19 | $24.62 | 9,697 |
2020-01-21 | $26.11 | $26.23 | $26.11 | $26.11 | $24.55 | 12,241 |
2020-01-17 | $26.25 | $26.25 | $26.17 | $26.20 | $24.64 | 9,800 |
2020-01-16 | $26.16 | $26.17 | $26.08 | $26.11 | $24.55 | 3,200 |
2020-01-15 | $25.86 | $26.08 | $25.86 | $26.06 | $24.50 | 4,545 |
2020-01-14 | $25.92 | $25.96 | $25.89 | $25.95 | $24.40 | 28,261 |
2020-01-13 | $25.84 | $25.97 | $25.83 | $25.96 | $24.40 | 20,830 |
2020-01-10 | $25.62 | $25.91 | $25.62 | $25.83 | $24.28 | 31,186 |
2020-01-09 | $25.85 | $25.85 | $25.70 | $25.80 | $24.26 | 37,169 |
2020-01-08 | $25.79 | $25.81 | $25.74 | $25.80 | $24.25 | 22,200 |
2020-01-07 | $25.56 | $25.81 | $25.56 | $25.69 | $24.15 | 6,512 |
2020-01-06 | $25.53 | $25.75 | $25.53 | $25.75 | $24.21 | 17,446 |
2020-01-03 | $25.68 | $25.70 | $25.66 | $25.70 | $24.16 | 4,400 |
2020-01-02 | $25.72 | $25.78 | $25.61 | $25.71 | $24.17 | 19,200 |
2019-12-31 | $25.69 | $25.69 | $25.58 | $25.63 | $24.10 | 4,845 |
2019-12-30 | $25.65 | $25.72 | $25.65 | $25.68 | $24.14 | 6,639 |
2019-12-27 | $25.87 | $25.87 | $25.71 | $25.71 | $24.17 | 1,940 |
2019-12-26 | $25.83 | $25.95 | $25.83 | $25.90 | $24.11 | 4,700 |
2019-12-24 | $25.80 | $25.80 | $25.74 | $25.76 | $23.99 | 3,300 |
2019-12-23 | $25.82 | $25.82 | $25.74 | $25.74 | $23.96 | 4,265 |
2019-12-20 | $25.81 | $25.81 | $25.70 | $25.78 | $24.00 | 35,082 |
2019-12-19 | $25.74 | $25.75 | $25.69 | $25.72 | $23.95 | 6,600 |
2019-12-18 | $25.60 | $25.71 | $25.59 | $25.67 | $23.90 | 14,602 |
2019-12-17 | $25.82 | $25.82 | $25.68 | $25.71 | $23.94 | 26,534 |
2019-12-16 | $25.74 | $25.78 | $25.70 | $25.72 | $23.95 | 5,785 |
2019-12-13 | $25.54 | $25.63 | $25.51 | $25.60 | $23.84 | 16,605 |
2019-12-12 | $25.53 | $25.53 | $25.43 | $25.50 | $23.75 | 21,434 |
2019-12-11 | $25.54 | $25.54 | $25.43 | $25.51 | $23.76 | 21,700 |
2019-12-10 | $25.34 | $25.49 | $25.34 | $25.43 | $23.68 | 4,632 |
2019-12-09 | $25.46 | $25.54 | $25.46 | $25.51 | $23.76 | 5,501 |
2019-12-06 | $25.51 | $25.55 | $25.49 | $25.49 | $23.73 | 1,700 |
2019-12-05 | $25.23 | $25.40 | $25.23 | $25.40 | $23.65 | 18,403 |
2019-12-04 | $25.39 | $25.43 | $25.37 | $25.37 | $23.62 | 15,200 |
2019-12-03 | $25.21 | $25.28 | $25.19 | $25.25 | $23.51 | 17,536 |
2019-12-02 | $25.40 | $25.40 | $25.19 | $25.21 | $23.47 | 13,485 |
2019-11-29 | $25.23 | $25.44 | $25.23 | $25.40 | $23.65 | 1,508 |
2019-11-27 | $25.45 | $25.45 | $25.39 | $25.45 | $23.70 | 2,908 |
2019-11-26 | $25.39 | $25.45 | $25.39 | $25.42 | $23.67 | 7,600 |
2019-11-25 | $25.29 | $25.38 | $25.29 | $25.36 | $23.61 | 3,518 |
2019-11-22 | $25.41 | $25.41 | $25.23 | $25.31 | $23.57 | 9,665 |
2019-11-21 | $25.32 | $25.35 | $25.27 | $25.28 | $23.54 | 5,400 |
2019-11-20 | $25.40 | $25.40 | $25.34 | $25.38 | $23.63 | 11,900 |
2019-11-19 | $25.39 | $25.42 | $25.36 | $25.42 | $23.67 | 5,600 |
2019-11-18 | $25.34 | $25.40 | $25.31 | $25.32 | $23.58 | 6,500 |
2019-11-15 | $25.05 | $25.40 | $25.05 | $25.40 | $23.65 | 6,652 |
2019-11-14 | $25.28 | $25.31 | $25.16 | $25.20 | $23.46 | 19,923 |
2019-11-13 | $25.10 | $25.19 | $25.05 | $25.19 | $23.46 | 3,667 |
2019-11-12 | $25.02 | $25.10 | $25.01 | $25.01 | $23.29 | 902 |
2019-11-11 | $25.08 | $25.09 | $25.00 | $25.02 | $23.29 | 11,258 |
2019-11-08 | $25.07 | $25.09 | $25.03 | $25.07 | $23.34 | 6,400 |
2019-11-07 | $25.29 | $25.29 | $25.08 | $25.16 | $23.43 | 8,900 |
2019-11-06 | $25.35 | $25.35 | $25.29 | $25.32 | $23.58 | 6,000 |
2019-11-05 | $25.33 | $25.33 | $25.20 | $25.24 | $23.50 | 12,600 |
2019-11-04 | $25.74 | $25.74 | $25.41 | $25.45 | $23.69 | 5,379 |
2019-11-01 | $25.52 | $25.60 | $25.52 | $25.60 | $23.84 | 2,500 |
2019-10-31 | $25.58 | $25.60 | $25.50 | $25.51 | $23.76 | 6,400 |
2019-10-30 | $25.29 | $25.45 | $25.29 | $25.45 | $23.70 | 4,556 |
2019-10-29 | $25.64 | $25.64 | $25.17 | $25.17 | $23.44 | 474,164 |
2019-10-28 | $25.60 | $25.60 | $25.39 | $25.41 | $23.66 | 4,300 |
2019-10-25 | $25.44 | $25.47 | $25.40 | $25.44 | $23.69 | 14,000 |
2019-10-24 | $25.48 | $25.54 | $25.48 | $25.50 | $23.75 | 11,545 |
2019-10-23 | $25.53 | $25.53 | $25.48 | $25.50 | $23.74 | 7,800 |
2019-10-22 | $25.38 | $25.44 | $25.38 | $25.44 | $23.68 | 2,623 |
2019-10-21 | $25.43 | $25.47 | $25.42 | $25.42 | $23.67 | 5,200 |
2019-10-18 | $25.34 | $25.42 | $25.28 | $25.34 | $23.60 | 11,815 |
2019-10-17 | $25.32 | $25.42 | $25.32 | $25.39 | $23.64 | 6,300 |
2019-10-16 | $25.19 | $25.33 | $25.19 | $25.33 | $23.59 | 10,563 |
2019-10-15 | $25.38 | $25.38 | $25.26 | $25.29 | $23.55 | 5,936 |
2019-10-14 | $25.24 | $25.41 | $25.24 | $25.37 | $23.62 | 4,302 |
2019-10-11 | $25.55 | $25.55 | $25.32 | $25.32 | $23.58 | 3,067 |
2019-10-10 | $25.38 | $25.38 | $25.35 | $25.38 | $23.63 | 2,300 |
2019-10-09 | $25.25 | $25.49 | $25.25 | $25.35 | $23.60 | 11,273 |
2019-10-08 | $25.41 | $25.43 | $25.37 | $25.41 | $23.66 | 6,500 |
2019-10-07 | $25.43 | $25.51 | $25.23 | $25.44 | $23.69 | 8,700 |
2019-10-04 | $25.50 | $25.54 | $25.45 | $25.54 | $23.78 | 1,000 |
2019-10-03 | $25.25 | $25.33 | $25.25 | $25.33 | $23.58 | 6,500 |
2019-10-02 | $25.32 | $25.32 | $25.21 | $25.23 | $23.49 | 5,095 |
2019-10-01 | $25.39 | $25.39 | $25.06 | $25.24 | $23.50 | 15,300 |
2019-09-30 | $25.36 | $25.43 | $25.34 | $25.36 | $23.61 | 2,300 |
2019-09-27 | $25.34 | $25.49 | $25.26 | $25.29 | $23.55 | 19,369 |
2019-09-26 | $25.33 | $25.55 | $25.33 | $25.54 | $23.63 | 4,852 |
2019-09-25 | $25.54 | $25.54 | $25.45 | $25.45 | $23.54 | 4,100 |
2019-09-24 | $25.53 | $25.60 | $25.53 | $25.58 | $23.66 | 31,616 |
2019-09-23 | $25.59 | $25.59 | $25.50 | $25.53 | $23.62 | 12,900 |
2019-09-20 | $25.51 | $25.51 | $25.45 | $25.50 | $23.58 | 17,600 |
2019-09-19 | $25.44 | $25.46 | $25.07 | $25.36 | $23.46 | 10,881 |
2019-09-18 | $25.44 | $25.44 | $25.30 | $25.38 | $23.48 | 13,100 |
2019-09-17 | $25.03 | $25.38 | $25.03 | $25.33 | $23.43 | 50,090 |
2019-09-16 | $25.20 | $25.26 | $25.20 | $25.26 | $23.37 | 1,800 |
2019-09-13 | $25.33 | $25.35 | $25.13 | $25.13 | $23.25 | 6,800 |
2019-09-12 | $25.35 | $25.49 | $25.35 | $25.39 | $23.49 | 11,019 |
2019-09-11 | $25.34 | $25.35 | $25.31 | $25.34 | $23.44 | 4,156 |
2019-09-10 | $25.40 | $25.40 | $25.28 | $25.31 | $23.41 | 8,500 |
2019-09-09 | $25.50 | $25.53 | $25.47 | $25.47 | $23.56 | 11,700 |
2019-09-06 | $25.67 | $25.69 | $25.66 | $25.66 | $23.73 | 9,000 |
2019-09-05 | $25.55 | $25.68 | $25.55 | $25.62 | $23.70 | 13,167 |
2019-09-04 | $25.52 | $25.75 | $25.52 | $25.75 | $23.82 | 4,638 |
2019-09-03 | $25.25 | $25.58 | $25.25 | $25.58 | $23.66 | 6,210 |
2019-08-30 | $25.55 | $25.57 | $25.46 | $25.52 | $23.61 | 5,809 |
2019-08-29 | $25.42 | $25.51 | $25.42 | $25.48 | $23.57 | 5,020 |
2019-08-28 | $25.43 | $25.43 | $25.40 | $25.41 | $23.51 | 2,073 |
2019-08-27 | $25.45 | $25.45 | $25.38 | $25.40 | $23.50 | 6,420 |
2019-08-26 | $25.31 | $25.37 | $25.28 | $25.34 | $23.44 | 7,339 |
2019-08-23 | $25.26 | $25.44 | $25.26 | $25.26 | $23.36 | 11,060 |
2019-08-22 | $25.33 | $25.39 | $25.32 | $25.39 | $23.48 | 8,427 |
2019-08-21 | $25.40 | $25.43 | $25.38 | $25.41 | $23.51 | 17,093 |
2019-08-20 | $25.32 | $25.38 | $25.30 | $25.34 | $23.44 | 9,944 |
2019-08-19 | $25.30 | $25.37 | $25.30 | $25.35 | $23.45 | 13,302 |
2019-08-16 | $25.18 | $25.30 | $25.17 | $25.29 | $23.40 | 7,629 |
2019-08-15 | $25.16 | $25.17 | $25.11 | $25.16 | $23.28 | 5,211 |
2019-08-14 | $25.15 | $25.25 | $25.07 | $25.07 | $23.19 | 783 |
2019-08-13 | $25.20 | $25.31 | $25.19 | $25.27 | $23.37 | 15,713 |
2019-08-12 | $25.23 | $25.25 | $25.19 | $25.21 | $23.32 | 6,600 |
2019-08-09 | $25.43 | $25.43 | $25.27 | $25.32 | $23.42 | 9,130 |
2019-08-08 | $25.20 | $25.35 | $25.20 | $25.33 | $23.43 | 9,547 |
2019-08-07 | $25.09 | $25.25 | $25.07 | $25.22 | $23.33 | 7,057 |
2019-08-06 | $25.06 | $25.12 | $25.00 | $25.12 | $23.23 | 8,983 |
2019-08-05 | $24.97 | $25.11 | $24.88 | $24.96 | $23.09 | 12,478 |
2019-08-02 | $25.21 | $25.23 | $25.14 | $25.21 | $23.32 | 24,661 |
2019-08-01 | $25.22 | $25.32 | $25.21 | $25.21 | $23.32 | 6,967 |
2019-07-31 | $25.35 | $25.35 | $25.16 | $25.21 | $23.32 | 3,359 |
2019-07-30 | $25.33 | $25.33 | $25.21 | $25.26 | $23.37 | 7,251 |
2019-07-29 | $25.39 | $25.39 | $25.28 | $25.32 | $23.42 | 12,268 |
2019-07-26 | $25.28 | $25.30 | $25.24 | $25.29 | $23.40 | 2,679 |
2019-07-25 | $25.23 | $25.27 | $25.19 | $25.25 | $23.36 | 59,252 |
2019-07-24 | $25.28 | $25.38 | $25.27 | $25.34 | $23.44 | 32,279 |
2019-07-23 | $25.25 | $25.27 | $25.23 | $25.26 | $23.37 | 11,852 |
2019-07-22 | $25.27 | $25.28 | $25.25 | $25.26 | $23.36 | 15,793 |
2019-07-19 | $25.28 | $25.36 | $25.27 | $25.28 | $23.38 | 5,847 |
2019-07-18 | $25.22 | $25.40 | $25.22 | $25.37 | $23.47 | 17,353 |
2019-07-17 | $25.31 | $25.31 | $25.24 | $25.29 | $23.39 | 2,533 |
2019-07-16 | $25.32 | $25.32 | $25.21 | $25.24 | $23.35 | 28,434 |
2019-07-15 | $25.20 | $25.33 | $25.19 | $25.29 | $23.40 | 16,123 |
2019-07-12 | $25.27 | $25.27 | $25.16 | $25.27 | $23.38 | 10,339 |
2019-07-11 | $25.35 | $25.35 | $25.18 | $25.21 | $23.32 | 11,678 |
2019-07-10 | $25.12 | $25.33 | $25.12 | $25.30 | $23.41 | 13,324 |
2019-07-09 | $25.25 | $25.25 | $25.14 | $25.17 | $23.28 | 15,149 |
2019-07-08 | $25.01 | $25.29 | $25.01 | $25.24 | $23.35 | 7,807 |
