Xtrackers International Real Estate ETF (HAUZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.37 ($-0.12) -0.59%
Xtrackers International Real Estate ETF - Daily Information
Click for more stock information on Xtrackers International Real Estate ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.43 |
Previous Close | $20.37 |
High | $20.44 |
Low | $20.36 |
Adjusted Open | $20.43 |
Previous Adjusted Close | $20.37 |
Adjusted High | $20.44 |
Adjusted Low | $20.36 |
About Xtrackers International Real Estate ETF (HAUZ)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is a free-float capitalization weighted index that provides exposure to publicly traded real estate securities in countries outside the United States, excluding Pakistan and Vietnam. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index. The Underlying Index is composed of real estate securities including equity real estate investment trusts (“REITs”) from companies incorporated outside the United States, excluding Pakistan and Vietnam. The Underlying Index is reconstituted and rebalanced quarterly, and thus the Fund rebalances its portfolio in a corresponding fashion. As of January 28, 2019, the Underlying Index consisted of 499 securities, with an average market capitalization of approximately $3.03 billion and a minimum market capitalization of approximately $18 million, from issuers in the following countries: Australia, Austria, Belgium, Brazil, Canada, Chile, Egypt, Finland, France, Germany, Greece, Hong Kong, India, Ireland, Israel, Italy, Japan, Malaysia, Mexico, New Zealand, Norway, the Netherlands, the Philippines, Poland, Russia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey and the United Kingdom. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in international real estate securities of issuers from countries outside the United States. As of January 28, 2019, the Underlying Index was substantially comprised of securities of issuers from Japan (21.2%). The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of January 28, 2019, the Underlying Index was wholly comprised of issuers in the real estate sector. Prior to the date of this Prospectus, the Fund sought investment results that corresponded generally to the performance, before the Fund’s fees and expenses, of the MSCI Asia Pacific ex Japan US Dollar Hedged Index (the “Prior Underlying Index”).
Invest in Xtrackers International Real Estate ETF (HAUZ)
Historical Stock Data for Xtrackers International Real Estate ETF (HAUZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $20.43 | $20.44 | $20.36 | $20.37 | $20.37 | 57,230 |
2025-03-27 | $20.46 | $20.56 | $20.46 | $20.49 | $20.49 | 49,231 |
2025-03-26 | $20.55 | $20.62 | $20.48 | $20.48 | $20.48 | 237,129 |
2025-03-25 | $20.64 | $20.67 | $20.56 | $20.57 | $20.57 | 49,502 |
2025-03-24 | $20.48 | $20.54 | $20.45 | $20.49 | $20.49 | 89,735 |
2025-03-21 | $20.39 | $20.45 | $20.37 | $20.40 | $20.40 | 65,435 |
2025-03-20 | $20.47 | $20.56 | $20.43 | $20.52 | $20.52 | 62,798 |
2025-03-19 | $20.51 | $20.65 | $20.49 | $20.59 | $20.59 | 53,483 |
2025-03-18 | $20.62 | $20.63 | $20.56 | $20.61 | $20.61 | 50,992 |
2025-03-17 | $20.44 | $20.74 | $20.44 | $20.71 | $20.71 | 66,373 |
2025-03-14 | $20.28 | $20.49 | $20.28 | $20.48 | $20.48 | 60,096 |
2025-03-13 | $20.15 | $20.22 | $20.14 | $20.18 | $20.18 | 87,353 |
2025-03-12 | $20.22 | $20.24 | $20.10 | $20.21 | $20.21 | 70,990 |
2025-03-11 | $20.23 | $20.23 | $20.04 | $20.13 | $20.13 | 94,416 |
2025-03-10 | $20.31 | $20.39 | $20.03 | $20.15 | $20.15 | 128,560 |
2025-03-07 | $20.29 | $20.44 | $20.28 | $20.44 | $20.44 | 72,804 |
2025-03-06 | $20.34 | $20.42 | $20.27 | $20.27 | $20.27 | 99,663 |
2025-03-05 | $20.40 | $20.64 | $20.40 | $20.62 | $20.62 | 70,254 |
2025-03-04 | $20.26 | $20.52 | $20.15 | $20.42 | $20.42 | 76,177 |
2025-03-03 | $20.32 | $20.47 | $20.23 | $20.31 | $20.31 | 147,382 |
2025-02-28 | $20.16 | $20.25 | $20.09 | $20.18 | $20.18 | 71,732 |
2025-02-27 | $20.39 | $20.44 | $20.30 | $20.32 | $20.32 | 54,122 |
2025-02-26 | $20.49 | $20.62 | $20.43 | $20.47 | $20.47 | 69,588 |
2025-02-25 | $20.44 | $20.51 | $20.39 | $20.51 | $20.51 | 69,748 |
2025-02-24 | $20.37 | $20.41 | $20.30 | $20.30 | $20.30 | 74,778 |
2025-02-21 | $20.41 | $20.46 | $20.27 | $20.37 | $20.37 | 102,252 |
2025-02-20 | $20.38 | $20.49 | $20.35 | $20.43 | $20.43 | 61,625 |
2025-02-19 | $20.32 | $20.38 | $20.25 | $20.36 | $20.36 | 54,046 |
2025-02-18 | $20.46 | $20.53 | $20.45 | $20.47 | $20.47 | 66,730 |
2025-02-14 | $20.55 | $20.61 | $20.48 | $20.52 | $20.52 | 63,948 |
2025-02-13 | $20.27 | $20.52 | $20.27 | $20.52 | $20.52 | 62,243 |
2025-02-12 | $20.13 | $20.31 | $20.13 | $20.26 | $20.26 | 49,380 |
2025-02-11 | $20.18 | $20.29 | $20.18 | $20.27 | $20.27 | 54,065 |
2025-02-10 | $20.32 | $20.35 | $20.27 | $20.32 | $20.32 | 64,499 |
2025-02-07 | $20.38 | $20.42 | $20.21 | $20.30 | $20.30 | 63,247 |
2025-02-06 | $20.37 | $20.45 | $20.37 | $20.43 | $20.43 | 57,820 |
2025-02-05 | $20.27 | $20.42 | $20.27 | $20.41 | $20.41 | 66,586 |
2025-02-04 | $20.03 | $20.20 | $20.03 | $20.18 | $20.18 | 70,461 |
2025-02-03 | $19.89 | $20.12 | $19.89 | $20.07 | $20.07 | 102,948 |
2025-01-31 | $20.21 | $20.35 | $20.11 | $20.13 | $20.13 | 66,312 |
2025-01-30 | $20.21 | $20.45 | $20.21 | $20.29 | $20.29 | 87,373 |
2025-01-29 | $20.16 | $20.18 | $20.05 | $20.10 | $20.10 | 44,716 |
2025-01-28 | $20.11 | $20.19 | $20.03 | $20.09 | $20.09 | 85,306 |
2025-01-27 | $19.99 | $20.16 | $19.99 | $20.15 | $20.15 | 75,648 |
2025-01-24 | $19.89 | $20.04 | $19.89 | $19.99 | $19.99 | 59,747 |
2025-01-23 | $19.78 | $19.91 | $19.76 | $19.91 | $19.91 | 68,068 |
2025-01-22 | $19.84 | $19.86 | $19.76 | $19.77 | $19.77 | 67,281 |
2025-01-21 | $19.83 | $19.96 | $19.81 | $19.96 | $19.96 | 96,515 |
2025-01-17 | $19.71 | $19.79 | $19.66 | $19.68 | $19.68 | 68,691 |
2025-01-16 | $19.52 | $19.67 | $19.50 | $19.66 | $19.66 | 67,947 |
2025-01-15 | $19.59 | $19.62 | $19.49 | $19.56 | $19.56 | 69,183 |
2025-01-14 | $19.17 | $19.26 | $19.14 | $19.21 | $19.21 | 77,593 |
2025-01-13 | $19.03 | $19.14 | $19.02 | $19.12 | $19.12 | 208,498 |
2025-01-10 | $19.26 | $19.28 | $19.15 | $19.17 | $19.17 | 130,577 |
2025-01-08 | $19.42 | $19.50 | $19.36 | $19.49 | $19.49 | 86,104 |
2025-01-07 | $19.91 | $19.96 | $19.70 | $19.70 | $19.70 | 132,046 |
2025-01-06 | $19.96 | $19.98 | $19.85 | $19.85 | $19.85 | 69,068 |
2025-01-03 | $19.77 | $19.87 | $19.77 | $19.84 | $19.84 | 63,080 |
2025-01-02 | $19.78 | $19.85 | $19.67 | $19.69 | $19.69 | 67,115 |
2024-12-31 | $19.75 | $19.87 | $19.74 | $19.79 | $19.79 | 126,142 |
2024-12-30 | $19.80 | $19.87 | $19.69 | $19.82 | $19.82 | 227,252 |
2024-12-27 | $19.84 | $19.95 | $19.84 | $19.90 | $19.90 | 211,235 |
2024-12-26 | $19.83 | $19.98 | $19.83 | $19.95 | $19.95 | 51,730 |
2024-12-24 | $19.81 | $19.91 | $19.81 | $19.91 | $19.91 | 54,993 |
2024-12-23 | $19.69 | $19.77 | $19.64 | $19.77 | $19.77 | 120,495 |
2024-12-20 | $19.54 | $19.85 | $19.54 | $19.73 | $19.73 | 132,817 |
2024-12-19 | $19.96 | $20.04 | $19.83 | $19.83 | $19.38 | 518,165 |
2024-12-18 | $20.45 | $20.55 | $20.01 | $20.01 | $19.55 | 412,768 |
2024-12-17 | $20.44 | $20.58 | $20.44 | $20.48 | $20.01 | 210,040 |
2024-12-16 | $20.46 | $20.60 | $20.46 | $20.49 | $20.49 | 126,428 |
2024-12-13 | $20.82 | $20.82 | $20.63 | $20.64 | $20.64 | 95,589 |
2024-12-12 | $20.86 | $20.98 | $20.79 | $20.81 | $20.81 | 74,864 |
2024-12-11 | $21.01 | $21.07 | $20.96 | $21.04 | $21.04 | 117,284 |
2024-12-10 | $21.08 | $21.08 | $20.93 | $20.97 | $20.97 | 93,917 |
2024-12-09 | $21.28 | $21.44 | $21.17 | $21.19 | $21.19 | 188,196 |
2024-12-06 | $21.33 | $21.33 | $21.18 | $21.22 | $21.22 | 51,772 |
2024-12-05 | $21.28 | $21.30 | $21.22 | $21.23 | $21.23 | 71,454 |
2024-12-04 | $21.30 | $21.43 | $21.27 | $21.30 | $21.30 | 70,051 |
2024-12-03 | $21.38 | $21.42 | $21.32 | $21.34 | $21.34 | 59,066 |
2024-12-02 | $21.38 | $21.44 | $21.20 | $21.29 | $21.29 | 161,046 |
2024-11-29 | $21.25 | $21.45 | $21.25 | $21.44 | $21.44 | 42,253 |
2024-11-27 | $21.29 | $21.41 | $21.29 | $21.36 | $21.36 | 86,552 |
2024-11-26 | $21.16 | $21.16 | $21.05 | $21.10 | $21.10 | 96,553 |
2024-11-25 | $21.12 | $21.26 | $21.10 | $21.26 | $21.26 | 107,097 |
2024-11-22 | $20.91 | $21.04 | $20.91 | $20.99 | $20.99 | 96,568 |
2024-11-21 | $20.84 | $20.93 | $20.82 | $20.88 | $20.88 | 220,596 |
2024-11-20 | $20.85 | $20.91 | $20.78 | $20.91 | $20.91 | 92,999 |
2024-11-19 | $20.85 | $21.05 | $20.85 | $21.05 | $21.05 | 94,894 |
2024-11-18 | $20.85 | $21.00 | $20.85 | $21.00 | $21.00 | 87,042 |
2024-11-15 | $20.88 | $20.96 | $20.83 | $20.96 | $20.96 | 83,329 |
2024-11-14 | $21.06 | $21.06 | $20.84 | $20.85 | $20.85 | 88,266 |
2024-11-13 | $21.02 | $21.03 | $20.86 | $20.89 | $20.89 | 99,050 |
2024-11-12 | $21.19 | $21.19 | $20.93 | $21.03 | $21.03 | 97,739 |
2024-11-11 | $21.42 | $21.45 | $21.34 | $21.34 | $21.34 | 113,531 |
2024-11-08 | $21.49 | $21.50 | $21.37 | $21.47 | $21.47 | 197,294 |
2024-11-07 | $21.54 | $21.70 | $21.54 | $21.70 | $21.70 | 105,330 |
2024-11-06 | $21.42 | $21.42 | $21.23 | $21.32 | $21.32 | 65,192 |
2024-11-05 | $21.74 | $21.90 | $21.74 | $21.90 | $21.90 | 61,470 |
2024-11-04 | $21.69 | $21.83 | $21.64 | $21.73 | $21.73 | 214,977 |
2024-11-01 | $21.78 | $21.78 | $21.60 | $21.61 | $21.61 | 90,256 |
2024-10-31 | $21.67 | $21.67 | $21.49 | $21.62 | $21.62 | 29,535 |
2024-10-30 | $21.77 | $21.94 | $21.75 | $21.79 | $21.79 | 55,240 |
2024-10-29 | $21.80 | $21.82 | $21.73 | $21.75 | $21.75 | 65,123 |
2024-10-28 | $21.90 | $22.00 | $21.90 | $22.00 | $22.00 | 69,986 |
2024-10-25 | $21.95 | $21.95 | $21.72 | $21.75 | $21.75 | 48,954 |
2024-10-24 | $21.96 | $22.00 | $21.79 | $21.96 | $21.96 | 52,274 |
2024-10-23 | $21.90 | $22.00 | $21.86 | $21.98 | $21.98 | 86,407 |
2024-10-22 | $22.09 | $22.13 | $22.00 | $22.11 | $22.11 | 161,679 |
2024-10-21 | $22.45 | $22.47 | $22.17 | $22.19 | $22.19 | 115,117 |
2024-10-18 | $22.66 | $22.67 | $22.57 | $22.64 | $22.64 | 52,051 |
2024-10-17 | $22.67 | $22.67 | $22.52 | $22.60 | $22.60 | 42,574 |
2024-10-16 | $22.73 | $22.82 | $22.73 | $22.76 | $22.76 | 57,462 |
2024-10-15 | $22.59 | $22.66 | $22.46 | $22.59 | $22.59 | 93,954 |
2024-10-14 | $22.59 | $22.75 | $22.58 | $22.75 | $22.75 | 33,683 |
2024-10-11 | $22.55 | $22.78 | $22.55 | $22.78 | $22.78 | 57,758 |
2024-10-10 | $22.57 | $22.61 | $22.50 | $22.56 | $22.56 | 104,941 |
2024-10-09 | $22.61 | $22.75 | $22.61 | $22.72 | $22.72 | 40,648 |
2024-10-08 | $22.81 | $22.85 | $22.70 | $22.77 | $22.77 | 56,053 |
2024-10-07 | $23.10 | $23.10 | $22.88 | $23.04 | $23.04 | 52,462 |
2024-10-04 | $23.21 | $23.25 | $23.14 | $23.20 | $23.20 | 50,127 |
2024-10-03 | $23.38 | $23.38 | $23.24 | $23.27 | $23.27 | 51,188 |
2024-10-02 | $23.54 | $23.61 | $23.49 | $23.59 | $23.59 | 67,852 |
2024-10-01 | $23.49 | $23.52 | $23.28 | $23.52 | $23.52 | 73,991 |
2024-09-30 | $23.42 | $23.43 | $23.26 | $23.38 | $23.38 | 72,047 |
2024-09-27 | $23.59 | $23.75 | $23.48 | $23.48 | $23.48 | 69,098 |
2024-09-26 | $23.54 | $23.56 | $23.43 | $23.51 | $23.51 | 51,145 |
2024-09-25 | $23.14 | $23.14 | $22.98 | $22.98 | $22.98 | 58,450 |
2024-09-24 | $23.04 | $23.29 | $23.04 | $23.24 | $23.24 | 107,534 |
2024-09-23 | $23.04 | $23.07 | $22.97 | $23.04 | $23.04 | 75,072 |
2024-09-20 | $23.02 | $23.02 | $22.85 | $22.89 | $22.89 | 54,296 |
2024-09-19 | $23.13 | $23.16 | $23.00 | $23.12 | $23.12 | 56,605 |
2024-09-18 | $22.91 | $23.02 | $22.70 | $22.75 | $22.75 | 50,801 |
2024-09-17 | $23.07 | $23.07 | $22.82 | $22.86 | $22.86 | 55,348 |
2024-09-16 | $22.92 | $23.04 | $22.88 | $22.99 | $22.99 | 62,231 |
2024-09-13 | $22.90 | $22.92 | $22.83 | $22.89 | $22.89 | 47,237 |
2024-09-12 | $22.49 | $22.69 | $22.49 | $22.68 | $22.68 | 35,271 |
2024-09-11 | $22.37 | $22.54 | $22.19 | $22.51 | $22.51 | 40,377 |
2024-09-10 | $22.43 | $22.54 | $22.34 | $22.54 | $22.54 | 51,927 |
2024-09-09 | $22.40 | $22.51 | $22.38 | $22.45 | $22.45 | 40,497 |
2024-09-06 | $22.54 | $22.54 | $22.15 | $22.24 | $22.24 | 41,441 |
2024-09-05 | $22.43 | $22.46 | $22.29 | $22.29 | $22.29 | 57,500 |
2024-09-04 | $22.08 | $22.24 | $22.08 | $22.16 | $22.16 | 59,040 |
2024-09-03 | $22.13 | $22.17 | $21.99 | $22.08 | $22.08 | 78,025 |
2024-08-30 | $22.37 | $22.41 | $22.22 | $22.35 | $22.35 | 45,740 |
2024-08-29 | $22.30 | $22.36 | $22.18 | $22.21 | $22.21 | 67,047 |
2024-08-28 | $22.33 | $22.45 | $22.24 | $22.33 | $22.33 | 45,355 |
2024-08-27 | $22.43 | $22.50 | $22.38 | $22.46 | $22.46 | 49,004 |
2024-08-26 | $22.43 | $22.50 | $22.41 | $22.42 | $22.42 | 68,854 |
2024-08-23 | $21.94 | $22.31 | $21.93 | $22.23 | $22.23 | 49,321 |
2024-08-22 | $21.93 | $21.93 | $21.79 | $21.81 | $21.81 | 41,868 |
2024-08-21 | $21.87 | $21.94 | $21.76 | $21.89 | $21.89 | 34,195 |
2024-08-20 | $21.87 | $21.89 | $21.71 | $21.80 | $21.80 | 67,396 |
2024-08-19 | $21.81 | $22.00 | $21.78 | $21.95 | $21.95 | 59,423 |
2024-08-16 | $21.55 | $21.65 | $21.47 | $21.62 | $21.62 | 94,392 |
2024-08-15 | $21.51 | $21.64 | $21.49 | $21.53 | $21.53 | 60,507 |
2024-08-14 | $21.46 | $21.50 | $21.40 | $21.45 | $21.45 | 49,674 |
2024-08-13 | $21.24 | $21.42 | $21.23 | $21.42 | $21.42 | 46,066 |
2024-08-12 | $21.10 | $21.11 | $20.92 | $21.04 | $21.04 | 67,528 |
2024-08-09 | $21.08 | $21.22 | $21.00 | $21.22 | $21.22 | 43,863 |
2024-08-08 | $20.85 | $21.07 | $20.77 | $21.07 | $21.07 | 49,801 |
2024-08-07 | $20.97 | $20.99 | $20.66 | $20.66 | $20.66 | 93,771 |
2024-08-06 | $20.43 | $20.77 | $20.42 | $20.67 | $20.67 | 123,070 |
2024-08-05 | $20.23 | $20.62 | $20.23 | $20.46 | $20.46 | 203,970 |
2024-08-02 | $20.88 | $20.96 | $20.73 | $20.95 | $20.95 | 85,348 |
2024-08-01 | $21.13 | $21.19 | $20.82 | $20.94 | $20.94 | 86,256 |
2024-07-31 | $21.31 | $21.39 | $21.14 | $21.14 | $21.14 | 56,720 |
2024-07-30 | $21.04 | $21.14 | $20.98 | $21.11 | $21.11 | 103,388 |
2024-07-29 | $21.04 | $21.09 | $20.93 | $21.09 | $21.09 | 68,228 |
2024-07-26 | $21.00 | $21.09 | $20.98 | $21.01 | $21.01 | 58,297 |
2024-07-25 | $20.76 | $21.00 | $20.76 | $20.86 | $20.86 | 112,352 |
2024-07-24 | $21.03 | $21.13 | $20.84 | $20.84 | $20.84 | 58,104 |
2024-07-23 | $21.16 | $21.27 | $21.16 | $21.22 | $21.22 | 79,665 |
2024-07-22 | $21.28 | $21.35 | $21.19 | $21.25 | $21.25 | 96,706 |
2024-07-19 | $21.20 | $21.24 | $21.14 | $21.23 | $21.23 | 12,229 |
2024-07-18 | $21.59 | $21.61 | $21.30 | $21.30 | $21.30 | 68,653 |
2024-07-17 | $21.48 | $21.65 | $21.48 | $21.56 | $21.56 | 59,306 |
2024-07-16 | $21.31 | $21.62 | $21.29 | $21.53 | $21.53 | 92,864 |
2024-07-15 | $21.38 | $21.50 | $21.34 | $21.39 | $21.39 | 63,699 |
2024-07-12 | $21.39 | $21.59 | $21.39 | $21.47 | $21.47 | 60,123 |
2024-07-11 | $21.00 | $21.26 | $21.00 | $21.15 | $21.15 | 61,551 |
2024-07-10 | $20.73 | $20.90 | $20.69 | $20.80 | $20.80 | 71,721 |
2024-07-09 | $20.49 | $20.56 | $20.45 | $20.54 | $20.54 | 62,232 |
2024-07-08 | $20.59 | $20.61 | $20.46 | $20.49 | $20.49 | 74,547 |
2024-07-05 | $20.58 | $20.62 | $20.49 | $20.60 | $20.60 | 56,522 |
2024-07-03 | $20.32 | $20.53 | $20.32 | $20.52 | $20.52 | 44,324 |
2024-07-02 | $20.08 | $20.24 | $20.07 | $20.24 | $20.24 | 82,388 |
2024-07-01 | $20.17 | $20.30 | $20.04 | $20.05 | $20.05 | 208,249 |
2024-06-28 | $20.10 | $20.22 | $20.10 | $20.18 | $20.18 | 117,887 |
2024-06-27 | $20.05 | $20.16 | $19.99 | $20.01 | $20.01 | 72,437 |
2024-06-26 | $20.02 | $20.11 | $19.93 | $20.00 | $20.00 | 74,467 |
2024-06-25 | $20.30 | $20.32 | $20.19 | $20.23 | $20.23 | 66,971 |
2024-06-24 | $20.24 | $20.40 | $20.24 | $20.37 | $20.37 | 75,219 |
2024-06-21 | $20.13 | $20.23 | $20.09 | $20.12 | $20.12 | 89,387 |
2024-06-20 | $20.62 | $20.81 | $20.60 | $20.75 | $20.32 | 120,661 |
2024-06-18 | $20.66 | $20.82 | $20.66 | $20.74 | $20.31 | 69,123 |
2024-06-17 | $20.59 | $20.70 | $20.55 | $20.69 | $20.26 | 84,684 |
2024-06-14 | $20.69 | $20.82 | $20.68 | $20.82 | $20.39 | 53,683 |
2024-06-13 | $20.91 | $20.91 | $20.73 | $20.87 | $20.43 | 66,422 |
2024-06-12 | $21.00 | $21.26 | $21.00 | $21.08 | $20.64 | 78,301 |
2024-06-11 | $20.70 | $20.86 | $20.67 | $20.75 | $20.32 | 67,086 |
2024-06-10 | $20.89 | $21.11 | $20.89 | $21.06 | $20.62 | 60,290 |
2024-06-07 | $21.09 | $21.15 | $20.89 | $20.95 | $20.51 | 54,668 |
2024-06-06 | $21.37 | $21.47 | $21.37 | $21.44 | $20.99 | 64,503 |
2024-06-05 | $21.46 | $21.57 | $21.40 | $21.54 | $21.09 | 70,463 |
2024-06-04 | $21.34 | $21.48 | $21.30 | $21.48 | $21.03 | 47,826 |
2024-06-03 | $21.38 | $21.38 | $21.25 | $21.32 | $20.88 | 57,181 |
2024-05-31 | $21.19 | $21.20 | $21.02 | $21.19 | $20.75 | 51,193 |
2024-05-30 | $21.01 | $21.16 | $21.01 | $21.12 | $20.68 | 73,301 |
2024-05-29 | $20.95 | $20.97 | $20.83 | $20.83 | $20.40 | 104,685 |
2024-05-28 | $21.26 | $21.29 | $21.11 | $21.16 | $20.72 | 55,664 |
2024-05-24 | $21.17 | $21.27 | $21.17 | $21.21 | $20.77 | 44,831 |
2024-05-23 | $21.45 | $21.45 | $21.08 | $21.12 | $20.68 | 64,520 |
2024-05-22 | $21.55 | $21.63 | $21.43 | $21.50 | $21.05 | 53,159 |
2024-05-21 | $21.65 | $21.76 | $21.65 | $21.72 | $21.27 | 58,742 |
2024-05-20 | $21.86 | $21.96 | $21.79 | $21.82 | $21.36 | 60,462 |
2024-05-17 | $21.85 | $22.01 | $21.77 | $21.94 | $21.48 | 54,867 |
2024-05-16 | $21.92 | $22.02 | $21.90 | $21.93 | $21.47 | 44,084 |
2024-05-15 | $21.72 | $21.89 | $21.67 | $21.83 | $21.37 | 39,699 |
2024-05-14 | $21.52 | $21.57 | $21.48 | $21.55 | $21.10 | 50,466 |
2024-05-13 | $21.53 | $21.60 | $21.46 | $21.46 | $21.01 | 64,410 |
2024-05-10 | $21.60 | $21.60 | $21.47 | $21.52 | $21.07 | 40,998 |
2024-05-09 | $21.39 | $21.62 | $21.39 | $21.62 | $21.17 | 61,019 |
2024-05-08 | $21.30 | $21.52 | $21.30 | $21.42 | $20.97 | 72,603 |
2024-05-07 | $21.61 | $21.71 | $21.56 | $21.58 | $21.13 | 61,949 |
2024-05-06 | $21.50 | $21.68 | $21.50 | $21.56 | $21.11 | 82,698 |
2024-05-03 | $21.57 | $21.62 | $21.40 | $21.57 | $21.57 | 84,818 |
2024-05-02 | $21.06 | $21.41 | $20.95 | $21.41 | $21.41 | 67,613 |
2024-05-01 | $20.69 | $20.96 | $20.69 | $20.74 | $20.74 | 63,950 |
2024-04-30 | $20.88 | $20.96 | $20.73 | $20.76 | $20.76 | 53,936 |
2024-04-29 | $20.90 | $21.08 | $20.78 | $20.98 | $20.98 | 72,608 |
2024-04-26 | $20.61 | $20.79 | $20.60 | $20.72 | $20.72 | 55,271 |
2024-04-25 | $20.41 | $20.56 | $20.37 | $20.49 | $20.49 | 43,537 |
2024-04-24 | $20.63 | $20.66 | $20.51 | $20.60 | $20.60 | 65,173 |
2024-04-23 | $20.64 | $20.84 | $20.64 | $20.80 | $20.80 | 60,205 |
2024-04-22 | $20.47 | $20.64 | $20.41 | $20.56 | $20.56 | 54,387 |
2024-04-19 | $20.30 | $20.44 | $20.30 | $20.41 | $20.41 | 55,141 |
2024-04-18 | $20.33 | $20.43 | $20.25 | $20.32 | $20.32 | 62,418 |
2024-04-17 | $20.43 | $20.44 | $20.24 | $20.37 | $20.37 | 48,023 |
2024-04-16 | $20.38 | $20.42 | $20.28 | $20.32 | $20.32 | 109,518 |
2024-04-15 | $20.83 | $20.83 | $20.52 | $20.60 | $20.60 | 64,728 |
2024-04-12 | $20.82 | $20.90 | $20.70 | $20.76 | $20.76 | 53,068 |
2024-04-11 | $21.00 | $21.15 | $20.83 | $21.06 | $21.06 | 98,355 |
2024-04-10 | $21.10 | $21.17 | $20.86 | $20.95 | $20.95 | 65,500 |
2024-04-09 | $21.47 | $21.59 | $21.43 | $21.49 | $21.49 | 63,261 |
2024-04-08 | $21.32 | $21.49 | $21.32 | $21.45 | $21.45 | 54,547 |
2024-04-05 | $21.11 | $21.34 | $21.07 | $21.30 | $21.30 | 77,973 |
2024-04-04 | $21.40 | $21.44 | $21.14 | $21.18 | $21.18 | 66,350 |
2024-04-03 | $21.16 | $21.33 | $21.16 | $21.33 | $21.33 | 80,957 |
2024-04-02 | $21.37 | $21.44 | $21.32 | $21.34 | $21.34 | 66,391 |
2024-04-01 | $21.54 | $21.68 | $21.48 | $21.62 | $21.62 | 81,493 |
2024-03-28 | $21.56 | $21.71 | $21.56 | $21.65 | $21.65 | 71,413 |
2024-03-27 | $21.46 | $21.59 | $21.46 | $21.57 | $21.57 | 56,983 |
2024-03-26 | $21.46 | $21.52 | $21.38 | $21.38 | $21.38 | 70,713 |
2024-03-25 | $21.28 | $21.49 | $21.28 | $21.34 | $21.34 | 76,393 |
2024-03-22 | $21.44 | $21.45 | $21.32 | $21.35 | $21.35 | 63,212 |
2024-03-21 | $21.44 | $21.53 | $21.31 | $21.46 | $21.46 | 54,314 |
2024-03-20 | $21.10 | $21.39 | $20.89 | $21.38 | $21.38 | 156,799 |
2024-03-19 | $20.97 | $21.23 | $20.97 | $21.21 | $21.21 | 54,352 |
2024-03-18 | $20.98 | $21.03 | $20.91 | $20.91 | $20.91 | 70,679 |
2024-03-15 | $20.95 | $21.06 | $20.87 | $20.95 | $20.95 | 78,804 |
2024-03-14 | $21.13 | $21.13 | $20.90 | $20.90 | $20.90 | 49,048 |
2024-03-13 | $21.04 | $21.17 | $21.03 | $21.04 | $21.04 | 59,252 |
2024-03-12 | $21.10 | $21.22 | $21.04 | $21.20 | $21.20 | 70,170 |
2024-03-11 | $21.05 | $21.15 | $21.05 | $21.12 | $21.12 | 75,222 |
2024-03-08 | $21.12 | $21.26 | $21.12 | $21.26 | $21.26 | 59,793 |
2024-03-07 | $20.90 | $21.01 | $20.90 | $20.96 | $20.96 | 71,561 |
2024-03-06 | $20.88 | $20.98 | $20.85 | $20.86 | $20.86 | 59,336 |
2024-03-05 | $20.70 | $20.82 | $20.62 | $20.71 | $20.71 | 64,732 |
2024-03-04 | $20.77 | $20.94 | $20.71 | $20.78 | $20.78 | 133,465 |
2024-03-01 | $20.68 | $20.90 | $20.67 | $20.83 | $20.83 | 53,696 |
2024-02-29 | $20.72 | $20.81 | $20.60 | $20.65 | $20.65 | 78,596 |
2024-02-28 | $20.57 | $20.68 | $20.48 | $20.67 | $20.67 | 60,678 |
2024-02-27 | $20.79 | $20.83 | $20.73 | $20.75 | $20.75 | 88,038 |
2024-02-26 | $20.80 | $20.88 | $20.74 | $20.79 | $20.79 | 72,661 |
2024-02-23 | $20.82 | $20.94 | $20.82 | $20.92 | $20.92 | 53,735 |
2024-02-22 | $20.86 | $20.95 | $20.80 | $20.82 | $20.82 | 49,400 |
2024-02-21 | $20.72 | $20.82 | $20.69 | $20.70 | $20.70 | 93,352 |
2024-02-20 | $20.65 | $20.79 | $20.59 | $20.67 | $20.67 | 85,847 |
2024-02-16 | $20.65 | $20.86 | $20.65 | $20.67 | $20.67 | 109,270 |
2024-02-15 | $20.56 | $20.83 | $20.56 | $20.65 | $20.65 | 57,333 |
2024-02-14 | $20.30 | $20.50 | $20.27 | $20.50 | $20.50 | 83,467 |
2024-02-13 | $20.35 | $20.43 | $20.16 | $20.21 | $20.21 | 61,082 |
2024-02-12 | $20.68 | $20.89 | $20.68 | $20.87 | $20.87 | 86,662 |
2024-02-09 | $20.59 | $20.72 | $20.51 | $20.57 | $20.57 | 52,533 |
2024-02-08 | $20.67 | $20.75 | $20.58 | $20.75 | $20.75 | 47,677 |
2024-02-07 | $20.79 | $20.82 | $20.70 | $20.72 | $20.72 | 62,089 |
2024-02-06 | $20.60 | $20.85 | $20.60 | $20.75 | $20.75 | 53,242 |
2024-02-05 | $20.66 | $20.73 | $20.52 | $20.73 | $20.73 | 58,720 |
2024-02-02 | $20.75 | $20.83 | $20.66 | $20.71 | $20.71 | 55,987 |
2024-02-01 | $20.78 | $20.99 | $20.75 | $20.99 | $20.99 | 56,437 |
2024-01-31 | $21.00 | $21.14 | $20.79 | $20.79 | $20.79 | 127,677 |
2024-01-30 | $20.89 | $20.92 | $20.78 | $20.91 | $20.91 | 48,763 |
2024-01-29 | $20.76 | $20.99 | $20.75 | $20.99 | $20.99 | 67,157 |
2024-01-26 | $20.80 | $20.86 | $20.76 | $20.79 | $20.79 | 45,395 |
2024-01-25 | $20.78 | $20.83 | $20.65 | $20.73 | $20.73 | 44,866 |
2024-01-24 | $20.91 | $20.91 | $20.71 | $20.72 | $20.72 | 44,345 |
2024-01-23 | $20.62 | $20.67 | $20.51 | $20.60 | $20.60 | 59,953 |
2024-01-22 | $20.62 | $20.78 | $20.62 | $20.73 | $20.73 | 72,926 |
2024-01-19 | $20.48 | $20.71 | $20.44 | $20.71 | $20.71 | 75,351 |
2024-01-18 | $20.47 | $20.50 | $20.39 | $20.47 | $20.47 | 46,336 |
2024-01-17 | $20.58 | $20.58 | $20.36 | $20.45 | $20.45 | 83,128 |
2024-01-16 | $21.15 | $21.15 | $20.88 | $20.90 | $20.90 | 87,189 |
2024-01-12 | $21.41 | $21.54 | $21.40 | $21.48 | $21.48 | 50,475 |
2024-01-11 | $21.30 | $21.35 | $21.11 | $21.28 | $21.28 | 49,612 |
2024-01-10 | $21.27 | $21.40 | $21.25 | $21.40 | $21.40 | 45,664 |
2024-01-09 | $21.22 | $21.26 | $21.15 | $21.24 | $21.24 | 48,232 |
2024-01-08 | $21.17 | $21.46 | $21.17 | $21.42 | $21.42 | 62,776 |
2024-01-05 | $21.19 | $21.43 | $21.19 | $21.30 | $21.30 | 42,553 |
2024-01-04 | $21.12 | $21.31 | $21.12 | $21.24 | $21.24 | 48,327 |
2024-01-03 | $21.21 | $21.28 | $21.17 | $21.21 | $21.21 | 53,708 |
2024-01-02 | $21.55 | $21.61 | $21.46 | $21.54 | $21.54 | 71,921 |
2023-12-29 | $21.73 | $21.92 | $21.73 | $21.88 | $21.88 | 57,428 |
2023-12-28 | $21.78 | $21.93 | $21.77 | $21.80 | $21.80 | 50,967 |
2023-12-27 | $21.58 | $21.80 | $21.58 | $21.71 | $21.71 | 53,029 |
2023-12-26 | $21.39 | $21.62 | $21.39 | $21.59 | $21.59 | 62,266 |
2023-12-22 | $21.45 | $21.57 | $21.45 | $21.49 | $21.49 | 45,246 |
2023-12-21 | $21.33 | $21.45 | $21.30 | $21.42 | $21.42 | 52,958 |
2023-12-20 | $21.31 | $21.44 | $21.12 | $21.13 | $21.13 | 50,007 |
2023-12-19 | $21.21 | $21.37 | $21.21 | $21.37 | $21.37 | 54,894 |
2023-12-18 | $21.15 | $21.22 | $21.08 | $21.10 | $21.10 | 59,516 |
2023-12-15 | $21.25 | $21.40 | $21.15 | $21.15 | $21.15 | 55,572 |
2023-12-14 | $21.61 | $21.93 | $21.61 | $21.89 | $21.51 | 48,241 |
2023-12-13 | $20.76 | $21.26 | $20.75 | $21.22 | $20.86 | 113,284 |
2023-12-12 | $20.71 | $20.84 | $20.66 | $20.83 | $20.47 | 236,298 |
2023-12-11 | $20.69 | $20.82 | $20.69 | $20.75 | $20.39 | 35,951 |
2023-12-08 | $20.67 | $20.82 | $20.67 | $20.74 | $20.38 | 71,935 |
2023-12-07 | $20.80 | $20.93 | $20.79 | $20.87 | $20.51 | 42,574 |
2023-12-06 | $20.83 | $20.90 | $20.71 | $20.71 | $20.36 | 48,096 |
2023-12-05 | $20.57 | $20.69 | $20.57 | $20.59 | $20.24 | 40,702 |
2023-12-04 | $20.59 | $20.70 | $20.57 | $20.69 | $20.34 | 59,967 |
2023-12-01 | $20.37 | $20.80 | $20.37 | $20.66 | $20.31 | 78,097 |
2023-11-30 | $20.42 | $20.46 | $20.35 | $20.37 | $20.02 | 49,537 |
2023-11-29 | $20.42 | $20.59 | $20.42 | $20.54 | $20.19 | 49,755 |
2023-11-28 | $20.36 | $20.56 | $20.35 | $20.44 | $20.09 | 40,806 |
2023-11-27 | $20.38 | $20.48 | $20.37 | $20.48 | $20.13 | 48,330 |
2023-11-24 | $20.34 | $20.53 | $20.34 | $20.53 | $20.18 | 58,750 |
2023-11-22 | $20.27 | $20.38 | $20.25 | $20.30 | $19.95 | 58,282 |
2023-11-21 | $20.30 | $20.44 | $20.23 | $20.25 | $19.90 | 68,268 |
2023-11-20 | $20.31 | $20.49 | $19.48 | $20.42 | $20.07 | 54,434 |
2023-11-17 | $20.23 | $20.31 | $20.17 | $20.20 | $19.85 | 63,686 |
2023-11-16 | $20.12 | $20.31 | $20.06 | $20.17 | $19.82 | 62,417 |
2023-11-15 | $20.24 | $20.40 | $20.23 | $20.27 | $19.92 | 87,173 |
2023-11-14 | $19.72 | $20.33 | $19.72 | $20.26 | $19.91 | 83,871 |
2023-11-13 | $19.25 | $19.48 | $19.25 | $19.36 | $19.03 | 76,323 |
2023-11-10 | $19.29 | $19.64 | $19.21 | $19.40 | $19.07 | 63,811 |
2023-11-09 | $19.59 | $19.67 | $19.33 | $19.34 | $19.01 | 48,394 |
2023-11-08 | $19.49 | $19.65 | $19.44 | $19.52 | $19.18 | 50,000 |
2023-11-07 | $19.52 | $19.65 | $19.46 | $19.53 | $19.20 | 73,426 |
2023-11-06 | $19.80 | $19.94 | $19.67 | $19.68 | $19.34 | 53,898 |
2023-11-03 | $19.65 | $20.00 | $19.65 | $19.87 | $19.53 | 53,392 |
2023-11-02 | $19.22 | $19.49 | $19.22 | $19.49 | $19.16 | 61,650 |
2023-11-01 | $18.62 | $18.86 | $18.62 | $18.85 | $18.53 | 85,703 |
2023-10-31 | $18.44 | $18.70 | $18.44 | $18.68 | $18.36 | 59,746 |
2023-10-30 | $18.43 | $18.71 | $18.43 | $18.55 | $18.23 | 84,016 |
2023-10-27 | $18.54 | $18.54 | $18.30 | $18.32 | $18.32 | 126,951 |
2023-10-26 | $18.32 | $18.47 | $18.27 | $18.42 | $18.42 | 594,784 |
2023-10-25 | $18.63 | $18.65 | $18.43 | $18.44 | $18.44 | 166,258 |
2023-10-24 | $18.64 | $18.80 | $18.64 | $18.74 | $18.74 | 101,819 |
2023-10-23 | $18.45 | $18.70 | $18.45 | $18.58 | $18.58 | 260,530 |
2023-10-20 | $18.69 | $18.72 | $18.59 | $18.67 | $18.67 | 284,901 |
2023-10-19 | $18.83 | $18.92 | $18.74 | $18.74 | $18.74 | 72,199 |
2023-10-18 | $19.07 | $19.12 | $18.93 | $18.97 | $18.97 | 63,133 |
2023-10-17 | $19.20 | $19.41 | $19.20 | $19.34 | $19.34 | 57,127 |
2023-10-16 | $19.16 | $19.32 | $19.16 | $19.31 | $19.31 | 76,910 |
2023-10-13 | $19.29 | $19.29 | $19.17 | $19.19 | $19.19 | 58,224 |
2023-10-12 | $19.64 | $19.64 | $19.38 | $19.38 | $19.38 | 50,217 |
2023-10-11 | $19.67 | $19.73 | $19.60 | $19.71 | $19.71 | 47,033 |
2023-10-10 | $19.45 | $19.66 | $19.45 | $19.61 | $19.61 | 58,380 |
2023-10-09 | $19.16 | $19.35 | $19.15 | $19.33 | $19.33 | 57,265 |
2023-10-06 | $19.17 | $19.42 | $19.05 | $19.40 | $19.40 | 67,985 |
2023-10-05 | $19.12 | $19.25 | $19.08 | $19.22 | $19.22 | 60,494 |
2023-10-04 | $18.95 | $19.04 | $18.84 | $19.01 | $19.01 | 147,532 |
2023-10-03 | $19.07 | $19.10 | $18.93 | $19.02 | $19.02 | 225,756 |
2023-10-02 | $19.40 | $19.40 | $19.19 | $19.22 | $19.22 | 777,559 |
2023-09-29 | $19.65 | $19.65 | $19.50 | $19.50 | $19.50 | 54,141 |
2023-09-28 | $19.31 | $19.45 | $19.28 | $19.40 | $19.40 | 69,821 |
2023-09-27 | $19.52 | $19.52 | $19.25 | $19.31 | $19.31 | 189,889 |
2023-09-26 | $19.63 | $19.63 | $19.43 | $19.44 | $19.44 | 388,045 |
2023-09-25 | $19.68 | $19.80 | $19.68 | $19.76 | $19.76 | 215,469 |
2023-09-22 | $19.91 | $19.96 | $19.84 | $19.84 | $19.84 | 55,889 |
2023-09-21 | $19.94 | $20.01 | $19.77 | $19.77 | $19.77 | 177,680 |
2023-09-20 | $20.18 | $20.35 | $20.07 | $20.07 | $20.07 | 40,031 |
2023-09-19 | $20.13 | $20.17 | $20.05 | $20.13 | $20.13 | 42,544 |
2023-09-18 | $20.17 | $20.20 | $20.06 | $20.11 | $20.11 | 51,479 |
2023-09-15 | $20.35 | $20.37 | $20.22 | $20.27 | $20.27 | 46,280 |
2023-09-14 | $20.37 | $20.46 | $20.25 | $20.43 | $20.43 | 41,878 |
2023-09-13 | $20.08 | $20.21 | $20.08 | $20.09 | $20.09 | 78,779 |
2023-09-12 | $20.16 | $20.25 | $20.14 | $20.15 | $20.15 | 43,120 |
2023-09-11 | $20.21 | $20.34 | $20.21 | $20.26 | $20.26 | 59,660 |
2023-09-08 | $20.33 | $20.33 | $20.22 | $20.26 | $20.26 | 53,277 |
2023-09-07 | $20.34 | $20.34 | $20.16 | $20.27 | $20.27 | 54,430 |
2023-09-06 | $20.38 | $20.38 | $20.25 | $20.34 | $20.34 | 58,160 |
2023-09-05 | $20.36 | $20.39 | $20.29 | $20.29 | $20.29 | 62,531 |
2023-09-01 | $20.47 | $20.52 | $20.32 | $20.35 | $20.35 | 50,519 |
2023-08-31 | $20.40 | $20.46 | $20.35 | $20.44 | $20.44 | 64,064 |
2023-08-30 | $20.46 | $20.54 | $20.41 | $20.45 | $20.45 | 41,848 |
2023-08-29 | $20.07 | $20.45 | $20.07 | $20.40 | $20.40 | 55,005 |
2023-08-28 | $20.01 | $20.17 | $20.01 | $20.17 | $20.17 | 51,761 |
2023-08-25 | $19.95 | $20.05 | $19.84 | $20.02 | $20.02 | 38,756 |
2023-08-24 | $19.96 | $20.04 | $19.85 | $19.89 | $19.89 | 49,216 |
2023-08-23 | $19.83 | $20.05 | $19.83 | $20.05 | $20.05 | 76,346 |
2023-08-22 | $19.89 | $19.89 | $19.65 | $19.74 | $19.74 | 85,846 |
2023-08-21 | $19.83 | $19.83 | $19.57 | $19.64 | $19.64 | 76,891 |
2023-08-18 | $19.70 | $19.83 | $19.69 | $19.79 | $19.79 | 415,022 |
2023-08-17 | $19.93 | $19.97 | $19.78 | $19.84 | $19.84 | 74,259 |
2023-08-16 | $19.88 | $20.02 | $19.82 | $19.86 | $19.86 | 125,611 |
2023-08-15 | $19.95 | $20.04 | $19.90 | $19.94 | $19.94 | 101,399 |
2023-08-14 | $20.15 | $20.25 | $20.10 | $20.18 | $20.18 | 99,974 |
2023-08-11 | $20.35 | $20.51 | $20.35 | $20.40 | $20.40 | 51,329 |
2023-08-10 | $20.61 | $20.81 | $20.57 | $20.57 | $20.57 | 39,802 |
2023-08-09 | $20.62 | $20.62 | $20.46 | $20.53 | $20.53 | 35,299 |
2023-08-08 | $20.39 | $20.58 | $20.39 | $20.52 | $20.52 | 51,968 |
2023-08-07 | $20.62 | $20.72 | $20.59 | $20.69 | $20.69 | 41,275 |
2023-08-04 | $20.70 | $20.80 | $20.57 | $20.63 | $20.63 | 45,235 |
2023-08-03 | $20.55 | $20.70 | $20.47 | $20.66 | $20.66 | 60,093 |
2023-08-02 | $20.58 | $20.74 | $20.51 | $20.57 | $20.57 | 43,587 |
2023-08-01 | $21.09 | $21.10 | $20.81 | $20.86 | $20.86 | 51,489 |
2023-07-31 | $21.14 | $21.45 | $21.14 | $21.21 | $21.21 | 58,730 |
2023-07-28 | $21.37 | $21.37 | $21.20 | $21.25 | $21.25 | 44,344 |
2023-07-27 | $21.52 | $21.57 | $21.16 | $21.33 | $21.33 | 59,740 |
2023-07-26 | $21.00 | $21.31 | $21.00 | $21.30 | $21.30 | 46,074 |
2023-07-25 | $20.98 | $21.14 | $20.98 | $21.03 | $21.03 | 50,085 |
2023-07-24 | $20.93 | $21.09 | $20.92 | $21.09 | $21.09 | 45,046 |
2023-07-21 | $20.91 | $21.20 | $20.91 | $21.03 | $21.03 | 49,843 |
2023-07-20 | $21.07 | $21.13 | $21.02 | $21.11 | $21.11 | 41,841 |
2023-07-19 | $21.08 | $21.27 | $21.05 | $21.16 | $21.16 | 51,939 |
2023-07-18 | $20.83 | $20.98 | $20.81 | $20.90 | $20.90 | 53,668 |
2023-07-17 | $20.82 | $21.00 | $20.82 | $20.91 | $20.91 | 42,964 |
2023-07-14 | $20.94 | $21.20 | $20.89 | $20.91 | $20.91 | 41,543 |
2023-07-13 | $20.95 | $21.17 | $20.91 | $21.03 | $21.03 | 42,251 |
2023-07-12 | $20.72 | $20.91 | $20.71 | $20.76 | $20.76 | 39,234 |
2023-07-11 | $20.28 | $20.51 | $20.24 | $20.42 | $20.42 | 57,780 |
2023-07-10 | $20.13 | $20.23 | $20.02 | $20.12 | $20.12 | 59,878 |
2023-07-07 | $19.95 | $20.19 | $19.95 | $20.18 | $20.18 | 50,538 |
2023-07-06 | $20.13 | $20.13 | $19.91 | $19.97 | $19.97 | 116,740 |
2023-07-05 | $20.25 | $20.50 | $20.25 | $20.34 | $20.34 | 202,986 |
2023-07-03 | $20.21 | $20.35 | $20.21 | $20.27 | $20.27 | 151,129 |
2023-06-30 | $20.08 | $20.31 | $20.08 | $20.12 | $20.12 | 58,693 |
2023-06-29 | $19.97 | $19.99 | $19.88 | $19.94 | $19.94 | 725,367 |
2023-06-28 | $20.12 | $20.13 | $20.02 | $20.05 | $20.05 | 52,024 |
2023-06-27 | $19.92 | $20.07 | $19.90 | $19.99 | $19.99 | 749,943 |
2023-06-26 | $19.75 | $19.97 | $19.71 | $19.82 | $19.82 | 121,544 |
2023-06-23 | $19.92 | $19.93 | $19.68 | $19.72 | $19.72 | 104,198 |
2023-06-22 | $20.61 | $20.68 | $20.41 | $20.56 | $20.15 | 66,573 |
2023-06-21 | $20.79 | $20.85 | $20.67 | $20.79 | $20.38 | 53,284 |
2023-06-20 | $20.86 | $21.01 | $20.70 | $20.93 | $20.52 | 59,409 |
2023-06-16 | $21.23 | $21.31 | $21.15 | $21.15 | $20.73 | 48,021 |
2023-06-15 | $20.99 | $21.25 | $20.99 | $21.25 | $20.83 | 76,737 |
2023-06-14 | $21.02 | $21.17 | $20.90 | $20.99 | $20.58 | 65,958 |
2023-06-13 | $20.97 | $21.03 | $20.85 | $20.96 | $20.55 | 39,242 |
2023-06-12 | $21.11 | $21.11 | $20.80 | $20.90 | $20.49 | 43,789 |
2023-06-09 | $20.94 | $21.09 | $20.92 | $21.00 | $20.59 | 81,411 |
2023-06-08 | $20.99 | $20.99 | $20.81 | $20.97 | $20.56 | 43,697 |
2023-06-07 | $20.95 | $21.03 | $20.80 | $20.90 | $20.49 | 55,911 |
2023-06-06 | $20.95 | $21.06 | $20.71 | $21.04 | $20.62 | 58,709 |
2023-06-05 | $20.91 | $20.91 | $20.66 | $20.85 | $20.44 | 59,600 |
2023-06-02 | $20.87 | $20.92 | $20.74 | $20.90 | $20.49 | 53,810 |
2023-06-01 | $20.17 | $20.38 | $20.17 | $20.34 | $19.94 | 56,379 |
2023-05-31 | $20.03 | $20.20 | $20.03 | $20.18 | $19.78 | 82,938 |
2023-05-30 | $20.31 | $20.36 | $20.25 | $20.29 | $19.89 | 93,923 |
2023-05-26 | $20.28 | $20.45 | $20.28 | $20.39 | $19.99 | 56,527 |
2023-05-25 | $20.30 | $20.43 | $20.17 | $20.25 | $19.85 | 65,668 |
2023-05-24 | $20.55 | $20.63 | $20.30 | $20.30 | $19.90 | 75,739 |
2023-05-23 | $20.72 | $20.84 | $20.67 | $20.67 | $20.26 | 51,816 |
2023-05-22 | $20.71 | $20.91 | $20.66 | $20.82 | $20.41 | 42,062 |
2023-05-19 | $20.91 | $20.91 | $20.75 | $20.75 | $20.34 | 50,021 |
2023-05-18 | $20.83 | $20.83 | $20.61 | $20.71 | $20.30 | 41,975 |
2023-05-17 | $21.05 | $21.07 | $20.85 | $20.99 | $20.58 | 56,251 |
2023-05-16 | $21.16 | $21.26 | $20.96 | $21.02 | $20.61 | 63,646 |
2023-05-15 | $21.25 | $21.43 | $21.17 | $21.38 | $20.96 | 64,526 |
2023-05-12 | $21.15 | $21.15 | $20.94 | $21.02 | $20.60 | 29,929 |
2023-05-11 | $21.13 | $21.27 | $21.12 | $21.26 | $20.84 | 51,054 |
2023-05-10 | $21.21 | $21.38 | $21.18 | $21.37 | $20.95 | 62,057 |
2023-05-09 | $21.36 | $21.36 | $21.18 | $21.31 | $20.89 | 62,180 |
2023-05-08 | $21.60 | $21.62 | $21.43 | $21.43 | $21.01 | 41,750 |
2023-05-05 | $21.48 | $21.64 | $21.48 | $21.54 | $21.11 | 45,445 |
2023-05-04 | $21.11 | $21.36 | $21.09 | $21.34 | $20.92 | 47,170 |
2023-05-03 | $21.08 | $21.25 | $21.06 | $21.15 | $20.73 | 36,258 |
2023-05-02 | $21.12 | $21.15 | $21.04 | $21.13 | $20.71 | 46,801 |
2023-05-01 | $21.45 | $21.55 | $21.45 | $21.53 | $21.11 | 42,133 |
2023-04-28 | $21.43 | $21.62 | $21.43 | $21.61 | $21.18 | 91,754 |
2023-04-27 | $21.20 | $21.52 | $21.20 | $21.52 | $21.10 | 82,998 |
2023-04-26 | $21.21 | $21.32 | $21.17 | $21.24 | $20.82 | 38,631 |
2023-04-25 | $21.12 | $21.19 | $20.98 | $20.98 | $20.57 | 45,831 |
2023-04-24 | $21.28 | $21.38 | $21.19 | $21.37 | $20.95 | 98,219 |
2023-04-21 | $21.23 | $21.34 | $21.13 | $21.34 | $21.34 | 39,712 |
2023-04-20 | $21.25 | $21.38 | $21.19 | $21.32 | $21.32 | 33,820 |
2023-04-19 | $21.18 | $21.34 | $21.18 | $21.29 | $21.29 | 34,598 |
2023-04-18 | $21.63 | $21.63 | $21.43 | $21.43 | $21.43 | 49,689 |
2023-04-17 | $21.42 | $21.59 | $21.37 | $21.59 | $21.59 | 92,319 |
2023-04-14 | $21.53 | $21.64 | $21.33 | $21.46 | $21.46 | 43,529 |
2023-04-13 | $21.41 | $21.56 | $21.40 | $21.53 | $21.53 | 53,808 |
2023-04-12 | $21.40 | $21.42 | $21.26 | $21.26 | $21.26 | 54,641 |
2023-04-11 | $21.21 | $21.31 | $21.20 | $21.27 | $21.27 | 64,515 |
2023-04-10 | $20.91 | $21.11 | $20.91 | $21.11 | $21.11 | 56,318 |
2023-04-06 | $21.05 | $21.23 | $20.97 | $21.11 | $21.11 | 204,696 |
2023-04-05 | $21.38 | $21.38 | $21.01 | $21.05 | $21.05 | 70,325 |
2023-04-04 | $21.26 | $21.39 | $21.18 | $21.36 | $21.36 | 72,064 |
2023-04-03 | $21.12 | $21.29 | $21.09 | $21.29 | $21.29 | 74,581 |
2023-03-31 | $20.88 | $21.07 | $20.88 | $21.02 | $21.02 | 59,937 |
2023-03-30 | $20.85 | $21.01 | $20.85 | $21.00 | $21.00 | 92,200 |
2023-03-29 | $20.60 | $20.72 | $20.60 | $20.71 | $20.71 | 134,262 |
2023-03-28 | $20.49 | $20.63 | $20.48 | $20.48 | $20.48 | 31,547 |
2023-03-27 | $20.55 | $20.65 | $20.46 | $20.59 | $20.59 | 168,815 |
2023-03-24 | $20.43 | $20.58 | $20.43 | $20.52 | $20.52 | 66,660 |
2023-03-23 | $20.58 | $20.81 | $20.53 | $20.55 | $20.55 | 88,137 |
2023-03-22 | $20.53 | $20.79 | $20.51 | $20.58 | $20.58 | 82,945 |
2023-03-21 | $20.73 | $20.79 | $20.65 | $20.78 | $20.78 | 52,995 |
2023-03-20 | $20.60 | $20.82 | $20.60 | $20.79 | $20.79 | 100,642 |
2023-03-17 | $20.71 | $20.79 | $20.59 | $20.59 | $20.59 | 46,053 |
2023-03-16 | $20.68 | $20.91 | $20.64 | $20.90 | $20.90 | 71,748 |
2023-03-15 | $20.63 | $20.80 | $20.63 | $20.67 | $20.67 | 115,977 |
2023-03-14 | $21.04 | $21.12 | $20.95 | $21.11 | $21.11 | 77,695 |
2023-03-13 | $20.74 | $20.99 | $20.74 | $20.79 | $20.79 | 116,860 |
2023-03-10 | $20.91 | $21.10 | $20.77 | $20.79 | $20.79 | 83,518 |
2023-03-09 | $21.44 | $21.44 | $20.93 | $20.96 | $20.96 | 78,796 |
2023-03-08 | $21.45 | $21.45 | $21.32 | $21.33 | $21.33 | 58,773 |
2023-03-07 | $21.58 | $21.63 | $21.27 | $21.29 | $21.29 | 117,144 |
2023-03-06 | $21.74 | $21.79 | $21.70 | $21.70 | $21.70 | 67,569 |
2023-03-03 | $21.53 | $21.74 | $21.49 | $21.69 | $21.69 | 114,913 |
2023-03-02 | $21.52 | $21.58 | $21.38 | $21.51 | $21.51 | 76,845 |
2023-03-01 | $21.63 | $21.63 | $21.46 | $21.57 | $21.57 | 91,290 |
2023-02-28 | $21.64 | $21.76 | $21.53 | $21.66 | $21.66 | 100,789 |
2023-02-27 | $21.57 | $21.72 | $21.55 | $21.68 | $21.68 | 78,368 |
2023-02-24 | $21.44 | $21.55 | $21.38 | $21.42 | $21.42 | 100,380 |
2023-02-23 | $21.72 | $21.78 | $21.60 | $21.78 | $21.78 | 72,640 |
2023-02-22 | $21.72 | $21.81 | $21.64 | $21.69 | $21.69 | 55,943 |
2023-02-21 | $21.84 | $21.95 | $21.71 | $21.73 | $21.73 | 61,378 |
2023-02-17 | $21.99 | $22.05 | $21.91 | $22.00 | $22.00 | 48,476 |
2023-02-16 | $21.92 | $22.16 | $21.92 | $22.06 | $22.06 | 56,853 |
2023-02-15 | $22.00 | $22.13 | $21.94 | $22.13 | $22.13 | 67,131 |
2023-02-14 | $22.21 | $22.44 | $22.19 | $22.37 | $22.37 | 54,896 |
2023-02-13 | $22.10 | $22.37 | $22.10 | $22.37 | $22.37 | 49,201 |
2023-02-10 | $22.26 | $22.32 | $22.21 | $22.26 | $22.26 | 35,693 |
2023-02-09 | $22.57 | $22.66 | $22.37 | $22.37 | $22.37 | 51,181 |
2023-02-08 | $22.49 | $22.58 | $22.42 | $22.50 | $22.50 | 44,610 |
2023-02-07 | $22.50 | $22.58 | $22.23 | $22.55 | $22.55 | 55,015 |
2023-02-06 | $22.55 | $22.57 | $22.50 | $22.55 | $22.55 | 38,071 |
2023-02-03 | $22.94 | $23.08 | $22.87 | $22.88 | $22.88 | 69,514 |
2023-02-02 | $23.22 | $23.36 | $23.16 | $23.32 | $23.32 | 51,461 |
2023-02-01 | $22.78 | $23.10 | $22.75 | $22.99 | $22.99 | 35,699 |
2023-01-31 | $22.65 | $22.76 | $22.60 | $22.75 | $22.75 | 88,546 |
2023-01-30 | $22.92 | $23.02 | $22.86 | $22.86 | $22.86 | 52,653 |
2023-01-27 | $22.92 | $23.10 | $22.92 | $23.08 | $23.08 | 37,199 |