2019-07-05 | $25.35 | $25.36 | $25.15 | $25.24 | $23.35 | 11,049 |
2019-07-03 | $25.32 | $25.47 | $25.32 | $25.41 | $23.51 | 3,137 |
2019-07-02 | $25.15 | $25.32 | $25.15 | $25.30 | $23.40 | 18,078 |
2019-07-01 | $25.17 | $25.21 | $25.08 | $25.19 | $23.30 | 12,819 |
2019-06-28 | $25.17 | $25.22 | $25.13 | $25.17 | $23.28 | 4,158 |
2019-06-27 | $25.18 | $25.28 | $25.16 | $25.25 | $23.25 | 4,075 |
2019-06-26 | $25.29 | $25.29 | $25.11 | $25.11 | $23.12 | 7,420 |
2019-06-25 | $25.31 | $25.37 | $25.25 | $25.30 | $23.30 | 12,462 |
2019-06-24 | $25.36 | $25.36 | $25.15 | $25.36 | $23.35 | 7,663 |
2019-06-21 | $25.41 | $25.43 | $25.27 | $25.29 | $23.29 | 7,713 |
2019-06-20 | $25.23 | $25.51 | $25.23 | $25.48 | $23.46 | 13,298 |
2019-06-19 | $25.25 | $25.34 | $25.16 | $25.34 | $23.33 | 19,808 |
2019-06-18 | $25.05 | $25.26 | $25.05 | $25.22 | $23.21 | 26,570 |
2019-06-17 | $25.11 | $25.15 | $25.06 | $25.13 | $23.14 | 9,237 |
2019-06-14 | $25.14 | $25.16 | $25.11 | $25.16 | $23.16 | 9,535 |
2019-06-13 | $25.06 | $25.13 | $25.05 | $25.11 | $23.11 | 6,907 |
2019-06-12 | $25.00 | $25.07 | $24.99 | $25.06 | $23.07 | 26,267 |
2019-06-11 | $25.01 | $25.05 | $24.91 | $25.00 | $23.01 | 22,775 |
2019-06-10 | $25.01 | $25.08 | $25.01 | $25.05 | $23.06 | 3,833 |
2019-06-07 | $25.12 | $25.20 | $25.06 | $25.09 | $23.10 | 8,012 |
2019-06-06 | $24.93 | $25.07 | $24.93 | $25.01 | $23.03 | 9,312 |
2019-06-05 | $24.95 | $25.03 | $24.95 | $25.03 | $23.04 | 3,325 |
2019-06-04 | $24.74 | $24.85 | $24.74 | $24.84 | $22.87 | 4,978 |
2019-06-03 | $24.78 | $24.79 | $24.68 | $24.75 | $22.78 | 10,927 |
2019-05-31 | $24.38 | $24.76 | $24.38 | $24.71 | $22.75 | 4,956 |
2019-05-30 | $24.81 | $24.81 | $24.51 | $24.70 | $22.74 | 40,679 |
2019-05-29 | $24.82 | $24.82 | $24.63 | $24.69 | $22.73 | 20,239 |
2019-05-28 | $24.82 | $24.98 | $24.82 | $24.87 | $22.89 | 8,631 |
2019-05-24 | $24.87 | $24.93 | $24.87 | $24.93 | $22.95 | 912 |
2019-05-23 | $24.83 | $24.87 | $24.82 | $24.87 | $22.89 | 5,271 |
2019-05-22 | $24.83 | $24.92 | $24.83 | $24.92 | $22.94 | 3,104 |
2019-05-21 | $24.91 | $24.91 | $24.82 | $24.87 | $22.89 | 8,164 |
2019-05-20 | $24.94 | $24.94 | $24.82 | $24.88 | $22.90 | 10,492 |
2019-05-17 | $24.93 | $25.02 | $24.87 | $24.96 | $22.98 | 1,184 |
2019-05-16 | $24.88 | $25.07 | $24.88 | $25.04 | $23.05 | 3,762 |
2019-05-15 | $24.83 | $24.91 | $24.83 | $24.89 | $22.91 | 4,662 |
2019-05-14 | $24.62 | $24.91 | $24.62 | $24.89 | $22.92 | 4,741 |
2019-05-13 | $24.71 | $24.79 | $24.67 | $24.74 | $22.77 | 2,049 |
2019-05-10 | $24.82 | $24.96 | $24.62 | $24.90 | $22.92 | 13,028 |
2019-05-09 | $24.86 | $24.86 | $24.65 | $24.82 | $22.85 | 21,657 |
2019-05-08 | $24.88 | $24.94 | $24.80 | $24.84 | $22.87 | 34,496 |
2019-05-07 | $24.93 | $24.94 | $24.80 | $24.88 | $22.91 | 16,318 |
2019-05-06 | $24.77 | $25.11 | $24.71 | $25.06 | $23.07 | 57,761 |
2019-05-03 | $25.24 | $25.24 | $25.03 | $25.13 | $23.14 | 23,099 |
2019-05-02 | $25.00 | $25.13 | $24.92 | $25.01 | $23.03 | 22,966 |
2019-05-01 | $25.07 | $25.18 | $25.04 | $25.09 | $23.09 | 50,659 |
2019-04-30 | $24.98 | $25.13 | $24.95 | $25.08 | $23.09 | 12,245 |
2019-04-29 | $24.91 | $25.04 | $24.91 | $24.95 | $22.97 | 48,287 |
2019-04-26 | $24.92 | $25.10 | $24.92 | $25.00 | $23.02 | 21,206 |
2019-04-25 | $24.87 | $25.03 | $24.86 | $24.98 | $23.00 | 288,218 |
2019-04-24 | $24.95 | $24.99 | $24.87 | $24.90 | $22.92 | 613,112 |
2019-04-23 | $24.68 | $24.89 | $24.68 | $24.86 | $22.88 | 15,474 |
2019-04-22 | $24.68 | $24.85 | $24.68 | $24.76 | $22.80 | 4,135 |
2019-04-18 | $24.68 | $24.86 | $24.68 | $24.80 | $22.83 | 21,862 |
2019-04-17 | $24.88 | $24.89 | $24.77 | $24.77 | $22.81 | 16,507 |
2019-04-16 | $25.05 | $25.05 | $24.93 | $24.98 | $22.99 | 6,405 |
2019-04-15 | $25.09 | $25.09 | $25.02 | $25.02 | $23.03 | 14,105 |
2019-04-12 | $25.31 | $25.31 | $24.99 | $25.04 | $23.05 | 26,992 |
2019-04-11 | $25.21 | $25.21 | $25.02 | $25.08 | $23.09 | 6,566 |
2019-04-10 | $24.80 | $25.12 | $24.80 | $25.08 | $23.09 | 21,721 |
2019-04-09 | $25.03 | $25.14 | $25.03 | $25.10 | $23.10 | 8,234 |
2019-04-08 | $24.94 | $25.11 | $24.94 | $25.07 | $23.08 | 13,370 |
2019-04-05 | $25.01 | $25.15 | $25.01 | $25.10 | $23.10 | 12,833 |
2019-04-04 | $25.01 | $25.11 | $25.01 | $25.08 | $23.09 | 2,574 |
2019-04-03 | $24.96 | $25.09 | $24.96 | $25.06 | $23.07 | 12,112 |
2019-04-02 | $24.97 | $25.22 | $24.94 | $25.06 | $23.07 | 31,612 |
2019-04-01 | $25.05 | $25.08 | $24.97 | $25.03 | $23.04 | 41,808 |
2019-03-29 | $25.20 | $25.20 | $25.01 | $25.12 | $23.13 | 10,092 |
2019-03-28 | $25.22 | $25.22 | $25.17 | $25.19 | $23.08 | 11,975 |
2019-03-27 | $25.30 | $25.30 | $25.21 | $25.27 | $23.14 | 8,646 |
2019-03-26 | $25.11 | $25.23 | $25.11 | $25.23 | $23.11 | 8,166 |
2019-03-25 | $25.12 | $25.14 | $25.11 | $25.11 | $22.99 | 1,242 |
2019-03-22 | $24.88 | $25.24 | $24.88 | $25.07 | $22.96 | 54,944 |
2019-03-21 | $25.05 | $25.18 | $25.05 | $25.17 | $23.05 | 5,954 |
2019-03-20 | $24.76 | $25.14 | $24.76 | $25.09 | $22.98 | 4,456 |
2019-03-19 | $24.94 | $25.10 | $24.93 | $25.04 | $22.93 | 5,534 |
2019-03-18 | $25.36 | $25.36 | $24.95 | $24.99 | $22.89 | 20,909 |
2019-03-15 | $24.78 | $25.08 | $24.78 | $25.04 | $22.93 | 12,549 |
2019-03-14 | $25.00 | $25.00 | $24.92 | $24.94 | $22.84 | 4,354 |
2019-03-13 | $24.93 | $24.99 | $24.92 | $24.99 | $22.89 | 14,609 |
2019-03-12 | $24.84 | $24.99 | $24.84 | $24.94 | $22.84 | 11,832 |
2019-03-11 | $24.50 | $24.89 | $24.50 | $24.84 | $22.75 | 17,725 |
2019-03-08 | $24.77 | $24.77 | $24.76 | $24.77 | $22.69 | 3,714 |
2019-03-07 | $24.80 | $24.84 | $24.71 | $24.78 | $22.70 | 17,226 |
2019-03-06 | $24.71 | $24.79 | $24.69 | $24.76 | $22.68 | 4,812 |
2019-03-05 | $24.70 | $24.79 | $24.70 | $24.78 | $22.70 | 7,160 |
2019-03-04 | $24.59 | $24.82 | $24.59 | $24.80 | $22.72 | 9,830 |
2019-03-01 | $24.79 | $24.86 | $24.65 | $24.77 | $22.68 | 51,307 |
2019-02-28 | $24.65 | $24.90 | $24.65 | $24.82 | $22.73 | 10,918 |
2019-02-27 | $24.65 | $24.89 | $24.65 | $24.87 | $22.78 | 3,815 |
2019-02-26 | $24.84 | $24.96 | $24.84 | $24.96 | $22.86 | 2,695 |
2019-02-25 | $24.97 | $24.97 | $24.79 | $24.85 | $22.76 | 12,452 |
2019-02-22 | $25.00 | $25.00 | $24.83 | $24.91 | $22.81 | 9,998 |
2019-02-21 | $24.79 | $24.83 | $24.79 | $24.79 | $22.71 | 4,918 |
2019-02-20 | $24.99 | $25.00 | $24.86 | $24.91 | $22.81 | 2,925 |
2019-02-19 | $24.88 | $24.99 | $24.88 | $24.92 | $22.82 | 14,677 |
2019-02-15 | $24.77 | $24.87 | $24.72 | $24.79 | $22.71 | 5,584 |
2019-02-14 | $24.78 | $24.83 | $24.74 | $24.77 | $22.69 | 1,506 |
2019-02-13 | $24.70 | $24.82 | $24.70 | $24.80 | $22.71 | 42,355 |
2019-02-12 | $24.90 | $24.90 | $24.72 | $24.79 | $22.70 | 19,014 |
2019-02-11 | $24.83 | $24.85 | $24.82 | $24.84 | $22.75 | 17,365 |
2019-02-08 | $25.09 | $25.09 | $24.81 | $24.89 | $22.80 | 2,251 |
2019-02-07 | $24.72 | $24.77 | $24.72 | $24.77 | $22.69 | 3,557 |
2019-02-06 | $25.00 | $25.00 | $24.73 | $24.78 | $22.69 | 3,115 |
2019-02-05 | $24.99 | $24.99 | $24.69 | $24.75 | $22.67 | 7,317 |
2019-02-04 | $24.70 | $24.74 | $24.67 | $24.69 | $22.61 | 7,771 |
2019-02-01 | $24.77 | $24.85 | $24.61 | $24.68 | $22.60 | 60,566 |
2019-01-31 | $24.58 | $24.84 | $24.58 | $24.80 | $22.71 | 7,073 |
2019-01-30 | $24.53 | $24.74 | $24.53 | $24.73 | $22.65 | 3,603 |
2019-01-29 | $24.65 | $24.68 | $24.57 | $24.67 | $22.59 | 8,567 |
2019-01-28 | $24.58 | $24.66 | $24.58 | $24.63 | $22.56 | 620 |
2019-01-25 | $24.53 | $24.65 | $24.47 | $24.65 | $22.58 | 70,524 |
2019-01-24 | $24.40 | $24.64 | $24.40 | $24.60 | $22.53 | 8,321 |
2019-01-23 | $24.58 | $24.58 | $24.48 | $24.51 | $22.45 | 4,871 |
2019-01-22 | $24.60 | $24.60 | $24.43 | $24.49 | $22.43 | 66,614 |
2019-01-18 | $24.60 | $24.60 | $24.46 | $24.52 | $22.46 | 13,605 |
2019-01-17 | $24.55 | $24.58 | $24.50 | $24.58 | $22.51 | 3,191 |
2019-01-16 | $24.72 | $24.72 | $24.42 | $24.55 | $22.49 | 5,559 |
2019-01-15 | $24.40 | $24.54 | $24.40 | $24.50 | $22.43 | 3,664 |
2019-01-14 | $24.54 | $24.55 | $24.40 | $24.45 | $22.39 | 9,468 |
2019-01-11 | $24.56 | $24.64 | $24.36 | $24.45 | $22.39 | 16,293 |
2019-01-10 | $24.59 | $24.63 | $24.43 | $24.58 | $22.51 | 16,930 |
2019-01-09 | $24.30 | $24.57 | $24.09 | $24.57 | $22.50 | 45,928 |
2019-01-08 | $24.45 | $24.55 | $24.44 | $24.48 | $22.42 | 6,066 |
2019-01-07 | $24.68 | $24.69 | $24.28 | $24.45 | $22.39 | 24,586 |
2019-01-04 | $23.90 | $24.50 | $23.90 | $24.22 | $22.18 | 9,830 |
2019-01-03 | $24.45 | $24.60 | $24.45 | $24.56 | $22.49 | 35,087 |
2019-01-02 | $24.15 | $24.50 | $24.15 | $24.43 | $22.38 | 39,940 |
2018-12-31 | $24.34 | $24.34 | $24.21 | $24.31 | $22.27 | 11,386 |
2018-12-28 | $24.21 | $24.45 | $24.21 | $24.45 | $22.39 | 76,337 |
2018-12-27 | $24.31 | $24.36 | $24.10 | $24.26 | $22.22 | 28,271 |
2018-12-26 | $24.34 | $24.63 | $24.11 | $24.63 | $22.33 | 10,110 |
2018-12-24 | $24.48 | $24.59 | $24.19 | $24.29 | $22.02 | 7,355 |
2018-12-21 | $24.44 | $24.80 | $24.44 | $24.58 | $22.28 | 12,962 |
2018-12-20 | $24.47 | $24.76 | $24.47 | $24.54 | $22.25 | 23,751 |
2018-12-19 | $24.84 | $24.84 | $24.56 | $24.58 | $22.29 | 33,394 |
2018-12-18 | $24.86 | $24.86 | $24.61 | $24.77 | $22.46 | 10,612 |
2018-12-17 | $24.87 | $24.99 | $24.23 | $24.68 | $22.38 | 17,749 |