2023-01-26 | $22.94 | $23.00 | $22.89 | $22.98 | $22.98 | 35,141 |
2023-01-25 | $22.74 | $22.96 | $22.74 | $22.95 | $22.95 | 44,291 |
2023-01-24 | $22.75 | $22.90 | $22.75 | $22.90 | $22.90 | 60,399 |
2023-01-23 | $22.63 | $22.84 | $22.61 | $22.81 | $22.81 | 41,643 |
2023-01-20 | $22.48 | $22.69 | $22.48 | $22.68 | $22.68 | 35,661 |
2023-01-19 | $22.44 | $22.52 | $22.40 | $22.47 | $22.47 | 45,805 |
2023-01-18 | $22.82 | $22.82 | $22.50 | $22.51 | $22.51 | 45,698 |
2023-01-17 | $22.64 | $22.74 | $22.56 | $22.72 | $22.72 | 65,426 |
2023-01-13 | $22.44 | $22.52 | $22.40 | $22.52 | $22.52 | 37,014 |
2023-01-12 | $22.36 | $22.55 | $22.31 | $22.55 | $22.55 | 35,188 |
2023-01-11 | $21.91 | $22.26 | $21.91 | $22.16 | $22.16 | 79,545 |
2023-01-10 | $21.86 | $21.95 | $21.83 | $21.90 | $21.90 | 45,030 |
2023-01-09 | $21.84 | $22.07 | $21.84 | $21.88 | $21.88 | 52,528 |
2023-01-06 | $21.44 | $21.85 | $21.44 | $21.80 | $21.80 | 48,863 |
2023-01-05 | $21.52 | $21.59 | $21.48 | $21.51 | $21.51 | 40,677 |
2023-01-04 | $21.74 | $21.91 | $21.74 | $21.91 | $21.91 | 43,336 |
2023-01-03 | $21.46 | $21.67 | $21.40 | $21.52 | $21.52 | 52,597 |
2022-12-30 | $21.21 | $21.37 | $21.21 | $21.35 | $21.35 | 98,672 |
2022-12-29 | $21.11 | $21.41 | $21.11 | $21.41 | $21.41 | 39,089 |
2022-12-28 | $21.15 | $21.21 | $20.92 | $20.93 | $20.93 | 109,649 |
2022-12-27 | $21.00 | $21.27 | $21.00 | $21.15 | $21.15 | 79,811 |
2022-12-23 | $21.00 | $21.18 | $20.92 | $21.07 | $21.07 | 76,200 |
2022-12-22 | $20.99 | $21.05 | $20.91 | $21.01 | $21.01 | 65,684 |
2022-12-21 | $20.89 | $21.16 | $20.89 | $21.12 | $21.12 | 61,315 |
2022-12-20 | $21.00 | $21.00 | $20.75 | $20.86 | $20.86 | 49,211 |
2022-12-19 | $21.06 | $21.21 | $21.05 | $21.05 | $21.05 | 55,744 |
2022-12-16 | $21.27 | $21.32 | $21.07 | $21.17 | $21.17 | 80,497 |
2022-12-15 | $21.73 | $21.86 | $21.57 | $21.58 | $21.32 | 120,652 |
2022-12-14 | $22.06 | $22.24 | $22.02 | $22.09 | $21.83 | 75,211 |
2022-12-13 | $22.18 | $22.24 | $21.95 | $21.99 | $21.73 | 127,685 |
2022-12-12 | $21.47 | $21.63 | $21.47 | $21.57 | $21.31 | 54,462 |
2022-12-09 | $21.59 | $21.82 | $21.59 | $21.71 | $21.45 | 44,024 |
2022-12-08 | $21.44 | $21.66 | $21.44 | $21.66 | $21.40 | 44,773 |
2022-12-07 | $21.40 | $21.51 | $21.36 | $21.44 | $21.18 | 71,345 |
2022-12-06 | $21.50 | $21.67 | $21.41 | $21.49 | $21.23 | 53,873 |
2022-12-05 | $21.65 | $21.72 | $21.43 | $21.46 | $21.20 | 34,589 |
2022-12-02 | $21.46 | $21.79 | $21.46 | $21.71 | $21.45 | 32,186 |
2022-12-01 | $21.70 | $21.80 | $21.67 | $21.70 | $21.44 | 38,566 |
2022-11-30 | $21.46 | $21.75 | $21.40 | $21.72 | $21.46 | 37,571 |
2022-11-29 | $21.24 | $21.54 | $21.24 | $21.44 | $21.18 | 51,279 |
2022-11-28 | $21.43 | $21.47 | $21.25 | $21.31 | $21.05 | 34,406 |
2022-11-25 | $21.23 | $21.56 | $21.23 | $21.50 | $21.24 | 41,650 |
2022-11-23 | $20.85 | $21.25 | $20.85 | $21.15 | $20.90 | 50,050 |
2022-11-22 | $20.97 | $21.16 | $20.97 | $21.12 | $21.12 | 33,695 |
2022-11-21 | $20.91 | $21.06 | $20.91 | $21.06 | $21.06 | 54,985 |
2022-11-18 | $21.11 | $21.19 | $21.10 | $21.18 | $21.18 | 48,084 |
2022-11-17 | $20.89 | $21.23 | $20.89 | $21.22 | $21.22 | 81,334 |
2022-11-16 | $21.09 | $21.26 | $21.09 | $21.13 | $21.13 | 93,016 |
2022-11-15 | $21.30 | $21.58 | $21.30 | $21.42 | $21.42 | 42,205 |
2022-11-14 | $21.24 | $21.40 | $21.24 | $21.31 | $21.31 | 51,190 |
2022-11-11 | $21.13 | $21.50 | $21.13 | $21.47 | $21.47 | 47,506 |
2022-11-10 | $20.41 | $20.99 | $20.41 | $20.99 | $20.99 | 65,347 |
2022-11-09 | $19.96 | $20.00 | $19.80 | $19.86 | $19.86 | 52,943 |
2022-11-08 | $19.83 | $20.13 | $19.83 | $20.00 | $20.00 | 55,622 |
2022-11-07 | $19.72 | $19.90 | $19.72 | $19.85 | $19.85 | 86,961 |
2022-11-04 | $19.45 | $19.80 | $19.45 | $19.79 | $19.79 | 58,082 |
2022-11-03 | $18.93 | $19.20 | $18.93 | $19.12 | $19.12 | 61,961 |
2022-11-02 | $19.67 | $19.83 | $19.37 | $19.40 | $19.40 | 91,881 |
2022-11-01 | $19.71 | $19.86 | $19.59 | $19.61 | $19.61 | 48,954 |
2022-10-31 | $19.40 | $19.40 | $19.32 | $19.32 | $19.32 | 92,918 |
2022-10-28 | $19.31 | $19.62 | $19.31 | $19.60 | $19.60 | 59,086 |
2022-10-27 | $19.54 | $19.82 | $19.54 | $19.64 | $19.64 | 45,485 |
2022-10-26 | $19.25 | $19.69 | $19.25 | $19.59 | $19.59 | 32,262 |
2022-10-25 | $18.90 | $19.35 | $18.90 | $19.35 | $19.35 | 66,755 |
2022-10-24 | $18.71 | $18.89 | $18.66 | $18.82 | $18.82 | 262,511 |
2022-10-21 | $18.80 | $19.14 | $18.76 | $19.14 | $19.14 | 107,923 |
2022-10-20 | $19.19 | $19.23 | $18.98 | $19.05 | $19.05 | 40,084 |
2022-10-19 | $18.92 | $19.10 | $18.83 | $18.88 | $18.88 | 78,025 |
2022-10-18 | $19.47 | $19.48 | $18.87 | $19.24 | $19.24 | 47,141 |
2022-10-17 | $19.07 | $19.44 | $19.07 | $19.29 | $19.29 | 78,747 |
2022-10-14 | $19.08 | $19.18 | $18.80 | $18.81 | $18.81 | 92,234 |
2022-10-13 | $18.81 | $19.16 | $18.50 | $19.10 | $19.10 | 272,589 |
2022-10-12 | $18.98 | $18.98 | $18.86 | $18.90 | $18.90 | 119,998 |
2022-10-11 | $19.03 | $19.20 | $18.99 | $19.04 | $19.04 | 195,473 |
2022-10-10 | $19.23 | $19.26 | $19.09 | $19.22 | $19.22 | 93,205 |
2022-10-07 | $19.45 | $19.54 | $19.28 | $19.34 | $19.34 | 53,456 |
2022-10-06 | $19.70 | $19.89 | $19.66 | $19.66 | $19.66 | 34,741 |
2022-10-05 | $19.93 | $19.96 | $19.73 | $19.86 | $19.86 | 48,932 |
2022-10-04 | $19.97 | $20.26 | $19.97 | $20.25 | $20.25 | 53,674 |
2022-10-03 | $19.61 | $19.80 | $19.56 | $19.76 | $19.76 | 106,564 |
2022-09-30 | $19.25 | $19.56 | $19.25 | $19.46 | $19.46 | 84,579 |
2022-09-29 | $19.13 | $19.23 | $19.03 | $19.19 | $19.19 | 295,109 |
2022-09-28 | $19.10 | $19.53 | $19.08 | $19.53 | $19.53 | 438,031 |
2022-09-27 | $19.57 | $19.57 | $19.15 | $19.22 | $19.22 | 1,164,601 |
2022-09-26 | $19.89 | $19.89 | $19.53 | $19.56 | $19.56 | 495,225 |
2022-09-23 | $20.04 | $20.19 | $20.00 | $20.05 | $20.05 | 945,734 |
2022-09-22 | $20.62 | $20.74 | $20.60 | $20.63 | $20.63 | 487,820 |
2022-09-21 | $21.02 | $21.20 | $20.85 | $20.85 | $20.85 | 149,976 |
2022-09-20 | $21.34 | $21.34 | $21.02 | $21.09 | $21.09 | 317,864 |
2022-09-19 | $21.67 | $21.67 | $21.51 | $21.66 | $21.66 | 176,858 |
2022-09-16 | $21.37 | $21.67 | $21.37 | $21.67 | $21.67 | 71,590 |
2022-09-15 | $21.58 | $21.68 | $21.52 | $21.54 | $21.54 | 51,234 |
2022-09-14 | $21.65 | $21.77 | $21.60 | $21.72 | $21.72 | 79,319 |
2022-09-13 | $22.06 | $22.09 | $21.71 | $21.71 | $21.71 | 39,779 |
2022-09-12 | $22.51 | $22.54 | $22.45 | $22.53 | $22.53 | 47,428 |
2022-09-09 | $21.99 | $22.21 | $21.99 | $22.20 | $22.20 | 50,873 |
2022-09-08 | $21.59 | $21.83 | $21.59 | $21.80 | $21.80 | 62,108 |
2022-09-07 | $21.58 | $21.89 | $21.58 | $21.89 | $21.89 | 87,375 |
2022-09-06 | $21.72 | $21.81 | $21.65 | $21.70 | $21.70 | 85,575 |
2022-09-02 | $21.85 | $22.05 | $21.70 | $21.73 | $21.73 | 47,010 |
2022-09-01 | $22.00 | $22.00 | $21.66 | $21.85 | $21.85 | 62,285 |
2022-08-31 | $22.15 | $22.28 | $22.14 | $22.15 | $22.15 | 39,860 |
2022-08-30 | $22.25 | $22.48 | $22.15 | $22.16 | $22.16 | 64,977 |
2022-08-29 | $22.21 | $22.35 | $22.21 | $22.25 | $22.25 | 51,903 |
2022-08-26 | $22.48 | $22.49 | $22.30 | $22.33 | $22.33 | 35,026 |
2022-08-25 | $22.45 | $22.72 | $22.45 | $22.67 | $22.67 | 27,541 |
2022-08-24 | $22.32 | $22.52 | $22.31 | $22.46 | $22.46 | 49,105 |
2022-08-23 | $22.23 | $22.55 | $22.23 | $22.44 | $22.44 | 76,201 |
2022-08-22 | $22.60 | $22.63 | $22.29 | $22.53 | $22.53 | 41,167 |
2022-08-19 | $23.02 | $23.02 | $22.80 | $22.83 | $22.83 | 45,739 |
2022-08-18 | $23.23 | $23.32 | $23.17 | $23.20 | $23.20 | 54,005 |
2022-08-17 | $23.18 | $23.40 | $23.18 | $23.30 | $23.30 | 34,991 |
2022-08-16 | $23.48 | $23.66 | $23.48 | $23.59 | $23.59 | 52,119 |
2022-08-15 | $23.51 | $23.69 | $23.51 | $23.62 | $23.62 | 50,401 |
2022-08-12 | $23.45 | $23.79 | $23.45 | $23.75 | $23.75 | 59,787 |
2022-08-11 | $23.63 | $23.83 | $23.58 | $23.60 | $23.60 | 69,181 |
2022-08-10 | $23.20 | $23.68 | $23.20 | $23.61 | $23.61 | 66,240 |
2022-08-09 | $23.02 | $23.09 | $22.97 | $23.02 | $23.02 | 37,497 |
2022-08-08 | $23.05 | $23.22 | $23.05 | $23.08 | $23.08 | 78,566 |
2022-08-05 | $22.74 | $23.04 | $22.74 | $23.03 | $23.03 | 43,609 |
2022-08-04 | $23.09 | $23.25 | $23.09 | $23.20 | $23.20 | 34,098 |
2022-08-03 | $22.82 | $23.14 | $22.82 | $23.09 | $23.09 | 120,108 |
2022-08-02 | $22.98 | $23.21 | $22.98 | $23.01 | $23.01 | 46,668 |
2022-08-01 | $23.40 | $23.46 | $23.31 | $23.37 | $23.37 | 45,916 |
2022-07-29 | $23.04 | $23.45 | $23.04 | $23.45 | $23.45 | 35,878 |
2022-07-28 | $22.92 | $23.17 | $22.87 | $23.15 | $23.15 | 39,900 |
2022-07-27 | $22.50 | $22.91 | $22.50 | $22.87 | $22.87 | 32,090 |
2022-07-26 | $22.57 | $22.75 | $22.57 | $22.60 | $22.60 | 49,002 |
2022-07-25 | $22.80 | $22.90 | $22.76 | $22.80 | $22.80 | 27,021 |
2022-07-22 | $22.65 | $22.81 | $22.59 | $22.77 | $22.77 | 37,762 |
2022-07-21 | $22.20 | $22.43 | $22.20 | $22.42 | $22.42 | 39,425 |
2022-07-20 | $22.29 | $22.42 | $22.25 | $22.27 | $22.27 | 33,647 |
2022-07-19 | $22.20 | $22.48 | $22.20 | $22.42 | $22.42 | 44,770 |
2022-07-18 | $21.94 | $22.22 | $21.94 | $22.01 | $22.01 | 59,030 |
2022-07-15 | $21.69 | $21.95 | $21.69 | $21.86 | $21.86 | 58,641 |
2022-07-14 | $21.71 | $21.71 | $21.49 | $21.65 | $21.65 | 375,633 |
2022-07-13 | $21.78 | $22.10 | $21.78 | $21.99 | $21.99 | 66,186 |
2022-07-12 | $21.91 | $22.17 | $21.91 | $22.06 | $22.06 | 36,337 |
2022-07-11 | $22.20 | $22.20 | $21.97 | $21.97 | $21.97 | 63,523 |
2022-07-08 | $22.23 | $22.41 | $22.23 | $22.35 | $22.35 | 31,836 |
2022-07-07 | $22.18 | $22.39 | $22.18 | $22.36 | $22.36 | 52,967 |
2022-07-06 | $21.97 | $22.23 | $21.97 | $22.08 | $22.08 | 38,474 |
2022-07-05 | $21.83 | $21.97 | $21.71 | $21.94 | $21.94 | 227,348 |
2022-07-01 | $22.01 | $22.39 | $22.01 | $22.31 | $22.31 | 84,132 |
2022-06-30 | $22.20 | $22.33 | $22.04 | $22.33 | $22.33 | 287,138 |
2022-06-29 | $22.51 | $22.57 | $22.35 | $22.43 | $22.43 | 160,242 |
2022-06-28 | $22.84 | $22.94 | $22.59 | $22.68 | $22.68 | 52,911 |
2022-06-27 | $22.74 | $22.74 | $22.56 | $22.57 | $22.57 | 34,900 |
2022-06-24 | $22.53 | $22.70 | $22.53 | $22.68 | $22.68 | 32,456 |
2022-06-23 | $22.28 | $22.50 | $22.28 | $22.42 | $22.25 | 85,316 |
2022-06-22 | $22.40 | $22.57 | $22.32 | $22.46 | $22.29 | 57,775 |
2022-06-21 | $22.29 | $22.59 | $22.29 | $22.55 | $22.38 | 71,341 |
2022-06-17 | $22.04 | $22.22 | $22.04 | $22.07 | $21.91 | 50,285 |
2022-06-16 | $22.24 | $22.24 | $22.00 | $22.02 | $21.86 | 651,196 |
2022-06-15 | $22.38 | $22.59 | $22.17 | $22.46 | $22.29 | 103,627 |
2022-06-14 | $22.48 | $22.48 | $22.10 | $22.24 | $22.07 | 296,555 |
2022-06-13 | $22.84 | $22.84 | $22.38 | $22.47 | $22.30 | 436,673 |
2022-06-10 | $23.20 | $23.30 | $23.14 | $23.15 | $22.98 | 171,711 |
2022-06-09 | $24.00 | $24.00 | $23.65 | $23.68 | $23.51 | 41,333 |
2022-06-08 | $24.27 | $24.27 | $24.04 | $24.12 | $23.94 | 37,735 |
2022-06-07 | $24.21 | $24.34 | $24.21 | $24.29 | $24.11 | 34,210 |
2022-06-06 | $24.38 | $24.59 | $24.30 | $24.30 | $24.12 | 44,219 |
2022-06-03 | $24.57 | $24.57 | $24.34 | $24.41 | $24.23 | 44,865 |
2022-06-02 | $24.34 | $24.70 | $24.34 | $24.70 | $24.52 | 51,927 |
2022-06-01 | $24.83 | $24.83 | $24.33 | $24.46 | $24.28 | 65,547 |
2022-05-31 | $24.71 | $24.73 | $24.55 | $24.61 | $24.43 | 52,546 |
2022-05-27 | $24.73 | $24.83 | $24.61 | $24.83 | $24.65 | 66,111 |
2022-05-26 | $24.46 | $24.55 | $24.42 | $24.47 | $24.29 | 81,264 |
2022-05-25 | $24.13 | $24.38 | $24.13 | $24.32 | $24.14 | 55,470 |
2022-05-24 | $24.21 | $24.37 | $24.09 | $24.35 | $24.17 | 59,329 |
2022-05-23 | $24.22 | $24.50 | $24.22 | $24.43 | $24.25 | 72,677 |
2022-05-20 | $24.37 | $24.37 | $23.96 | $24.24 | $24.06 | 35,801 |
2022-05-19 | $23.87 | $24.17 | $23.87 | $24.12 | $23.94 | 61,601 |
2022-05-18 | $24.13 | $24.13 | $23.77 | $23.79 | $23.61 | 50,176 |
2022-05-17 | $24.02 | $24.16 | $23.98 | $24.16 | $23.98 | 41,705 |
2022-05-16 | $23.94 | $23.97 | $23.71 | $23.87 | $23.69 | 78,733 |
2022-05-13 | $23.45 | $23.86 | $23.45 | $23.85 | $23.67 | 37,708 |
2022-05-12 | $23.11 | $23.38 | $23.11 | $23.31 | $23.14 | 245,977 |
2022-05-11 | $23.37 | $23.71 | $23.22 | $23.33 | $23.16 | 86,464 |
2022-05-10 | $23.53 | $23.55 | $23.17 | $23.36 | $23.19 | 58,772 |
2022-05-09 | $23.51 | $23.51 | $23.23 | $23.23 | $23.06 | 455,380 |
2022-05-06 | $24.17 | $24.17 | $23.90 | $23.93 | $23.75 | 428,771 |
2022-05-05 | $24.90 | $24.90 | $24.28 | $24.35 | $24.17 | 229,995 |
2022-05-04 | $24.72 | $24.95 | $24.45 | $24.91 | $24.73 | 208,135 |
2022-05-03 | $24.78 | $24.80 | $24.63 | $24.80 | $24.62 | 54,864 |
2022-05-02 | $24.92 | $24.92 | $24.41 | $24.60 | $24.42 | 336,984 |
2022-04-29 | $25.45 | $25.45 | $24.91 | $24.92 | $24.74 | 192,796 |
2022-04-28 | $25.16 | $25.35 | $25.10 | $25.29 | $25.10 | 141,839 |
2022-04-27 | $25.16 | $25.29 | $25.10 | $25.21 | $25.02 | 290,332 |
2022-04-26 | $25.32 | $25.43 | $25.14 | $25.16 | $24.97 | 89,202 |
2022-04-25 | $25.56 | $25.56 | $25.33 | $25.51 | $25.32 | 105,392 |
2022-04-22 | $25.72 | $25.86 | $25.57 | $25.59 | $25.40 | 52,694 |
2022-04-21 | $26.22 | $26.27 | $25.90 | $25.96 | $25.77 | 56,422 |
2022-04-20 | $26.23 | $26.23 | $26.06 | $26.14 | $25.95 | 45,917 |
2022-04-19 | $26.10 | $26.14 | $25.96 | $26.13 | $25.94 | 65,696 |
2022-04-18 | $26.31 | $26.31 | $26.11 | $26.14 | $25.95 | 58,727 |
2022-04-14 | $26.23 | $26.37 | $26.23 | $26.24 | $26.05 | 38,158 |
2022-04-13 | $26.00 | $26.31 | $26.00 | $26.30 | $26.11 | 40,165 |
2022-04-12 | $26.34 | $26.35 | $26.07 | $26.14 | $25.95 | 54,852 |
2022-04-11 | $26.50 | $26.51 | $26.36 | $26.37 | $26.18 | 39,592 |
2022-04-08 | $26.56 | $26.64 | $26.48 | $26.56 | $26.36 | 38,977 |
2022-04-07 | $26.42 | $26.65 | $26.42 | $26.65 | $26.45 | 46,431 |
2022-04-06 | $26.75 | $26.77 | $26.60 | $26.71 | $26.51 | 52,932 |
2022-04-05 | $27.00 | $27.14 | $26.90 | $26.95 | $26.75 | 45,328 |
2022-04-04 | $26.96 | $27.20 | $26.96 | $27.18 | $26.98 | 43,749 |
2022-04-01 | $27.09 | $27.09 | $26.85 | $27.04 | $26.84 | 46,651 |
2022-03-31 | $27.01 | $27.01 | $26.70 | $26.70 | $26.50 | 32,035 |
2022-03-30 | $26.93 | $27.13 | $26.90 | $26.91 | $26.71 | 45,303 |
2022-03-29 | $27.13 | $27.13 | $26.91 | $27.06 | $26.86 | 58,260 |
2022-03-28 | $26.49 | $26.64 | $26.48 | $26.61 | $26.41 | 44,489 |
2022-03-25 | $26.71 | $26.73 | $26.56 | $26.69 | $26.50 | 36,204 |
2022-03-24 | $26.35 | $26.52 | $26.35 | $26.45 | $26.26 | 29,835 |
2022-03-23 | $26.65 | $26.65 | $26.35 | $26.35 | $26.16 | 34,631 |
2022-03-22 | $26.73 | $26.91 | $26.73 | $26.84 | $26.64 | 32,965 |
2022-03-21 | $26.61 | $26.70 | $26.49 | $26.55 | $26.35 | 40,556 |
2022-03-18 | $26.34 | $26.90 | $26.34 | $26.85 | $26.65 | 33,175 |
2022-03-17 | $26.45 | $26.67 | $26.35 | $26.58 | $26.38 | 41,586 |
2022-03-16 | $26.18 | $26.47 | $25.89 | $26.31 | $26.12 | 60,145 |
2022-03-15 | $25.58 | $25.58 | $25.35 | $25.48 | $25.29 | 44,418 |
2022-03-14 | $25.78 | $25.78 | $25.46 | $25.49 | $25.30 | 34,535 |
2022-03-11 | $26.04 | $26.04 | $25.49 | $25.53 | $25.34 | 44,773 |
2022-03-10 | $25.42 | $25.75 | $25.42 | $25.65 | $25.46 | 36,339 |
2022-03-09 | $25.48 | $25.90 | $25.48 | $25.69 | $25.50 | 47,002 |
2022-03-08 | $25.02 | $25.45 | $25.00 | $25.01 | $24.83 | 377,037 |
2022-03-07 | $25.57 | $25.57 | $25.02 | $25.02 | $24.84 | 194,464 |
2022-03-04 | $25.80 | $25.80 | $25.53 | $25.59 | $25.40 | 106,696 |
2022-03-03 | $26.26 | $26.36 | $25.99 | $26.15 | $25.96 | 49,244 |
2022-03-02 | $26.33 | $26.41 | $26.12 | $26.32 | $26.13 | 48,369 |
2022-03-01 | $26.43 | $26.43 | $25.98 | $26.11 | $25.92 | 86,052 |
2022-02-28 | $26.48 | $26.64 | $26.36 | $26.48 | $26.29 | 69,230 |
2022-02-25 | $26.36 | $26.75 | $26.36 | $26.75 | $26.55 | 81,407 |
2022-02-24 | $25.87 | $26.26 | $25.71 | $26.20 | $26.00 | 102,242 |
2022-02-23 | $26.90 | $26.90 | $26.42 | $26.56 | $26.36 | 54,847 |
2022-02-22 | $26.72 | $26.92 | $26.60 | $26.68 | $26.48 | 63,068 |
2022-02-18 | $27.18 | $27.18 | $26.91 | $26.94 | $26.74 | 37,848 |
2022-02-17 | $27.26 | $27.34 | $27.02 | $27.02 | $26.82 | 38,155 |
2022-02-16 | $27.26 | $27.50 | $27.00 | $27.48 | $27.28 | 54,060 |
2022-02-15 | $26.87 | $27.12 | $26.87 | $27.12 | $26.92 | 39,177 |
2022-02-14 | $26.80 | $26.80 | $26.55 | $26.72 | $26.52 | 57,956 |
2022-02-11 | $27.12 | $27.19 | $26.74 | $26.84 | $26.64 | 38,522 |
2022-02-10 | $27.13 | $27.50 | $27.11 | $27.27 | $27.07 | 46,304 |
2022-02-09 | $27.10 | $27.30 | $27.05 | $27.30 | $27.10 | 58,622 |
2022-02-08 | $26.85 | $26.91 | $26.71 | $26.91 | $26.71 | 63,303 |
2022-02-07 | $26.92 | $26.99 | $26.78 | $26.91 | $26.71 | 56,352 |
2022-02-04 | $26.92 | $27.04 | $26.85 | $26.97 | $26.77 | 44,922 |
2022-02-03 | $27.21 | $27.31 | $27.09 | $27.17 | $26.97 | 48,922 |
2022-02-02 | $27.33 | $27.43 | $27.21 | $27.35 | $27.15 | 58,797 |
2022-02-01 | $27.40 | $27.40 | $27.03 | $27.13 | $26.93 | 67,073 |
2022-01-31 | $26.87 | $27.23 | $26.87 | $27.20 | $27.00 | 56,345 |
2022-01-28 | $26.56 | $26.71 | $26.38 | $26.70 | $26.50 | 86,068 |
2022-01-27 | $26.83 | $26.92 | $26.56 | $26.58 | $26.38 | 49,554 |
2022-01-26 | $27.02 | $27.09 | $26.67 | $26.82 | $26.62 | 66,851 |
2022-01-25 | $26.69 | $26.88 | $26.56 | $26.76 | $26.56 | 70,559 |
2022-01-24 | $26.90 | $26.90 | $26.32 | $26.78 | $26.58 | 118,899 |
2022-01-21 | $27.18 | $27.20 | $27.00 | $27.01 | $26.81 | 105,179 |
2022-01-20 | $27.32 | $27.38 | $27.01 | $27.01 | $26.81 | 76,362 |
2022-01-19 | $27.52 | $27.53 | $27.21 | $27.21 | $27.01 | 165,261 |
2022-01-18 | $27.30 | $27.30 | $27.13 | $27.13 | $26.93 | 70,102 |
2022-01-14 | $27.68 | $27.68 | $27.47 | $27.55 | $27.34 | 45,405 |
2022-01-13 | $27.81 | $27.87 | $27.62 | $27.65 | $27.45 | 66,175 |
2022-01-12 | $27.72 | $27.81 | $27.69 | $27.78 | $27.58 | 40,030 |
2022-01-11 | $27.42 | $27.66 | $27.32 | $27.58 | $27.38 | 61,971 |
2022-01-10 | $27.47 | $27.47 | $27.24 | $27.37 | $27.17 | 95,378 |
2022-01-07 | $27.63 | $27.63 | $27.50 | $27.54 | $27.34 | 67,163 |
2022-01-06 | $27.60 | $27.64 | $27.50 | $27.61 | $27.40 | 80,908 |
2022-01-05 | $28.08 | $28.09 | $27.63 | $27.63 | $27.43 | 69,126 |
2022-01-04 | $28.14 | $28.17 | $28.00 | $28.01 | $27.80 | 67,234 |
2022-01-03 | $28.10 | $28.10 | $27.92 | $28.00 | $27.79 | 55,391 |
2021-12-31 | $28.08 | $28.08 | $27.91 | $28.00 | $27.79 | 45,497 |
2021-12-30 | $27.92 | $28.04 | $27.92 | $27.95 | $27.74 | 62,071 |
2021-12-29 | $27.90 | $27.94 | $27.79 | $27.94 | $27.73 | 58,387 |
2021-12-28 | $27.92 | $27.92 | $27.72 | $27.81 | $27.61 | 60,323 |
2021-12-27 | $27.67 | $27.74 | $27.51 | $27.74 | $27.54 | 49,372 |
2021-12-23 | $27.49 | $27.49 | $27.39 | $27.47 | $27.27 | 43,492 |
2021-12-22 | $27.21 | $27.36 | $27.13 | $27.32 | $27.12 | 66,470 |
2021-12-21 | $27.17 | $27.24 | $27.05 | $27.21 | $27.01 | 85,296 |
2021-12-20 | $27.25 | $27.25 | $26.91 | $27.01 | $26.81 | 65,373 |
2021-12-17 | $27.57 | $27.57 | $27.30 | $27.35 | $27.15 | 79,158 |
2021-12-16 | $28.00 | $28.00 | $27.71 | $27.81 | $27.14 | 49,816 |
2021-12-15 | $27.89 | $27.97 | $27.54 | $27.97 | $27.29 | 76,839 |
2021-12-14 | $27.89 | $27.89 | $27.60 | $27.75 | $27.08 | 534,278 |
2021-12-13 | $28.09 | $28.09 | $27.80 | $27.82 | $27.15 | 47,129 |
2021-12-10 | $28.25 | $28.25 | $28.11 | $28.17 | $27.49 | 60,859 |
2021-12-09 | $28.21 | $28.21 | $28.08 | $28.11 | $27.43 | 43,376 |
2021-12-08 | $28.20 | $28.24 | $28.14 | $28.15 | $27.47 | 45,664 |
2021-12-07 | $28.00 | $28.20 | $28.00 | $28.15 | $27.47 | 153,244 |
2021-12-06 | $27.65 | $27.91 | $27.65 | $27.82 | $27.15 | 56,671 |
2021-12-03 | $27.78 | $27.78 | $27.44 | $27.57 | $26.90 | 70,687 |
2021-12-02 | $27.45 | $27.73 | $27.45 | $27.69 | $27.02 | 96,615 |
2021-12-01 | $27.84 | $27.88 | $27.27 | $27.32 | $26.66 | 47,297 |
2021-11-30 | $27.79 | $27.79 | $27.37 | $27.58 | $26.91 | 74,945 |
2021-11-29 | $27.93 | $27.93 | $27.71 | $27.82 | $27.15 | 59,056 |
2021-11-26 | $28.16 | $28.16 | $27.72 | $27.80 | $27.12 | 75,361 |
2021-11-24 | $28.33 | $28.48 | $28.28 | $28.44 | $27.76 | 60,021 |
2021-11-23 | $28.49 | $28.49 | $28.32 | $28.44 | $27.76 | 89,864 |
2021-11-22 | $28.52 | $28.63 | $28.37 | $28.37 | $27.68 | 42,037 |
2021-11-19 | $28.55 | $28.70 | $28.55 | $28.58 | $27.89 | 56,570 |
2021-11-18 | $28.62 | $28.69 | $28.62 | $28.65 | $27.96 | 30,665 |
2021-11-17 | $28.61 | $28.64 | $28.53 | $28.55 | $27.86 | 44,082 |
2021-11-16 | $28.91 | $28.91 | $28.72 | $28.79 | $28.09 | 41,863 |
2021-11-15 | $28.92 | $28.92 | $28.71 | $28.74 | $28.04 | 74,353 |
2021-11-12 | $28.80 | $28.83 | $28.78 | $28.82 | $28.12 | 28,759 |
2021-11-11 | $28.77 | $28.77 | $28.68 | $28.71 | $28.02 | 31,839 |
2021-11-10 | $28.93 | $28.93 | $28.63 | $28.67 | $27.98 | 43,478 |
2021-11-09 | $28.93 | $28.99 | $28.85 | $28.92 | $28.22 | 44,006 |
2021-11-08 | $29.04 | $29.07 | $28.99 | $29.04 | $28.33 | 45,023 |
2021-11-05 | $28.96 | $29.00 | $28.90 | $28.96 | $28.26 | 65,737 |
2021-11-04 | $28.97 | $28.97 | $28.75 | $28.83 | $28.13 | 60,172 |
2021-11-03 | $28.44 | $28.77 | $28.44 | $28.75 | $28.06 | 38,374 |
2021-11-02 | $28.54 | $28.54 | $28.50 | $28.52 | $27.83 | 56,125 |
2021-11-01 | $28.52 | $28.58 | $28.50 | $28.58 | $27.89 | 54,874 |
2021-10-29 | $28.68 | $28.68 | $28.50 | $28.54 | $27.85 | 46,830 |
2021-10-28 | $28.72 | $28.97 | $28.72 | $28.92 | $28.22 | 44,660 |
2021-10-27 | $28.74 | $28.83 | $28.71 | $28.71 | $28.02 | 55,563 |
2021-10-26 | $28.70 | $28.75 | $28.58 | $28.60 | $27.91 | 33,596 |
2021-10-25 | $28.72 | $28.77 | $28.66 | $28.72 | $28.03 | 35,745 |
2021-10-22 | $28.69 | $28.88 | $28.69 | $28.79 | $28.09 | 34,553 |
2021-10-21 | $28.60 | $28.67 | $28.59 | $28.61 | $27.92 | 46,435 |
2021-10-20 | $28.60 | $28.69 | $28.55 | $28.62 | $27.93 | 36,579 |
2021-10-19 | $28.50 | $28.69 | $28.50 | $28.61 | $27.92 | 42,966 |
2021-10-18 | $28.30 | $28.51 | $28.30 | $28.49 | $27.80 | 49,317 |
2021-10-15 | $28.36 | $28.56 | $28.36 | $28.55 | $27.86 | 43,341 |
2021-10-14 | $28.28 | $28.39 | $28.28 | $28.34 | $27.66 | 49,807 |
2021-10-13 | $28.01 | $28.21 | $28.01 | $28.21 | $27.53 | 34,643 |
2021-10-12 | $27.76 | $27.85 | $27.71 | $27.74 | $27.07 | 90,135 |
2021-10-11 | $27.65 | $27.80 | $27.61 | $27.63 | $26.96 | 44,150 |
2021-10-08 | $27.75 | $27.75 | $27.58 | $27.63 | $26.96 | 62,847 |
2021-10-07 | $27.78 | $27.87 | $27.76 | $27.77 | $27.10 | 39,819 |
2021-10-06 | $27.37 | $27.52 | $27.24 | $27.52 | $26.85 | 51,598 |
2021-10-05 | $27.60 | $27.70 | $27.60 | $27.61 | $26.94 | 58,430 |
2021-10-04 | $27.72 | $27.75 | $27.53 | $27.63 | $26.96 | 49,409 |
2021-10-01 | $27.58 | $27.80 | $27.57 | $27.69 | $27.02 | 56,337 |
2021-09-30 | $27.70 | $27.71 | $27.52 | $27.56 | $26.89 | 41,423 |
2021-09-29 | $27.79 | $27.80 | $27.63 | $27.63 | $26.96 | 42,301 |
2021-09-28 | $27.94 | $27.95 | $27.68 | $27.78 | $27.11 | 105,666 |
2021-09-27 | $28.27 | $28.29 | $28.18 | $28.26 | $27.58 | 46,506 |
2021-09-24 | $28.28 | $28.28 | $28.15 | $28.16 | $27.48 | 38,795 |
2021-09-23 | $28.53 | $28.64 | $28.53 | $28.54 | $27.85 | 38,212 |
2021-09-22 | $28.20 | $28.49 | $28.20 | $28.28 | $27.60 | 62,867 |
2021-09-21 | $28.03 | $28.16 | $28.03 | $28.13 | $27.45 | 34,849 |
2021-09-20 | $27.93 | $27.93 | $27.59 | $27.72 | $27.05 | 78,436 |
2021-09-17 | $28.63 | $28.63 | $28.35 | $28.40 | $27.72 | 50,910 |
2021-09-16 | $28.65 | $28.71 | $28.52 | $28.71 | $28.02 | 43,924 |
2021-09-15 | $28.69 | $28.79 | $28.66 | $28.79 | $28.09 | 40,090 |
2021-09-14 | $29.00 | $29.00 | $28.78 | $28.81 | $28.11 | 39,230 |
2021-09-13 | $28.90 | $28.95 | $28.84 | $28.95 | $28.25 | 58,902 |
2021-09-10 | $28.93 | $29.06 | $28.72 | $28.72 | $28.03 | 36,158 |
2021-09-09 | $28.80 | $28.99 | $28.80 | $28.95 | $28.25 | 49,050 |
2021-09-08 | $28.80 | $28.93 | $28.75 | $28.75 | $28.06 | 60,646 |
2021-09-07 | $29.12 | $29.16 | $29.01 | $29.07 | $28.37 | 52,425 |
2021-09-03 | $29.08 | $29.30 | $29.08 | $29.27 | $28.56 | 33,553 |
2021-09-02 | $29.14 | $29.26 | $29.14 | $29.16 | $28.46 | 47,515 |
2021-09-01 | $29.02 | $29.23 | $29.02 | $29.20 | $28.49 | 82,921 |
2021-08-31 | $28.92 | $28.99 | $28.90 | $28.90 | $28.20 | 56,681 |
2021-08-30 | $28.93 | $29.09 | $28.93 | $29.06 | $28.36 | 36,675 |
2021-08-27 | $28.61 | $29.03 | $28.61 | $29.00 | $28.30 | 41,811 |
2021-08-26 | $28.51 | $28.64 | $28.49 | $28.55 | $27.86 | 122,263 |
2021-08-25 | $28.51 | $28.67 | $28.51 | $28.53 | $27.84 | 34,958 |
2021-08-24 | $28.46 | $28.69 | $28.44 | $28.67 | $27.98 | 86,197 |
2021-08-23 | $28.47 | $28.58 | $28.42 | $28.55 | $27.86 | 50,270 |
2021-08-20 | $28.33 | $28.59 | $28.33 | $28.57 | $27.88 | 62,660 |
2021-08-19 | $28.49 | $28.49 | $28.35 | $28.46 | $27.77 | 40,338 |
2021-08-18 | $28.65 | $28.78 | $28.65 | $28.65 | $27.96 | 50,274 |
2021-08-17 | $28.50 | $28.60 | $28.43 | $28.49 | $27.80 | 71,290 |
2021-08-16 | $28.80 | $28.93 | $28.79 | $28.93 | $28.23 | 46,177 |
2021-08-13 | $28.78 | $28.95 | $28.78 | $28.95 | $28.25 | 38,016 |
2021-08-12 | $28.68 | $28.76 | $28.68 | $28.71 | $28.02 | 42,890 |
2021-08-11 | $28.64 | $28.87 | $28.64 | $28.87 | $28.17 | 51,948 |
2021-08-10 | $28.44 | $28.58 | $28.44 | $28.54 | $27.85 | 39,407 |
2021-08-09 | $28.49 | $28.71 | $28.49 | $28.62 | $27.93 | 53,828 |
2021-08-06 | $28.59 | $28.73 | $28.59 | $28.65 | $27.96 | 40,200 |
2021-08-05 | $28.82 | $28.96 | $28.82 | $28.89 | $28.19 | 38,539 |
2021-08-04 | $28.75 | $28.88 | $28.71 | $28.72 | $28.03 | 32,244 |
2021-08-03 | $28.72 | $28.78 | $28.58 | $28.78 | $28.08 | 52,837 |
2021-08-02 | $28.69 | $28.80 | $28.65 | $28.69 | $27.99 | 33,201 |
2021-07-30 | $28.53 | $28.69 | $28.50 | $28.58 | $27.89 | 44,442 |
2021-07-29 | $28.60 | $28.69 | $28.60 | $28.62 | $27.93 | 31,373 |
2021-07-28 | $28.54 | $28.74 | $28.54 | $28.64 | $27.95 | 98,640 |
2021-07-27 | $28.38 | $28.47 | $28.32 | $28.47 | $27.78 | 58,913 |
2021-07-26 | $28.34 | $28.43 | $28.33 | $28.38 | $27.69 | 52,900 |
2021-07-23 | $28.47 | $28.52 | $28.47 | $28.52 | $27.83 | 42,093 |
2021-07-22 | $28.55 | $28.60 | $28.48 | $28.55 | $27.86 | 36,923 |
2021-07-21 | $28.38 | $28.54 | $28.38 | $28.51 | $27.82 | 60,647 |
2021-07-20 | $27.91 | $28.27 | $27.91 | $28.22 | $27.54 | 60,596 |
2021-07-19 | $28.18 | $28.18 | $27.93 | $28.05 | $27.37 | 78,899 |
2021-07-16 | $28.65 | $28.65 | $28.51 | $28.53 | $27.84 | 40,985 |
2021-07-15 | $28.59 | $28.59 | $28.47 | $28.55 | $27.86 | 36,763 |
2021-07-14 | $28.77 | $28.86 | $28.66 | $28.76 | $28.06 | 39,676 |
2021-07-13 | $28.84 | $28.86 | $28.66 | $28.66 | $27.97 | 54,563 |
2021-07-12 | $28.85 | $29.02 | $28.85 | $29.02 | $28.32 | 36,361 |
2021-07-09 | $28.62 | $28.91 | $28.62 | $28.91 | $28.21 | 50,223 |
2021-07-08 | $28.38 | $28.47 | $28.28 | $28.43 | $27.74 | 50,664 |
2021-07-07 | $28.68 | $28.70 | $28.59 | $28.67 | $27.98 | 67,865 |
2021-07-06 | $28.44 | $28.57 | $28.44 | $28.55 | $27.86 | 85,057 |
2021-07-02 | $28.32 | $28.49 | $28.28 | $28.49 | $27.80 | 52,390 |
2021-07-01 | $28.15 | $28.19 | $28.09 | $28.19 | $27.51 | 68,501 |
2021-06-30 | $28.34 | $28.34 | $28.13 | $28.25 | $27.57 | 56,610 |
2021-06-29 | $28.40 | $28.51 | $28.32 | $28.43 | $27.74 | 61,565 |
2021-06-28 | $28.68 | $28.68 | $28.44 | $28.44 | $27.75 | 47,305 |
2021-06-25 | $28.74 | $28.80 | $28.61 | $28.66 | $27.97 | 58,297 |
2021-06-24 | $29.52 | $29.60 | $29.42 | $29.60 | $28.02 | 35,985 |
2021-06-23 | $29.51 | $29.66 | $29.36 | $29.36 | $27.79 | 49,203 |
2021-06-22 | $29.56 | $29.67 | $29.50 | $29.61 | $28.03 | 43,855 |
2021-06-21 | $29.31 | $29.60 | $29.31 | $29.56 | $27.98 | 41,891 |
2021-06-18 | $29.25 | $29.28 | $29.16 | $29.18 | $27.62 | 55,167 |
2021-06-17 | $29.55 | $29.56 | $29.42 | $29.53 | $27.95 | 39,219 |
2021-06-16 | $29.94 | $30.02 | $29.73 | $29.77 | $28.18 | 41,126 |
2021-06-15 | $30.13 | $30.13 | $30.00 | $30.00 | $28.40 | 46,735 |
2021-06-14 | $30.12 | $30.24 | $30.12 | $30.23 | $28.62 | 39,841 |
2021-06-11 | $30.25 | $30.25 | $30.07 | $30.12 | $28.51 | 35,756 |
2021-06-10 | $30.40 | $30.40 | $30.24 | $30.35 | $28.73 | 39,695 |
2021-06-09 | $30.28 | $30.28 | $30.11 | $30.11 | $28.50 | 64,710 |
2021-06-08 | $29.90 | $30.09 | $29.90 | $30.09 | $28.48 | 49,331 |
2021-06-07 | $29.82 | $29.89 | $29.75 | $29.89 | $28.30 | 62,755 |
2021-06-04 | $29.45 | $29.64 | $29.45 | $29.62 | $28.04 | 52,938 |
2021-06-03 | $29.42 | $29.42 | $29.34 | $29.34 | $27.77 | 48,218 |
2021-06-02 | $29.53 | $29.62 | $29.45 | $29.62 | $28.04 | 46,910 |
2021-06-01 | $29.25 | $29.31 | $29.25 | $29.28 | $27.72 | 45,994 |
2021-05-28 | $29.05 | $29.30 | $29.05 | $29.09 | $27.54 | 65,572 |
2021-05-27 | $29.09 | $29.17 | $29.09 | $29.14 | $27.59 | 62,771 |
2021-05-26 | $28.84 | $29.00 | $28.84 | $28.97 | $27.42 | 52,332 |
2021-05-25 | $28.81 | $28.91 | $28.77 | $28.82 | $27.28 | 48,584 |
2021-05-24 | $28.72 | $28.82 | $28.72 | $28.81 | $27.27 | 34,381 |
2021-05-21 | $28.68 | $28.68 | $28.50 | $28.52 | $27.00 | 36,095 |
2021-05-20 | $28.55 | $28.73 | $28.55 | $28.72 | $27.19 | 37,974 |
2021-05-19 | $28.28 | $28.54 | $28.28 | $28.42 | $26.90 | 40,088 |
2021-05-18 | $28.48 | $28.61 | $28.47 | $28.54 | $27.02 | 51,120 |
2021-05-17 | $28.14 | $28.32 | $28.14 | $28.32 | $26.81 | 57,431 |
2021-05-14 | $28.04 | $28.29 | $28.04 | $28.29 | $26.78 | 41,892 |
2021-05-13 | $27.78 | $28.13 | $27.78 | $28.07 | $26.57 | 51,708 |
2021-05-12 | $28.19 | $28.23 | $27.89 | $27.89 | $26.40 | 63,121 |
2021-05-11 | $28.45 | $28.57 | $28.33 | $28.46 | $26.94 | 88,876 |
2021-05-10 | $28.91 | $28.97 | $28.78 | $28.81 | $27.27 | 53,604 |
2021-05-07 | $28.48 | $28.89 | $28.48 | $28.89 | $27.35 | 47,659 |
2021-05-06 | $28.22 | $28.51 | $28.22 | $28.51 | $26.99 | 45,137 |
2021-05-05 | $28.40 | $28.49 | $28.34 | $28.34 | $26.83 | 64,174 |
2021-05-04 | $28.34 | $28.40 | $28.16 | $28.29 | $26.78 | 65,105 |
2021-05-03 | $28.32 | $28.62 | $28.32 | $28.56 | $27.03 | 49,548 |
2021-04-30 | $28.37 | $28.46 | $28.26 | $28.26 | $26.75 | 40,507 |
2021-04-29 | $28.56 | $28.58 | $28.42 | $28.58 | $27.06 | 43,594 |
2021-04-28 | $28.46 | $28.57 | $28.46 | $28.57 | $27.05 | 50,821 |
2021-04-27 | $28.36 | $28.49 | $28.36 | $28.48 | $26.96 | 129,489 |
2021-04-26 | $28.44 | $28.57 | $28.44 | $28.54 | $27.02 | 52,563 |
2021-04-23 | $28.31 | $28.53 | $28.31 | $28.49 | $26.97 | 54,777 |
2021-04-22 | $28.36 | $28.43 | $28.30 | $28.33 | $26.82 | 42,218 |
2021-04-21 | $28.14 | $28.38 | $28.14 | $28.34 | $26.83 | 77,657 |
2021-04-20 | $28.26 | $28.45 | $28.26 | $28.31 | $26.80 | 48,349 |
2021-04-19 | $28.41 | $28.48 | $28.40 | $28.46 | $26.94 | 80,748 |
2021-04-16 | $28.41 | $28.57 | $28.41 | $28.57 | $27.05 | 63,915 |
2021-04-15 | $28.15 | $28.39 | $28.15 | $28.37 | $26.86 | 63,038 |
2021-04-14 | $28.10 | $28.26 | $28.10 | $28.19 | $26.68 | 46,994 |
2021-04-13 | $27.85 | $28.06 | $27.85 | $28.06 | $26.56 | 54,620 |
2021-04-12 | $27.84 | $27.85 | $27.72 | $27.84 | $26.35 | 73,753 |
2021-04-09 | $27.84 | $27.98 | $27.84 | $27.94 | $26.45 | 61,856 |
2021-04-08 | $27.87 | $28.07 | $27.87 | $28.04 | $26.54 | 63,324 |
2021-04-07 | $27.80 | $27.88 | $27.77 | $27.88 | $26.39 | 50,445 |
2021-04-06 | $27.61 | $27.74 | $27.61 | $27.71 | $26.24 | 68,989 |
2021-04-05 | $27.55 | $27.85 | $27.55 | $27.79 | $26.31 | 122,371 |
2021-04-01 | $27.40 | $27.61 | $27.40 | $27.61 | $26.14 | 54,701 |
2021-03-31 | $27.42 | $27.49 | $27.36 | $27.38 | $25.92 | 43,691 |
2021-03-30 | $27.39 | $27.58 | $27.39 | $27.54 | $26.07 | 42,416 |
2021-03-29 | $27.38 | $27.51 | $27.38 | $27.51 | $26.04 | 52,050 |
2021-03-26 | $27.31 | $27.64 | $27.31 | $27.64 | $26.17 | 43,746 |
2021-03-25 | $27.03 | $27.20 | $27.01 | $27.14 | $25.69 | 40,167 |
2021-03-24 | $27.19 | $27.38 | $27.19 | $27.19 | $25.74 | 41,245 |
2021-03-23 | $27.36 | $27.45 | $27.24 | $27.27 | $25.81 | 53,464 |
2021-03-22 | $27.40 | $27.55 | $27.40 | $27.41 | $25.95 | 48,114 |
2021-03-19 | $27.33 | $27.59 | $27.31 | $27.48 | $26.01 | 41,733 |
2021-03-18 | $27.54 | $27.54 | $27.30 | $27.30 | $25.84 | 40,163 |
2021-03-17 | $27.45 | $27.71 | $27.40 | $27.63 | $26.16 | 43,201 |
2021-03-16 | $27.54 | $27.65 | $27.54 | $27.62 | $26.15 | 44,054 |
2021-03-15 | $27.15 | $27.35 | $27.15 | $27.35 | $25.89 | 103,312 |
2021-03-12 | $27.04 | $27.27 | $27.04 | $27.27 | $25.81 | 88,824 |
2021-03-11 | $27.11 | $27.27 | $27.08 | $27.23 | $25.78 | 132,924 |
2021-03-10 | $27.03 | $27.10 | $26.96 | $27.10 | $25.65 | 53,969 |
2021-03-09 | $26.92 | $26.98 | $26.88 | $26.95 | $25.51 | 63,013 |
2021-03-08 | $26.71 | $26.86 | $26.68 | $26.68 | $25.26 | 69,918 |
2021-03-05 | $26.88 | $26.89 | $26.54 | $26.86 | $25.43 | 46,817 |
2021-03-04 | $27.02 | $27.32 | $26.84 | $26.95 | $25.51 | 50,194 |
2021-03-03 | $27.02 | $27.13 | $26.95 | $26.95 | $25.51 | 46,177 |
2021-03-02 | $27.16 | $27.28 | $27.09 | $27.19 | $25.74 | 51,422 |
2021-03-01 | $27.04 | $27.35 | $27.04 | $27.29 | $25.83 | 52,653 |
2021-02-26 | $27.03 | $27.07 | $26.91 | $26.91 | $25.47 | 53,768 |
2021-02-25 | $27.50 | $27.70 | $27.14 | $27.17 | $25.72 | 93,383 |
2021-02-24 | $27.30 | $27.53 | $27.28 | $27.52 | $26.05 | 60,533 |
2021-02-23 | $27.16 | $27.45 | $27.11 | $27.42 | $25.95 | 61,605 |
2021-02-22 | $26.93 | $27.22 | $26.93 | $27.09 | $25.64 | 45,450 |
2021-02-19 | $26.90 | $27.08 | $26.90 | $26.99 | $25.55 | 51,251 |
2021-02-18 | $26.74 | $26.88 | $26.69 | $26.81 | $25.38 | 92,295 |
2021-02-17 | $26.94 | $27.09 | $26.94 | $27.04 | $25.60 | 63,028 |
2021-02-16 | $27.25 | $27.36 | $27.21 | $27.21 | $25.76 | 85,935 |
2021-02-12 | $26.89 | $27.16 | $26.89 | $27.16 | $25.71 | 44,101 |
2021-02-11 | $27.00 | $27.09 | $26.99 | $27.02 | $25.57 | 40,979 |
2021-02-10 | $26.94 | $27.02 | $26.87 | $26.92 | $25.49 | 69,239 |
2021-02-09 | $26.74 | $26.96 | $26.74 | $26.90 | $25.46 | 64,965 |
2021-02-08 | $26.95 | $26.95 | $26.84 | $26.86 | $25.43 | 75,244 |
2021-02-05 | $26.56 | $26.77 | $26.56 | $26.77 | $25.34 | 57,228 |
2021-02-04 | $26.52 | $26.58 | $26.44 | $26.56 | $25.14 | 40,085 |
2021-02-03 | $26.57 | $26.68 | $26.57 | $26.63 | $25.21 | 42,556 |
2021-02-02 | $26.31 | $26.56 | $26.31 | $26.56 | $25.14 | 53,813 |
2021-02-01 | $26.34 | $26.43 | $26.22 | $26.36 | $24.95 | 70,190 |
2021-01-29 | $26.40 | $26.42 | $26.16 | $26.25 | $24.85 | 52,886 |
2021-01-28 | $26.33 | $26.60 | $26.30 | $26.53 | $25.11 | 63,954 |
2021-01-27 | $26.34 | $26.51 | $26.26 | $26.26 | $24.86 | 103,781 |
2021-01-26 | $26.58 | $26.66 | $26.52 | $26.64 | $25.21 | 56,145 |
2021-01-25 | $26.33 | $26.50 | $26.30 | $26.50 | $25.09 | 70,395 |
2021-01-22 | $26.42 | $26.58 | $26.42 | $26.55 | $25.13 | 53,805 |
2021-01-21 | $26.79 | $26.79 | $26.47 | $26.70 | $25.28 | 61,855 |
2021-01-20 | $26.75 | $26.98 | $26.75 | $26.98 | $25.54 | 58,114 |
2021-01-19 | $26.75 | $26.80 | $26.73 | $26.76 | $25.34 | 63,980 |
2021-01-15 | $26.39 | $26.55 | $26.39 | $26.47 | $25.06 | 64,197 |
2021-01-14 | $26.62 | $26.80 | $26.62 | $26.79 | $25.36 | 44,553 |
2021-01-13 | $26.43 | $26.60 | $26.43 | $26.57 | $25.15 | 62,698 |
2021-01-12 | $26.42 | $26.50 | $26.39 | $26.50 | $25.09 | 67,401 |
2021-01-11 | $26.48 | $26.55 | $26.38 | $26.52 | $25.10 | 49,991 |
2021-01-08 | $26.70 | $26.84 | $26.61 | $26.84 | $25.41 | 53,214 |
2021-01-07 | $26.65 | $26.68 | $26.54 | $26.66 | $25.24 | 84,105 |
2021-01-06 | $26.72 | $26.99 | $26.72 | $26.83 | $25.40 | 72,048 |
2021-01-05 | $26.68 | $26.93 | $26.68 | $26.89 | $25.46 | 91,437 |
2021-01-04 | $26.85 | $26.86 | $26.49 | $26.51 | $25.10 | 80,369 |
2020-12-31 | $26.75 | $26.81 | $26.66 | $26.73 | $25.30 | 49,301 |
2020-12-30 | $26.80 | $26.94 | $26.80 | $26.86 | $25.43 | 54,309 |
2020-12-29 | $26.75 | $26.84 | $26.73 | $26.77 | $25.34 | 43,719 |
2020-12-28 | $26.43 | $26.58 | $26.41 | $26.48 | $25.07 | 41,385 |
2020-12-24 | $26.26 | $26.45 | $26.26 | $26.45 | $25.03 | 64,924 |
2020-12-23 | $26.24 | $26.37 | $26.24 | $26.32 | $24.92 | 99,080 |
2020-12-22 | $26.02 | $26.05 | $25.96 | $26.05 | $24.66 | 44,087 |
2020-12-21 | $25.82 | $26.05 | $25.79 | $25.94 | $24.56 | 79,903 |
2020-12-18 | $26.65 | $26.65 | $26.40 | $26.40 | $24.99 | 49,770 |
2020-12-17 | $27.29 | $27.37 | $27.28 | $27.29 | $25.31 | 43,155 |
2020-12-16 | $27.13 | $27.19 | $27.11 | $27.17 | $25.20 | 68,392 |
2020-12-15 | $26.92 | $27.09 | $26.87 | $27.08 | $25.12 | 47,889 |
2020-12-14 | $26.95 | $27.00 | $26.81 | $26.84 | $24.89 | 44,767 |
2020-12-11 | $26.60 | $26.78 | $26.60 | $26.71 | $24.77 | 41,146 |
2020-12-10 | $26.61 | $26.85 | $26.61 | $26.85 | $24.90 | 33,530 |
2020-12-09 | $26.67 | $26.67 | $26.41 | $26.61 | $24.68 | 196,284 |
2020-12-08 | $26.62 | $26.74 | $26.62 | $26.68 | $24.75 | 50,296 |
2020-12-07 | $26.69 | $26.82 | $26.69 | $26.69 | $24.76 | 50,566 |
2020-12-04 | $26.84 | $26.88 | $26.82 | $26.85 | $24.90 | 33,157 |
2020-12-03 | $26.65 | $26.83 | $26.65 | $26.74 | $24.80 | 53,870 |
2020-12-02 | $26.52 | $26.62 | $26.52 | $26.59 | $24.66 | 37,940 |
2020-12-01 | $26.64 | $26.71 | $26.58 | $26.69 | $24.76 | 43,937 |
2020-11-30 | $26.50 | $26.50 | $26.19 | $26.19 | $24.29 | 41,350 |
2020-11-27 | $26.52 | $26.67 | $26.52 | $26.61 | $24.68 | 26,731 |
2020-11-25 | $26.32 | $26.56 | $26.32 | $26.49 | $24.57 | 42,764 |
2020-11-24 | $26.25 | $26.46 | $26.25 | $26.45 | $24.53 | 51,130 |
2020-11-23 | $26.29 | $26.29 | $26.10 | $26.12 | $24.23 | 42,723 |
2020-11-20 | $26.39 | $26.39 | $26.26 | $26.28 | $24.37 | 55,263 |
2020-11-19 | $26.18 | $26.32 | $26.17 | $26.32 | $24.41 | 36,980 |
2020-11-18 | $26.49 | $26.50 | $26.21 | $26.21 | $24.31 | 34,557 |
2020-11-17 | $26.27 | $26.40 | $26.27 | $26.32 | $24.41 | 41,814 |
2020-11-16 | $26.25 | $26.25 | $26.10 | $26.18 | $24.29 | 34,112 |
2020-11-13 | $25.67 | $25.97 | $25.67 | $25.95 | $24.07 | 32,547 |
2020-11-12 | $25.93 | $25.94 | $25.71 | $25.76 | $23.89 | 50,062 |
2020-11-11 | $26.14 | $26.29 | $26.14 | $26.26 | $24.36 | 46,451 |
2020-11-10 | $25.90 | $26.00 | $25.84 | $25.86 | $23.99 | 43,133 |
2020-11-09 | $25.59 | $25.79 | $25.39 | $25.39 | $23.55 | 51,679 |
2020-11-06 | $24.69 | $24.81 | $24.69 | $24.80 | $23.00 | 33,035 |
2020-11-05 | $24.65 | $25.05 | $24.65 | $24.75 | $22.96 | 44,807 |
2020-11-04 | $23.85 | $24.31 | $23.85 | $24.19 | $22.44 | 36,637 |
2020-11-03 | $23.65 | $23.84 | $23.64 | $23.81 | $22.09 | 40,182 |
2020-11-02 | $23.23 | $23.36 | $23.21 | $23.36 | $21.67 | 41,123 |
2020-10-30 | $23.05 | $23.17 | $23.01 | $23.11 | $21.43 | 34,748 |
2020-10-29 | $23.04 | $23.23 | $22.96 | $23.22 | $21.54 | 40,864 |
2020-10-28 | $23.11 | $23.16 | $22.92 | $22.94 | $21.28 | 62,765 |
2020-10-27 | $23.76 | $23.76 | $23.66 | $23.68 | $21.96 | 30,282 |
2020-10-26 | $23.91 | $23.95 | $23.71 | $23.84 | $22.11 | 45,666 |
2020-10-23 | $24.14 | $24.22 | $24.11 | $24.22 | $22.46 | 28,534 |
2020-10-22 | $24.06 | $24.18 | $24.02 | $24.10 | $22.35 | 26,549 |
2020-10-21 | $24.04 | $24.17 | $24.04 | $24.08 | $22.33 | 26,401 |
2020-10-20 | $24.10 | $24.24 | $24.07 | $24.12 | $22.37 | 43,522 |
2020-10-19 | $24.14 | $24.19 | $23.97 | $24.01 | $22.27 | 45,295 |
2020-10-16 | $23.94 | $24.06 | $23.94 | $24.00 | $22.26 | 29,587 |
2020-10-15 | $23.89 | $24.23 | $23.89 | $24.22 | $22.46 | 31,521 |
2020-10-14 | $24.26 | $24.44 | $24.26 | $24.32 | $22.56 | 40,653 |
2020-10-13 | $24.41 | $24.46 | $24.37 | $24.46 | $22.69 | 25,301 |
2020-10-12 | $24.46 | $24.59 | $24.46 | $24.58 | $22.79 | 25,510 |
2020-10-09 | $24.35 | $24.55 | $24.35 | $24.46 | $22.69 | 31,957 |
2020-10-08 | $24.35 | $24.46 | $24.35 | $24.42 | $22.65 | 30,415 |
2020-10-07 | $24.35 | $24.36 | $24.27 | $24.34 | $22.58 | 27,375 |
2020-10-06 | $24.37 | $24.48 | $24.26 | $24.30 | $22.54 | 57,926 |
2020-10-05 | $24.32 | $24.43 | $24.31 | $24.42 | $22.65 | 53,871 |
2020-10-02 | $23.83 | $24.23 | $23.83 | $24.20 | $22.45 | 71,397 |