2018-12-14 | $24.86 | $25.07 | $24.86 | $25.03 | $22.69 | 2,942 |
2018-12-13 | $25.05 | $25.19 | $25.02 | $25.08 | $22.74 | 12,993 |
2018-12-12 | $25.20 | $25.20 | $25.10 | $25.10 | $22.76 | 37,265 |
2018-12-11 | $25.15 | $25.17 | $25.05 | $25.09 | $22.75 | 5,626 |
2018-12-10 | $25.12 | $25.19 | $24.86 | $25.08 | $22.74 | 13,433 |
2018-12-07 | $25.19 | $25.38 | $25.07 | $25.14 | $22.79 | 14,323 |
2018-12-06 | $25.09 | $25.19 | $25.05 | $25.16 | $22.81 | 24,346 |
2018-12-04 | $25.11 | $25.36 | $25.11 | $25.20 | $22.85 | 21,357 |
2018-12-03 | $25.22 | $25.32 | $25.21 | $25.31 | $22.95 | 38,470 |
2018-11-30 | $25.15 | $25.39 | $25.04 | $25.18 | $22.83 | 27,033 |
2018-11-29 | $25.06 | $25.26 | $25.05 | $25.18 | $22.83 | 16,742 |
2018-11-28 | $25.00 | $25.20 | $24.96 | $25.16 | $22.81 | 9,060 |
2018-11-27 | $24.88 | $25.03 | $24.88 | $24.93 | $22.60 | 19,964 |
2018-11-26 | $24.98 | $25.05 | $24.98 | $25.05 | $22.71 | 10,855 |
2018-11-23 | $25.05 | $25.05 | $24.96 | $24.96 | $22.63 | 14,086 |
2018-11-21 | $25.11 | $25.11 | $25.05 | $25.05 | $22.71 | 7,656 |
2018-11-20 | $25.11 | $25.36 | $25.01 | $25.03 | $22.69 | 8,016 |
2018-11-19 | $25.20 | $25.23 | $25.09 | $25.20 | $22.85 | 2,900 |
2018-11-16 | $25.20 | $25.20 | $25.09 | $25.13 | $22.78 | 2,006 |
2018-11-15 | $25.21 | $25.36 | $25.02 | $25.10 | $22.76 | 4,356 |
2018-11-14 | $25.13 | $25.29 | $25.10 | $25.17 | $22.82 | 9,035 |
2018-11-13 | $25.21 | $25.25 | $24.95 | $24.95 | $22.62 | 7,371 |
2018-11-12 | $25.30 | $25.41 | $25.21 | $25.30 | $22.94 | 12,892 |
2018-11-09 | $25.22 | $25.32 | $25.22 | $25.30 | $22.94 | 2,347 |
2018-11-08 | $25.37 | $25.38 | $25.27 | $25.31 | $22.94 | 1,826 |
2018-11-07 | $25.34 | $25.38 | $25.30 | $25.34 | $22.98 | 4,972 |
2018-11-06 | $25.10 | $25.21 | $25.10 | $25.21 | $22.85 | 5,635 |
2018-11-05 | $25.20 | $25.30 | $25.10 | $25.22 | $22.87 | 5,858 |
2018-11-02 | $25.15 | $25.28 | $24.97 | $25.07 | $22.73 | 32,830 |
2018-11-01 | $25.07 | $25.27 | $24.95 | $25.10 | $22.76 | 9,234 |
2018-10-31 | $25.09 | $25.17 | $24.91 | $24.91 | $22.59 | 16,533 |
2018-10-30 | $24.50 | $24.85 | $24.50 | $24.85 | $22.53 | 18,232 |
2018-10-29 | $24.72 | $25.02 | $24.35 | $24.35 | $22.07 | 6,296 |
2018-10-26 | $24.79 | $24.79 | $24.30 | $24.57 | $22.28 | 3,838 |
2018-10-25 | $24.64 | $24.96 | $24.64 | $24.84 | $22.52 | 10,269 |
2018-10-24 | $24.89 | $24.94 | $24.56 | $24.62 | $22.33 | 9,193 |
2018-10-23 | $25.03 | $25.18 | $24.75 | $25.16 | $22.81 | 5,105 |
2018-10-22 | $25.42 | $25.42 | $25.21 | $25.21 | $22.86 | 4,843 |
2018-10-19 | $25.57 | $25.58 | $25.29 | $25.41 | $23.04 | 5,196 |
2018-10-18 | $25.57 | $25.62 | $25.37 | $25.44 | $23.06 | 8,636 |
2018-10-17 | $25.64 | $25.76 | $25.64 | $25.65 | $23.26 | 3,123 |
2018-10-16 | $25.53 | $25.87 | $25.53 | $25.70 | $23.30 | 11,771 |
2018-10-15 | $25.35 | $25.51 | $25.10 | $25.44 | $23.07 | 12,390 |
2018-10-12 | $25.60 | $25.60 | $25.19 | $25.31 | $22.95 | 8,534 |
2018-10-11 | $25.46 | $25.69 | $25.16 | $25.16 | $22.81 | 12,247 |
2018-10-10 | $26.31 | $26.31 | $25.64 | $25.64 | $23.25 | 5,200 |
2018-10-09 | $26.17 | $26.42 | $26.17 | $26.40 | $23.94 | 10,409 |
2018-10-08 | $26.18 | $26.36 | $26.18 | $26.28 | $23.83 | 7,194 |
2018-10-05 | $26.45 | $26.45 | $26.26 | $26.37 | $23.91 | 22,597 |
2018-10-04 | $26.52 | $26.66 | $26.41 | $26.41 | $23.95 | 4,990 |
2018-10-03 | $26.80 | $26.80 | $26.73 | $26.73 | $24.24 | 3,598 |
2018-10-02 | $26.77 | $26.77 | $26.62 | $26.62 | $24.14 | 17,904 |
2018-10-01 | $26.89 | $26.95 | $26.81 | $26.85 | $24.34 | 8,368 |
2018-09-28 | $26.62 | $26.85 | $26.62 | $26.75 | $24.25 | 8,615 |
2018-09-27 | $26.53 | $26.78 | $26.53 | $26.77 | $24.27 | 2,546 |
2018-09-26 | $26.87 | $26.97 | $26.62 | $26.62 | $24.08 | 8,046 |
2018-09-25 | $26.82 | $26.93 | $26.82 | $26.88 | $24.32 | 3,755 |
2018-09-24 | $26.83 | $26.92 | $26.82 | $26.82 | $24.26 | 3,560 |
2018-09-21 | $26.87 | $27.03 | $26.87 | $26.96 | $24.39 | 8,631 |
2018-09-20 | $26.77 | $26.95 | $26.77 | $26.87 | $24.31 | 18,944 |
2018-09-19 | $26.75 | $26.83 | $26.73 | $26.77 | $24.22 | 10,712 |
2018-09-18 | $26.70 | $26.83 | $26.70 | $26.77 | $24.22 | 5,819 |
2018-09-17 | $26.78 | $26.78 | $26.63 | $26.63 | $24.09 | 7,786 |
2018-09-14 | $26.77 | $26.86 | $26.70 | $26.86 | $24.30 | 39,014 |
2018-09-13 | $26.69 | $26.84 | $26.69 | $26.77 | $24.22 | 19,455 |
2018-09-12 | $26.72 | $26.74 | $26.53 | $26.67 | $24.13 | 39,611 |
2018-09-11 | $26.65 | $26.80 | $26.60 | $26.77 | $24.22 | 19,817 |
2018-09-10 | $26.62 | $26.71 | $26.52 | $26.68 | $24.14 | 36,737 |
2018-09-07 | $26.64 | $26.64 | $26.49 | $26.51 | $23.98 | 3,443 |
2018-09-06 | $26.78 | $26.86 | $26.59 | $26.59 | $24.06 | 13,132 |
2018-09-05 | $26.83 | $26.91 | $26.72 | $26.88 | $24.32 | 14,185 |
2018-09-04 | $27.13 | $27.13 | $26.80 | $26.86 | $24.30 | 34,763 |
2018-08-31 | $27.05 | $27.14 | $27.01 | $27.14 | $24.55 | 3,687 |
2018-08-30 | $27.15 | $27.18 | $27.06 | $27.13 | $24.55 | 19,505 |
2018-08-29 | $27.10 | $27.35 | $27.10 | $27.27 | $24.67 | 10,085 |
2018-08-28 | $27.34 | $27.34 | $27.02 | $27.13 | $24.55 | 14,927 |
2018-08-27 | $27.15 | $27.24 | $27.14 | $27.16 | $24.57 | 8,359 |
2018-08-24 | $26.97 | $27.00 | $26.90 | $26.95 | $24.38 | 3,632 |
2018-08-23 | $26.63 | $26.85 | $26.63 | $26.79 | $24.24 | 3,801 |
2018-08-22 | $26.65 | $26.95 | $26.65 | $26.85 | $24.29 | 13,957 |
2018-08-21 | $26.54 | $26.82 | $26.54 | $26.69 | $24.15 | 5,449 |
2018-08-20 | $26.50 | $26.60 | $26.50 | $26.53 | $24.00 | 11,969 |
2018-08-17 | $26.42 | $26.47 | $26.31 | $26.47 | $23.95 | 7,936 |
2018-08-16 | $26.37 | $26.44 | $26.31 | $26.31 | $23.80 | 8,330 |
2018-08-15 | $26.50 | $26.50 | $26.07 | $26.09 | $23.60 | 8,457 |
2018-08-14 | $26.40 | $26.61 | $26.40 | $26.52 | $24.00 | 2,708 |
2018-08-13 | $26.56 | $26.66 | $26.33 | $26.35 | $23.84 | 11,829 |
2018-08-10 | $26.72 | $26.72 | $26.46 | $26.61 | $24.08 | 7,587 |
2018-08-09 | $26.87 | $26.98 | $26.76 | $26.87 | $24.31 | 12,313 |
2018-08-08 | $26.85 | $26.85 | $26.80 | $26.84 | $24.28 | 3,791 |
2018-08-07 | $26.80 | $26.93 | $26.80 | $26.83 | $24.27 | 3,979 |
2018-08-06 | $26.65 | $26.75 | $26.58 | $26.61 | $24.08 | 25,365 |
2018-08-03 | $26.68 | $26.80 | $26.66 | $26.66 | $24.12 | 3,967 |
2018-08-02 | $26.59 | $26.75 | $26.59 | $26.75 | $24.20 | 4,310 |
2018-08-01 | $26.69 | $26.77 | $26.69 | $26.71 | $24.17 | 24,982 |
2018-07-31 | $26.73 | $26.85 | $26.73 | $26.84 | $24.28 | 1,762 |
2018-07-30 | $26.78 | $26.93 | $26.69 | $26.79 | $24.23 | 14,306 |
2018-07-27 | $27.01 | $27.01 | $26.79 | $26.80 | $24.25 | 5,831 |
2018-07-26 | $26.71 | $27.05 | $26.71 | $26.89 | $24.33 | 3,485 |
2018-07-25 | $26.44 | $26.90 | $26.44 | $26.84 | $24.28 | 10,298 |
2018-07-24 | $26.98 | $27.01 | $26.74 | $26.77 | $24.22 | 25,585 |
2018-07-23 | $26.73 | $26.99 | $26.68 | $26.75 | $24.20 | 3,624 |
2018-07-20 | $26.78 | $26.83 | $26.73 | $26.76 | $24.21 | 24,435 |
2018-07-19 | $26.67 | $26.80 | $26.67 | $26.76 | $24.21 | 5,420 |
2018-07-18 | $26.56 | $26.80 | $26.56 | $26.80 | $24.25 | 10,620 |
2018-07-17 | $26.67 | $26.85 | $26.35 | $26.81 | $24.26 | 28,747 |
2018-07-16 | $26.91 | $26.91 | $26.63 | $26.64 | $24.10 | 1,682 |
2018-07-13 | $26.82 | $26.91 | $26.71 | $26.84 | $24.28 | 10,719 |
2018-07-12 | $26.76 | $26.76 | $26.65 | $26.72 | $24.18 | 5,942 |
2018-07-11 | $26.68 | $26.88 | $26.62 | $26.62 | $24.08 | 8,879 |
2018-07-10 | $27.08 | $27.14 | $26.98 | $27.04 | $24.47 | 8,188 |
2018-07-09 | $26.81 | $26.98 | $26.80 | $26.98 | $24.41 | 16,436 |
2018-07-06 | $26.58 | $26.85 | $26.58 | $26.73 | $24.18 | 13,992 |
2018-07-05 | $26.43 | $26.66 | $26.43 | $26.56 | $24.03 | 32,443 |
2018-07-03 | $26.40 | $26.66 | $26.36 | $26.46 | $23.94 | 62,922 |
2018-07-02 | $26.52 | $26.68 | $26.00 | $26.42 | $23.90 | 161,242 |
2018-06-29 | $26.61 | $27.00 | $26.61 | $26.73 | $24.18 | 14,963 |
2018-06-28 | $26.35 | $26.53 | $26.23 | $26.39 | $23.87 | 32,407 |
2018-06-27 | $26.88 | $26.94 | $26.60 | $26.68 | $23.99 | 51,834 |
2018-06-26 | $26.53 | $26.85 | $26.53 | $26.73 | $24.04 | 13,967 |
2018-06-25 | $26.70 | $26.96 | $26.44 | $26.64 | $23.95 | 14,699 |
2018-06-22 | $26.98 | $27.19 | $26.91 | $27.06 | $24.33 | 16,251 |
2018-06-21 | $27.03 | $27.03 | $26.83 | $26.83 | $24.13 | 6,950 |
2018-06-20 | $27.19 | $27.19 | $27.03 | $27.15 | $24.42 | 7,335 |
2018-06-19 | $26.98 | $27.09 | $26.84 | $26.93 | $24.22 | 39,806 |
2018-06-18 | $27.21 | $27.24 | $27.09 | $27.17 | $24.43 | 13,172 |
2018-06-15 | $27.50 | $27.51 | $27.17 | $27.23 | $24.49 | 24,165 |
2018-06-14 | $27.73 | $27.73 | $27.53 | $27.62 | $24.84 | 19,139 |
2018-06-13 | $27.70 | $27.78 | $27.66 | $27.66 | $24.87 | 9,163 |
2018-06-12 | $27.81 | $27.86 | $27.70 | $27.84 | $25.04 | 15,793 |
2018-06-11 | $27.80 | $27.88 | $27.68 | $27.82 | $25.02 | 14,513 |
2018-06-08 | $27.76 | $27.80 | $27.66 | $27.80 | $25.00 | 6,291 |
2018-06-07 | $27.81 | $27.81 | $27.62 | $27.77 | $24.97 | 8,576 |
2018-06-06 | $27.69 | $27.93 | $27.69 | $27.88 | $25.07 | 28,703 |
2018-06-05 | $27.79 | $27.79 | $27.48 | $27.60 | $24.82 | 16,769 |
2018-06-04 | $27.70 | $27.76 | $27.67 | $27.74 | $24.94 | 7,905 |
2018-06-01 | $27.36 | $27.64 | $27.36 | $27.56 | $24.78 | 18,296 |
2018-05-31 | $27.36 | $27.45 | $27.30 | $27.30 | $24.55 | 5,045 |