2020-10-01 | $24.03 | $24.22 | $24.03 | $24.22 | $22.46 | 65,758 |
2020-09-30 | $23.82 | $24.09 | $23.82 | $23.96 | $22.22 | 48,301 |
2020-09-29 | $23.75 | $23.87 | $23.74 | $23.80 | $22.07 | 34,465 |
2020-09-28 | $23.83 | $23.98 | $23.83 | $23.94 | $22.20 | 37,423 |
2020-09-25 | $23.33 | $23.60 | $23.33 | $23.58 | $21.87 | 47,860 |
2020-09-24 | $23.44 | $23.65 | $23.44 | $23.53 | $21.82 | 34,771 |
2020-09-23 | $23.73 | $23.77 | $23.43 | $23.43 | $21.73 | 30,679 |
2020-09-22 | $23.82 | $23.90 | $23.72 | $23.86 | $22.13 | 27,342 |
2020-09-21 | $23.72 | $23.92 | $23.72 | $23.92 | $22.19 | 28,313 |
2020-09-18 | $24.65 | $24.65 | $24.44 | $24.45 | $22.68 | 19,080 |
2020-09-17 | $24.60 | $24.82 | $24.60 | $24.79 | $22.99 | 31,792 |
2020-09-16 | $24.75 | $24.87 | $24.73 | $24.73 | $22.94 | 28,127 |
2020-09-15 | $24.57 | $24.70 | $24.54 | $24.59 | $22.81 | 82,425 |
2020-09-14 | $24.26 | $24.42 | $24.26 | $24.35 | $22.58 | 40,273 |
2020-09-11 | $24.19 | $24.31 | $24.14 | $24.22 | $22.46 | 73,207 |
2020-09-10 | $24.36 | $24.42 | $24.13 | $24.16 | $22.41 | 68,175 |
2020-09-09 | $24.31 | $24.54 | $24.31 | $24.40 | $22.63 | 49,719 |
2020-09-08 | $24.25 | $24.26 | $24.03 | $24.11 | $22.36 | 57,908 |
2020-09-04 | $24.18 | $24.35 | $23.91 | $24.20 | $22.45 | 39,111 |
2020-09-03 | $24.58 | $24.62 | $24.27 | $24.36 | $22.59 | 33,221 |
2020-09-02 | $24.51 | $24.72 | $24.50 | $24.70 | $22.91 | 36,413 |
2020-09-01 | $24.36 | $24.50 | $24.35 | $24.43 | $22.66 | 59,362 |
2020-08-31 | $24.50 | $24.55 | $24.46 | $24.46 | $22.69 | 44,612 |
2020-08-28 | $24.39 | $24.66 | $24.39 | $24.66 | $22.87 | 37,003 |
2020-08-27 | $24.40 | $24.40 | $24.25 | $24.27 | $22.51 | 55,907 |
2020-08-26 | $24.42 | $24.57 | $24.42 | $24.52 | $22.74 | 36,779 |
2020-08-25 | $24.34 | $24.40 | $24.25 | $24.38 | $22.61 | 35,306 |
2020-08-24 | $24.35 | $24.39 | $24.31 | $24.39 | $22.62 | 36,805 |
2020-08-21 | $24.13 | $24.34 | $24.13 | $24.34 | $22.58 | 57,915 |
2020-08-20 | $23.88 | $24.26 | $23.88 | $24.25 | $22.49 | 68,907 |
2020-08-19 | $24.08 | $24.12 | $23.89 | $23.93 | $22.19 | 24,838 |
2020-08-18 | $24.21 | $24.34 | $24.15 | $24.26 | $22.50 | 41,585 |
2020-08-17 | $24.11 | $24.26 | $24.11 | $24.24 | $22.48 | 40,658 |
2020-08-14 | $23.95 | $24.15 | $23.95 | $24.11 | $22.36 | 39,098 |
2020-08-13 | $24.17 | $24.24 | $24.11 | $24.14 | $22.39 | 33,151 |
2020-08-12 | $24.07 | $24.30 | $24.07 | $24.22 | $22.46 | 31,886 |
2020-08-11 | $24.12 | $24.21 | $23.95 | $23.97 | $22.23 | 36,539 |
2020-08-10 | $23.66 | $23.87 | $23.66 | $23.84 | $22.11 | 32,954 |
2020-08-07 | $23.65 | $23.76 | $23.64 | $23.75 | $22.03 | 35,507 |
2020-08-06 | $23.70 | $23.91 | $23.70 | $23.88 | $22.15 | 31,717 |
2020-08-05 | $23.81 | $24.09 | $23.81 | $23.92 | $22.19 | 33,187 |
2020-08-04 | $23.34 | $23.77 | $23.34 | $23.68 | $21.96 | 49,829 |
2020-08-03 | $23.27 | $23.50 | $23.27 | $23.43 | $21.73 | 49,383 |
2020-07-31 | $23.46 | $23.54 | $23.27 | $23.35 | $21.65 | 50,724 |
2020-07-30 | $23.29 | $23.58 | $23.22 | $23.58 | $21.87 | 29,404 |
2020-07-29 | $23.49 | $23.84 | $23.49 | $23.79 | $22.07 | 31,231 |
2020-07-28 | $23.26 | $23.52 | $23.26 | $23.37 | $21.68 | 41,305 |
2020-07-27 | $23.33 | $23.45 | $23.31 | $23.42 | $21.72 | 49,661 |
2020-07-24 | $23.14 | $23.41 | $23.14 | $23.31 | $21.62 | 47,658 |
2020-07-23 | $23.44 | $23.50 | $23.37 | $23.40 | $21.70 | 59,818 |
2020-07-22 | $23.36 | $23.61 | $23.36 | $23.59 | $21.88 | 37,679 |
2020-07-21 | $23.41 | $23.60 | $23.41 | $23.47 | $21.77 | 37,476 |
2020-07-20 | $23.24 | $23.42 | $23.24 | $23.38 | $21.69 | 30,710 |
2020-07-17 | $23.23 | $23.35 | $23.22 | $23.35 | $21.66 | 45,740 |
2020-07-16 | $23.30 | $23.45 | $23.30 | $23.32 | $21.63 | 46,701 |
2020-07-15 | $23.57 | $23.61 | $23.48 | $23.53 | $21.82 | 32,456 |
2020-07-14 | $23.20 | $23.47 | $23.20 | $23.46 | $21.76 | 36,800 |
2020-07-13 | $23.40 | $23.56 | $23.19 | $23.23 | $21.55 | 52,033 |
2020-07-10 | $23.21 | $23.41 | $23.21 | $23.41 | $21.71 | 31,600 |
2020-07-09 | $23.53 | $23.53 | $23.16 | $23.29 | $21.60 | 36,600 |
2020-07-08 | $23.60 | $23.68 | $23.50 | $23.65 | $21.94 | 32,912 |
2020-07-07 | $23.76 | $23.76 | $23.60 | $23.61 | $21.90 | 32,800 |
2020-07-06 | $23.91 | $24.09 | $23.88 | $24.04 | $22.30 | 44,500 |
2020-07-02 | $23.64 | $23.84 | $23.64 | $23.66 | $21.94 | 26,388 |
2020-07-01 | $23.04 | $23.34 | $23.04 | $23.28 | $21.59 | 33,800 |
2020-06-30 | $22.89 | $23.07 | $22.89 | $22.96 | $21.30 | 43,546 |
2020-06-29 | $22.89 | $23.00 | $22.81 | $22.99 | $21.32 | 40,143 |
2020-06-26 | $23.08 | $23.14 | $22.94 | $22.99 | $21.32 | 66,980 |
2020-06-25 | $22.99 | $23.26 | $22.99 | $23.26 | $21.57 | 69,524 |
2020-06-24 | $23.41 | $23.41 | $23.11 | $23.20 | $21.52 | 217,114 |
2020-06-23 | $23.79 | $23.85 | $23.67 | $23.67 | $21.95 | 121,805 |
2020-06-22 | $23.65 | $23.80 | $23.59 | $23.78 | $22.06 | 458,660 |
2020-06-19 | $23.88 | $23.95 | $23.57 | $23.58 | $21.87 | 36,915 |
2020-06-18 | $24.03 | $24.32 | $24.03 | $24.21 | $22.12 | 98,886 |
2020-06-17 | $24.33 | $24.46 | $24.27 | $24.27 | $22.18 | 45,605 |
2020-06-16 | $24.29 | $24.41 | $24.09 | $24.18 | $22.09 | 61,327 |
2020-06-15 | $23.38 | $23.91 | $23.35 | $23.85 | $21.79 | 46,106 |
2020-06-12 | $24.02 | $24.16 | $23.67 | $24.00 | $21.93 | 70,000 |
2020-06-11 | $23.93 | $24.06 | $23.45 | $23.45 | $21.43 | 60,010 |
2020-06-10 | $24.86 | $24.86 | $24.67 | $24.80 | $22.66 | 40,877 |
2020-06-09 | $24.72 | $24.99 | $24.72 | $24.99 | $22.83 | 56,432 |
2020-06-08 | $24.82 | $25.19 | $24.82 | $25.19 | $23.02 | 39,565 |
2020-06-05 | $24.65 | $24.97 | $24.65 | $24.84 | $22.70 | 43,221 |
2020-06-04 | $24.09 | $24.34 | $24.09 | $24.21 | $22.12 | 43,799 |
2020-06-03 | $24.11 | $24.43 | $24.11 | $24.38 | $22.28 | 31,621 |
2020-06-02 | $23.72 | $23.93 | $23.72 | $23.84 | $21.78 | 39,350 |
2020-06-01 | $22.99 | $23.34 | $22.99 | $23.32 | $21.31 | 35,282 |
2020-05-29 | $22.79 | $22.91 | $22.67 | $22.91 | $20.93 | 43,329 |
2020-05-28 | $22.56 | $22.89 | $22.56 | $22.73 | $20.77 | 48,050 |
2020-05-27 | $22.60 | $22.66 | $22.44 | $22.63 | $20.68 | 49,177 |
2020-05-26 | $22.45 | $22.66 | $22.45 | $22.54 | $20.60 | 62,652 |
2020-05-22 | $21.71 | $21.79 | $21.69 | $21.78 | $19.90 | 32,998 |
2020-05-21 | $21.97 | $22.14 | $21.91 | $22.02 | $20.12 | 41,116 |
2020-05-20 | $22.14 | $22.31 | $22.14 | $22.23 | $20.31 | 32,304 |
2020-05-19 | $21.99 | $22.14 | $21.99 | $21.99 | $20.09 | 57,774 |
2020-05-18 | $21.72 | $22.14 | $21.72 | $22.10 | $20.19 | 55,601 |
2020-05-15 | $21.21 | $21.39 | $21.18 | $21.28 | $19.44 | 45,206 |
2020-05-14 | $21.17 | $21.62 | $21.13 | $21.62 | $19.75 | 169,334 |
2020-05-13 | $21.78 | $21.88 | $21.61 | $21.70 | $19.83 | 56,969 |
2020-05-12 | $22.38 | $22.38 | $21.96 | $21.96 | $20.07 | 46,693 |
2020-05-11 | $22.28 | $22.62 | $22.28 | $22.55 | $20.60 | 46,479 |
2020-05-08 | $22.22 | $22.57 | $22.22 | $22.56 | $20.61 | 53,271 |
2020-05-07 | $21.89 | $22.20 | $21.89 | $22.11 | $20.20 | 110,151 |
2020-05-06 | $21.85 | $22.05 | $21.77 | $21.77 | $19.89 | 43,032 |
2020-05-05 | $21.89 | $22.13 | $21.89 | $21.94 | $20.05 | 63,461 |
2020-05-04 | $21.51 | $21.85 | $21.51 | $21.80 | $19.92 | 78,935 |
2020-05-01 | $21.94 | $22.05 | $21.70 | $21.86 | $19.97 | 50,218 |
2020-04-30 | $22.22 | $22.55 | $22.22 | $22.44 | $20.50 | 58,441 |
2020-04-29 | $22.10 | $22.59 | $22.10 | $22.56 | $20.61 | 75,482 |
2020-04-28 | $22.06 | $22.38 | $22.04 | $22.04 | $20.14 | 55,981 |
2020-04-27 | $21.58 | $22.09 | $21.58 | $21.97 | $20.07 | 113,484 |
2020-04-24 | $21.47 | $21.60 | $21.33 | $21.54 | $19.68 | 110,862 |
2020-04-23 | $22.25 | $22.25 | $21.55 | $21.61 | $19.75 | 110,643 |
2020-04-22 | $21.35 | $21.54 | $21.35 | $21.44 | $19.59 | 64,275 |
2020-04-21 | $21.26 | $21.43 | $21.17 | $21.17 | $19.34 | 168,434 |
2020-04-20 | $21.78 | $22.03 | $21.74 | $21.81 | $19.93 | 88,725 |
2020-04-17 | $22.02 | $22.11 | $21.92 | $22.11 | $20.20 | 73,518 |
2020-04-16 | $21.60 | $21.60 | $21.45 | $21.58 | $19.72 | 144,457 |
2020-04-15 | $21.76 | $21.77 | $21.62 | $21.64 | $19.77 | 167,721 |
2020-04-14 | $22.38 | $22.38 | $22.24 | $22.28 | $20.36 | 54,383 |
2020-04-13 | $22.43 | $22.43 | $21.95 | $22.11 | $20.20 | 321,193 |
2020-04-09 | $21.98 | $22.37 | $21.98 | $22.24 | $20.32 | 132,841 |
2020-04-08 | $21.39 | $21.81 | $21.39 | $21.76 | $19.88 | 55,588 |
2020-04-07 | $21.74 | $21.86 | $21.37 | $21.40 | $19.55 | 47,348 |
2020-04-06 | $20.48 | $20.88 | $20.48 | $20.78 | $18.99 | 78,455 |
2020-04-03 | $20.05 | $20.17 | $19.88 | $20.03 | $18.30 | 90,217 |
2020-04-02 | $20.23 | $20.68 | $20.23 | $20.48 | $18.71 | 39,104 |
2020-04-01 | $20.36 | $20.63 | $20.36 | $20.40 | $18.64 | 56,429 |
2020-03-31 | $20.89 | $21.39 | $20.89 | $21.36 | $19.52 | 115,858 |
2020-03-30 | $20.59 | $21.06 | $20.59 | $21.06 | $19.24 | 89,724 |
2020-03-27 | $20.33 | $21.02 | $20.33 | $20.81 | $19.01 | 97,463 |
2020-03-26 | $20.68 | $21.59 | $20.68 | $21.59 | $19.73 | 76,691 |
2020-03-25 | $20.21 | $21.07 | $20.21 | $20.87 | $19.07 | 73,298 |
2020-03-24 | $18.95 | $19.86 | $18.95 | $19.86 | $18.15 | 98,954 |
2020-03-23 | $18.20 | $18.56 | $18.04 | $18.14 | $16.57 | 421,761 |
2020-03-20 | $18.41 | $19.20 | $18.41 | $18.56 | $16.96 | 105,924 |
2020-03-19 | $18.27 | $18.49 | $17.67 | $18.23 | $16.66 | 220,040 |
2020-03-18 | $19.17 | $19.67 | $18.48 | $18.87 | $17.24 | 109,789 |
2020-03-17 | $20.27 | $20.72 | $20.18 | $20.61 | $18.83 | 141,549 |
2020-03-16 | $20.50 | $21.13 | $19.88 | $20.47 | $18.70 | 964,166 |
2020-03-13 | $23.12 | $23.18 | $22.40 | $23.18 | $21.18 | 275,020 |
2020-03-12 | $23.71 | $23.71 | $22.79 | $22.79 | $20.82 | 4,786,873 |
2020-03-11 | $25.84 | $26.39 | $25.50 | $25.57 | $23.36 | 245,483 |
2020-03-10 | $26.47 | $26.56 | $26.07 | $26.33 | $24.06 | 89,415 |
2020-03-09 | $26.15 | $26.42 | $26.07 | $26.09 | $23.84 | 206,639 |
2020-03-06 | $27.81 | $27.81 | $27.64 | $27.79 | $25.39 | 59,323 |
2020-03-05 | $27.97 | $28.37 | $27.97 | $28.26 | $25.82 | 58,175 |
2020-03-04 | $27.96 | $28.44 | $27.96 | $28.44 | $25.99 | 53,618 |
2020-03-03 | $27.57 | $28.10 | $27.57 | $27.87 | $25.47 | 75,761 |
2020-03-02 | $26.92 | $27.56 | $26.92 | $27.49 | $25.12 | 93,746 |
2020-02-28 | $27.02 | $27.30 | $26.86 | $26.98 | $24.65 | 96,203 |
2020-02-27 | $28.04 | $28.26 | $27.78 | $27.78 | $25.38 | 76,035 |
2020-02-26 | $28.52 | $28.73 | $28.44 | $28.44 | $25.99 | 72,999 |
2020-02-25 | $29.00 | $29.00 | $28.63 | $28.65 | $26.18 | 116,938 |
2020-02-24 | $29.00 | $29.08 | $28.97 | $28.99 | $26.49 | 87,892 |
2020-02-21 | $29.52 | $29.69 | $29.52 | $29.64 | $27.08 | 59,752 |
2020-02-20 | $29.81 | $29.81 | $29.63 | $29.65 | $27.09 | 66,715 |
2020-02-19 | $29.83 | $29.99 | $29.83 | $29.90 | $27.32 | 47,579 |
2020-02-18 | $30.15 | $30.15 | $29.89 | $29.89 | $27.31 | 45,973 |
2020-02-14 | $29.79 | $29.99 | $29.79 | $29.99 | $27.40 | 48,148 |
2020-02-13 | $29.65 | $29.83 | $29.65 | $29.77 | $27.20 | 37,414 |
2020-02-12 | $29.71 | $29.85 | $29.71 | $29.81 | $27.24 | 48,414 |
2020-02-11 | $29.68 | $29.78 | $29.68 | $29.72 | $27.16 | 43,833 |
2020-02-10 | $29.40 | $29.57 | $29.40 | $29.57 | $27.02 | 41,288 |
2020-02-07 | $29.50 | $29.51 | $29.43 | $29.44 | $26.90 | 48,777 |
2020-02-06 | $29.53 | $29.57 | $29.50 | $29.50 | $26.95 | 49,826 |
2020-02-05 | $29.59 | $29.61 | $29.54 | $29.54 | $26.99 | 48,815 |
2020-02-04 | $29.27 | $29.51 | $29.27 | $29.44 | $26.90 | 75,141 |
2020-02-03 | $29.09 | $29.21 | $29.09 | $29.12 | $26.61 | 51,961 |
2020-01-31 | $29.23 | $29.24 | $29.10 | $29.15 | $26.63 | 76,798 |
2020-01-30 | $29.23 | $29.38 | $29.23 | $29.38 | $26.85 | 45,198 |
2020-01-29 | $29.30 | $29.44 | $29.30 | $29.42 | $26.88 | 47,470 |
2020-01-28 | $29.19 | $29.38 | $29.19 | $29.28 | $26.75 | 52,741 |
2020-01-27 | $29.32 | $29.39 | $29.22 | $29.27 | $26.74 | 76,845 |
2020-01-24 | $29.77 | $29.77 | $29.69 | $29.70 | $27.14 | 38,386 |
2020-01-23 | $29.74 | $29.74 | $29.54 | $29.69 | $27.13 | 45,408 |
2020-01-22 | $29.70 | $29.77 | $29.70 | $29.71 | $27.15 | 58,021 |
2020-01-21 | $29.84 | $29.84 | $29.61 | $29.61 | $27.06 | 56,159 |
2020-01-17 | $29.91 | $29.98 | $29.91 | $29.98 | $27.39 | 45,867 |
2020-01-16 | $29.67 | $29.89 | $29.67 | $29.89 | $27.31 | 42,275 |
2020-01-15 | $29.56 | $29.70 | $29.56 | $29.61 | $27.06 | 40,214 |
2020-01-14 | $29.62 | $29.67 | $29.60 | $29.65 | $27.09 | 46,455 |
2020-01-13 | $29.45 | $29.67 | $29.45 | $29.66 | $27.10 | 49,183 |
2020-01-10 | $29.37 | $29.50 | $29.37 | $29.44 | $26.90 | 76,086 |
2020-01-09 | $29.34 | $29.43 | $29.34 | $29.41 | $26.87 | 44,416 |
2020-01-08 | $29.47 | $29.49 | $29.32 | $29.32 | $26.79 | 45,423 |
2020-01-07 | $29.63 | $29.63 | $29.51 | $29.54 | $26.99 | 53,818 |
2020-01-06 | $29.64 | $29.64 | $29.50 | $29.58 | $27.03 | 53,080 |
2020-01-03 | $29.50 | $29.70 | $29.50 | $29.59 | $27.04 | 58,694 |
2020-01-02 | $29.66 | $29.80 | $29.64 | $29.71 | $27.15 | 57,522 |
2019-12-31 | $29.42 | $29.58 | $29.42 | $29.52 | $26.97 | 85,959 |
2019-12-30 | $29.45 | $29.54 | $29.45 | $29.45 | $26.91 | 45,578 |
2019-12-27 | $29.42 | $29.56 | $29.42 | $29.52 | $26.97 | 28,036 |
2019-12-26 | $29.18 | $29.35 | $29.18 | $29.31 | $26.78 | 30,383 |
2019-12-24 | $29.08 | $29.20 | $29.08 | $29.16 | $26.64 | 62,791 |
2019-12-23 | $29.24 | $29.24 | $29.10 | $29.13 | $26.62 | 37,507 |
2019-12-20 | $29.33 | $29.33 | $29.11 | $29.11 | $26.60 | 36,633 |
2019-12-19 | $28.87 | $29.06 | $28.87 | $29.02 | $26.52 | 72,011 |
2019-12-18 | $28.86 | $28.90 | $28.86 | $28.90 | $26.41 | 356,433 |
2019-12-17 | $29.72 | $29.78 | $29.72 | $29.75 | $26.41 | 43,728 |
2019-12-16 | $29.85 | $29.96 | $29.81 | $29.81 | $26.47 | 40,638 |
2019-12-13 | $29.78 | $29.78 | $29.67 | $29.68 | $26.35 | 28,335 |
2019-12-12 | $29.69 | $29.76 | $29.57 | $29.69 | $26.36 | 30,501 |
2019-12-11 | $29.69 | $29.78 | $29.69 | $29.77 | $26.43 | 34,064 |
2019-12-10 | $29.63 | $29.75 | $29.63 | $29.69 | $26.36 | 31,721 |
2019-12-09 | $29.62 | $29.75 | $29.62 | $29.67 | $26.34 | 29,197 |
2019-12-06 | $29.50 | $29.81 | $29.50 | $29.75 | $26.41 | 36,109 |
2019-12-05 | $29.63 | $29.63 | $29.52 | $29.56 | $26.25 | 26,685 |
2019-12-04 | $29.30 | $29.53 | $29.30 | $29.49 | $26.18 | 35,366 |
2019-12-03 | $29.11 | $29.44 | $29.11 | $29.42 | $26.12 | 46,459 |
2019-12-02 | $29.51 | $29.51 | $29.42 | $29.43 | $26.13 | 24,859 |
2019-11-29 | $29.63 | $29.79 | $29.55 | $29.55 | $26.24 | 29,039 |
2019-11-27 | $29.58 | $29.69 | $29.58 | $29.65 | $26.33 | 36,586 |
2019-11-26 | $29.45 | $29.57 | $29.45 | $29.57 | $26.25 | 35,459 |
2019-11-25 | $29.49 | $29.56 | $29.48 | $29.50 | $26.19 | 32,601 |
2019-11-22 | $29.41 | $29.41 | $29.30 | $29.33 | $26.04 | 33,285 |
2019-11-21 | $29.36 | $29.51 | $29.36 | $29.39 | $26.09 | 36,125 |
2019-11-20 | $29.58 | $29.58 | $29.43 | $29.47 | $26.17 | 29,882 |
2019-11-19 | $29.40 | $29.62 | $29.40 | $29.56 | $26.25 | 35,816 |
2019-11-18 | $29.24 | $29.47 | $29.24 | $29.42 | $26.12 | 48,021 |
2019-11-15 | $29.07 | $29.27 | $29.07 | $29.23 | $25.95 | 34,174 |
2019-11-14 | $28.99 | $29.04 | $28.97 | $29.03 | $25.77 | 33,703 |
2019-11-13 | $28.88 | $29.00 | $28.81 | $28.93 | $25.69 | 44,027 |
2019-11-12 | $29.12 | $29.12 | $29.03 | $29.03 | $25.77 | 22,880 |
2019-11-11 | $29.21 | $29.29 | $29.18 | $29.27 | $25.99 | 32,170 |
2019-11-08 | $29.53 | $29.53 | $29.36 | $29.37 | $26.08 | 29,847 |
2019-11-07 | $29.62 | $29.80 | $29.62 | $29.67 | $26.34 | 29,169 |
2019-11-06 | $29.70 | $29.70 | $29.63 | $29.67 | $26.34 | 32,426 |
2019-11-05 | $29.75 | $29.75 | $29.72 | $29.75 | $26.41 | 36,201 |
2019-11-04 | $29.78 | $29.97 | $29.78 | $29.88 | $26.53 | 36,885 |
2019-11-01 | $29.48 | $29.90 | $29.48 | $29.86 | $26.51 | 45,854 |
2019-10-31 | $29.42 | $29.64 | $29.42 | $29.61 | $26.29 | 30,473 |
2019-10-30 | $29.40 | $29.57 | $29.37 | $29.57 | $26.25 | 32,485 |
2019-10-29 | $29.37 | $29.54 | $29.37 | $29.47 | $26.17 | 34,173 |
2019-10-28 | $28.94 | $29.51 | $28.94 | $29.50 | $26.19 | 32,014 |
2019-10-25 | $29.55 | $29.55 | $29.43 | $29.48 | $26.17 | 24,580 |
2019-10-24 | $31.12 | $31.12 | $29.49 | $29.57 | $26.25 | 30,742 |
2019-10-23 | $29.60 | $29.65 | $29.52 | $29.64 | $26.32 | 29,897 |
2019-10-22 | $29.68 | $29.70 | $29.55 | $29.60 | $26.28 | 28,440 |
2019-10-21 | $29.56 | $29.70 | $29.56 | $29.70 | $26.37 | 29,288 |
2019-10-18 | $29.44 | $29.59 | $29.44 | $29.58 | $26.26 | 32,475 |
2019-10-17 | $29.61 | $29.61 | $29.57 | $29.59 | $26.27 | 29,074 |
2019-10-16 | $29.38 | $29.51 | $29.38 | $29.48 | $26.17 | 31,888 |
2019-10-15 | $28.98 | $29.34 | $28.98 | $29.33 | $26.04 | 23,689 |
2019-10-14 | $29.05 | $29.10 | $28.99 | $28.99 | $25.74 | 23,429 |
2019-10-11 | $29.10 | $29.22 | $29.10 | $29.12 | $25.85 | 23,407 |
2019-10-10 | $28.83 | $28.85 | $28.78 | $28.84 | $25.61 | 30,421 |
2019-10-09 | $28.58 | $28.88 | $28.58 | $28.85 | $25.61 | 25,977 |
2019-10-08 | $28.59 | $28.68 | $28.57 | $28.57 | $25.37 | 29,541 |
2019-10-07 | $28.64 | $28.87 | $28.64 | $28.76 | $25.54 | 25,028 |
2019-10-04 | $28.52 | $28.83 | $28.52 | $28.77 | $25.54 | 27,383 |
2019-10-03 | $28.25 | $28.62 | $28.25 | $28.62 | $25.41 | 28,569 |
2019-10-02 | $28.10 | $28.49 | $28.10 | $28.36 | $25.18 | 42,556 |
2019-10-01 | $28.78 | $28.81 | $28.48 | $28.49 | $25.30 | 39,826 |
2019-09-30 | $28.43 | $28.82 | $28.43 | $28.74 | $25.52 | 24,390 |
2019-09-27 | $28.58 | $28.80 | $28.57 | $28.60 | $25.39 | 43,452 |
2019-09-26 | $28.74 | $28.78 | $28.74 | $28.76 | $25.54 | 28,557 |
2019-09-25 | $28.39 | $28.67 | $28.39 | $28.67 | $25.46 | 36,441 |
2019-09-24 | $28.54 | $28.59 | $28.52 | $28.52 | $25.32 | 74,665 |
2019-09-23 | $28.42 | $28.62 | $28.42 | $28.57 | $25.37 | 38,031 |
2019-09-20 | $28.46 | $28.67 | $28.46 | $28.60 | $25.39 | 23,428 |
2019-09-19 | $28.63 | $28.70 | $28.63 | $28.65 | $25.44 | 31,167 |
2019-09-18 | $28.52 | $28.54 | $28.48 | $28.48 | $25.29 | 31,608 |
2019-09-17 | $28.23 | $28.46 | $28.23 | $28.46 | $25.27 | 31,477 |
2019-09-16 | $28.62 | $28.62 | $28.31 | $28.31 | $25.14 | 30,359 |
2019-09-13 | $28.16 | $28.54 | $28.16 | $28.43 | $25.24 | 30,665 |
2019-09-12 | $28.24 | $28.36 | $28.24 | $28.32 | $25.14 | 38,584 |
2019-09-11 | $28.12 | $28.30 | $28.12 | $28.25 | $25.08 | 24,402 |
2019-09-10 | $28.25 | $28.26 | $28.21 | $28.24 | $25.07 | 25,383 |
2019-09-09 | $28.78 | $28.78 | $28.36 | $28.40 | $25.22 | 23,283 |
2019-09-06 | $28.40 | $28.46 | $28.40 | $28.41 | $25.22 | 24,128 |
2019-09-05 | $28.46 | $28.46 | $28.39 | $28.43 | $25.24 | 30,522 |
2019-09-04 | $27.95 | $28.51 | $27.95 | $28.49 | $25.30 | 36,360 |
2019-09-03 | $26.83 | $28.03 | $26.43 | $28.03 | $24.89 | 41,119 |
2019-08-30 | $28.10 | $28.20 | $28.09 | $28.09 | $24.94 | 46,718 |
2019-08-29 | $28.15 | $28.22 | $28.14 | $28.14 | $24.98 | 26,080 |
2019-08-28 | $28.06 | $28.21 | $28.06 | $28.17 | $25.01 | 41,001 |
2019-08-27 | $27.95 | $28.18 | $27.95 | $28.06 | $24.91 | 28,678 |
2019-08-26 | $27.97 | $28.09 | $27.97 | $28.07 | $24.92 | 91,936 |
2019-08-23 | $28.53 | $28.53 | $27.97 | $27.97 | $24.83 | 32,049 |
2019-08-22 | $28.10 | $28.13 | $28.03 | $28.12 | $24.97 | 23,765 |
2019-08-21 | $28.22 | $28.26 | $28.22 | $28.23 | $25.06 | 27,238 |
2019-08-20 | $26.89 | $28.12 | $26.89 | $28.10 | $24.95 | 35,420 |
2019-08-19 | $27.70 | $28.14 | $26.64 | $28.08 | $24.93 | 22,209 |
2019-08-16 | $27.83 | $27.96 | $27.82 | $27.95 | $24.81 | 38,259 |
2019-08-15 | $27.10 | $27.55 | $27.10 | $27.51 | $24.43 | 34,207 |
2019-08-14 | $27.19 | $27.43 | $27.19 | $27.25 | $24.19 | 65,695 |
2019-08-13 | $27.77 | $27.79 | $27.75 | $27.76 | $24.65 | 36,354 |
2019-08-12 | $27.73 | $27.73 | $27.60 | $27.64 | $24.54 | 44,343 |
2019-08-09 | $26.77 | $27.94 | $26.77 | $27.91 | $24.78 | 32,852 |
2019-08-08 | $27.96 | $28.06 | $27.92 | $28.03 | $24.89 | 30,884 |
2019-08-07 | $27.75 | $27.83 | $27.56 | $27.83 | $24.71 | 39,341 |
2019-08-06 | $27.79 | $27.79 | $27.53 | $27.69 | $24.59 | 49,228 |
2019-08-05 | $27.89 | $27.89 | $27.44 | $27.54 | $24.45 | 33,610 |
2019-08-02 | $27.61 | $28.25 | $27.61 | $28.11 | $24.96 | 38,756 |
2019-08-01 | $28.22 | $28.32 | $27.89 | $27.93 | $24.80 | 71,145 |
2019-07-31 | $28.23 | $28.34 | $28.01 | $28.13 | $24.98 | 39,007 |
2019-07-30 | $28.24 | $28.45 | $28.24 | $28.43 | $25.24 | 37,128 |
2019-07-29 | $28.57 | $28.60 | $28.47 | $28.59 | $25.38 | 32,823 |
2019-07-26 | $28.50 | $28.69 | $28.50 | $28.65 | $25.44 | 28,811 |
2019-07-25 | $28.72 | $28.72 | $28.67 | $28.68 | $25.46 | 29,119 |
2019-07-24 | $28.73 | $28.87 | $28.73 | $28.87 | $25.63 | 29,033 |
2019-07-23 | $28.75 | $28.87 | $28.75 | $28.85 | $25.61 | 37,589 |
2019-07-22 | $28.99 | $28.99 | $28.80 | $28.83 | $25.60 | 53,398 |
2019-07-19 | $28.99 | $29.10 | $28.98 | $28.98 | $25.73 | 31,124 |
2019-07-18 | $28.95 | $29.14 | $28.95 | $29.14 | $25.87 | 32,083 |
2019-07-17 | $28.97 | $29.00 | $28.95 | $28.95 | $25.70 | 32,645 |
2019-07-16 | $28.98 | $28.99 | $28.90 | $28.90 | $25.66 | 35,653 |
2019-07-15 | $28.94 | $29.09 | $28.94 | $29.06 | $25.80 | 28,906 |
2019-07-12 | $29.05 | $29.07 | $29.04 | $29.07 | $25.81 | 25,612 |
2019-07-11 | $29.11 | $29.11 | $29.00 | $29.04 | $25.78 | 30,167 |
2019-07-10 | $28.85 | $29.01 | $28.85 | $28.97 | $25.72 | 40,878 |
2019-07-09 | $28.73 | $28.92 | $28.73 | $28.91 | $25.67 | 34,007 |
2019-07-08 | $29.00 | $29.00 | $28.95 | $28.96 | $25.71 | 30,743 |
2019-07-05 | $28.75 | $29.17 | $28.75 | $29.11 | $25.85 | 47,532 |
2019-07-03 | $28.53 | $29.11 | $28.53 | $29.10 | $25.84 | 36,166 |
2019-07-02 | $28.10 | $28.76 | $28.10 | $28.76 | $25.54 | 40,173 |
2019-07-01 | $28.83 | $28.83 | $28.63 | $28.65 | $25.44 | 43,801 |
2019-06-28 | $28.02 | $28.57 | $28.02 | $28.53 | $25.33 | 30,606 |
2019-06-27 | $28.57 | $28.77 | $28.57 | $28.77 | $25.33 | 26,167 |
2019-06-26 | $28.37 | $28.88 | $28.37 | $28.79 | $25.34 | 28,684 |
2019-06-25 | $29.07 | $29.07 | $28.91 | $28.91 | $25.45 | 34,649 |
2019-06-24 | $28.99 | $29.08 | $28.91 | $28.93 | $25.47 | 31,656 |
2019-06-21 | $28.75 | $28.91 | $28.73 | $28.90 | $25.44 | 26,960 |
2019-06-20 | $29.08 | $29.08 | $28.91 | $29.02 | $25.54 | 27,085 |
2019-06-19 | $28.63 | $28.77 | $28.63 | $28.77 | $25.32 | 32,628 |
2019-06-18 | $28.66 | $28.76 | $28.66 | $28.73 | $25.29 | 52,532 |
2019-06-17 | $28.44 | $28.44 | $28.28 | $28.39 | $24.99 | 31,253 |
2019-06-14 | $28.40 | $28.40 | $28.28 | $28.37 | $24.97 | 30,603 |
2019-06-13 | $28.56 | $28.56 | $28.38 | $28.45 | $25.04 | 40,180 |
2019-06-12 | $28.65 | $28.65 | $28.32 | $28.32 | $24.93 | 34,345 |
2019-06-11 | $28.90 | $28.90 | $28.60 | $28.66 | $25.23 | 33,340 |
2019-06-10 | $28.64 | $28.65 | $28.56 | $28.57 | $25.15 | 27,007 |
2019-06-07 | $28.31 | $28.59 | $28.31 | $28.48 | $25.07 | 35,247 |
2019-06-06 | $28.33 | $28.38 | $28.26 | $28.34 | $24.95 | 76,019 |
2019-06-05 | $28.26 | $28.32 | $28.13 | $28.21 | $24.83 | 84,074 |
2019-06-04 | $28.11 | $28.28 | $28.11 | $28.28 | $24.89 | 65,454 |
2019-06-03 | $27.94 | $28.16 | $27.86 | $28.04 | $24.68 | 62,753 |
2019-05-31 | $27.60 | $28.00 | $27.60 | $27.95 | $24.60 | 57,014 |
2019-05-30 | $28.00 | $28.02 | $27.88 | $27.94 | $24.59 | 32,461 |
2019-05-29 | $27.73 | $28.37 | $27.73 | $28.02 | $24.66 | 35,840 |
2019-05-28 | $28.14 | $29.19 | $28.11 | $28.20 | $24.82 | 69,224 |
2019-05-24 | $28.26 | $28.34 | $28.26 | $28.27 | $24.89 | 25,276 |
2019-05-23 | $28.54 | $28.54 | $28.00 | $28.04 | $24.68 | 26,562 |
2019-05-22 | $28.18 | $28.18 | $28.03 | $28.11 | $24.74 | 28,105 |
2019-05-21 | $28.19 | $28.20 | $28.14 | $28.20 | $24.82 | 1,824,576 |
2019-05-20 | $28.10 | $28.10 | $28.05 | $28.05 | $24.69 | 101 |
2019-05-17 | $28.00 | $28.00 | $28.00 | $28.00 | $24.65 | 10 |
2019-05-16 | $28.02 | $28.26 | $28.02 | $28.12 | $24.75 | 2,000 |
2019-05-15 | $27.94 | $28.02 | $27.94 | $28.02 | $24.66 | 850 |
2019-05-14 | $27.94 | $27.94 | $27.92 | $27.92 | $24.58 | 509 |
2019-05-13 | $27.73 | $27.73 | $27.63 | $27.67 | $24.36 | 2,800 |
2019-05-10 | $28.02 | $28.02 | $28.01 | $28.01 | $24.66 | 300 |
2019-05-09 | $27.88 | $27.88 | $27.88 | $27.88 | $24.54 | 0 |
2019-05-08 | $27.85 | $27.85 | $27.85 | $27.85 | $24.52 | 300 |
2019-05-07 | $27.79 | $27.87 | $27.79 | $27.85 | $24.52 | 900 |
2019-05-06 | $28.04 | $28.04 | $28.04 | $28.04 | $24.68 | 49 |
2019-05-03 | $28.34 | $28.34 | $28.33 | $28.33 | $24.94 | 1,653 |
2019-05-02 | $28.10 | $28.10 | $28.05 | $28.05 | $24.69 | 100 |
2019-05-01 | $28.22 | $28.28 | $27.95 | $27.95 | $24.60 | 1,100 |
2019-04-30 | $28.19 | $28.19 | $28.19 | $28.19 | $24.81 | 0 |
2019-04-29 | $28.26 | $28.26 | $28.19 | $28.19 | $24.81 | 1,305 |
2019-04-26 | $28.28 | $28.28 | $28.28 | $28.28 | $24.89 | 100 |
2019-04-25 | $27.87 | $28.27 | $27.85 | $28.08 | $24.72 | 1,204 |
2019-04-24 | $28.12 | $28.12 | $28.12 | $28.12 | $24.75 | 1 |
2019-04-23 | $28.12 | $28.18 | $28.12 | $28.18 | $24.81 | 100 |
2019-04-22 | $28.17 | $28.17 | $28.17 | $28.17 | $24.80 | 200 |
2019-04-18 | $28.30 | $28.30 | $28.15 | $28.16 | $24.79 | 500 |
2019-04-17 | $28.25 | $28.25 | $28.25 | $28.25 | $24.87 | 2 |
2019-04-16 | $28.52 | $28.52 | $28.38 | $28.38 | $24.98 | 410 |
2019-04-15 | $28.37 | $28.37 | $28.37 | $28.37 | $24.97 | 0 |
2019-04-12 | $28.54 | $28.54 | $28.54 | $28.54 | $25.12 | 0 |
2019-04-11 | $28.39 | $28.39 | $28.39 | $28.39 | $24.99 | 76 |
2019-04-10 | $28.51 | $28.56 | $28.48 | $28.56 | $25.14 | 383 |
2019-04-09 | $28.35 | $28.35 | $28.35 | $28.35 | $24.96 | 0 |
2019-04-08 | $28.57 | $28.57 | $28.56 | $28.56 | $25.14 | 291 |
2019-04-05 | $28.54 | $28.58 | $28.54 | $28.58 | $25.16 | 700 |
2019-04-04 | $28.60 | $28.62 | $28.59 | $28.62 | $25.19 | 591 |
2019-04-03 | $28.74 | $28.74 | $28.74 | $28.74 | $25.30 | 0 |
2019-04-02 | $28.70 | $28.70 | $28.70 | $28.70 | $25.26 | 17 |
2019-04-01 | $28.81 | $28.81 | $28.81 | $28.81 | $25.36 | 20 |
2019-03-29 | $28.62 | $28.62 | $28.62 | $28.62 | $25.19 | 0 |
2019-03-28 | $28.60 | $28.68 | $28.60 | $28.60 | $25.18 | 400 |
2019-03-27 | $28.42 | $28.42 | $28.13 | $28.42 | $25.02 | 1,060 |
2019-03-26 | $28.54 | $28.54 | $28.54 | $28.54 | $25.12 | 0 |
2019-03-25 | $28.45 | $28.45 | $28.45 | $28.45 | $25.04 | 4 |
2019-03-22 | $28.25 | $28.25 | $28.25 | $28.25 | $24.87 | 0 |
2019-03-21 | $28.94 | $28.94 | $28.36 | $28.41 | $25.01 | 921 |
2019-03-20 | $27.97 | $28.47 | $27.97 | $28.46 | $25.05 | 502 |
2019-03-19 | $28.00 | $28.00 | $27.94 | $28.00 | $24.65 | 798 |
2019-03-18 | $28.20 | $28.24 | $28.17 | $28.24 | $24.86 | 437 |
2019-03-15 | $27.70 | $28.24 | $27.64 | $28.04 | $24.68 | 2,319 |
2019-03-14 | $27.70 | $27.70 | $27.62 | $27.62 | $24.31 | 100 |
2019-03-13 | $27.63 | $27.65 | $27.63 | $27.65 | $24.34 | 127 |
2019-03-12 | $27.62 | $27.62 | $27.62 | $27.62 | $24.31 | 16 |
2019-03-11 | $27.63 | $27.63 | $27.63 | $27.63 | $24.32 | 35 |
2019-03-08 | $27.56 | $27.56 | $27.56 | $27.56 | $24.26 | 0 |
2019-03-07 | $27.58 | $27.58 | $27.57 | $27.57 | $24.27 | 151 |
2019-03-06 | $27.40 | $27.60 | $27.40 | $27.59 | $24.29 | 544 |
2019-03-05 | $27.72 | $27.72 | $27.57 | $27.57 | $24.27 | 900 |
2019-03-04 | $27.60 | $27.60 | $27.60 | $27.60 | $24.30 | 0 |
2019-03-01 | $27.74 | $27.74 | $27.68 | $27.68 | $24.37 | 100 |
2019-02-28 | $27.66 | $27.66 | $27.66 | $27.66 | $24.35 | 0 |
2019-02-27 | $27.86 | $27.86 | $27.86 | $27.86 | $24.52 | 0 |
2019-02-26 | $27.94 | $27.94 | $27.93 | $27.93 | $24.59 | 145 |
2019-02-25 | $28.07 | $28.07 | $27.97 | $27.97 | $24.62 | 183 |
2019-02-22 | $27.92 | $27.92 | $27.92 | $27.92 | $24.57 | 0 |
2019-02-21 | $27.64 | $27.73 | $27.64 | $27.65 | $24.34 | 400 |
2019-02-20 | $27.65 | $27.65 | $27.65 | $27.65 | $24.34 | 300 |
2019-02-19 | $27.48 | $27.56 | $27.48 | $27.56 | $24.26 | 300 |
2019-02-15 | $27.32 | $27.32 | $27.26 | $27.32 | $24.05 | 800 |
2019-02-14 | $27.17 | $27.32 | $27.11 | $27.27 | $24.00 | 3,175 |
2019-02-13 | $27.44 | $27.44 | $26.50 | $27.16 | $23.91 | 20,413 |
2019-02-12 | $27.51 | $27.52 | $27.51 | $27.52 | $24.22 | 100 |
2019-02-11 | $27.36 | $27.36 | $27.36 | $27.36 | $24.08 | 150 |
2019-02-08 | $27.35 | $27.35 | $27.35 | $27.35 | $24.08 | 47 |
2019-02-07 | $27.51 | $27.51 | $27.08 | $27.08 | $23.84 | 198 |
2019-02-06 | $27.51 | $27.58 | $27.51 | $27.58 | $24.28 | 400 |
2019-02-05 | $27.71 | $27.71 | $27.71 | $27.71 | $24.39 | 0 |
2019-02-04 | $27.40 | $27.40 | $27.40 | $27.40 | $24.12 | 18 |
2019-02-01 | $27.09 | $27.19 | $27.09 | $27.19 | $23.93 | 300 |
2019-01-31 | $27.19 | $27.19 | $27.19 | $27.19 | $23.93 | 1 |
2019-01-30 | $27.22 | $27.22 | $27.22 | $27.22 | $23.96 | 0 |
2019-01-29 | $26.79 | $26.79 | $26.79 | $26.79 | $23.58 | 0 |
2019-01-28 | $26.72 | $26.80 | $26.72 | $26.80 | $23.59 | 244 |
2019-01-25 | $27.04 | $27.04 | $27.04 | $27.04 | $23.80 | 0 |
2019-01-24 | $26.67 | $26.70 | $26.67 | $26.70 | $23.50 | 101 |
2019-01-23 | $26.31 | $26.31 | $26.31 | $26.31 | $23.16 | 0 |
2019-01-22 | $26.31 | $26.31 | $26.31 | $26.31 | $23.16 | 70 |
2019-01-18 | $26.63 | $26.66 | $26.34 | $26.55 | $23.37 | 3,355 |
2019-01-17 | $26.45 | $26.50 | $26.45 | $26.50 | $23.33 | 136 |
2019-01-16 | $26.52 | $26.52 | $26.47 | $26.47 | $23.30 | 102 |
2019-01-15 | $26.22 | $26.22 | $26.16 | $26.16 | $23.03 | 400 |
2019-01-14 | $25.94 | $25.94 | $25.94 | $25.94 | $22.83 | 0 |
2019-01-11 | $26.21 | $26.21 | $26.21 | $26.21 | $23.07 | 0 |
2019-01-10 | $26.06 | $26.21 | $26.06 | $26.21 | $23.07 | 202 |
2019-01-09 | $26.06 | $26.06 | $26.06 | $26.06 | $22.94 | 0 |
2019-01-08 | $25.55 | $25.55 | $25.55 | $25.55 | $22.49 | 0 |
2019-01-07 | $25.46 | $25.55 | $25.46 | $25.55 | $22.49 | 200 |
2019-01-04 | $25.36 | $25.47 | $25.36 | $25.43 | $22.39 | 322 |
2019-01-03 | $24.91 | $24.91 | $24.86 | $24.86 | $21.88 | 703 |
2019-01-02 | $25.24 | $25.40 | $25.24 | $25.26 | $22.24 | 400 |
2018-12-31 | $25.56 | $25.56 | $25.35 | $25.35 | $22.31 | 952 |
2018-12-28 | $25.42 | $25.45 | $25.36 | $25.36 | $22.32 | 222 |
2018-12-27 | $25.24 | $25.26 | $25.24 | $25.26 | $22.24 | 106 |
2018-12-26 | $25.18 | $25.18 | $24.65 | $25.13 | $22.12 | 400 |
2018-12-24 | $24.91 | $25.09 | $24.80 | $24.80 | $21.83 | 834 |
2018-12-21 | $25.03 | $25.05 | $24.95 | $24.95 | $21.96 | 733 |
2018-12-20 | $25.39 | $25.39 | $24.93 | $24.93 | $21.94 | 1,500 |
2018-12-19 | $25.63 | $25.63 | $25.20 | $25.20 | $22.18 | 301 |
2018-12-18 | $25.94 | $25.94 | $25.77 | $25.80 | $22.41 | 1,500 |
2018-12-17 | $25.95 | $25.95 | $25.70 | $25.70 | $22.32 | 200 |
2018-12-14 | $26.01 | $26.08 | $25.74 | $25.82 | $22.42 | 3,300 |
2018-12-13 | $26.31 | $26.33 | $26.09 | $26.10 | $22.67 | 900 |
2018-12-12 | $25.92 | $26.50 | $25.92 | $26.10 | $22.67 | 5,800 |
2018-12-11 | $26.06 | $26.06 | $25.60 | $25.92 | $22.51 | 700 |
2018-12-10 | $26.02 | $26.02 | $25.60 | $25.80 | $22.41 | 815 |
2018-12-07 | $25.95 | $25.95 | $25.95 | $25.95 | $22.54 | 125 |
2018-12-06 | $26.00 | $26.19 | $25.71 | $26.19 | $22.75 | 1,548 |
2018-12-04 | $26.93 | $26.93 | $25.85 | $26.56 | $23.07 | 2,465 |
2018-12-03 | $27.10 | $27.10 | $26.92 | $26.94 | $23.40 | 447 |
2018-11-30 | $26.54 | $26.54 | $26.54 | $26.54 | $23.05 | 0 |
2018-11-29 | $26.54 | $26.54 | $26.54 | $26.54 | $23.05 | 100 |
2018-11-28 | $26.42 | $26.42 | $26.36 | $26.36 | $22.89 | 2,065 |
2018-11-27 | $26.34 | $26.34 | $26.34 | $26.34 | $22.88 | 316 |
2018-11-26 | $25.83 | $25.83 | $25.83 | $25.83 | $22.43 | 0 |
2018-11-23 | $25.83 | $25.83 | $25.83 | $25.83 | $22.43 | 200 |
2018-11-21 | $25.98 | $25.98 | $25.98 | $25.98 | $22.56 | 101 |
2018-11-20 | $25.73 | $25.73 | $25.73 | $25.73 | $22.35 | 0 |
2018-11-19 | $25.98 | $26.02 | $25.73 | $25.73 | $22.35 | 1,400 |
2018-11-16 | $25.99 | $25.99 | $25.99 | $25.99 | $22.57 | 0 |
2018-11-15 | $25.99 | $25.99 | $25.99 | $25.99 | $22.57 | 0 |
2018-11-14 | $25.99 | $25.99 | $25.99 | $25.99 | $22.57 | 178 |
2018-11-13 | $25.22 | $25.79 | $25.22 | $25.79 | $22.40 | 2,643 |
2018-11-12 | $25.69 | $25.69 | $25.69 | $25.69 | $22.31 | 200 |
2018-11-09 | $25.92 | $25.92 | $25.92 | $25.92 | $22.51 | 200 |
2018-11-08 | $26.66 | $26.66 | $26.66 | $26.66 | $23.15 | 0 |
2018-11-07 | $26.80 | $26.80 | $26.56 | $26.66 | $23.15 | 895 |
2018-11-06 | $25.09 | $26.18 | $25.09 | $26.09 | $22.66 | 3,703 |
2018-11-05 | $26.47 | $26.47 | $26.29 | $26.29 | $22.83 | 856 |
2018-11-02 | $26.35 | $26.35 | $26.35 | $26.35 | $22.88 | 411 |
2018-11-01 | $26.27 | $26.27 | $26.26 | $26.26 | $22.81 | 1,402 |
2018-10-31 | $25.08 | $25.08 | $25.08 | $25.08 | $21.78 | 127 |
2018-10-30 | $25.09 | $25.09 | $25.09 | $25.09 | $21.79 | 0 |
2018-10-29 | $25.12 | $25.12 | $24.23 | $25.09 | $21.79 | 2,701 |
2018-10-26 | $25.09 | $25.14 | $25.09 | $25.14 | $21.83 | 432 |
2018-10-25 | $25.35 | $25.51 | $25.35 | $25.51 | $22.15 | 439 |
2018-10-24 | $25.84 | $25.84 | $25.84 | $25.84 | $22.44 | 0 |
2018-10-23 | $25.72 | $25.84 | $25.72 | $25.84 | $22.44 | 700 |
2018-10-22 | $25.79 | $25.79 | $25.79 | $25.79 | $22.40 | 39 |
2018-10-19 | $25.79 | $25.79 | $25.79 | $25.79 | $22.40 | 0 |
2018-10-18 | $25.79 | $25.79 | $25.79 | $25.79 | $22.40 | 400 |
2018-10-17 | $26.45 | $26.45 | $26.45 | $26.45 | $22.97 | 195 |
2018-10-16 | $26.10 | $26.10 | $26.10 | $26.10 | $22.67 | 400 |
2018-10-15 | $25.88 | $25.88 | $25.88 | $25.88 | $22.48 | 300 |
2018-10-12 | $25.77 | $26.25 | $25.77 | $26.25 | $22.80 | 914 |
2018-10-11 | $25.94 | $25.98 | $25.77 | $25.98 | $22.56 | 1,231 |
2018-10-10 | $26.16 | $26.16 | $26.16 | $26.16 | $22.72 | 500 |
2018-10-09 | $26.74 | $26.74 | $26.74 | $26.74 | $23.22 | 355 |
2018-10-08 | $26.69 | $26.78 | $26.69 | $26.78 | $23.26 | 1,504 |
2018-10-05 | $27.03 | $27.03 | $27.03 | $27.03 | $23.47 | 323 |
2018-10-04 | $27.14 | $27.32 | $27.14 | $27.23 | $23.65 | 2,100 |
2018-10-03 | $27.66 | $27.66 | $27.66 | $27.66 | $24.02 | 220 |
2018-10-02 | $27.77 | $27.77 | $27.77 | $27.77 | $24.12 | 130 |
2018-10-01 | $28.10 | $28.10 | $28.10 | $28.10 | $24.40 | 105 |
2018-09-28 | $28.10 | $28.10 | $28.10 | $28.10 | $24.40 | 200 |
2018-09-27 | $28.27 | $28.27 | $28.27 | $28.27 | $24.55 | 311 |
2018-09-26 | $28.11 | $28.11 | $28.11 | $28.11 | $24.41 | 0 |
2018-09-25 | $28.11 | $28.11 | $28.11 | $28.11 | $24.41 | 40 |
2018-09-24 | $28.11 | $28.11 | $28.11 | $28.11 | $24.41 | 100 |
2018-09-21 | $28.28 | $28.28 | $28.28 | $28.28 | $24.56 | 302 |
2018-09-20 | $28.20 | $28.20 | $28.20 | $28.20 | $24.49 | 317 |
2018-09-19 | $28.05 | $28.05 | $28.05 | $28.05 | $24.36 | 300 |
2018-09-18 | $27.83 | $27.83 | $27.83 | $27.83 | $24.17 | 596 |
2018-09-17 | $27.69 | $27.69 | $27.69 | $27.69 | $24.05 | 300 |
2018-09-14 | $27.85 | $27.85 | $27.85 | $27.85 | $24.19 | 301 |
2018-09-13 | $27.79 | $27.79 | $27.79 | $27.79 | $24.14 | 308 |
2018-09-12 | $27.49 | $27.49 | $27.49 | $27.49 | $23.87 | 328 |
2018-09-11 | $27.37 | $27.37 | $27.37 | $27.37 | $23.77 | 332 |
2018-09-10 | $27.42 | $27.45 | $27.42 | $27.45 | $23.84 | 1,000 |
2018-09-07 | $27.58 | $27.58 | $27.58 | $27.58 | $23.95 | 338 |
2018-09-06 | $27.60 | $27.60 | $27.60 | $27.60 | $23.97 | 303 |
2018-09-05 | $27.91 | $27.91 | $27.77 | $27.77 | $24.12 | 1,250 |
2018-09-04 | $28.32 | $28.32 | $28.32 | $28.32 | $24.60 | 923 |
2018-08-31 | $28.64 | $28.64 | $28.64 | $28.64 | $24.87 | 61 |
2018-08-30 | $28.64 | $28.64 | $28.64 | $28.64 | $24.87 | 300 |
2018-08-29 | $28.93 | $28.93 | $28.93 | $28.93 | $25.13 | 435 |
2018-08-28 | $28.66 | $28.66 | $28.66 | $28.66 | $24.89 | 314 |
2018-08-27 | $28.73 | $28.73 | $28.73 | $28.73 | $24.95 | 300 |
2018-08-24 | $28.37 | $28.37 | $28.37 | $28.37 | $24.64 | 328 |
2018-08-23 | $28.10 | $28.11 | $28.09 | $28.09 | $24.40 | 300 |
2018-08-22 | $28.40 | $28.40 | $28.40 | $28.40 | $24.66 | 300 |
2018-08-21 | $28.38 | $28.38 | $27.75 | $28.28 | $24.56 | 7,637 |
2018-08-20 | $27.90 | $27.90 | $27.90 | $27.90 | $24.23 | 12 |
2018-08-17 | $27.90 | $27.90 | $27.90 | $27.90 | $24.23 | 0 |
2018-08-16 | $27.90 | $27.90 | $27.90 | $27.90 | $24.23 | 1,000 |
2018-08-15 | $27.65 | $27.65 | $27.65 | $27.65 | $24.01 | 101 |
2018-08-14 | $27.23 | $28.24 | $27.23 | $28.24 | $24.52 | 1,123 |
2018-08-13 | $28.83 | $28.83 | $28.33 | $28.33 | $24.60 | 2,800 |
2018-08-10 | $28.54 | $28.54 | $28.54 | $28.54 | $24.79 | 201 |
2018-08-09 | $28.54 | $28.54 | $28.54 | $28.54 | $24.79 | 0 |
2018-08-08 | $28.54 | $28.54 | $28.54 | $28.54 | $24.79 | 300 |
2018-08-07 | $28.52 | $28.52 | $28.52 | $28.52 | $24.77 | 31 |
2018-08-06 | $28.52 | $28.52 | $28.52 | $28.52 | $24.77 | 500 |
2018-08-03 | $28.80 | $28.80 | $28.80 | $28.80 | $25.01 | 122 |
2018-08-02 | $28.80 | $28.80 | $28.80 | $28.80 | $25.01 | 6 |
2018-08-01 | $28.80 | $28.80 | $28.80 | $28.80 | $25.01 | 47 |
2018-07-31 | $28.80 | $28.80 | $28.80 | $28.80 | $25.01 | 200 |
2018-07-30 | $28.76 | $28.76 | $28.76 | $28.76 | $24.98 | 267 |
2018-07-27 | $28.94 | $28.94 | $28.94 | $28.94 | $25.13 | 326 |
2018-07-26 | $28.47 | $28.48 | $28.47 | $28.48 | $24.73 | 1,469 |
2018-07-25 | $28.48 | $28.48 | $28.48 | $28.48 | $24.73 | 0 |
2018-07-24 | $28.48 | $28.48 | $28.48 | $28.48 | $24.73 | 0 |
2018-07-23 | $28.48 | $28.48 | $28.48 | $28.48 | $24.73 | 4 |
2018-07-20 | $28.48 | $28.48 | $28.48 | $28.48 | $24.73 | 2,117 |
2018-07-19 | $28.37 | $28.37 | $28.37 | $28.37 | $24.64 | 31 |
2018-07-18 | $28.37 | $28.37 | $28.37 | $28.37 | $24.64 | 1 |
2018-07-17 | $28.37 | $28.37 | $28.37 | $28.37 | $24.64 | 200 |
2018-07-16 | $28.39 | $28.39 | $28.39 | $28.39 | $24.66 | 0 |
2018-07-13 | $28.39 | $28.39 | $28.39 | $28.39 | $24.66 | 0 |
2018-07-12 | $29.01 | $29.01 | $28.39 | $28.39 | $24.66 | 2,059 |
2018-07-11 | $28.20 | $28.20 | $28.20 | $28.20 | $24.49 | 250 |
2018-07-10 | $28.55 | $28.55 | $28.40 | $28.40 | $24.66 | 250 |
2018-07-09 | $28.12 | $28.12 | $28.12 | $28.12 | $24.42 | 9 |
2018-07-06 | $28.16 | $28.22 | $27.94 | $28.12 | $24.42 | 2,327 |
2018-07-05 | $28.09 | $28.09 | $27.84 | $27.84 | $24.18 | 451 |
2018-07-03 | $28.14 | $28.14 | $27.34 | $27.34 | $23.74 | 3,945 |
2018-07-02 | $27.90 | $27.90 | $27.90 | $27.90 | $24.23 | 210 |
2018-06-29 | $28.60 | $28.60 | $28.60 | $28.60 | $24.84 | 1 |
2018-06-28 | $28.60 | $28.60 | $28.60 | $28.60 | $24.84 | 14 |
2018-06-27 | $28.51 | $28.51 | $28.51 | $28.51 | $24.76 | 64 |
2018-06-26 | $28.46 | $28.51 | $28.46 | $28.51 | $24.76 | 100 |
2018-06-25 | $28.60 | $28.60 | $28.60 | $28.60 | $24.84 | 77 |
2018-06-22 | $28.70 | $28.70 | $28.60 | $28.60 | $24.84 | 844 |
2018-06-21 | $29.06 | $29.06 | $29.06 | $29.06 | $25.24 | 102 |
2018-06-20 | $30.01 | $30.01 | $29.06 | $29.06 | $25.24 | 5,904 |
2018-06-19 | $28.66 | $28.66 | $28.66 | $28.66 | $24.77 | 403 |
2018-06-18 | $29.02 | $29.09 | $29.02 | $29.09 | $25.14 | 1,002 |
2018-06-15 | $29.00 | $29.07 | $29.00 | $29.01 | $25.07 | 721 |
2018-06-14 | $29.42 | $29.42 | $29.42 | $29.42 | $25.42 | 300 |
2018-06-13 | $29.65 | $29.65 | $29.31 | $29.31 | $25.33 | 904 |
2018-06-12 | $30.06 | $30.07 | $29.50 | $29.56 | $25.54 | 4,544 |
2018-06-11 | $29.68 | $29.68 | $29.67 | $29.67 | $25.64 | 537 |
2018-06-08 | $29.61 | $29.61 | $29.61 | $29.61 | $25.59 | 300 |
2018-06-07 | $29.02 | $29.04 | $29.00 | $29.04 | $25.09 | 23,650 |
2018-06-06 | $29.68 | $29.68 | $29.68 | $29.68 | $25.65 | 55 |
2018-06-05 | $29.68 | $29.68 | $29.68 | $29.68 | $25.65 | 2 |
2018-06-04 | $29.65 | $29.71 | $29.62 | $29.68 | $25.65 | 455 |
2018-06-01 | $29.99 | $29.99 | $29.99 | $29.99 | $25.91 | 0 |
2018-05-31 | $29.99 | $29.99 | $29.99 | $29.99 | $25.91 | 100 |
2018-05-30 | $29.23 | $29.23 | $29.23 | $29.23 | $25.26 | 164 |
2018-05-29 | $31.53 | $31.53 | $29.23 | $29.23 | $25.26 | 3,311 |
2018-05-25 | $31.00 | $31.00 | $31.00 | $31.00 | $26.79 | 194 |
2018-05-24 | $29.50 | $30.70 | $29.50 | $30.70 | $26.53 | 5,715 |