2018-05-30 | $27.20 | $27.48 | $27.12 | $27.44 | $24.67 | 42,316 |
2018-05-29 | $27.45 | $27.45 | $26.85 | $26.97 | $24.26 | 28,643 |
2018-05-25 | $27.53 | $27.53 | $27.45 | $27.49 | $24.72 | 11,810 |
2018-05-24 | $27.62 | $27.65 | $27.58 | $27.65 | $24.87 | 5,266 |
2018-05-23 | $27.85 | $27.85 | $27.61 | $27.61 | $24.83 | 2,823 |
2018-05-22 | $27.96 | $28.10 | $27.86 | $27.89 | $25.08 | 4,614 |
2018-05-21 | $27.85 | $27.96 | $27.78 | $27.85 | $25.05 | 9,908 |
2018-05-18 | $27.70 | $27.71 | $27.49 | $27.67 | $24.88 | 12,474 |
2018-05-17 | $27.75 | $27.90 | $27.75 | $27.78 | $24.98 | 49,704 |
2018-05-16 | $27.59 | $27.86 | $27.59 | $27.75 | $24.96 | 10,899 |
2018-05-15 | $27.71 | $27.74 | $27.43 | $27.65 | $24.87 | 15,915 |
2018-05-14 | $27.80 | $28.06 | $27.80 | $27.89 | $25.09 | 6,596 |
2018-05-11 | $28.00 | $28.00 | $27.78 | $27.83 | $25.03 | 2,950 |
2018-05-10 | $27.81 | $27.96 | $27.73 | $27.87 | $25.06 | 6,419 |
2018-05-09 | $27.48 | $27.59 | $27.36 | $27.42 | $24.66 | 7,563 |
2018-05-08 | $27.25 | $27.40 | $26.97 | $27.34 | $24.59 | 25,662 |
2018-05-07 | $27.42 | $27.54 | $27.23 | $27.40 | $24.64 | 29,746 |
2018-05-04 | $27.19 | $27.57 | $27.19 | $27.30 | $24.55 | 11,441 |
2018-05-03 | $27.33 | $27.43 | $27.10 | $27.31 | $24.56 | 60,889 |
2018-05-02 | $27.25 | $27.53 | $27.25 | $27.37 | $24.62 | 10,302 |
2018-05-01 | $27.48 | $27.48 | $27.14 | $27.34 | $24.59 | 72,247 |
2018-04-30 | $27.69 | $27.69 | $27.40 | $27.49 | $24.72 | 10,345 |
2018-04-27 | $27.42 | $27.64 | $27.38 | $27.53 | $24.76 | 14,503 |
2018-04-26 | $27.51 | $27.61 | $27.42 | $27.61 | $24.83 | 13,222 |
2018-04-25 | $27.26 | $27.37 | $27.11 | $27.37 | $24.62 | 8,675 |
2018-04-24 | $27.64 | $27.72 | $27.38 | $27.38 | $24.63 | 11,622 |
2018-04-23 | $27.75 | $27.75 | $27.62 | $27.62 | $24.84 | 6,099 |
2018-04-20 | $27.76 | $27.76 | $27.57 | $27.68 | $24.89 | 5,035 |
2018-04-19 | $27.96 | $27.96 | $27.83 | $27.87 | $25.06 | 3,627 |
2018-04-18 | $27.71 | $28.34 | $27.71 | $27.95 | $25.13 | 32,286 |
2018-04-17 | $27.67 | $27.80 | $27.55 | $27.80 | $25.00 | 11,425 |
2018-04-16 | $27.56 | $27.64 | $27.55 | $27.57 | $24.80 | 7,187 |
2018-04-13 | $27.69 | $27.69 | $27.44 | $27.44 | $24.68 | 17,235 |
2018-04-12 | $27.64 | $27.70 | $27.45 | $27.62 | $24.84 | 36,807 |
2018-04-11 | $27.41 | $27.65 | $27.41 | $27.54 | $24.76 | 5,483 |
2018-04-10 | $27.43 | $27.52 | $27.23 | $27.52 | $24.75 | 8,002 |
2018-04-09 | $27.14 | $27.32 | $27.13 | $27.13 | $24.40 | 4,353 |
2018-04-06 | $27.25 | $27.49 | $27.00 | $27.13 | $24.39 | 29,595 |
2018-04-05 | $27.45 | $27.60 | $27.40 | $27.47 | $24.71 | 5,850 |
2018-04-04 | $27.00 | $27.31 | $26.88 | $27.23 | $24.48 | 9,858 |
2018-04-03 | $27.06 | $27.14 | $27.00 | $27.12 | $24.39 | 8,290 |
2018-04-02 | $27.52 | $27.52 | $26.89 | $27.06 | $24.34 | 32,879 |
2018-03-29 | $27.00 | $27.54 | $26.99 | $27.42 | $24.66 | 16,526 |
2018-03-28 | $26.89 | $27.11 | $26.89 | $26.97 | $24.25 | 15,083 |
2018-03-27 | $27.47 | $27.47 | $27.00 | $27.00 | $24.28 | 6,418 |
2018-03-26 | $27.04 | $27.45 | $26.93 | $27.45 | $24.69 | 153,126 |
2018-03-23 | $27.20 | $27.45 | $26.98 | $27.00 | $24.28 | 11,795 |
2018-03-22 | $27.44 | $27.52 | $27.26 | $27.29 | $24.54 | 4,156 |
2018-03-21 | $27.54 | $27.97 | $27.54 | $27.97 | $25.15 | 3,783 |
2018-03-20 | $27.72 | $27.82 | $27.68 | $27.81 | $25.01 | 8,224 |
2018-03-19 | $28.00 | $28.00 | $27.61 | $27.64 | $24.86 | 13,978 |
2018-03-16 | $27.88 | $28.04 | $27.88 | $27.91 | $25.10 | 2,343 |
2018-03-15 | $28.02 | $28.02 | $27.80 | $27.84 | $25.04 | 2,896 |
2018-03-14 | $28.11 | $28.11 | $27.82 | $27.84 | $25.04 | 3,149 |
2018-03-13 | $28.49 | $28.49 | $28.12 | $28.13 | $25.30 | 6,342 |
2018-03-12 | $28.30 | $28.30 | $28.07 | $28.21 | $25.37 | 15,915 |
2018-03-09 | $27.96 | $28.22 | $27.96 | $28.21 | $25.37 | 42,049 |
2018-03-08 | $27.80 | $27.80 | $27.65 | $27.80 | $25.00 | 5,452 |
2018-03-07 | $27.74 | $27.85 | $27.64 | $27.81 | $25.01 | 8,918 |
2018-03-06 | $27.73 | $28.00 | $27.72 | $27.92 | $25.11 | 21,490 |
2018-03-05 | $27.49 | $27.70 | $27.22 | $27.70 | $24.91 | 7,363 |
2018-03-02 | $27.12 | $27.57 | $27.00 | $27.49 | $24.72 | 10,768 |
2018-03-01 | $27.65 | $27.69 | $27.28 | $27.46 | $24.70 | 18,434 |
2018-02-28 | $28.01 | $28.01 | $27.84 | $27.86 | $25.05 | 10,360 |
2018-02-27 | $28.26 | $28.27 | $27.94 | $28.00 | $25.18 | 15,624 |
2018-02-26 | $28.29 | $28.40 | $28.06 | $28.37 | $25.51 | 6,104 |
2018-02-23 | $28.01 | $28.14 | $27.84 | $28.14 | $25.30 | 3,750 |
2018-02-22 | $27.85 | $28.01 | $27.85 | $27.90 | $25.09 | 2,725 |
2018-02-21 | $27.89 | $28.08 | $27.87 | $27.95 | $25.14 | 7,332 |
2018-02-20 | $28.19 | $28.19 | $27.60 | $27.75 | $24.96 | 15,871 |
2018-02-16 | $28.07 | $28.25 | $28.07 | $28.15 | $25.31 | 6,481 |
2018-02-15 | $27.82 | $28.13 | $27.78 | $28.05 | $25.23 | 25,175 |
2018-02-14 | $27.39 | $27.80 | $27.23 | $27.68 | $24.89 | 8,522 |
2018-02-13 | $27.09 | $27.40 | $27.09 | $27.38 | $24.62 | 63,826 |
2018-02-12 | $27.21 | $27.27 | $26.81 | $27.21 | $24.47 | 8,746 |
2018-02-09 | $26.51 | $26.95 | $26.16 | $26.75 | $24.06 | 23,116 |
2018-02-08 | $27.13 | $27.27 | $26.70 | $26.70 | $24.01 | 30,042 |
2018-02-07 | $27.55 | $27.77 | $27.11 | $27.13 | $24.40 | 13,577 |
2018-02-06 | $27.06 | $27.75 | $27.06 | $27.52 | $24.75 | 19,035 |
2018-02-05 | $28.28 | $28.29 | $27.44 | $27.51 | $24.74 | 15,917 |
2018-02-02 | $28.51 | $28.51 | $28.09 | $28.24 | $25.40 | 17,002 |
2018-02-01 | $28.84 | $28.93 | $28.46 | $28.65 | $25.77 | 28,333 |
2018-01-31 | $28.95 | $28.96 | $28.78 | $28.82 | $25.92 | 5,923 |
2018-01-30 | $29.05 | $29.05 | $28.66 | $28.66 | $25.78 | 18,313 |
2018-01-29 | $29.40 | $29.40 | $29.01 | $29.17 | $26.23 | 34,459 |
2018-01-26 | $29.18 | $29.42 | $29.18 | $29.35 | $26.39 | 23,039 |
2018-01-25 | $29.38 | $29.38 | $29.03 | $29.17 | $26.23 | 32,218 |
2018-01-24 | $28.99 | $29.24 | $28.99 | $29.12 | $26.19 | 9,973 |
2018-01-23 | $29.03 | $29.03 | $28.86 | $28.86 | $25.96 | 17,052 |
2018-01-22 | $28.79 | $28.95 | $28.75 | $28.94 | $26.03 | 29,614 |
2018-01-19 | $28.49 | $28.82 | $28.47 | $28.80 | $25.90 | 82,372 |
2018-01-18 | $28.46 | $28.57 | $28.38 | $28.40 | $25.54 | 12,804 |
2018-01-17 | $28.44 | $28.74 | $28.43 | $28.60 | $25.72 | 11,560 |
2018-01-16 | $28.62 | $28.62 | $28.20 | $28.43 | $25.57 | 22,889 |
2018-01-12 | $28.35 | $28.58 | $28.27 | $28.27 | $25.42 | 27,615 |
2018-01-11 | $28.18 | $28.36 | $28.13 | $28.30 | $25.45 | 19,057 |
2018-01-10 | $28.10 | $28.17 | $27.93 | $28.13 | $25.30 | 39,084 |
2018-01-09 | $28.16 | $28.19 | $27.88 | $28.10 | $25.27 | 34,404 |
2018-01-08 | $28.14 | $28.14 | $28.00 | $28.08 | $25.25 | 31,976 |
2018-01-05 | $28.03 | $28.07 | $27.85 | $28.07 | $25.24 | 17,135 |
2018-01-04 | $27.65 | $28.05 | $27.65 | $28.03 | $25.21 | 18,273 |
2018-01-03 | $27.71 | $27.84 | $27.71 | $27.74 | $24.95 | 19,397 |
2018-01-02 | $27.33 | $27.72 | $27.33 | $27.59 | $24.81 | 39,502 |
2017-12-29 | $27.40 | $27.49 | $27.36 | $27.39 | $24.63 | 25,358 |
2017-12-28 | $27.49 | $27.49 | $27.31 | $27.38 | $24.62 | 5,629 |
2017-12-27 | $27.21 | $27.44 | $27.21 | $27.41 | $24.53 | 14,921 |
2017-12-26 | $27.28 | $27.40 | $27.24 | $27.38 | $24.50 | 6,021 |
2017-12-22 | $27.22 | $27.35 | $27.16 | $27.35 | $24.48 | 3,518 |
2017-12-21 | $27.12 | $27.28 | $27.10 | $27.26 | $24.39 | 8,366 |
2017-12-20 | $27.06 | $27.16 | $26.98 | $27.15 | $24.30 | 19,488 |
2017-12-19 | $27.02 | $27.10 | $26.97 | $27.07 | $24.22 | 19,083 |
2017-12-18 | $26.85 | $27.17 | $26.85 | $27.16 | $24.31 | 26,206 |
2017-12-15 | $26.70 | $26.83 | $26.69 | $26.80 | $23.98 | 5,477 |
2017-12-14 | $26.74 | $26.74 | $26.65 | $26.66 | $23.86 | 12,483 |
2017-12-13 | $26.59 | $26.63 | $26.57 | $26.63 | $23.83 | 3,428 |
2017-12-12 | $26.58 | $26.66 | $26.56 | $26.62 | $23.82 | 12,219 |
2017-12-11 | $26.69 | $26.72 | $26.38 | $26.69 | $23.88 | 9,630 |
2017-12-08 | $26.49 | $26.65 | $26.49 | $26.56 | $23.76 | 17,365 |
2017-12-07 | $26.30 | $26.46 | $26.29 | $26.37 | $23.60 | 15,100 |
2017-12-06 | $26.59 | $26.59 | $26.23 | $26.42 | $23.64 | 22,460 |
2017-12-05 | $26.78 | $26.78 | $26.50 | $26.55 | $23.76 | 6,087 |
2017-12-04 | $26.89 | $26.89 | $26.64 | $26.65 | $23.85 | 23,572 |
2017-12-01 | $26.70 | $26.72 | $26.50 | $26.64 | $23.84 | 9,065 |
2017-11-30 | $26.95 | $26.95 | $26.64 | $26.70 | $23.89 | 9,364 |
2017-11-29 | $26.70 | $26.71 | $26.68 | $26.68 | $23.88 | 1,764 |
2017-11-28 | $26.80 | $26.84 | $26.70 | $26.74 | $23.93 | 17,539 |
2017-11-27 | $26.79 | $26.87 | $26.64 | $26.64 | $23.84 | 5,274 |
2017-11-24 | $26.84 | $26.95 | $26.81 | $26.83 | $24.01 | 30,439 |
2017-11-22 | $26.75 | $26.81 | $26.68 | $26.80 | $23.98 | 8,439 |
2017-11-21 | $26.75 | $26.75 | $26.58 | $26.75 | $23.94 | 1,022 |
2017-11-20 | $26.43 | $26.51 | $26.37 | $26.51 | $23.72 | 20,932 |
2017-11-17 | $26.42 | $26.48 | $26.42 | $26.46 | $23.67 | 8,377 |
2017-11-16 | $26.40 | $26.41 | $26.29 | $26.39 | $23.62 | 5,844 |
2017-11-15 | $26.24 | $26.24 | $26.00 | $26.20 | $23.45 | 8,071 |
2017-11-14 | $26.39 | $26.41 | $26.24 | $26.24 | $23.48 | 23,720 |
2017-11-13 | $26.40 | $26.41 | $26.24 | $26.40 | $23.63 | 7,230 |
2017-11-10 | $26.40 | $26.50 | $26.40 | $26.42 | $23.64 | 7,250 |
2017-11-09 | $26.53 | $26.54 | $26.35 | $26.47 | $23.68 | 12,374 |
2017-11-08 | $26.50 | $26.68 | $26.49 | $26.64 | $23.84 | 11,470 |
2017-11-07 | $26.70 | $26.70 | $26.51 | $26.51 | $23.72 | 6,677 |
2017-11-06 | $26.71 | $26.76 | $26.56 | $26.75 | $23.94 | 13,895 |
2017-11-03 | $26.93 | $26.93 | $26.53 | $26.65 | $23.85 | 9,545 |
2017-11-02 | $26.74 | $26.81 | $26.74 | $26.80 | $23.98 | 9,796 |
2017-11-01 | $26.91 | $26.92 | $26.76 | $26.76 | $23.95 | 11,927 |
2017-10-31 | $26.61 | $26.73 | $26.61 | $26.72 | $23.91 | 17,729 |
2017-10-30 | $26.65 | $26.65 | $26.46 | $26.49 | $23.71 | 4,696 |
2017-10-27 | $26.34 | $26.65 | $26.34 | $26.65 | $23.85 | 8,661 |
2017-10-26 | $26.73 | $26.73 | $26.54 | $26.54 | $23.75 | 2,982 |
2017-10-25 | $26.72 | $26.72 | $26.49 | $26.61 | $23.81 | 16,806 |
2017-10-24 | $26.70 | $26.70 | $26.65 | $26.69 | $23.88 | 2,884 |
2017-10-23 | $26.78 | $26.78 | $26.62 | $26.62 | $23.82 | 23,770 |
2017-10-20 | $26.79 | $26.79 | $26.71 | $26.77 | $23.95 | 4,041 |
2017-10-19 | $26.62 | $26.68 | $26.53 | $26.66 | $23.86 | 32,297 |
2017-10-18 | $26.75 | $26.75 | $26.67 | $26.67 | $23.87 | 9,203 |
2017-10-17 | $26.77 | $26.77 | $26.64 | $26.70 | $23.89 | 6,383 |
2017-10-16 | $26.90 | $26.90 | $26.79 | $26.80 | $23.98 | 17,815 |
2017-10-13 | $26.92 | $26.92 | $26.84 | $26.88 | $24.05 | 9,500 |
2017-10-12 | $26.77 | $26.81 | $26.71 | $26.71 | $23.90 | 4,543 |
2017-10-11 | $26.76 | $26.78 | $26.68 | $26.77 | $23.96 | 19,521 |
2017-10-10 | $26.66 | $26.76 | $26.58 | $26.76 | $23.95 | 13,547 |
2017-10-09 | $26.65 | $26.65 | $26.49 | $26.50 | $23.71 | 8,329 |
2017-10-06 | $26.65 | $26.65 | $26.34 | $26.57 | $23.78 | 19,731 |
2017-10-05 | $26.49 | $26.65 | $26.49 | $26.65 | $23.84 | 6,394 |
2017-10-04 | $26.49 | $26.49 | $26.43 | $26.47 | $23.69 | 11,943 |
2017-10-03 | $26.33 | $26.52 | $26.33 | $26.50 | $23.71 | 7,338 |
2017-10-02 | $26.51 | $26.51 | $26.33 | $26.38 | $23.61 | 16,100 |
2017-09-29 | $26.24 | $26.66 | $26.24 | $26.52 | $23.73 | 6,261 |
2017-09-28 | $26.10 | $26.21 | $26.10 | $26.19 | $23.44 | 6,600 |
2017-09-27 | $26.16 | $26.24 | $26.00 | $26.15 | $23.40 | 18,795 |
2017-09-26 | $26.30 | $26.32 | $26.19 | $26.24 | $23.37 | 9,412 |
2017-09-25 | $26.42 | $26.42 | $26.21 | $26.21 | $23.34 | 2,936 |
2017-09-22 | $26.52 | $26.54 | $26.51 | $26.51 | $23.61 | 5,310 |
2017-09-21 | $26.60 | $26.60 | $26.47 | $26.54 | $23.64 | 8,790 |
2017-09-20 | $26.66 | $26.66 | $26.55 | $26.56 | $23.66 | 19,192 |
2017-09-19 | $26.58 | $26.66 | $26.58 | $26.66 | $23.74 | 6,308 |
2017-09-18 | $26.66 | $26.66 | $26.45 | $26.58 | $23.68 | 16,538 |
2017-09-15 | $26.65 | $26.65 | $26.37 | $26.53 | $23.63 | 9,829 |
2017-09-14 | $26.50 | $26.50 | $26.33 | $26.42 | $23.53 | 12,573 |
2017-09-13 | $26.46 | $26.47 | $26.40 | $26.42 | $23.53 | 6,466 |
2017-09-12 | $26.66 | $26.66 | $26.38 | $26.51 | $23.61 | 19,399 |
2017-09-11 | $26.56 | $26.64 | $26.44 | $26.51 | $23.61 | 40,459 |
2017-09-08 | $26.41 | $26.41 | $26.27 | $26.30 | $23.43 | 21,631 |
2017-09-07 | $26.24 | $26.46 | $26.24 | $26.41 | $23.53 | 8,566 |
2017-09-06 | $26.15 | $26.34 | $26.15 | $26.34 | $23.46 | 30,779 |
2017-09-05 | $26.51 | $26.51 | $26.09 | $26.15 | $23.29 | 32,382 |
2017-09-01 | $26.47 | $26.47 | $26.32 | $26.41 | $23.53 | 17,175 |
2017-08-31 | $26.08 | $26.27 | $26.08 | $26.26 | $23.39 | 13,902 |
2017-08-30 | $25.95 | $26.05 | $25.95 | $26.04 | $23.20 | 75,889 |
2017-08-29 | $26.08 | $26.08 | $25.92 | $25.98 | $23.14 | 16,185 |
2017-08-28 | $26.15 | $26.15 | $26.02 | $26.10 | $23.25 | 13,384 |
2017-08-25 | $26.07 | $26.07 | $26.00 | $26.02 | $23.18 | 6,401 |
2017-08-24 | $26.05 | $26.05 | $25.88 | $25.98 | $23.14 | 17,445 |
2017-08-23 | $25.88 | $25.96 | $25.86 | $25.96 | $23.12 | 4,119 |
2017-08-22 | $25.84 | $25.92 | $25.79 | $25.91 | $23.08 | 6,209 |
2017-08-21 | $25.69 | $25.73 | $25.60 | $25.67 | $22.86 | 8,493 |
2017-08-18 | $25.48 | $25.73 | $25.47 | $25.69 | $22.88 | 4,345 |
2017-08-17 | $25.97 | $25.97 | $25.52 | $25.52 | $22.73 | 7,745 |
2017-08-16 | $25.68 | $25.93 | $25.67 | $25.88 | $23.05 | 14,094 |
2017-08-15 | $25.75 | $25.75 | $25.60 | $25.65 | $22.85 | 44,513 |
2017-08-14 | $25.49 | $25.74 | $25.49 | $25.71 | $22.90 | 41,999 |
2017-08-11 | $25.47 | $25.48 | $25.31 | $25.46 | $22.68 | 6,439 |
2017-08-10 | $25.66 | $25.66 | $25.36 | $25.36 | $22.59 | 38,200 |
2017-08-09 | $25.78 | $25.92 | $25.74 | $25.92 | $23.09 | 11,594 |
2017-08-08 | $25.86 | $26.03 | $25.86 | $25.95 | $23.12 | 3,246 |
2017-08-07 | $25.90 | $25.91 | $25.79 | $25.88 | $23.05 | 14,119 |
2017-08-04 | $25.92 | $25.92 | $25.72 | $25.76 | $22.95 | 1,842 |
2017-08-03 | $25.81 | $25.83 | $25.73 | $25.79 | $22.97 | 5,367 |
2017-08-02 | $25.75 | $25.87 | $25.68 | $25.81 | $22.99 | 30,581 |
2017-08-01 | $25.77 | $25.84 | $25.75 | $25.75 | $22.94 | 3,133 |
2017-07-31 | $25.65 | $25.81 | $25.60 | $25.65 | $22.85 | 12,902 |
2017-07-28 | $25.72 | $25.72 | $25.60 | $25.60 | $22.80 | 12,612 |
2017-07-27 | $25.90 | $25.90 | $25.60 | $25.60 | $22.81 | 10,843 |
2017-07-26 | $25.60 | $25.82 | $25.60 | $25.76 | $22.95 | 23,285 |
2017-07-25 | $25.76 | $25.77 | $25.70 | $25.71 | $22.90 | 3,157 |
2017-07-24 | $25.68 | $25.68 | $25.50 | $25.60 | $22.81 | 3,446 |
2017-07-21 | $25.57 | $25.61 | $25.51 | $25.61 | $22.81 | 6,323 |
2017-07-20 | $25.60 | $25.68 | $25.53 | $25.68 | $22.88 | 6,002 |
2017-07-19 | $25.50 | $25.66 | $25.50 | $25.55 | $22.76 | 18,888 |
2017-07-18 | $25.50 | $25.50 | $25.47 | $25.48 | $22.70 | 1,962 |
2017-07-17 | $25.50 | $25.50 | $25.45 | $25.45 | $22.67 | 6,488 |
2017-07-14 | $25.46 | $25.50 | $25.36 | $25.45 | $22.67 | 21,650 |
2017-07-13 | $25.17 | $25.32 | $25.17 | $25.30 | $22.54 | 3,414 |
2017-07-12 | $24.94 | $25.22 | $24.94 | $25.22 | $22.47 | 5,514 |
2017-07-11 | $24.94 | $25.04 | $24.82 | $25.04 | $22.31 | 9,926 |
2017-07-10 | $24.86 | $24.99 | $24.83 | $24.97 | $22.24 | 19,513 |
2017-07-07 | $24.80 | $24.94 | $24.80 | $24.93 | $22.20 | 15,241 |
2017-07-06 | $24.99 | $24.99 | $24.81 | $24.81 | $22.10 | 11,681 |
2017-07-05 | $25.08 | $25.08 | $24.87 | $24.99 | $22.26 | 6,357 |
2017-07-03 | $25.01 | $25.07 | $24.97 | $25.04 | $22.31 | 8,489 |
2017-06-30 | $24.94 | $25.01 | $24.89 | $24.94 | $22.22 | 28,527 |
2017-06-29 | $24.81 | $24.95 | $24.76 | $24.87 | $22.15 | 28,451 |
2017-06-28 | $25.03 | $25.03 | $24.89 | $25.01 | $22.28 | 1,405 |
2017-06-27 | $25.17 | $25.20 | $25.05 | $25.08 | $22.12 | 7,784 |
2017-06-26 | $25.03 | $25.17 | $25.03 | $25.16 | $22.19 | 20,064 |
2017-06-23 | $25.00 | $25.04 | $24.85 | $25.03 | $22.08 | 5,769 |
2017-06-22 | $24.95 | $24.98 | $24.95 | $24.98 | $22.04 | 16,734 |
2017-06-21 | $24.99 | $25.01 | $24.88 | $24.91 | $21.98 | 21,824 |
2017-06-20 | $25.05 | $25.08 | $24.90 | $24.93 | $21.99 | 22,462 |
2017-06-19 | $24.81 | $25.16 | $24.81 | $25.16 | $22.19 | 11,600 |
2017-06-16 | $24.84 | $24.96 | $24.84 | $24.84 | $21.91 | 3,698 |
2017-06-15 | $24.85 | $24.91 | $24.80 | $24.91 | $21.97 | 3,837 |
2017-06-14 | $25.15 | $25.15 | $24.94 | $25.05 | $22.10 | 2,224 |
2017-06-13 | $25.07 | $25.08 | $25.04 | $25.07 | $22.11 | 43,523 |
2017-06-12 | $25.02 | $25.04 | $24.86 | $24.94 | $22.00 | 3,661 |
2017-06-09 | $25.04 | $25.15 | $25.00 | $25.06 | $22.11 | 18,711 |
2017-06-08 | $25.00 | $25.02 | $24.95 | $24.96 | $22.02 | 15,697 |
2017-06-07 | $25.06 | $25.10 | $24.86 | $24.97 | $22.03 | 11,134 |
2017-06-06 | $24.99 | $25.01 | $24.98 | $24.99 | $22.04 | 16,291 |
2017-06-05 | $25.15 | $25.15 | $25.01 | $25.03 | $22.08 | 6,208 |
2017-06-02 | $25.00 | $25.11 | $24.97 | $25.09 | $22.13 | 19,069 |
2017-06-01 | $24.75 | $24.97 | $24.71 | $24.91 | $21.98 | 39,766 |
2017-05-31 | $24.89 | $24.89 | $24.75 | $24.88 | $21.95 | 27,377 |
2017-05-30 | $24.87 | $24.93 | $24.81 | $24.93 | $21.99 | 27,920 |
2017-05-26 | $24.87 | $24.99 | $24.87 | $24.99 | $22.04 | 14,215 |
2017-05-25 | $25.00 | $25.00 | $24.91 | $24.96 | $22.01 | 18,153 |
2017-05-24 | $24.89 | $24.95 | $24.89 | $24.90 | $21.96 | 4,310 |
2017-05-23 | $25.00 | $25.00 | $24.81 | $24.90 | $21.96 | 3,384 |
2017-05-22 | $24.70 | $24.90 | $24.70 | $24.88 | $21.95 | 7,482 |
2017-05-19 | $24.61 | $24.86 | $24.61 | $24.82 | $21.89 | 4,783 |
2017-05-18 | $24.49 | $24.56 | $24.47 | $24.49 | $21.60 | 49,055 |
2017-05-17 | $24.85 | $24.85 | $24.62 | $24.64 | $21.74 | 13,543 |
2017-05-16 | $24.98 | $25.01 | $24.93 | $25.01 | $22.06 | 6,704 |
2017-05-15 | $24.76 | $24.96 | $24.76 | $24.94 | $22.00 | 10,650 |
2017-05-12 | $24.77 | $24.77 | $24.72 | $24.76 | $21.84 | 3,044 |
2017-05-11 | $24.75 | $24.77 | $24.61 | $24.77 | $21.85 | 10,039 |
2017-05-10 | $24.75 | $24.82 | $24.66 | $24.81 | $21.89 | 8,989 |
2017-05-09 | $24.67 | $24.75 | $24.61 | $24.69 | $21.78 | 35,511 |
2017-05-08 | $24.91 | $24.91 | $24.69 | $24.70 | $21.78 | 16,327 |
2017-05-05 | $24.82 | $24.83 | $24.82 | $24.83 | $21.90 | 760 |
2017-05-04 | $24.75 | $24.75 | $24.60 | $24.63 | $21.73 | 4,988 |
2017-05-03 | $24.76 | $24.76 | $24.67 | $24.73 | $21.81 | 13,023 |
2017-05-02 | $24.89 | $24.95 | $24.86 | $24.88 | $21.95 | 8,975 |
2017-05-01 | $24.91 | $24.93 | $24.68 | $24.89 | $21.96 | 10,640 |
2017-04-28 | $24.80 | $24.85 | $24.66 | $24.71 | $21.79 | 4,949 |
2017-04-27 | $24.85 | $24.85 | $24.75 | $24.78 | $21.86 | 1,620 |