2018-05-23 | $30.00 | $31.23 | $30.00 | $31.00 | $26.79 | 2,004 |
2018-05-22 | $30.17 | $31.10 | $30.17 | $31.10 | $26.87 | 2,051 |
2018-05-21 | $30.20 | $31.00 | $30.20 | $31.00 | $26.79 | 484 |
2018-05-18 | $29.98 | $30.77 | $29.98 | $30.70 | $26.53 | 2,505 |
2018-05-17 | $30.03 | $30.03 | $30.03 | $30.03 | $25.95 | 163 |
2018-05-16 | $30.02 | $30.02 | $30.02 | $30.02 | $25.94 | 51 |
2018-05-15 | $30.02 | $30.05 | $29.92 | $30.02 | $25.94 | 1,554 |
2018-05-14 | $30.00 | $30.15 | $30.00 | $30.15 | $26.05 | 5,095 |
2018-05-11 | $30.56 | $30.56 | $30.50 | $30.50 | $26.36 | 539 |
2018-05-10 | $30.21 | $30.53 | $30.21 | $30.53 | $26.38 | 442 |
2018-05-09 | $29.83 | $30.34 | $29.83 | $30.32 | $26.20 | 3,648 |
2018-05-08 | $29.77 | $29.98 | $29.77 | $29.97 | $25.90 | 637 |
2018-05-07 | $30.17 | $30.17 | $30.17 | $30.17 | $26.07 | 19 |
2018-05-04 | $29.57 | $30.19 | $29.57 | $30.17 | $26.07 | 3,528 |
2018-05-03 | $29.18 | $29.18 | $29.18 | $29.18 | $25.21 | 104 |
2018-05-02 | $29.42 | $29.70 | $29.42 | $29.70 | $25.66 | 1,721 |
2018-05-01 | $29.33 | $29.42 | $29.33 | $29.34 | $25.35 | 468 |
2018-04-30 | $29.48 | $29.83 | $29.48 | $29.83 | $25.78 | 1,012 |
2018-04-27 | $29.21 | $29.51 | $29.21 | $29.42 | $25.42 | 1,057 |
2018-04-26 | $28.99 | $29.51 | $28.99 | $29.51 | $25.50 | 2,233 |
2018-04-25 | $28.84 | $29.01 | $28.84 | $29.01 | $25.07 | 946 |
2018-04-24 | $29.41 | $29.92 | $29.17 | $29.17 | $25.21 | 2,838 |
2018-04-23 | $28.94 | $29.04 | $28.92 | $28.92 | $24.99 | 405 |
2018-04-20 | $28.93 | $28.93 | $28.83 | $28.83 | $24.91 | 1,908 |
2018-04-19 | $29.18 | $29.41 | $29.18 | $29.41 | $25.41 | 2,233 |
2018-04-18 | $29.40 | $29.50 | $29.40 | $29.50 | $25.49 | 2,431 |
2018-04-17 | $29.04 | $29.15 | $29.04 | $29.15 | $25.19 | 850 |
2018-04-16 | $29.19 | $29.21 | $29.19 | $29.21 | $25.24 | 611 |
2018-04-13 | $29.50 | $29.50 | $29.50 | $29.50 | $25.49 | 32 |
2018-04-12 | $29.34 | $29.50 | $29.34 | $29.50 | $25.49 | 3,854 |
2018-04-11 | $29.36 | $29.36 | $29.36 | $29.36 | $25.37 | 186 |
2018-04-10 | $29.04 | $29.20 | $29.04 | $29.20 | $25.23 | 323 |
2018-04-09 | $28.69 | $28.69 | $28.69 | $28.69 | $24.79 | 12 |
2018-04-06 | $29.09 | $29.25 | $28.61 | $28.69 | $24.79 | 1,946 |
2018-04-05 | $29.03 | $29.12 | $29.03 | $29.12 | $25.16 | 306 |
2018-04-04 | $27.93 | $28.65 | $27.93 | $28.65 | $24.76 | 418 |
2018-04-03 | $28.82 | $28.82 | $28.82 | $28.82 | $24.90 | 448 |
2018-04-02 | $29.05 | $29.05 | $28.66 | $28.69 | $24.79 | 470 |
2018-03-29 | $29.20 | $29.20 | $29.05 | $29.05 | $25.10 | 306 |
2018-03-28 | $29.32 | $29.32 | $29.32 | $29.32 | $25.34 | 21 |
2018-03-27 | $29.17 | $29.32 | $29.17 | $29.32 | $25.34 | 555 |
2018-03-26 | $29.24 | $29.24 | $29.24 | $29.24 | $25.27 | 302 |
2018-03-23 | $28.83 | $28.83 | $28.79 | $28.79 | $24.88 | 516 |
2018-03-22 | $29.94 | $29.94 | $29.94 | $29.94 | $25.87 | 73 |
2018-03-21 | $29.94 | $29.94 | $29.94 | $29.94 | $25.87 | 72 |
2018-03-20 | $29.94 | $29.94 | $29.94 | $29.94 | $25.87 | 300 |
2018-03-19 | $29.52 | $29.52 | $29.52 | $29.52 | $25.51 | 359 |
2018-03-16 | $30.01 | $30.01 | $30.01 | $30.01 | $25.93 | 0 |
2018-03-15 | $30.01 | $30.01 | $30.01 | $30.01 | $25.93 | 200 |
2018-03-14 | $29.96 | $29.96 | $29.96 | $29.96 | $25.89 | 10 |
2018-03-13 | $30.15 | $30.25 | $29.80 | $29.96 | $25.89 | 2,822 |
2018-03-12 | $29.91 | $30.21 | $29.91 | $30.21 | $26.10 | 12,057 |
2018-03-09 | $29.02 | $29.02 | $29.02 | $29.02 | $25.08 | 0 |
2018-03-08 | $29.02 | $29.02 | $29.02 | $29.02 | $25.08 | 0 |
2018-03-07 | $29.02 | $29.02 | $29.02 | $29.02 | $25.08 | 300 |
2018-03-06 | $29.27 | $29.27 | $29.27 | $29.27 | $25.29 | 1,633 |
2018-03-05 | $28.92 | $28.92 | $28.92 | $28.92 | $24.99 | 0 |
2018-03-02 | $28.79 | $29.10 | $28.79 | $28.92 | $24.99 | 788 |
2018-03-01 | $29.32 | $29.32 | $29.32 | $29.32 | $25.34 | 101 |
2018-02-28 | $29.15 | $29.15 | $29.15 | $29.15 | $25.19 | 148 |
2018-02-27 | $29.59 | $29.59 | $29.59 | $29.59 | $25.57 | 0 |
2018-02-26 | $29.59 | $29.59 | $29.59 | $29.59 | $25.57 | 200 |
2018-02-23 | $29.60 | $29.60 | $29.53 | $29.60 | $25.58 | 1,045 |
2018-02-22 | $29.51 | $29.51 | $29.51 | $29.51 | $25.50 | 0 |
2018-02-21 | $29.51 | $29.51 | $29.51 | $29.51 | $25.50 | 400 |
2018-02-20 | $29.00 | $29.20 | $29.00 | $29.20 | $25.23 | 367 |
2018-02-16 | $29.21 | $29.21 | $29.21 | $29.21 | $25.24 | 76 |
2018-02-15 | $29.21 | $29.21 | $29.21 | $29.21 | $25.24 | 100 |
2018-02-14 | $29.10 | $29.10 | $29.07 | $29.07 | $25.12 | 879 |
2018-02-13 | $28.31 | $28.31 | $28.31 | $28.31 | $24.46 | 21 |
2018-02-12 | $28.31 | $28.31 | $28.31 | $28.31 | $24.46 | 76 |
2018-02-09 | $27.88 | $28.47 | $27.57 | $28.31 | $24.46 | 4,502 |
2018-02-08 | $28.45 | $28.45 | $28.45 | $28.45 | $24.58 | 217 |
2018-02-07 | $30.36 | $30.36 | $30.36 | $30.36 | $26.23 | 190 |
2018-02-06 | $30.36 | $30.36 | $30.36 | $30.36 | $26.23 | 34 |
2018-02-05 | $30.36 | $30.36 | $30.36 | $30.36 | $26.23 | 0 |
2018-02-02 | $30.36 | $30.36 | $30.36 | $30.36 | $26.23 | 33 |
2018-02-01 | $30.36 | $30.36 | $30.36 | $30.36 | $26.23 | 0 |
2018-01-31 | $30.54 | $30.54 | $30.36 | $30.36 | $26.23 | 1,223 |
2018-01-30 | $30.11 | $30.18 | $30.11 | $30.18 | $26.08 | 230 |
2018-01-29 | $30.53 | $30.63 | $30.52 | $30.63 | $26.47 | 1,336 |
2018-01-26 | $30.59 | $30.59 | $30.59 | $30.59 | $26.43 | 1 |
2018-01-25 | $30.59 | $30.59 | $30.59 | $30.59 | $26.43 | 551 |
2018-01-24 | $30.70 | $30.70 | $30.54 | $30.54 | $26.39 | 1,712 |
2018-01-23 | $30.22 | $30.22 | $30.22 | $30.22 | $26.11 | 35 |
2018-01-22 | $30.27 | $30.27 | $30.13 | $30.22 | $26.11 | 6,219 |
2018-01-19 | $30.10 | $30.16 | $30.06 | $30.15 | $26.05 | 2,450 |
2018-01-18 | $29.93 | $29.98 | $29.93 | $29.98 | $25.91 | 336 |
2018-01-17 | $29.93 | $29.93 | $29.93 | $29.93 | $25.86 | 182 |
2018-01-16 | $29.74 | $29.74 | $29.74 | $29.74 | $25.70 | 41 |
2018-01-12 | $29.58 | $29.74 | $29.58 | $29.74 | $25.70 | 574 |
2018-01-11 | $29.57 | $29.57 | $29.57 | $29.57 | $25.55 | 0 |
2018-01-10 | $29.59 | $29.74 | $29.57 | $29.57 | $25.55 | 13,383 |
2018-01-09 | $29.67 | $29.67 | $29.67 | $29.67 | $25.64 | 400 |
2018-01-08 | $29.65 | $29.65 | $29.65 | $29.65 | $25.62 | 31 |
2018-01-05 | $29.67 | $29.67 | $29.50 | $29.65 | $25.62 | 2,173 |
2018-01-04 | $29.44 | $29.44 | $29.44 | $29.44 | $25.44 | 65 |
2018-01-03 | $29.44 | $29.44 | $29.44 | $29.44 | $25.44 | 226 |
2018-01-02 | $29.00 | $29.20 | $28.99 | $29.12 | $25.16 | 3,000 |
2017-12-29 | $28.41 | $28.41 | $28.41 | $28.41 | $24.55 | 6 |
2017-12-28 | $28.41 | $28.41 | $28.41 | $28.41 | $24.55 | 36 |
2017-12-27 | $28.41 | $28.41 | $28.41 | $28.41 | $24.55 | 34 |
2017-12-26 | $28.41 | $28.41 | $28.41 | $28.41 | $24.55 | 393 |
2017-12-22 | $28.15 | $28.15 | $28.15 | $28.15 | $24.32 | 69 |
2017-12-21 | $28.15 | $28.15 | $28.15 | $28.15 | $24.32 | 268 |
2017-12-20 | $28.29 | $28.44 | $28.28 | $28.44 | $24.57 | 3,782 |
2017-12-19 | $28.43 | $28.43 | $28.31 | $28.31 | $24.46 | 936 |
2017-12-18 | $29.14 | $29.14 | $29.14 | $29.14 | $24.71 | 350 |
2017-12-15 | $28.58 | $28.58 | $28.58 | $28.58 | $24.24 | 32 |
2017-12-14 | $28.58 | $28.58 | $28.58 | $28.58 | $24.24 | 0 |
2017-12-13 | $28.58 | $28.58 | $28.58 | $28.58 | $24.24 | 0 |
2017-12-12 | $28.58 | $28.58 | $28.58 | $28.58 | $24.24 | 1,700 |
2017-12-11 | $28.48 | $28.48 | $28.48 | $28.48 | $24.15 | 59 |
2017-12-08 | $28.48 | $28.48 | $28.48 | $28.48 | $24.15 | 0 |
2017-12-07 | $28.35 | $28.48 | $28.35 | $28.48 | $24.15 | 400 |
2017-12-06 | $28.78 | $28.78 | $28.78 | $28.78 | $24.41 | 9 |
2017-12-05 | $28.78 | $28.78 | $28.78 | $28.78 | $24.41 | 314 |
2017-12-04 | $28.61 | $28.61 | $28.61 | $28.61 | $24.26 | 147 |
2017-12-01 | $28.45 | $28.45 | $28.45 | $28.45 | $24.13 | 302 |
2017-11-30 | $29.34 | $29.34 | $29.34 | $29.34 | $24.88 | 6 |
2017-11-29 | $29.34 | $29.34 | $29.34 | $29.34 | $24.88 | 0 |
2017-11-28 | $29.34 | $29.34 | $29.34 | $29.34 | $24.88 | 3 |
2017-11-27 | $29.50 | $29.50 | $29.34 | $29.34 | $24.88 | 718 |
2017-11-24 | $29.01 | $29.01 | $29.01 | $29.01 | $24.60 | 25 |
2017-11-22 | $29.01 | $29.01 | $29.01 | $29.01 | $24.60 | 85 |
2017-11-21 | $29.01 | $29.01 | $29.01 | $29.01 | $24.60 | 83 |
2017-11-20 | $29.01 | $29.01 | $29.01 | $29.01 | $24.60 | 88 |
2017-11-17 | $29.01 | $29.01 | $29.01 | $29.01 | $24.60 | 310 |
2017-11-16 | $29.11 | $29.11 | $29.10 | $29.10 | $24.68 | 861 |
2017-11-15 | $28.77 | $28.89 | $28.77 | $28.89 | $24.50 | 896 |
2017-11-14 | $29.24 | $29.24 | $29.24 | $29.24 | $24.79 | 2 |
2017-11-13 | $29.24 | $29.24 | $29.24 | $29.24 | $24.79 | 14 |
2017-11-10 | $29.24 | $29.24 | $29.24 | $29.24 | $24.80 | 0 |
2017-11-09 | $29.24 | $29.24 | $29.24 | $29.24 | $24.79 | 4 |
2017-11-08 | $29.24 | $29.24 | $29.24 | $29.24 | $24.79 | 89 |
2017-11-07 | $29.32 | $29.32 | $29.24 | $29.24 | $24.79 | 207 |
2017-11-06 | $29.14 | $29.14 | $29.06 | $29.06 | $24.64 | 394 |
2017-11-03 | $28.70 | $28.70 | $28.70 | $28.70 | $24.34 | 0 |
2017-11-02 | $28.70 | $28.70 | $28.70 | $28.70 | $24.34 | 0 |
2017-11-01 | $28.70 | $28.70 | $28.70 | $28.70 | $24.34 | 2 |
2017-10-31 | $28.70 | $28.70 | $28.70 | $28.70 | $24.34 | 0 |
2017-10-30 | $28.70 | $28.70 | $28.70 | $28.70 | $24.34 | 0 |
2017-10-27 | $28.70 | $28.70 | $28.70 | $28.70 | $24.34 | 0 |
2017-10-26 | $28.70 | $28.70 | $28.70 | $28.70 | $24.34 | 4 |
2017-10-25 | $28.70 | $28.70 | $28.70 | $28.70 | $24.34 | 10 |
2017-10-24 | $28.69 | $28.70 | $28.69 | $28.70 | $24.34 | 352 |
2017-10-23 | $28.62 | $28.62 | $28.62 | $28.62 | $24.27 | 0 |
2017-10-20 | $28.67 | $28.67 | $28.62 | $28.62 | $24.27 | 727 |
2017-10-19 | $28.70 | $28.70 | $28.56 | $28.63 | $24.28 | 3,740 |
2017-10-18 | $28.80 | $28.89 | $28.80 | $28.89 | $24.50 | 672 |
2017-10-17 | $28.71 | $28.71 | $28.71 | $28.71 | $24.35 | 199 |
2017-10-16 | $28.84 | $28.84 | $28.80 | $28.80 | $24.43 | 1,100 |
2017-10-13 | $28.74 | $28.74 | $28.74 | $28.74 | $24.37 | 150 |
2017-10-12 | $28.61 | $28.61 | $28.61 | $28.61 | $24.26 | 875 |
2017-10-11 | $28.27 | $28.27 | $28.27 | $28.27 | $23.97 | 69 |
2017-10-10 | $28.27 | $28.27 | $28.27 | $28.27 | $23.97 | 0 |
2017-10-09 | $28.27 | $28.27 | $28.27 | $28.27 | $23.97 | 0 |
2017-10-06 | $28.27 | $28.27 | $28.27 | $28.27 | $23.97 | 0 |
2017-10-05 | $28.27 | $28.27 | $28.27 | $28.27 | $23.97 | 170 |
2017-10-04 | $28.15 | $28.15 | $28.01 | $28.01 | $23.75 | 374 |
2017-10-03 | $27.91 | $27.91 | $27.91 | $27.91 | $23.67 | 2 |
2017-10-02 | $27.91 | $27.91 | $27.91 | $27.91 | $23.67 | 459 |
2017-09-29 | $27.50 | $27.50 | $27.50 | $27.50 | $23.32 | 0 |
2017-09-28 | $27.50 | $27.50 | $27.50 | $27.50 | $23.32 | 100 |
2017-09-27 | $27.62 | $27.62 | $27.62 | $27.62 | $23.42 | 0 |
2017-09-26 | $27.62 | $27.62 | $27.62 | $27.62 | $23.42 | 109 |
2017-09-25 | $27.80 | $27.80 | $27.48 | $27.48 | $23.30 | 468 |
2017-09-22 | $27.91 | $27.91 | $27.84 | $27.87 | $23.63 | 13,185 |
2017-09-21 | $28.27 | $28.27 | $28.27 | $28.27 | $23.97 | 0 |
2017-09-20 | $28.27 | $28.27 | $28.27 | $28.27 | $23.97 | 0 |
2017-09-19 | $28.23 | $28.34 | $28.20 | $28.27 | $23.97 | 6,780 |
2017-09-18 | $28.19 | $28.19 | $28.19 | $28.19 | $23.91 | 311 |
2017-09-15 | $27.85 | $27.85 | $27.85 | $27.85 | $23.62 | 0 |
2017-09-14 | $27.85 | $27.85 | $27.85 | $27.85 | $23.62 | 0 |
2017-09-13 | $27.86 | $27.86 | $27.85 | $27.85 | $23.62 | 458 |
2017-09-12 | $27.67 | $27.67 | $27.67 | $27.67 | $23.47 | 0 |
2017-09-11 | $27.67 | $27.67 | $27.67 | $27.67 | $23.47 | 0 |
2017-09-08 | $27.64 | $27.67 | $27.64 | $27.67 | $23.47 | 270 |
2017-09-07 | $27.49 | $27.49 | $27.46 | $27.46 | $23.29 | 423 |
2017-09-06 | $27.40 | $27.40 | $27.40 | $27.40 | $23.23 | 166 |
2017-09-05 | $27.28 | $27.29 | $27.27 | $27.27 | $23.13 | 6,309 |
2017-09-01 | $27.62 | $27.68 | $27.62 | $27.68 | $23.47 | 3,949 |
2017-08-31 | $27.60 | $27.60 | $27.60 | $27.60 | $23.41 | 516 |
2017-08-30 | $27.37 | $27.37 | $27.37 | $27.37 | $23.21 | 2 |
2017-08-29 | $27.37 | $27.37 | $27.37 | $27.37 | $23.21 | 380 |
2017-08-28 | $27.83 | $27.83 | $27.83 | $27.83 | $23.60 | 4 |
2017-08-25 | $27.79 | $27.83 | $27.73 | $27.83 | $23.60 | 1,122 |
2017-08-24 | $27.65 | $27.70 | $27.55 | $27.70 | $23.49 | 3,827 |
2017-08-23 | $27.58 | $27.58 | $27.58 | $27.58 | $23.39 | 640 |
2017-08-22 | $27.33 | $27.33 | $27.33 | $27.33 | $23.18 | 30 |
2017-08-21 | $27.33 | $27.33 | $27.33 | $27.33 | $23.18 | 10 |
2017-08-18 | $27.33 | $27.33 | $27.33 | $27.33 | $23.18 | 0 |
2017-08-17 | $27.33 | $27.33 | $27.33 | $27.33 | $23.18 | 39 |
2017-08-16 | $27.33 | $27.33 | $27.33 | $27.33 | $23.18 | 100 |
2017-08-15 | $27.07 | $27.07 | $26.99 | $27.03 | $22.92 | 8,576 |
2017-08-14 | $27.05 | $27.08 | $27.05 | $27.08 | $22.96 | 770 |
2017-08-11 | $27.02 | $27.02 | $27.02 | $27.02 | $22.92 | 0 |
2017-08-10 | $26.99 | $27.02 | $26.97 | $27.02 | $22.92 | 1,176 |
2017-08-09 | $27.45 | $27.45 | $27.45 | $27.45 | $23.28 | 90 |
2017-08-08 | $27.45 | $27.45 | $27.45 | $27.45 | $23.28 | 30 |
2017-08-07 | $27.45 | $27.45 | $27.45 | $27.45 | $23.28 | 75 |
2017-08-04 | $27.20 | $27.45 | $27.20 | $27.45 | $23.28 | 1,456 |
2017-08-03 | $27.26 | $27.26 | $27.26 | $27.26 | $23.12 | 0 |
2017-08-02 | $27.45 | $27.45 | $27.24 | $27.26 | $23.12 | 3,533 |
2017-08-01 | $27.45 | $27.45 | $27.22 | $27.28 | $23.13 | 18,525 |
2017-07-31 | $27.11 | $27.11 | $27.11 | $27.11 | $22.99 | 100 |
2017-07-28 | $27.22 | $27.22 | $27.22 | $27.22 | $23.08 | 180 |
2017-07-27 | $27.27 | $27.27 | $27.27 | $27.27 | $23.13 | 8 |
2017-07-26 | $27.27 | $27.27 | $27.27 | $27.27 | $23.13 | 0 |
2017-07-25 | $27.27 | $27.27 | $27.27 | $27.27 | $23.13 | 0 |
2017-07-24 | $27.17 | $27.27 | $27.11 | $27.27 | $23.13 | 2,150 |
2017-07-21 | $27.07 | $27.07 | $27.07 | $27.07 | $22.96 | 0 |
2017-07-20 | $27.07 | $27.07 | $27.07 | $27.07 | $22.96 | 14 |
2017-07-19 | $27.04 | $27.10 | $27.04 | $27.07 | $22.96 | 1,219 |
2017-07-18 | $26.75 | $26.83 | $26.75 | $26.80 | $22.73 | 702 |
2017-07-17 | $26.84 | $26.95 | $26.84 | $26.86 | $22.78 | 1,641 |
2017-07-14 | $27.00 | $27.07 | $26.95 | $27.07 | $22.96 | 1,925 |
2017-07-13 | $26.88 | $26.88 | $26.88 | $26.88 | $22.80 | 42 |
2017-07-12 | $26.82 | $26.88 | $26.82 | $26.88 | $22.80 | 304 |
2017-07-11 | $26.57 | $26.69 | $26.57 | $26.69 | $22.63 | 1,269 |
2017-07-10 | $26.38 | $26.38 | $26.38 | $26.38 | $22.37 | 513 |
2017-07-07 | $26.44 | $26.44 | $26.44 | $26.44 | $22.42 | 0 |
2017-07-06 | $26.44 | $26.44 | $26.44 | $26.44 | $22.42 | 594 |
2017-07-05 | $26.53 | $26.53 | $26.30 | $26.49 | $22.46 | 2,824 |
2017-07-03 | $26.55 | $26.59 | $26.48 | $26.55 | $22.52 | 19,134 |
2017-06-30 | $26.49 | $26.49 | $26.49 | $26.49 | $22.47 | 34 |
2017-06-29 | $26.49 | $26.49 | $26.49 | $26.49 | $22.47 | 1 |
2017-06-28 | $26.49 | $26.49 | $26.49 | $26.49 | $22.47 | 11 |
2017-06-27 | $26.49 | $26.49 | $26.49 | $26.49 | $22.47 | 23 |
2017-06-26 | $26.49 | $26.49 | $26.49 | $26.49 | $22.47 | 1,210 |
2017-06-23 | $26.36 | $26.36 | $26.36 | $26.36 | $22.36 | 0 |
2017-06-22 | $26.31 | $26.36 | $26.30 | $26.36 | $22.36 | 1,860 |
2017-06-21 | $26.34 | $26.34 | $26.34 | $26.34 | $22.34 | 100 |
2017-06-20 | $26.37 | $26.37 | $26.37 | $26.37 | $22.19 | 32 |
2017-06-19 | $26.37 | $26.37 | $26.37 | $26.37 | $22.19 | 3 |
2017-06-16 | $26.37 | $26.37 | $26.37 | $26.37 | $22.19 | 254 |
2017-06-15 | $26.28 | $26.31 | $26.24 | $26.31 | $22.14 | 463 |
2017-06-14 | $26.45 | $26.52 | $26.44 | $26.52 | $22.32 | 2,915 |
2017-06-13 | $26.55 | $26.55 | $26.54 | $26.54 | $22.34 | 1,000 |
2017-06-12 | $26.25 | $26.25 | $26.25 | $26.25 | $22.09 | 153 |
2017-06-09 | $26.62 | $26.62 | $26.47 | $26.47 | $22.28 | 209 |
2017-06-08 | $26.52 | $26.52 | $26.52 | $26.52 | $22.32 | 114 |
2017-06-07 | $26.31 | $26.31 | $26.31 | $26.31 | $22.14 | 0 |
2017-06-06 | $26.27 | $26.31 | $26.27 | $26.31 | $22.14 | 400 |
2017-06-05 | $26.25 | $26.25 | $26.25 | $26.25 | $22.09 | 0 |
2017-06-02 | $26.25 | $26.25 | $26.25 | $26.25 | $22.09 | 0 |
2017-06-01 | $26.25 | $26.29 | $26.25 | $26.25 | $22.09 | 2,357 |
2017-05-31 | $26.13 | $26.13 | $26.13 | $26.13 | $21.99 | 143 |
2017-05-30 | $26.31 | $26.31 | $26.31 | $26.31 | $22.14 | 0 |
2017-05-26 | $26.31 | $26.31 | $26.31 | $26.31 | $22.14 | 470 |
2017-05-25 | $26.06 | $26.06 | $26.06 | $26.06 | $21.93 | 0 |
2017-05-24 | $26.06 | $26.06 | $26.06 | $26.06 | $21.93 | 181 |
2017-05-23 | $26.18 | $26.18 | $26.18 | $26.18 | $22.03 | 779 |
2017-05-22 | $26.04 | $26.04 | $26.04 | $26.04 | $21.92 | 143 |
2017-05-19 | $25.98 | $25.98 | $25.98 | $25.98 | $21.87 | 106 |
2017-05-18 | $25.81 | $25.85 | $25.81 | $25.85 | $21.76 | 250 |
2017-05-17 | $25.83 | $25.83 | $25.83 | $25.83 | $21.74 | 648 |
2017-05-16 | $26.03 | $26.05 | $26.03 | $26.05 | $21.92 | 1,557 |
2017-05-15 | $26.00 | $26.00 | $26.00 | $26.00 | $21.88 | 1,022 |
2017-05-12 | $25.96 | $25.96 | $25.96 | $25.96 | $21.85 | 302 |
2017-05-11 | $25.84 | $25.85 | $25.83 | $25.85 | $21.76 | 1,704 |
2017-05-10 | $25.83 | $25.83 | $25.83 | $25.83 | $21.74 | 0 |
2017-05-09 | $25.83 | $25.83 | $25.83 | $25.83 | $21.74 | 1,050 |
2017-05-08 | $25.61 | $25.61 | $25.60 | $25.60 | $21.55 | 1,700 |
2017-05-05 | $25.72 | $25.72 | $25.72 | $25.72 | $21.65 | 42 |
2017-05-04 | $25.72 | $25.72 | $25.72 | $25.72 | $21.65 | 0 |
2017-05-03 | $25.72 | $25.72 | $25.72 | $25.72 | $21.65 | 1 |
2017-05-02 | $25.65 | $25.72 | $25.65 | $25.72 | $21.65 | 504 |
2017-05-01 | $25.60 | $25.68 | $25.60 | $25.68 | $21.61 | 778 |
2017-04-28 | $25.47 | $25.48 | $25.47 | $25.48 | $21.45 | 2,003 |
2017-04-27 | $25.50 | $25.50 | $25.50 | $25.50 | $21.46 | 150 |
2017-04-26 | $25.48 | $25.48 | $25.48 | $25.48 | $21.44 | 19 |
2017-04-25 | $25.51 | $25.51 | $25.48 | $25.48 | $21.44 | 470 |
2017-04-24 | $25.28 | $25.28 | $25.28 | $25.28 | $21.28 | 982 |
2017-04-21 | $24.98 | $25.04 | $24.98 | $25.04 | $21.08 | 2,451 |
2017-04-20 | $25.03 | $25.05 | $25.03 | $25.05 | $21.08 | 252 |
2017-04-19 | $24.89 | $24.89 | $24.89 | $24.89 | $20.95 | 218 |
2017-04-18 | $25.04 | $25.04 | $25.04 | $25.04 | $21.07 | 119 |
2017-04-17 | $25.16 | $25.19 | $25.09 | $25.09 | $21.12 | 300 |
2017-04-13 | $24.98 | $25.14 | $24.98 | $25.14 | $21.16 | 3,204 |
2017-04-12 | $25.25 | $25.25 | $25.25 | $25.25 | $21.25 | 7 |
2017-04-11 | $25.25 | $25.25 | $25.25 | $25.25 | $21.25 | 65 |
2017-04-10 | $25.25 | $25.25 | $25.25 | $25.25 | $21.25 | 0 |
2017-04-07 | $25.25 | $25.25 | $25.25 | $25.25 | $21.25 | 0 |
2017-04-06 | $25.25 | $25.25 | $25.25 | $25.25 | $21.25 | 41 |
2017-04-05 | $25.25 | $25.25 | $25.25 | $25.25 | $21.25 | 109 |
2017-04-04 | $25.25 | $25.25 | $25.25 | $25.25 | $21.25 | 300 |
2017-04-03 | $25.25 | $25.25 | $25.25 | $25.25 | $21.25 | 153 |
2017-03-31 | $25.12 | $25.13 | $25.08 | $25.13 | $21.15 | 1,315 |
2017-03-30 | $25.22 | $25.22 | $25.22 | $25.22 | $21.23 | 343 |
2017-03-29 | $25.26 | $25.26 | $25.26 | $25.26 | $21.26 | 155 |
2017-03-28 | $24.96 | $24.96 | $24.96 | $24.96 | $21.01 | 72 |
2017-03-27 | $24.85 | $24.96 | $24.85 | $24.96 | $21.01 | 1,552 |
2017-03-24 | $24.90 | $25.15 | $24.90 | $25.15 | $21.16 | 1,933 |
2017-03-23 | $24.77 | $24.77 | $24.77 | $24.77 | $20.85 | 77 |
2017-03-22 | $24.74 | $24.77 | $24.74 | $24.77 | $20.85 | 776 |
2017-03-21 | $25.05 | $25.05 | $25.03 | $25.04 | $21.07 | 550 |
2017-03-20 | $25.09 | $25.09 | $25.09 | $25.09 | $21.12 | 0 |
2017-03-17 | $25.09 | $25.09 | $25.09 | $25.09 | $21.12 | 0 |
2017-03-16 | $25.09 | $25.09 | $25.09 | $25.09 | $21.12 | 327 |
2017-03-15 | $24.57 | $24.57 | $24.57 | $24.57 | $20.68 | 50 |
2017-03-14 | $24.57 | $24.57 | $24.57 | $24.57 | $20.68 | 0 |
2017-03-13 | $24.57 | $24.57 | $24.57 | $24.57 | $20.68 | 0 |
2017-03-10 | $24.57 | $24.57 | $24.57 | $24.57 | $20.68 | 0 |
2017-03-09 | $24.57 | $24.57 | $24.57 | $24.57 | $20.68 | 88 |
2017-03-08 | $24.57 | $24.57 | $24.57 | $24.57 | $20.68 | 40 |
2017-03-07 | $24.57 | $24.57 | $24.57 | $24.57 | $20.68 | 139 |