2017-04-26 | $24.94 | $24.95 | $24.78 | $24.88 | $21.95 | 7,093 |
2017-04-25 | $24.89 | $24.94 | $24.82 | $24.94 | $22.00 | 4,351 |
2017-04-24 | $24.45 | $24.77 | $24.45 | $24.72 | $21.81 | 16,336 |
2017-04-21 | $24.40 | $24.43 | $24.33 | $24.41 | $21.53 | 13,652 |
2017-04-20 | $24.34 | $24.45 | $24.32 | $24.44 | $21.56 | 17,821 |
2017-04-19 | $24.35 | $24.37 | $24.19 | $24.23 | $21.37 | 21,600 |
2017-04-18 | $24.36 | $24.36 | $24.18 | $24.29 | $21.43 | 28,734 |
2017-04-17 | $24.22 | $24.47 | $24.12 | $24.47 | $21.59 | 12,983 |
2017-04-13 | $24.25 | $24.41 | $24.25 | $24.25 | $21.39 | 10,855 |
2017-04-12 | $24.47 | $24.47 | $24.26 | $24.34 | $21.47 | 8,201 |
2017-04-11 | $24.45 | $24.47 | $24.31 | $24.47 | $21.59 | 7,191 |
2017-04-10 | $24.47 | $24.47 | $24.35 | $24.43 | $21.55 | 21,459 |
2017-04-07 | $24.43 | $24.47 | $24.40 | $24.43 | $21.55 | 12,701 |
2017-04-06 | $24.43 | $24.48 | $24.43 | $24.47 | $21.59 | 4,241 |
2017-04-05 | $24.54 | $24.66 | $24.44 | $24.44 | $21.56 | 16,380 |
2017-04-04 | $24.43 | $24.51 | $24.42 | $24.50 | $21.61 | 8,570 |
2017-04-03 | $24.54 | $24.54 | $24.30 | $24.40 | $21.52 | 10,906 |
2017-03-31 | $24.54 | $24.58 | $24.48 | $24.52 | $21.63 | 13,787 |
2017-03-30 | $24.38 | $24.62 | $24.38 | $24.57 | $21.67 | 23,992 |
2017-03-29 | $24.51 | $24.58 | $24.37 | $24.56 | $21.66 | 17,493 |
2017-03-28 | $24.52 | $24.57 | $24.42 | $24.53 | $21.59 | 5,179 |
2017-03-27 | $24.25 | $24.44 | $24.23 | $24.44 | $21.51 | 16,419 |
2017-03-24 | $24.55 | $24.55 | $24.40 | $24.42 | $21.49 | 18,436 |
2017-03-23 | $24.37 | $24.46 | $24.37 | $24.42 | $21.49 | 5,177 |
2017-03-22 | $24.28 | $24.39 | $24.28 | $24.39 | $21.46 | 1,685 |
2017-03-21 | $24.55 | $24.55 | $24.25 | $24.25 | $21.34 | 5,510 |
2017-03-20 | $24.62 | $24.62 | $24.55 | $24.60 | $21.65 | 12,739 |
2017-03-17 | $24.52 | $24.63 | $24.52 | $24.55 | $21.60 | 14,256 |
2017-03-16 | $24.58 | $24.61 | $24.53 | $24.53 | $21.59 | 114,965 |
2017-03-15 | $24.20 | $24.47 | $24.10 | $24.47 | $21.54 | 6,686 |
2017-03-14 | $24.06 | $24.07 | $23.99 | $24.00 | $21.12 | 44,624 |
2017-03-13 | $24.28 | $24.28 | $24.17 | $24.19 | $21.29 | 19,194 |
2017-03-10 | $24.09 | $24.09 | $24.00 | $24.07 | $21.18 | 20,070 |
2017-03-09 | $24.04 | $24.07 | $23.84 | $23.94 | $21.07 | 23,222 |
2017-03-08 | $24.31 | $24.31 | $24.05 | $24.05 | $21.16 | 19,743 |
2017-03-07 | $24.43 | $24.43 | $24.21 | $24.25 | $21.34 | 106,732 |
2017-03-06 | $24.43 | $24.43 | $24.25 | $24.32 | $21.40 | 10,590 |
2017-03-03 | $24.31 | $24.44 | $24.31 | $24.43 | $21.50 | 17,228 |
2017-03-02 | $24.42 | $24.50 | $24.30 | $24.34 | $21.42 | 13,417 |
2017-03-01 | $24.49 | $24.64 | $24.49 | $24.61 | $21.66 | 20,104 |
2017-02-28 | $24.39 | $24.39 | $24.30 | $24.30 | $21.38 | 28,274 |
2017-02-27 | $24.34 | $24.45 | $24.34 | $24.41 | $21.48 | 5,580 |
2017-02-24 | $24.40 | $24.40 | $24.33 | $24.38 | $21.45 | 50,196 |
2017-02-23 | $24.60 | $24.60 | $24.41 | $24.46 | $21.52 | 4,936 |
2017-02-22 | $24.50 | $24.53 | $24.48 | $24.53 | $21.59 | 8,580 |
2017-02-21 | $24.50 | $24.56 | $24.50 | $24.55 | $21.60 | 18,214 |
2017-02-17 | $24.45 | $24.45 | $24.30 | $24.42 | $21.49 | 16,416 |
2017-02-16 | $24.54 | $24.54 | $24.46 | $24.49 | $21.55 | 19,793 |
2017-02-15 | $24.43 | $24.52 | $24.43 | $24.48 | $21.54 | 2,855 |
2017-02-14 | $24.36 | $24.46 | $24.33 | $24.45 | $21.51 | 17,928 |
2017-02-13 | $24.22 | $24.47 | $24.22 | $24.45 | $21.52 | 13,124 |
2017-02-10 | $24.16 | $24.36 | $24.16 | $24.35 | $21.43 | 14,822 |
2017-02-09 | $24.12 | $24.16 | $24.11 | $24.15 | $21.25 | 6,913 |
2017-02-08 | $23.90 | $24.06 | $23.90 | $24.04 | $21.15 | 8,935 |
2017-02-07 | $24.04 | $24.04 | $23.90 | $23.91 | $21.04 | 7,672 |
2017-02-06 | $24.18 | $24.18 | $23.97 | $24.02 | $21.14 | 17,396 |
2017-02-03 | $24.06 | $24.18 | $24.05 | $24.18 | $21.28 | 16,991 |
2017-02-02 | $23.90 | $24.03 | $23.90 | $24.02 | $21.14 | 16,080 |
2017-02-01 | $23.86 | $24.02 | $23.86 | $23.98 | $21.10 | 10,245 |
2017-01-31 | $23.86 | $23.95 | $23.85 | $23.85 | $20.99 | 19,830 |
2017-01-30 | $24.00 | $24.00 | $23.75 | $23.85 | $20.99 | 13,832 |
2017-01-27 | $24.18 | $24.18 | $24.03 | $24.05 | $21.16 | 3,278 |
2017-01-26 | $24.16 | $24.17 | $24.03 | $24.08 | $21.19 | 22,194 |
2017-01-25 | $24.11 | $24.20 | $24.10 | $24.16 | $21.26 | 17,916 |
2017-01-24 | $23.79 | $24.10 | $23.79 | $24.07 | $21.18 | 17,768 |
2017-01-23 | $23.70 | $23.83 | $23.70 | $23.82 | $20.96 | 22,203 |
2017-01-20 | $23.67 | $23.70 | $23.65 | $23.65 | $20.81 | 5,687 |
2017-01-19 | $23.70 | $23.70 | $23.54 | $23.54 | $20.71 | 4,426 |
2017-01-18 | $23.64 | $23.74 | $23.64 | $23.66 | $20.82 | 29,716 |
2017-01-17 | $23.76 | $23.76 | $23.65 | $23.65 | $20.81 | 5,306 |
2017-01-13 | $23.80 | $23.88 | $23.77 | $23.80 | $20.94 | 9,868 |
2017-01-12 | $23.87 | $23.87 | $23.64 | $23.75 | $20.90 | 28,919 |
2017-01-11 | $23.61 | $23.71 | $23.55 | $23.70 | $20.86 | 11,354 |
2017-01-10 | $23.65 | $23.68 | $23.48 | $23.59 | $20.76 | 29,639 |
2017-01-09 | $23.53 | $23.53 | $23.47 | $23.50 | $20.68 | 4,481 |
2017-01-06 | $23.74 | $24.69 | $23.53 | $23.53 | $20.71 | 18,367 |
2017-01-05 | $23.57 | $23.65 | $23.51 | $23.51 | $20.69 | 23,165 |
2017-01-04 | $23.31 | $24.44 | $23.31 | $23.60 | $20.76 | 15,493 |
2017-01-03 | $23.45 | $23.75 | $23.15 | $23.37 | $20.56 | 66,893 |
2016-12-30 | $23.11 | $23.35 | $23.02 | $23.20 | $20.42 | 23,816 |
2016-12-29 | $23.30 | $23.30 | $23.16 | $23.27 | $20.48 | 8,395 |
2016-12-28 | $23.30 | $23.30 | $23.10 | $23.12 | $20.34 | 4,776 |
2016-12-27 | $23.20 | $23.42 | $23.20 | $23.40 | $20.45 | 36,155 |
2016-12-23 | $23.30 | $23.32 | $23.25 | $23.30 | $20.37 | 8,626 |
2016-12-22 | $23.35 | $23.35 | $23.30 | $23.32 | $20.38 | 27,536 |
2016-12-21 | $23.60 | $23.60 | $23.38 | $23.38 | $20.43 | 25,515 |
2016-12-20 | $23.40 | $23.40 | $23.36 | $23.36 | $20.42 | 26,551 |
2016-12-19 | $23.21 | $23.39 | $23.20 | $23.32 | $20.38 | 11,447 |
2016-12-16 | $23.39 | $23.43 | $23.26 | $23.29 | $20.35 | 30,576 |
2016-12-15 | $23.46 | $23.46 | $23.18 | $23.38 | $20.43 | 7,949 |
2016-12-14 | $23.75 | $23.75 | $23.35 | $23.38 | $20.43 | 58,280 |
2016-12-13 | $23.75 | $23.75 | $23.49 | $23.65 | $20.67 | 11,958 |
2016-12-12 | $23.56 | $23.66 | $23.53 | $23.60 | $20.62 | 12,049 |
2016-12-09 | $23.70 | $23.71 | $23.64 | $23.66 | $20.68 | 3,669 |
2016-12-08 | $23.53 | $23.65 | $23.49 | $23.65 | $20.67 | 6,118 |
2016-12-07 | $23.11 | $23.58 | $23.11 | $23.57 | $20.60 | 20,075 |
2016-12-06 | $23.25 | $23.33 | $23.14 | $23.24 | $20.31 | 33,633 |
2016-12-05 | $23.15 | $23.23 | $23.10 | $23.23 | $20.30 | 5,649 |
2016-12-02 | $23.06 | $23.06 | $22.97 | $22.98 | $20.08 | 4,220 |
2016-12-01 | $23.03 | $23.06 | $22.96 | $23.03 | $20.13 | 21,265 |
2016-11-30 | $22.99 | $23.12 | $22.88 | $23.03 | $20.13 | 42,756 |
2016-11-29 | $22.99 | $23.01 | $22.96 | $23.00 | $20.10 | 15,064 |
2016-11-28 | $23.06 | $23.13 | $23.06 | $23.07 | $20.16 | 13,525 |
2016-11-25 | $23.02 | $23.08 | $22.91 | $23.08 | $20.17 | 4,151 |
2016-11-23 | $22.90 | $23.01 | $22.90 | $22.92 | $20.03 | 7,585 |
2016-11-22 | $22.99 | $23.05 | $22.92 | $23.05 | $20.14 | 27,072 |
2016-11-21 | $22.92 | $22.92 | $22.80 | $22.91 | $20.02 | 22,700 |
2016-11-18 | $22.70 | $22.70 | $22.54 | $22.65 | $19.79 | 13,281 |
2016-11-17 | $22.81 | $22.82 | $22.59 | $22.59 | $19.75 | 10,904 |
2016-11-16 | $22.55 | $22.73 | $22.45 | $22.66 | $19.81 | 28,092 |
2016-11-15 | $22.48 | $22.83 | $22.48 | $22.61 | $19.76 | 13,766 |
2016-11-14 | $22.54 | $22.59 | $22.30 | $22.50 | $19.66 | 8,294 |
2016-11-11 | $22.69 | $22.69 | $22.51 | $22.56 | $19.71 | 12,134 |
2016-11-10 | $23.09 | $23.10 | $22.74 | $22.91 | $20.02 | 4,964 |
2016-11-09 | $22.97 | $23.10 | $22.97 | $23.05 | $20.14 | 2,695 |
2016-11-08 | $22.99 | $23.18 | $22.99 | $23.18 | $20.26 | 2,063 |
2016-11-07 | $23.06 | $23.08 | $22.96 | $23.08 | $20.17 | 5,969 |
2016-11-04 | $22.76 | $22.84 | $22.68 | $22.68 | $19.82 | 7,694 |
2016-11-03 | $22.89 | $22.96 | $22.86 | $22.86 | $19.98 | 10,030 |
2016-11-02 | $22.87 | $23.05 | $22.81 | $22.85 | $19.97 | 5,524 |
2016-11-01 | $23.41 | $23.41 | $22.92 | $23.02 | $20.12 | 10,593 |
2016-10-31 | $23.11 | $23.19 | $22.93 | $23.18 | $20.26 | 37,417 |
2016-10-28 | $23.08 | $23.15 | $23.00 | $23.08 | $20.17 | 6,361 |
2016-10-27 | $23.14 | $23.14 | $23.00 | $23.02 | $20.12 | 3,138 |
2016-10-26 | $23.22 | $23.22 | $23.01 | $23.20 | $20.28 | 4,579 |
2016-10-25 | $23.20 | $23.35 | $23.20 | $23.22 | $20.29 | 11,657 |
2016-10-24 | $22.95 | $23.30 | $22.95 | $23.26 | $20.33 | 5,336 |
2016-10-21 | $23.00 | $23.20 | $23.00 | $23.20 | $20.28 | 4,623 |
2016-10-20 | $23.24 | $23.24 | $22.95 | $23.19 | $20.27 | 4,607 |
2016-10-19 | $22.86 | $23.25 | $22.86 | $23.22 | $20.29 | 14,016 |
2016-10-18 | $23.03 | $23.18 | $22.93 | $23.06 | $20.15 | 26,312 |
2016-10-17 | $22.98 | $23.03 | $22.87 | $22.87 | $19.99 | 43,556 |
2016-10-14 | $23.01 | $23.01 | $22.87 | $22.90 | $20.01 | 1,773 |
2016-10-13 | $22.88 | $23.05 | $22.81 | $23.01 | $20.11 | 24,953 |
2016-10-12 | $22.95 | $23.08 | $22.81 | $22.96 | $20.07 | 12,341 |
2016-10-11 | $23.14 | $23.15 | $22.90 | $23.03 | $20.12 | 24,839 |
2016-10-10 | $23.22 | $23.26 | $23.12 | $23.26 | $20.33 | 5,619 |
2016-10-07 | $23.19 | $23.25 | $23.05 | $23.13 | $20.21 | 27,955 |
2016-10-06 | $23.12 | $23.22 | $23.12 | $23.22 | $20.29 | 5,374 |
2016-10-05 | $23.18 | $23.30 | $23.18 | $23.24 | $20.31 | 18,877 |
2016-10-04 | $23.50 | $23.50 | $23.20 | $23.29 | $20.35 | 23,167 |
2016-10-03 | $23.55 | $23.55 | $23.43 | $23.44 | $20.48 | 8,639 |
2016-09-30 | $23.62 | $23.62 | $23.52 | $23.55 | $20.58 | 3,202 |
2016-09-29 | $23.62 | $23.64 | $23.54 | $23.54 | $20.57 | 6,659 |
2016-09-28 | $23.52 | $23.62 | $23.51 | $23.62 | $20.64 | 1,303 |
2016-09-27 | $23.48 | $23.53 | $23.39 | $23.52 | $20.55 | 1,624 |
2016-09-26 | $23.62 | $23.70 | $23.62 | $23.68 | $20.58 | 10,826 |
2016-09-23 | $23.71 | $23.77 | $23.67 | $23.72 | $20.61 | 13,423 |
2016-09-22 | $23.84 | $23.88 | $23.73 | $23.77 | $20.66 | 7,771 |
2016-09-21 | $23.34 | $23.50 | $23.28 | $23.50 | $20.42 | 4,002 |
2016-09-20 | $23.22 | $23.40 | $23.15 | $23.34 | $20.28 | 11,954 |
2016-09-19 | $23.18 | $23.33 | $23.17 | $23.21 | $20.17 | 4,600 |
2016-09-16 | $23.14 | $23.14 | $23.08 | $23.13 | $20.10 | 3,026 |
2016-09-15 | $23.19 | $23.19 | $23.13 | $23.14 | $20.11 | 2,278 |
2016-09-14 | $23.16 | $23.20 | $23.00 | $23.13 | $20.10 | 19,723 |
2016-09-13 | $23.49 | $23.49 | $23.00 | $23.09 | $20.07 | 14,055 |
2016-09-12 | $23.31 | $23.35 | $23.27 | $23.35 | $20.29 | 11,601 |
2016-09-09 | $23.64 | $23.64 | $23.33 | $23.35 | $20.29 | 14,253 |
2016-09-08 | $24.00 | $24.00 | $23.74 | $23.75 | $20.64 | 1,030 |
2016-09-07 | $23.90 | $23.99 | $23.90 | $23.99 | $20.85 | 8,108 |
2016-09-06 | $23.77 | $23.90 | $23.73 | $23.90 | $20.77 | 16,966 |
2016-09-02 | $23.56 | $23.70 | $23.56 | $23.70 | $20.60 | 13,568 |
2016-09-01 | $23.50 | $23.55 | $23.48 | $23.50 | $20.42 | 10,187 |
2016-08-31 | $23.63 | $23.63 | $23.45 | $23.50 | $20.42 | 7,689 |
2016-08-30 | $23.58 | $23.62 | $23.52 | $23.56 | $20.48 | 6,417 |
2016-08-29 | $23.41 | $23.63 | $23.41 | $23.62 | $20.53 | 3,111 |
2016-08-26 | $23.76 | $23.76 | $23.43 | $23.43 | $20.36 | 8,952 |
2016-08-25 | $23.63 | $23.67 | $23.61 | $23.65 | $20.55 | 4,182 |
2016-08-24 | $23.70 | $23.70 | $23.62 | $23.63 | $20.53 | 5,297 |
2016-08-23 | $23.66 | $23.85 | $23.66 | $23.75 | $20.64 | 8,596 |
2016-08-22 | $23.59 | $23.71 | $23.59 | $23.67 | $20.57 | 29,747 |
2016-08-19 | $23.59 | $23.71 | $23.59 | $23.65 | $20.55 | 4,196 |
2016-08-18 | $23.78 | $23.78 | $23.70 | $23.70 | $20.60 | 940 |
2016-08-17 | $23.60 | $23.62 | $23.60 | $23.62 | $20.53 | 942 |
2016-08-16 | $23.66 | $23.70 | $23.65 | $23.68 | $20.58 | 4,230 |
2016-08-15 | $23.83 | $23.84 | $23.83 | $23.83 | $20.71 | 665 |
2016-08-12 | $23.64 | $23.79 | $23.64 | $23.79 | $20.67 | 224 |
2016-08-11 | $23.76 | $23.85 | $23.64 | $23.64 | $20.55 | 1,680 |
2016-08-10 | $23.90 | $23.90 | $23.74 | $23.76 | $20.65 | 2,326 |
2016-08-09 | $23.70 | $23.79 | $23.66 | $23.78 | $20.67 | 34,772 |
2016-08-08 | $23.60 | $23.72 | $23.60 | $23.72 | $20.61 | 2,770 |
2016-08-05 | $23.61 | $23.61 | $23.60 | $23.60 | $20.51 | 895 |
2016-08-04 | $23.64 | $23.65 | $23.62 | $23.65 | $20.55 | 2,200 |
2016-08-03 | $23.78 | $23.78 | $23.60 | $23.62 | $20.53 | 2,728 |
2016-08-02 | $23.78 | $23.78 | $23.63 | $23.65 | $20.55 | 5,525 |
2016-08-01 | $23.93 | $23.93 | $23.76 | $23.82 | $20.70 | 3,996 |
2016-07-29 | $23.68 | $23.83 | $23.67 | $23.83 | $20.71 | 3,700 |
2016-07-28 | $23.52 | $23.74 | $23.52 | $23.73 | $20.62 | 5,876 |
2016-07-27 | $23.69 | $23.73 | $23.62 | $23.71 | $20.60 | 6,667 |
2016-07-26 | $23.62 | $23.76 | $23.61 | $23.65 | $20.55 | 23,806 |
2016-07-25 | $23.78 | $23.78 | $23.60 | $23.62 | $20.53 | 9,219 |
2016-07-22 | $23.93 | $23.93 | $23.68 | $23.78 | $20.66 | 15,421 |
2016-07-21 | $23.66 | $23.67 | $23.66 | $23.66 | $20.56 | 808 |
2016-07-20 | $23.59 | $23.73 | $23.59 | $23.66 | $20.56 | 1,456 |
2016-07-19 | $23.66 | $23.72 | $23.62 | $23.71 | $20.60 | 2,921 |
2016-07-18 | $23.60 | $23.66 | $23.60 | $23.63 | $20.53 | 2,468 |
2016-07-15 | $23.61 | $23.61 | $23.59 | $23.59 | $20.50 | 238 |
2016-07-14 | $24.03 | $24.03 | $23.72 | $23.75 | $20.64 | 2,888 |
2016-07-13 | $23.73 | $23.83 | $23.73 | $23.82 | $20.70 | 1,811 |
2016-07-12 | $23.90 | $23.90 | $23.68 | $23.75 | $20.64 | 3,165 |
2016-07-11 | $23.76 | $23.81 | $23.72 | $23.79 | $20.67 | 6,722 |
2016-07-08 | $23.63 | $23.68 | $23.63 | $23.68 | $20.58 | 731 |
2016-07-07 | $23.50 | $23.50 | $23.47 | $23.47 | $20.39 | 305 |
2016-07-06 | $23.48 | $23.59 | $23.48 | $23.59 | $20.50 | 682 |
2016-07-05 | $23.60 | $23.60 | $23.48 | $23.48 | $20.40 | 818 |
2016-07-01 | $23.50 | $23.55 | $23.44 | $23.54 | $20.46 | 17,743 |
2016-06-30 | $23.12 | $23.36 | $23.12 | $23.35 | $20.29 | 8,282 |
2016-06-29 | $22.90 | $23.25 | $22.90 | $23.25 | $20.20 | 5,056 |
2016-06-28 | $22.95 | $23.04 | $22.95 | $23.04 | $20.03 | 2,129 |
2016-06-27 | $22.99 | $22.99 | $22.90 | $22.90 | $19.84 | 1,864 |
2016-06-24 | $22.95 | $22.98 | $22.95 | $22.98 | $19.90 | 1,031 |
2016-06-23 | $23.01 | $23.14 | $23.01 | $23.14 | $20.04 | 2,274 |
2016-06-22 | $23.10 | $23.10 | $22.99 | $22.99 | $19.91 | 1,402 |
2016-06-21 | $22.98 | $23.08 | $22.98 | $23.07 | $19.98 | 1,492 |
2016-06-20 | $22.92 | $23.12 | $22.92 | $23.05 | $19.97 | 3,721 |
2016-06-17 | $23.03 | $23.03 | $23.01 | $23.01 | $19.93 | 1,586 |
2016-06-16 | $22.93 | $22.93 | $22.93 | $22.93 | $19.86 | 300 |
2016-06-15 | $22.96 | $22.97 | $22.94 | $22.97 | $19.90 | 13,993 |
2016-06-14 | $22.88 | $22.88 | $22.88 | $22.88 | $19.82 | 876 |
2016-06-13 | $23.02 | $23.02 | $23.01 | $23.01 | $19.93 | 2,206 |
2016-06-10 | $23.08 | $23.08 | $23.02 | $23.02 | $19.94 | 1,656 |
2016-06-09 | $23.05 | $23.05 | $23.05 | $23.05 | $19.96 | 1,125 |
2016-06-08 | $22.98 | $23.06 | $22.98 | $23.06 | $19.97 | 4,104 |
2016-06-07 | $22.91 | $22.99 | $22.91 | $22.98 | $19.91 | 3,659 |
2016-06-06 | $22.70 | $22.94 | $22.70 | $22.94 | $19.87 | 2,280 |
2016-06-03 | $22.75 | $22.75 | $22.75 | $22.75 | $19.70 | 137 |
2016-06-02 | $22.70 | $22.75 | $22.68 | $22.75 | $19.70 | 8,899 |
2016-06-01 | $22.66 | $22.70 | $22.66 | $22.70 | $19.66 | 1,265 |
2016-05-31 | $22.72 | $22.76 | $22.68 | $22.76 | $19.72 | 2,407 |
2016-05-27 | $22.80 | $22.80 | $22.80 | $22.80 | $19.75 | 101 |
2016-05-26 | $22.72 | $22.82 | $22.72 | $22.74 | $19.70 | 3,650 |
2016-05-25 | $22.65 | $22.73 | $22.65 | $22.69 | $19.65 | 4,817 |
2016-05-24 | $22.71 | $22.71 | $22.65 | $22.65 | $19.62 | 954 |
2016-05-23 | $22.61 | $22.61 | $22.59 | $22.59 | $19.57 | 3,723 |
2016-05-20 | $22.63 | $22.63 | $22.63 | $22.63 | $19.60 | 53 |
2016-05-19 | $22.53 | $22.63 | $22.53 | $22.63 | $19.60 | 1,876 |
2016-05-18 | $22.81 | $22.81 | $22.64 | $22.64 | $19.61 | 1,370 |
2016-05-17 | $22.81 | $22.93 | $22.81 | $22.87 | $19.81 | 2,150 |
2016-05-16 | $22.92 | $22.97 | $22.90 | $22.97 | $19.90 | 2,653 |
2016-05-13 | $22.90 | $22.91 | $22.90 | $22.90 | $19.83 | 1,460 |
2016-05-12 | $22.93 | $22.98 | $22.93 | $22.94 | $19.87 | 1,595 |
2016-05-11 | $22.90 | $22.95 | $22.90 | $22.92 | $19.85 | 1,450 |
2016-05-10 | $22.86 | $22.99 | $22.86 | $22.91 | $19.84 | 3,320 |
2016-05-09 | $22.96 | $22.96 | $22.90 | $22.90 | $19.83 | 1,145 |
2016-05-06 | $22.99 | $22.99 | $22.93 | $22.96 | $19.89 | 2,171 |
2016-05-05 | $22.85 | $22.93 | $22.85 | $22.93 | $19.86 | 3,122 |
2016-05-04 | $22.86 | $22.90 | $22.84 | $22.84 | $19.78 | 3,320 |
2016-05-03 | $22.85 | $22.87 | $22.85 | $22.87 | $19.81 | 441 |
2016-05-02 | $22.25 | $22.83 | $22.25 | $22.77 | $19.72 | 5,057 |
2016-04-29 | $22.67 | $22.68 | $22.67 | $22.68 | $19.64 | 2,508 |
2016-04-28 | $22.79 | $22.80 | $22.78 | $22.78 | $19.73 | 601 |
2016-04-27 | $22.65 | $22.71 | $22.65 | $22.71 | $19.67 | 2,081 |
2016-04-26 | $22.77 | $22.77 | $22.67 | $22.72 | $19.68 | 1,577 |
2016-04-25 | $22.70 | $22.71 | $22.65 | $22.71 | $19.67 | 1,319 |
2016-04-22 | $22.55 | $22.71 | $22.55 | $22.71 | $19.67 | 24,616 |
2016-04-21 | $22.80 | $22.80 | $22.67 | $22.67 | $19.64 | 31,061 |
2016-04-20 | $22.88 | $22.94 | $22.81 | $22.81 | $19.76 | 5,138 |
2016-04-19 | $22.97 | $22.97 | $22.97 | $22.97 | $19.89 | 130 |
2016-04-18 | $22.82 | $22.92 | $22.82 | $22.89 | $19.83 | 4,366 |
2016-04-15 | $22.90 | $22.90 | $22.88 | $22.89 | $19.82 | 2,108 |
2016-04-14 | $22.90 | $22.90 | $22.81 | $22.82 | $19.77 | 1,899 |
2016-04-13 | $23.00 | $23.00 | $22.86 | $22.86 | $19.80 | 5,423 |
2016-04-12 | $22.91 | $22.91 | $22.91 | $22.91 | $19.84 | 1,140 |
2016-04-11 | $22.91 | $22.93 | $22.87 | $22.87 | $19.81 | 1,882 |
2016-04-08 | $22.90 | $22.92 | $22.87 | $22.92 | $19.85 | 800 |
2016-04-07 | $22.85 | $22.85 | $22.81 | $22.82 | $19.77 | 6,270 |
2016-04-06 | $22.85 | $22.85 | $22.85 | $22.85 | $19.79 | 3,460 |
2016-04-05 | $22.85 | $22.87 | $22.81 | $22.86 | $19.80 | 8,033 |
2016-04-04 | $22.83 | $22.84 | $22.83 | $22.84 | $19.78 | 1,060 |
2016-04-01 | $22.82 | $22.83 | $22.80 | $22.82 | $19.77 | 1,799 |
2016-03-31 | $22.93 | $22.93 | $22.84 | $22.84 | $19.79 | 340 |
2016-03-30 | $22.76 | $22.81 | $22.76 | $22.80 | $19.75 | 7,233 |
2016-03-29 | $22.66 | $22.80 | $22.66 | $22.77 | $19.72 | 6,316 |
2016-03-28 | $22.62 | $22.66 | $22.62 | $22.66 | $19.59 | 3,563 |
2016-03-24 | $22.79 | $22.79 | $22.62 | $22.62 | $19.56 | 587 |
2016-03-23 | $22.60 | $22.67 | $22.59 | $22.64 | $19.57 | 4,990 |
2016-03-22 | $22.64 | $22.71 | $22.63 | $22.67 | $19.60 | 836 |
2016-03-21 | $22.75 | $22.75 | $22.64 | $22.64 | $19.58 | 5,043 |
2016-03-18 | $22.74 | $22.74 | $22.74 | $22.74 | $19.66 | 45 |
2016-03-17 | $22.74 | $22.74 | $22.74 | $22.74 | $19.66 | 186 |
2016-03-16 | $22.50 | $22.62 | $22.50 | $22.61 | $19.55 | 5,139 |
2016-03-15 | $22.57 | $22.57 | $22.54 | $22.54 | $19.49 | 2,200 |
2016-03-14 | $22.46 | $22.54 | $22.46 | $22.51 | $19.46 | 1,798 |
2016-03-11 | $22.57 | $22.57 | $22.51 | $22.51 | $19.46 | 597 |
2016-03-10 | $22.51 | $22.53 | $22.44 | $22.53 | $19.48 | 2,743 |
2016-03-09 | $22.59 | $22.59 | $22.52 | $22.56 | $19.50 | 8,063 |
2016-03-08 | $22.48 | $22.63 | $22.48 | $22.58 | $19.52 | 15,960 |
2016-03-07 | $22.51 | $22.52 | $22.42 | $22.48 | $19.44 | 3,731 |
2016-03-04 | $22.39 | $22.48 | $22.39 | $22.45 | $19.41 | 11,606 |
2016-03-03 | $22.39 | $22.42 | $22.39 | $22.42 | $19.38 | 438 |
2016-03-02 | $22.29 | $22.42 | $22.29 | $22.41 | $19.38 | 3,757 |
2016-03-01 | $22.40 | $22.40 | $22.39 | $22.40 | $19.37 | 1,682 |
2016-02-29 | $22.42 | $22.42 | $22.42 | $22.42 | $19.38 | 305 |
2016-02-26 | $22.42 | $22.42 | $22.38 | $22.38 | $19.35 | 601 |
2016-02-25 | $23.01 | $23.01 | $22.43 | $22.48 | $19.44 | 4,899 |
2016-02-24 | $22.30 | $22.34 | $22.30 | $22.34 | $19.31 | 467 |
2016-02-23 | $22.38 | $22.38 | $22.35 | $22.38 | $19.35 | 702 |
2016-02-22 | $22.31 | $22.37 | $22.31 | $22.34 | $19.31 | 6,248 |
2016-02-19 | $22.31 | $22.31 | $22.31 | $22.31 | $19.29 | 0 |
2016-02-18 | $22.23 | $22.32 | $22.22 | $22.31 | $19.29 | 8,098 |
2016-02-17 | $22.21 | $22.25 | $22.21 | $22.21 | $19.20 | 642 |
2016-02-16 | $22.20 | $22.23 | $22.17 | $22.21 | $19.20 | 8,573 |
2016-02-12 | $22.25 | $22.25 | $22.15 | $22.17 | $19.17 | 4,305 |
2016-02-11 | $22.19 | $22.30 | $22.19 | $22.22 | $19.21 | 1,908 |
2016-02-10 | $22.23 | $22.27 | $22.23 | $22.27 | $19.25 | 1,765 |
2016-02-09 | $22.23 | $22.25 | $22.21 | $22.21 | $19.20 | 2,670 |
2016-02-08 | $22.31 | $22.31 | $22.22 | $22.24 | $19.23 | 4,212 |
2016-02-05 | $22.43 | $22.43 | $22.25 | $22.29 | $19.27 | 2,861 |
2016-02-04 | $22.30 | $22.36 | $22.30 | $22.34 | $19.31 | 3,526 |
2016-02-03 | $22.34 | $22.34 | $22.34 | $22.34 | $19.31 | 348 |
2016-02-02 | $22.38 | $22.39 | $22.33 | $22.34 | $19.32 | 7,132 |
2016-02-01 | $22.34 | $22.39 | $22.34 | $22.39 | $19.36 | 3,160 |
2016-01-29 | $22.30 | $22.35 | $22.24 | $22.34 | $19.31 | 5,541 |
2016-01-28 | $22.18 | $22.18 | $22.18 | $22.18 | $19.18 | 87 |
2016-01-27 | $22.22 | $22.25 | $22.18 | $22.18 | $19.18 | 4,022 |
2016-01-26 | $22.25 | $22.29 | $22.25 | $22.29 | $19.27 | 1,267 |
2016-01-25 | $22.25 | $22.25 | $22.20 | $22.22 | $19.21 | 1,889 |
2016-01-22 | $22.12 | $22.20 | $22.12 | $22.20 | $19.19 | 2,428 |
2016-01-21 | $22.08 | $22.10 | $22.08 | $22.09 | $19.10 | 17,090 |
2016-01-20 | $22.01 | $22.01 | $22.01 | $22.01 | $19.03 | 156 |
2016-01-19 | $22.11 | $22.16 | $22.11 | $22.16 | $19.16 | 7,268 |
2016-01-15 | $22.10 | $22.13 | $22.09 | $22.13 | $19.13 | 10,967 |
2016-01-14 | $22.16 | $22.19 | $22.16 | $22.19 | $19.19 | 4,770 |
2016-01-13 | $22.34 | $22.34 | $22.19 | $22.19 | $19.19 | 779 |
2016-01-12 | $22.28 | $22.28 | $22.24 | $22.26 | $19.25 | 1,789 |
2016-01-11 | $22.28 | $22.28 | $22.23 | $22.25 | $19.24 | 3,145 |
2016-01-08 | $22.28 | $22.30 | $22.22 | $22.22 | $19.21 | 10,894 |
2016-01-07 | $22.31 | $22.34 | $22.30 | $22.30 | $19.28 | 1,364 |
2016-01-06 | $22.38 | $22.41 | $22.38 | $22.38 | $19.35 | 10,665 |
2016-01-05 | $22.40 | $22.47 | $22.40 | $22.42 | $19.38 | 2,682 |
2016-01-04 | $22.40 | $22.40 | $22.32 | $22.35 | $19.32 | 1,979 |
2015-12-31 | $22.64 | $22.64 | $22.57 | $22.58 | $19.52 | 3,783 |
2015-12-30 | $22.73 | $22.73 | $22.67 | $22.67 | $19.60 | 8,027 |
2015-12-29 | $22.53 | $22.74 | $22.53 | $22.72 | $19.64 | 4,857 |
2015-12-28 | $22.78 | $22.78 | $22.70 | $22.76 | $19.54 | 7,020 |
2015-12-24 | $22.77 | $22.83 | $22.77 | $22.78 | $19.55 | 2,538 |
2015-12-23 | $22.74 | $22.77 | $22.74 | $22.74 | $19.52 | 4,210 |
2015-12-22 | $22.49 | $22.64 | $22.49 | $22.64 | $19.43 | 26,384 |
2015-12-21 | $22.56 | $22.61 | $22.51 | $22.57 | $19.37 | 10,530 |
2015-12-18 | $22.56 | $22.59 | $22.54 | $22.54 | $19.35 | 675 |
2015-12-17 | $22.70 | $22.73 | $22.66 | $22.73 | $19.51 | 1,907 |
2015-12-16 | $22.64 | $22.79 | $22.64 | $22.76 | $19.54 | 4,769 |
2015-12-15 | $22.62 | $22.63 | $22.59 | $22.63 | $19.42 | 14,854 |
2015-12-14 | $22.50 | $22.55 | $22.43 | $22.49 | $19.30 | 10,594 |
2015-12-11 | $22.54 | $22.59 | $22.54 | $22.56 | $19.37 | 1,628 |
2015-12-10 | $22.75 | $22.75 | $22.68 | $22.68 | $19.47 | 2,703 |
2015-12-09 | $22.74 | $22.89 | $22.69 | $22.72 | $19.50 | 16,161 |
2015-12-08 | $22.71 | $22.83 | $22.71 | $22.78 | $19.56 | 2,174 |
2015-12-07 | $22.91 | $22.92 | $22.85 | $22.85 | $19.61 | 3,095 |
2015-12-04 | $22.82 | $22.82 | $22.82 | $22.82 | $19.59 | 550 |
2015-12-03 | $22.90 | $22.92 | $22.73 | $22.73 | $19.51 | 2,846 |
2015-12-02 | $23.08 | $23.09 | $22.95 | $22.95 | $19.70 | 52,985 |
2015-12-01 | $22.99 | $23.04 | $22.99 | $23.04 | $19.78 | 3,274 |
2015-11-30 | $22.98 | $23.00 | $22.96 | $22.96 | $19.71 | 5,787 |
2015-11-27 | $23.08 | $23.08 | $23.00 | $23.00 | $19.74 | 326 |
2015-11-25 | $23.03 | $23.03 | $22.96 | $22.96 | $19.71 | 1,073 |
2015-11-24 | $22.89 | $22.89 | $22.86 | $22.88 | $19.64 | 1,129 |
2015-11-23 | $22.91 | $22.98 | $22.91 | $22.94 | $19.69 | 3,454 |
2015-11-20 | $22.94 | $22.94 | $22.91 | $22.92 | $19.67 | 1,423 |
2015-11-19 | $22.87 | $22.89 | $22.86 | $22.86 | $19.62 | 2,367 |
2015-11-18 | $22.73 | $22.83 | $22.73 | $22.83 | $19.60 | 2,313 |
2015-11-17 | $22.69 | $22.77 | $22.69 | $22.76 | $19.54 | 4,008 |
2015-11-16 | $22.64 | $22.67 | $22.59 | $22.67 | $19.46 | 1,878 |
2015-11-13 | $22.62 | $22.64 | $22.55 | $22.55 | $19.36 | 4,523 |
2015-11-12 | $22.69 | $22.71 | $22.69 | $22.71 | $19.49 | 445 |
2015-11-11 | $22.77 | $22.85 | $22.77 | $22.79 | $19.56 | 2,372 |
2015-11-10 | $22.76 | $22.82 | $22.72 | $22.77 | $19.54 | 9,488 |
2015-11-09 | $22.76 | $22.78 | $22.67 | $22.67 | $19.46 | 2,306 |
2015-11-06 | $23.10 | $23.10 | $22.87 | $22.91 | $19.67 | 3,499 |
2015-11-05 | $23.12 | $23.12 | $23.02 | $23.10 | $19.83 | 3,350 |
2015-11-04 | $23.20 | $23.20 | $23.10 | $23.10 | $19.83 | 2,666 |
2015-11-03 | $23.11 | $23.19 | $23.11 | $23.15 | $19.87 | 11,580 |
2015-11-02 | $23.11 | $23.19 | $23.11 | $23.17 | $19.89 | 6,741 |
2015-10-30 | $23.20 | $23.21 | $23.16 | $23.20 | $19.91 | 9,295 |
2015-10-29 | $23.25 | $23.25 | $23.21 | $23.21 | $19.92 | 4,555 |
2015-10-28 | $23.33 | $23.33 | $23.25 | $23.25 | $19.96 | 5,112 |
2015-10-27 | $23.32 | $23.34 | $23.32 | $23.32 | $20.02 | 560 |
2015-10-26 | $23.30 | $23.31 | $23.30 | $23.31 | $20.01 | 800 |
2015-10-23 | $23.36 | $23.36 | $23.27 | $23.31 | $20.01 | 2,885 |
2015-10-22 | $23.37 | $23.37 | $23.33 | $23.36 | $20.05 | 4,163 |
2015-10-21 | $23.34 | $23.34 | $23.34 | $23.34 | $20.03 | 0 |
2015-10-20 | $23.34 | $23.34 | $23.34 | $23.34 | $20.03 | 1,180 |
2015-10-19 | $23.33 | $23.33 | $23.33 | $23.33 | $20.03 | 448 |
2015-10-16 | $23.31 | $23.31 | $23.30 | $23.30 | $20.00 | 468 |
2015-10-15 | $23.33 | $23.34 | $23.29 | $23.29 | $19.99 | 5,825 |
2015-10-14 | $23.30 | $23.32 | $23.29 | $23.32 | $20.02 | 6,002 |
2015-10-13 | $23.28 | $23.28 | $23.28 | $23.28 | $19.98 | 601 |
2015-10-12 | $23.24 | $23.31 | $23.24 | $23.27 | $19.97 | 1,179 |
2015-10-09 | $23.30 | $23.30 | $23.24 | $23.25 | $19.96 | 5,731 |
2015-10-08 | $23.30 | $23.31 | $23.25 | $23.26 | $19.97 | 4,720 |
2015-10-07 | $23.28 | $23.28 | $23.25 | $23.25 | $19.96 | 5,997 |
2015-10-06 | $23.29 | $23.29 | $23.26 | $23.28 | $19.98 | 1,583 |
2015-10-05 | $23.38 | $23.75 | $23.25 | $23.27 | $19.97 | 2,334 |
2015-10-02 | $23.23 | $23.29 | $23.23 | $23.29 | $19.99 | 3,059 |
2015-10-01 | $23.22 | $23.24 | $23.19 | $23.19 | $19.91 | 3,345 |
2015-09-30 | $23.09 | $23.17 | $23.09 | $23.17 | $19.89 | 5,606 |
2015-09-29 | $23.08 | $23.19 | $23.08 | $23.15 | $19.87 | 11,962 |
2015-09-28 | $23.12 | $23.15 | $23.10 | $23.14 | $19.86 | 7,630 |
2015-09-25 | $23.16 | $23.21 | $23.16 | $23.21 | $19.89 | 2,170 |
2015-09-24 | $23.20 | $23.28 | $23.20 | $23.26 | $19.93 | 2,638 |
2015-09-23 | $23.25 | $23.25 | $23.25 | $23.25 | $19.93 | 873 |
2015-09-22 | $23.25 | $23.27 | $23.24 | $23.24 | $19.92 | 5,550 |
2015-09-21 | $23.24 | $23.27 | $23.22 | $23.22 | $19.90 | 2,515 |
2015-09-18 | $23.28 | $23.29 | $23.28 | $23.29 | $19.96 | 2,310 |
2015-09-17 | $23.10 | $23.29 | $23.10 | $23.27 | $19.94 | 7,810 |
2015-09-16 | $23.13 | $23.18 | $23.13 | $23.18 | $19.86 | 2,482 |
2015-09-15 | $23.25 | $23.25 | $23.22 | $23.22 | $19.90 | 3,995 |
2015-09-14 | $23.23 | $23.25 | $23.21 | $23.22 | $19.90 | 5,088 |
2015-09-11 | $23.25 | $23.26 | $23.23 | $23.26 | $19.94 | 5,111 |
2015-09-10 | $23.24 | $23.24 | $23.22 | $23.23 | $19.91 | 2,596 |
2015-09-09 | $23.18 | $23.25 | $23.18 | $23.22 | $19.90 | 28,312 |
2015-09-08 | $23.30 | $23.30 | $23.18 | $23.20 | $19.88 | 16,704 |
Cambria Global Momentum ETF (GMOM) News Headlines
Recent Cambria Global Momentum ETF (GMOM) News
Similar Companies to Cambria Global Momentum ETF (GMOM) 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 | -- | -- | -- |