2017-03-06 | $24.57 | $24.57 | $24.57 | $24.57 | $20.68 | 31 |
2017-03-03 | $24.57 | $24.57 | $24.57 | $24.57 | $20.68 | 385 |
2017-03-02 | $24.76 | $24.76 | $24.76 | $24.76 | $20.84 | 356 |
2017-03-01 | $24.46 | $24.46 | $24.46 | $24.46 | $20.59 | 100 |
2017-02-28 | $24.33 | $24.49 | $24.33 | $24.49 | $20.61 | 1,294 |
2017-02-27 | $24.41 | $24.41 | $24.41 | $24.41 | $20.54 | 1 |
2017-02-24 | $24.30 | $24.41 | $24.30 | $24.41 | $20.54 | 359 |
2017-02-23 | $24.84 | $24.84 | $24.84 | $24.84 | $20.91 | 411 |
2017-02-22 | $24.73 | $24.73 | $24.71 | $24.71 | $20.80 | 1,539 |
2017-02-21 | $24.57 | $24.58 | $24.57 | $24.58 | $20.69 | 295 |
2017-02-17 | $24.27 | $24.55 | $24.27 | $24.55 | $20.66 | 945 |
2017-02-16 | $24.34 | $24.34 | $24.34 | $24.34 | $20.49 | 100 |
2017-02-15 | $24.48 | $24.48 | $24.48 | $24.48 | $20.60 | 0 |
2017-02-14 | $24.48 | $24.48 | $24.48 | $24.48 | $20.60 | 29 |
2017-02-13 | $24.44 | $24.49 | $24.33 | $24.48 | $20.60 | 4,034 |
2017-02-10 | $24.32 | $24.36 | $24.25 | $24.33 | $20.48 | 1,211 |
2017-02-09 | $24.00 | $24.00 | $24.00 | $24.00 | $20.20 | 0 |
2017-02-08 | $24.00 | $24.00 | $24.00 | $24.00 | $20.20 | 0 |
2017-02-07 | $24.00 | $24.00 | $24.00 | $24.00 | $20.20 | 83 |
2017-02-06 | $23.87 | $24.01 | $23.86 | $24.00 | $20.20 | 9,257 |
2017-02-03 | $24.12 | $24.12 | $24.03 | $24.07 | $20.25 | 4,744 |
2017-02-02 | $24.03 | $24.03 | $23.74 | $24.01 | $20.21 | 2,100 |
2017-02-01 | $23.89 | $23.89 | $23.83 | $23.85 | $20.07 | 3,552 |
2017-01-31 | $24.00 | $24.00 | $24.00 | $24.00 | $20.20 | 1 |
2017-01-30 | $24.00 | $24.00 | $24.00 | $24.00 | $20.20 | 604 |
2017-01-27 | $23.96 | $23.96 | $23.96 | $23.96 | $20.17 | 0 |
2017-01-26 | $23.96 | $23.96 | $23.96 | $23.96 | $20.17 | 0 |
2017-01-25 | $23.96 | $23.96 | $23.96 | $23.96 | $20.17 | 1,440 |
2017-01-24 | $23.65 | $23.65 | $23.65 | $23.65 | $19.91 | 269 |
2017-01-23 | $23.52 | $23.52 | $23.52 | $23.52 | $19.80 | 147 |
2017-01-20 | $23.59 | $23.59 | $23.48 | $23.48 | $19.76 | 1,340 |
2017-01-19 | $23.64 | $23.64 | $23.64 | $23.64 | $19.90 | 152 |
2017-01-18 | $23.57 | $23.65 | $23.50 | $23.62 | $19.88 | 3,950 |
2017-01-17 | $23.80 | $23.80 | $23.80 | $23.80 | $20.03 | 0 |
2017-01-13 | $23.85 | $23.85 | $23.76 | $23.80 | $20.03 | 1,301 |
2017-01-12 | $23.79 | $23.80 | $23.72 | $23.80 | $20.03 | 1,314 |
2017-01-11 | $23.67 | $23.70 | $23.67 | $23.70 | $19.95 | 690 |
2017-01-10 | $23.58 | $23.58 | $23.58 | $23.58 | $19.84 | 0 |
2017-01-09 | $23.60 | $23.60 | $23.46 | $23.58 | $19.84 | 1,311 |
2017-01-06 | $23.36 | $23.38 | $23.34 | $23.38 | $19.68 | 1,351 |
2017-01-05 | $23.40 | $23.40 | $23.40 | $23.40 | $19.69 | 200 |
2017-01-04 | $23.36 | $23.36 | $23.36 | $23.36 | $19.66 | 1,310 |
2017-01-03 | $22.87 | $22.87 | $22.87 | $22.87 | $19.25 | 0 |
2016-12-30 | $23.01 | $23.01 | $22.87 | $22.87 | $19.25 | 1,133 |
2016-12-29 | $22.93 | $22.96 | $22.93 | $22.96 | $19.32 | 423 |
2016-12-28 | $22.72 | $22.72 | $22.72 | $22.72 | $19.12 | 21 |
2016-12-27 | $22.72 | $22.72 | $22.72 | $22.72 | $19.12 | 266 |
2016-12-23 | $22.64 | $22.64 | $22.64 | $22.64 | $19.05 | 5 |
2016-12-22 | $22.64 | $22.64 | $22.64 | $22.64 | $19.05 | 380 |
2016-12-21 | $22.94 | $22.94 | $22.76 | $22.76 | $19.16 | 2,432 |
2016-12-20 | $23.14 | $23.14 | $23.14 | $23.14 | $19.20 | 80 |
2016-12-19 | $23.14 | $23.14 | $23.14 | $23.14 | $19.20 | 620 |
2016-12-16 | $23.33 | $23.33 | $23.33 | $23.33 | $19.36 | 46 |
2016-12-15 | $23.33 | $23.33 | $23.33 | $23.33 | $19.36 | 5 |
2016-12-14 | $23.33 | $23.33 | $23.33 | $23.33 | $19.36 | 0 |
2016-12-13 | $23.31 | $23.34 | $23.31 | $23.33 | $19.36 | 400 |
2016-12-12 | $23.51 | $23.51 | $23.51 | $23.51 | $19.51 | 0 |
2016-12-09 | $23.51 | $23.51 | $23.51 | $23.51 | $19.51 | 0 |
2016-12-08 | $23.64 | $23.64 | $23.51 | $23.51 | $19.51 | 3,221 |
2016-12-07 | $23.38 | $23.38 | $23.38 | $23.38 | $19.40 | 0 |
2016-12-06 | $23.38 | $23.38 | $23.38 | $23.38 | $19.40 | 30 |
2016-12-05 | $23.38 | $23.38 | $23.38 | $23.38 | $19.40 | 0 |
2016-12-02 | $23.35 | $23.38 | $23.35 | $23.38 | $19.40 | 2,360 |
2016-12-01 | $23.34 | $23.34 | $23.34 | $23.34 | $19.36 | 0 |
2016-11-30 | $23.34 | $23.34 | $23.34 | $23.34 | $19.36 | 40 |
2016-11-29 | $23.34 | $23.34 | $23.34 | $23.34 | $19.36 | 0 |
2016-11-28 | $23.34 | $23.34 | $23.34 | $23.34 | $19.36 | 48 |
2016-11-25 | $23.34 | $23.34 | $23.34 | $23.34 | $19.36 | 0 |
2016-11-23 | $23.34 | $23.34 | $23.34 | $23.34 | $19.36 | 0 |
2016-11-22 | $23.27 | $23.34 | $23.27 | $23.34 | $19.36 | 1,400 |
2016-11-21 | $22.91 | $22.91 | $22.91 | $22.91 | $19.01 | 61 |
2016-11-18 | $22.91 | $22.91 | $22.91 | $22.91 | $19.01 | 88 |
2016-11-17 | $22.91 | $22.91 | $22.91 | $22.91 | $19.01 | 25 |
2016-11-16 | $22.91 | $22.91 | $22.91 | $22.91 | $19.01 | 0 |
2016-11-15 | $22.91 | $22.91 | $22.91 | $22.91 | $19.01 | 192 |
2016-11-14 | $22.80 | $22.81 | $22.80 | $22.81 | $18.93 | 700 |
2016-11-11 | $22.83 | $22.84 | $22.79 | $22.84 | $18.95 | 3,287 |
2016-11-10 | $23.27 | $23.27 | $23.19 | $23.20 | $19.25 | 1,000 |
2016-11-09 | $23.29 | $23.44 | $23.26 | $23.42 | $19.43 | 2,707 |
2016-11-08 | $23.51 | $23.51 | $23.51 | $23.51 | $19.51 | 0 |
2016-11-07 | $23.51 | $23.51 | $23.51 | $23.51 | $19.51 | 100 |
2016-11-04 | $23.23 | $23.23 | $23.23 | $23.23 | $19.27 | 40 |
2016-11-03 | $23.23 | $23.23 | $23.23 | $23.23 | $19.27 | 0 |
2016-11-02 | $23.31 | $23.31 | $23.23 | $23.23 | $19.27 | 1,000 |
2016-11-01 | $23.87 | $23.87 | $23.87 | $23.87 | $19.80 | 54 |
2016-10-31 | $23.87 | $23.87 | $23.87 | $23.87 | $19.80 | 40 |
2016-10-28 | $23.87 | $23.87 | $23.87 | $23.87 | $19.80 | 0 |
2016-10-27 | $23.87 | $23.87 | $23.87 | $23.87 | $19.80 | 0 |
2016-10-26 | $23.87 | $23.87 | $23.87 | $23.87 | $19.80 | 1,100 |
2016-10-25 | $23.96 | $23.96 | $23.96 | $23.96 | $19.88 | 110 |
2016-10-24 | $23.96 | $23.96 | $23.96 | $23.96 | $19.88 | 267 |
2016-10-21 | $23.92 | $23.92 | $23.90 | $23.90 | $19.83 | 1,941 |
2016-10-20 | $23.74 | $23.74 | $23.74 | $23.74 | $19.70 | 0 |
2016-10-19 | $23.74 | $23.74 | $23.74 | $23.74 | $19.70 | 0 |
2016-10-18 | $23.74 | $23.74 | $23.74 | $23.74 | $19.70 | 18 |
2016-10-17 | $23.74 | $23.74 | $23.74 | $23.74 | $19.70 | 0 |
2016-10-14 | $23.74 | $23.74 | $23.74 | $23.74 | $19.70 | 0 |
2016-10-13 | $23.74 | $23.74 | $23.74 | $23.74 | $19.70 | 38 |
2016-10-12 | $23.74 | $23.74 | $23.74 | $23.74 | $19.70 | 0 |
2016-10-11 | $23.78 | $23.78 | $23.74 | $23.74 | $19.70 | 694 |
2016-10-10 | $24.12 | $24.12 | $24.12 | $24.12 | $20.01 | 0 |
2016-10-07 | $24.12 | $24.12 | $24.12 | $24.12 | $20.01 | 0 |
2016-10-06 | $24.12 | $24.12 | $24.12 | $24.12 | $20.01 | 0 |
2016-10-05 | $24.12 | $24.12 | $24.12 | $24.12 | $20.01 | 30 |
2016-10-04 | $24.12 | $24.12 | $24.12 | $24.12 | $20.01 | 0 |
2016-10-03 | $24.12 | $24.12 | $24.12 | $24.12 | $20.01 | 579 |
2016-09-30 | $24.05 | $24.05 | $24.05 | $24.05 | $19.95 | 56 |
2016-09-29 | $24.05 | $24.05 | $24.05 | $24.05 | $19.95 | 42 |
2016-09-28 | $24.05 | $24.05 | $24.05 | $24.05 | $19.95 | 0 |
2016-09-27 | $24.05 | $24.05 | $24.05 | $24.05 | $19.95 | 7 |
2016-09-26 | $24.05 | $24.05 | $24.05 | $24.05 | $19.95 | 0 |
2016-09-23 | $24.05 | $24.05 | $24.05 | $24.05 | $19.95 | 0 |
2016-09-22 | $24.05 | $24.05 | $24.05 | $24.05 | $19.95 | 0 |
2016-09-21 | $24.05 | $24.05 | $24.05 | $24.05 | $19.95 | 608 |
2016-09-20 | $23.77 | $23.77 | $23.77 | $23.77 | $19.72 | 0 |
2016-09-19 | $23.70 | $23.77 | $23.70 | $23.77 | $19.72 | 234 |
2016-09-16 | $23.42 | $23.42 | $23.42 | $23.42 | $19.43 | 0 |
2016-09-15 | $23.42 | $23.42 | $23.42 | $23.42 | $19.43 | 90 |
2016-09-14 | $23.39 | $23.45 | $23.39 | $23.42 | $19.43 | 3,010 |
2016-09-13 | $23.19 | $23.19 | $23.19 | $23.19 | $19.24 | 410 |
2016-09-12 | $23.42 | $23.58 | $23.42 | $23.58 | $19.56 | 4,833 |
2016-09-09 | $23.99 | $23.99 | $23.99 | $23.99 | $19.90 | 79 |
2016-09-08 | $24.02 | $24.02 | $23.97 | $23.99 | $19.90 | 2,239 |
2016-09-07 | $23.96 | $24.10 | $23.89 | $24.07 | $19.97 | 7,666 |
2016-09-06 | $23.67 | $23.67 | $23.67 | $23.67 | $19.64 | 77 |
2016-09-02 | $23.68 | $23.68 | $23.67 | $23.67 | $19.64 | 444 |
2016-09-01 | $23.65 | $23.65 | $23.65 | $23.65 | $19.62 | 36 |
2016-08-31 | $23.65 | $23.65 | $23.65 | $23.65 | $19.62 | 0 |
2016-08-30 | $23.67 | $23.67 | $23.61 | $23.65 | $19.62 | 1,467 |
2016-08-29 | $23.62 | $23.72 | $23.62 | $23.62 | $19.60 | 599 |
2016-08-26 | $23.65 | $23.65 | $23.65 | $23.65 | $19.62 | 0 |
2016-08-25 | $23.65 | $23.65 | $23.65 | $23.65 | $19.62 | 0 |
2016-08-24 | $23.65 | $23.65 | $23.65 | $23.65 | $19.62 | 69 |
2016-08-23 | $23.65 | $23.65 | $23.65 | $23.65 | $19.62 | 0 |
2016-08-22 | $23.65 | $23.65 | $23.65 | $23.65 | $19.62 | 0 |
2016-08-19 | $23.65 | $23.65 | $23.65 | $23.65 | $19.62 | 600 |
2016-08-18 | $23.65 | $23.65 | $23.65 | $23.65 | $19.62 | 0 |
2016-08-17 | $23.65 | $23.65 | $23.65 | $23.65 | $19.62 | 0 |
2016-08-16 | $23.65 | $23.65 | $23.65 | $23.65 | $19.62 | 0 |
2016-08-15 | $23.65 | $23.65 | $23.65 | $23.65 | $19.62 | 0 |
2016-08-12 | $23.65 | $23.65 | $23.65 | $23.65 | $19.62 | 0 |
2016-08-11 | $23.68 | $23.68 | $23.65 | $23.65 | $19.62 | 1,583 |
2016-08-10 | $23.68 | $23.68 | $23.68 | $23.68 | $19.65 | 0 |
2016-08-09 | $23.68 | $23.68 | $23.68 | $23.68 | $19.65 | 1,000 |
2016-08-08 | $23.36 | $23.36 | $23.36 | $23.36 | $19.38 | 0 |
2016-08-05 | $23.36 | $23.36 | $23.36 | $23.36 | $19.38 | 124 |
2016-08-04 | $23.08 | $23.08 | $23.08 | $23.08 | $19.15 | 100 |
2016-08-03 | $23.02 | $23.02 | $23.02 | $23.02 | $19.10 | 1,000 |
2016-08-02 | $23.10 | $23.10 | $23.10 | $23.10 | $19.17 | 300 |
2016-08-01 | $23.27 | $23.39 | $23.25 | $23.39 | $19.40 | 1,387 |
2016-07-29 | $23.31 | $23.31 | $23.31 | $23.31 | $19.34 | 0 |
2016-07-28 | $23.31 | $23.31 | $23.31 | $23.31 | $19.34 | 61 |
2016-07-27 | $23.38 | $23.38 | $23.31 | $23.31 | $19.34 | 1,932 |
2016-07-26 | $23.30 | $23.30 | $23.30 | $23.30 | $19.33 | 0 |
2016-07-25 | $23.30 | $23.30 | $23.30 | $23.30 | $19.33 | 0 |
2016-07-22 | $23.30 | $23.30 | $23.30 | $23.30 | $19.33 | 600 |
2016-07-21 | $23.03 | $23.03 | $23.03 | $23.03 | $19.11 | 0 |
2016-07-20 | $23.03 | $23.03 | $23.03 | $23.03 | $19.11 | 0 |
2016-07-19 | $23.03 | $23.03 | $23.03 | $23.03 | $19.11 | 311 |
2016-07-18 | $23.00 | $23.00 | $23.00 | $23.00 | $19.08 | 0 |
2016-07-15 | $23.00 | $23.00 | $23.00 | $23.00 | $19.08 | 0 |
2016-07-14 | $23.00 | $23.00 | $23.00 | $23.00 | $19.08 | 195 |
2016-07-13 | $22.82 | $22.88 | $22.82 | $22.88 | $18.98 | 517 |
2016-07-12 | $22.85 | $22.85 | $22.85 | $22.85 | $18.96 | 208 |
2016-07-11 | $22.73 | $22.73 | $22.73 | $22.73 | $18.86 | 398 |
2016-07-08 | $22.42 | $22.42 | $22.40 | $22.40 | $18.59 | 800 |
2016-07-07 | $22.19 | $22.29 | $22.19 | $22.28 | $18.49 | 3,645 |
2016-07-06 | $21.97 | $22.00 | $21.82 | $21.96 | $18.22 | 3,624 |
2016-07-05 | $21.89 | $22.04 | $21.89 | $22.04 | $18.29 | 9,791 |
2016-07-01 | $22.14 | $22.14 | $22.14 | $22.14 | $18.37 | 5 |
2016-06-30 | $22.14 | $22.14 | $22.14 | $22.14 | $18.37 | 395 |
2016-06-29 | $21.64 | $21.64 | $21.64 | $21.64 | $17.95 | 2 |
2016-06-28 | $21.64 | $21.64 | $21.64 | $21.64 | $17.95 | 142 |
2016-06-27 | $21.64 | $21.64 | $21.64 | $21.64 | $17.95 | 4 |
2016-06-24 | $21.64 | $21.64 | $21.64 | $21.64 | $17.95 | 51 |
2016-06-23 | $21.82 | $21.82 | $21.82 | $21.82 | $18.10 | 0 |
2016-06-22 | $21.82 | $21.82 | $21.82 | $21.82 | $18.10 | 0 |
2016-06-21 | $21.82 | $21.82 | $21.82 | $21.82 | $18.10 | 0 |
2016-06-20 | $21.82 | $21.82 | $21.82 | $21.82 | $17.96 | 0 |
2016-06-17 | $21.82 | $21.82 | $21.82 | $21.82 | $17.96 | 0 |
2016-06-16 | $21.82 | $21.82 | $21.82 | $21.82 | $17.96 | 43 |
2016-06-15 | $21.82 | $21.82 | $21.82 | $21.82 | $17.96 | 1,013 |
2016-06-14 | $21.63 | $21.71 | $21.61 | $21.71 | $17.87 | 6,314 |
2016-06-13 | $22.48 | $22.48 | $22.48 | $22.48 | $18.50 | 0 |
2016-06-10 | $22.48 | $22.48 | $22.48 | $22.48 | $18.50 | 0 |
2016-06-09 | $22.50 | $22.50 | $22.48 | $22.48 | $18.50 | 241 |
2016-06-08 | $22.75 | $22.75 | $22.75 | $22.75 | $18.73 | 517 |
2016-06-07 | $22.49 | $22.51 | $22.49 | $22.50 | $18.52 | 1,162 |
2016-06-06 | $22.48 | $22.48 | $22.34 | $22.40 | $18.44 | 3,300 |
2016-06-03 | $22.07 | $22.07 | $22.07 | $22.07 | $18.17 | 4 |
2016-06-02 | $22.11 | $22.11 | $22.07 | $22.07 | $18.17 | 1,000 |
2016-06-01 | $21.96 | $22.07 | $21.96 | $22.01 | $18.12 | 439 |
2016-05-31 | $21.28 | $21.28 | $21.28 | $21.28 | $17.51 | 56 |
2016-05-27 | $21.28 | $21.28 | $21.28 | $21.28 | $17.51 | 63 |
2016-05-26 | $21.28 | $21.28 | $21.28 | $21.28 | $17.51 | 1 |
2016-05-25 | $21.28 | $21.28 | $21.28 | $21.28 | $17.51 | 0 |
2016-05-24 | $21.28 | $21.28 | $21.28 | $21.28 | $17.51 | 13 |
2016-05-23 | $21.28 | $21.28 | $21.28 | $21.28 | $17.51 | 0 |
2016-05-20 | $21.28 | $21.28 | $21.28 | $21.28 | $17.51 | 85 |
2016-05-19 | $21.28 | $21.28 | $21.28 | $21.28 | $17.51 | 148 |
2016-05-18 | $21.61 | $21.61 | $21.61 | $21.61 | $17.79 | 100 |
2016-05-17 | $21.59 | $21.59 | $21.59 | $21.59 | $17.77 | 5 |
2016-05-16 | $21.59 | $21.59 | $21.59 | $21.59 | $17.77 | 0 |
2016-05-13 | $21.59 | $21.59 | $21.59 | $21.59 | $17.77 | 4 |
2016-05-12 | $21.59 | $21.59 | $21.59 | $21.59 | $17.77 | 0 |
2016-05-11 | $21.59 | $21.59 | $21.59 | $21.59 | $17.77 | 113 |
2016-05-10 | $21.73 | $21.73 | $21.64 | $21.64 | $17.81 | 1,344 |
2016-05-09 | $21.53 | $21.53 | $21.53 | $21.53 | $17.72 | 3 |
2016-05-06 | $21.42 | $21.53 | $21.42 | $21.53 | $17.72 | 420 |
2016-05-05 | $21.46 | $21.46 | $21.40 | $21.40 | $17.62 | 377 |
2016-05-04 | $21.87 | $21.87 | $21.87 | $21.87 | $18.00 | 3 |
2016-05-03 | $21.87 | $21.87 | $21.87 | $21.87 | $18.00 | 9 |
2016-05-02 | $21.78 | $21.87 | $21.78 | $21.87 | $18.00 | 3,721 |
2016-04-29 | $22.20 | $22.20 | $22.20 | $22.20 | $18.28 | 91 |
2016-04-28 | $22.20 | $22.20 | $22.20 | $22.20 | $18.28 | 0 |
2016-04-27 | $22.20 | $22.20 | $22.20 | $22.20 | $18.28 | 2 |
2016-04-26 | $22.20 | $22.20 | $22.20 | $22.20 | $18.28 | 1,725 |
2016-04-25 | $22.32 | $22.32 | $22.32 | $22.32 | $18.37 | 44 |
2016-04-22 | $22.27 | $22.32 | $22.27 | $22.32 | $18.37 | 485 |
2016-04-21 | $22.42 | $22.42 | $22.31 | $22.31 | $18.37 | 1,000 |
2016-04-20 | $22.16 | $22.16 | $22.16 | $22.16 | $18.24 | 64 |
2016-04-19 | $22.16 | $22.16 | $22.16 | $22.16 | $18.24 | 0 |
2016-04-18 | $22.16 | $22.16 | $22.16 | $22.16 | $18.24 | 414 |
2016-04-15 | $22.29 | $22.29 | $22.29 | $22.29 | $18.35 | 42 |
2016-04-14 | $22.29 | $22.29 | $22.29 | $22.29 | $18.35 | 100 |
2016-04-13 | $22.19 | $22.19 | $22.19 | $22.19 | $18.27 | 189 |
2016-04-12 | $21.40 | $21.40 | $21.40 | $21.40 | $17.62 | 0 |
2016-04-11 | $21.40 | $21.40 | $21.40 | $21.40 | $17.62 | 8 |
2016-04-08 | $21.40 | $21.40 | $21.40 | $21.40 | $17.62 | 0 |
2016-04-07 | $21.40 | $21.40 | $21.40 | $21.40 | $17.62 | 823 |
2016-04-06 | $21.47 | $21.47 | $21.47 | $21.47 | $17.68 | 351 |
2016-04-05 | $21.68 | $21.68 | $21.68 | $21.68 | $17.85 | 10 |
2016-04-04 | $21.68 | $21.68 | $21.68 | $21.68 | $17.85 | 535 |
2016-04-01 | $21.65 | $21.72 | $21.63 | $21.72 | $17.88 | 566 |
2016-03-31 | $21.99 | $21.99 | $21.99 | $21.99 | $18.10 | 0 |
2016-03-30 | $22.01 | $22.10 | $21.99 | $21.99 | $18.10 | 3,428 |
2016-03-29 | $21.72 | $21.72 | $21.72 | $21.72 | $17.88 | 480 |
2016-03-28 | $21.65 | $21.65 | $21.65 | $21.65 | $17.82 | 546 |
2016-03-24 | $21.73 | $21.73 | $21.73 | $21.73 | $17.89 | 6 |
2016-03-23 | $21.73 | $21.73 | $21.73 | $21.73 | $17.89 | 242 |
2016-03-22 | $22.05 | $22.05 | $22.05 | $22.05 | $18.15 | 0 |
2016-03-21 | $22.05 | $22.05 | $22.05 | $22.05 | $18.15 | 0 |
2016-03-18 | $22.05 | $22.05 | $22.05 | $22.05 | $18.15 | 215 |
2016-03-17 | $21.83 | $21.83 | $21.83 | $21.83 | $17.97 | 0 |
2016-03-16 | $21.83 | $21.83 | $21.83 | $21.83 | $17.97 | 0 |
2016-03-15 | $21.83 | $21.83 | $21.83 | $21.83 | $17.97 | 110 |
2016-03-14 | $21.83 | $21.83 | $21.83 | $21.83 | $17.97 | 1,535 |
2016-03-11 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
2016-03-10 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
2016-03-09 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
2016-03-08 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
2016-03-07 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
2016-03-04 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 0 |
2016-03-03 | $21.36 | $21.36 | $21.32 | $21.32 | $17.55 | 545 |
2016-03-02 | $21.09 | $21.12 | $21.09 | $21.12 | $17.39 | 1,992 |
2016-03-01 | $20.70 | $20.70 | $20.70 | $20.70 | $17.04 | 43 |
2016-02-29 | $20.70 | $20.70 | $20.70 | $20.70 | $17.04 | 805 |
2016-02-26 | $20.53 | $20.61 | $20.52 | $20.61 | $16.97 | 1,764 |
2016-02-25 | $20.24 | $20.24 | $20.24 | $20.24 | $16.66 | 0 |
2016-02-24 | $20.30 | $20.30 | $20.24 | $20.24 | $16.66 | 400 |
2016-02-23 | $20.60 | $20.60 | $20.60 | $20.60 | $16.96 | 242 |
2016-02-22 | $20.88 | $20.88 | $20.88 | $20.88 | $17.19 | 255 |
2016-02-19 | $20.58 | $20.58 | $20.58 | $20.58 | $16.94 | 250 |
2016-02-18 | $20.57 | $20.57 | $20.57 | $20.57 | $16.93 | 4 |
2016-02-17 | $20.57 | $20.57 | $20.57 | $20.57 | $16.93 | 8,421 |
2016-02-16 | $20.30 | $20.30 | $20.30 | $20.30 | $16.71 | 212 |
2016-02-12 | $19.67 | $19.67 | $19.67 | $19.67 | $16.19 | 71 |
2016-02-11 | $19.67 | $19.67 | $19.67 | $19.67 | $16.19 | 448 |
2016-02-10 | $19.90 | $19.90 | $19.90 | $19.90 | $16.38 | 206 |
2016-02-09 | $19.70 | $19.70 | $19.70 | $19.70 | $16.21 | 485 |
2016-02-08 | $20.37 | $20.37 | $20.37 | $20.37 | $16.77 | 0 |
2016-02-05 | $20.37 | $20.37 | $20.37 | $20.37 | $16.77 | 0 |
2016-02-04 | $20.37 | $20.37 | $20.37 | $20.37 | $16.77 | 0 |
2016-02-03 | $20.37 | $20.37 | $20.37 | $20.37 | $16.77 | 47 |
2016-02-02 | $20.28 | $20.40 | $20.21 | $20.37 | $16.77 | 3,937 |
2016-02-01 | $20.69 | $20.69 | $20.69 | $20.69 | $17.04 | 0 |
2016-01-29 | $20.69 | $20.69 | $20.69 | $20.69 | $17.04 | 661 |
2016-01-28 | $20.10 | $20.10 | $20.10 | $20.10 | $16.55 | 0 |
2016-01-27 | $20.10 | $20.10 | $20.10 | $20.10 | $16.55 | 153 |
2016-01-26 | $20.21 | $20.21 | $20.21 | $20.21 | $16.64 | 52 |
2016-01-25 | $20.29 | $20.29 | $20.21 | $20.21 | $16.64 | 408 |
2016-01-22 | $20.03 | $20.03 | $20.03 | $20.03 | $16.49 | 52 |
2016-01-21 | $20.04 | $20.04 | $20.03 | $20.03 | $16.49 | 321 |
2016-01-20 | $19.96 | $19.96 | $19.96 | $19.96 | $16.43 | 88 |
2016-01-19 | $19.96 | $19.96 | $19.96 | $19.96 | $16.43 | 11 |
2016-01-15 | $19.86 | $19.96 | $19.86 | $19.96 | $16.43 | 3,407 |
2016-01-14 | $20.35 | $20.63 | $20.24 | $20.53 | $16.90 | 4,170 |
2016-01-13 | $20.46 | $20.46 | $20.46 | $20.46 | $16.84 | 0 |
2016-01-12 | $20.48 | $20.50 | $20.46 | $20.46 | $16.84 | 1,981 |
2016-01-11 | $20.41 | $20.58 | $20.40 | $20.40 | $16.79 | 1,020 |
2016-01-08 | $20.65 | $20.65 | $20.55 | $20.55 | $16.92 | 800 |
2016-01-07 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 40 |
2016-01-06 | $21.32 | $21.32 | $21.32 | $21.32 | $17.55 | 1,092 |
2016-01-05 | $21.53 | $21.53 | $21.53 | $21.53 | $17.72 | 1 |
2016-01-04 | $21.39 | $21.53 | $21.39 | $21.53 | $17.72 | 417 |
2015-12-31 | $22.01 | $22.01 | $22.01 | $22.01 | $18.12 | 204 |
2015-12-30 | $22.00 | $22.07 | $22.00 | $22.07 | $18.17 | 908 |
2015-12-29 | $22.15 | $22.32 | $22.15 | $22.32 | $18.37 | 705 |
2015-12-28 | $21.97 | $22.06 | $21.90 | $21.95 | $18.07 | 3,097 |
2015-12-24 | $22.16 | $22.37 | $22.13 | $22.13 | $18.22 | 1,471 |
2015-12-23 | $22.14 | $22.14 | $22.14 | $22.14 | $18.23 | 322 |
2015-12-22 | $21.85 | $22.11 | $21.85 | $22.11 | $18.20 | 1,604 |
2015-12-21 | $21.91 | $22.11 | $21.87 | $21.89 | $18.02 | 8,900 |
2015-12-18 | $21.73 | $21.77 | $21.69 | $21.76 | $17.91 | 2,127 |
2015-12-17 | $21.91 | $21.91 | $21.86 | $21.86 | $18.00 | 451 |
2015-12-16 | $21.76 | $21.79 | $21.76 | $21.79 | $17.94 | 293 |
2015-12-15 | $22.69 | $22.69 | $22.69 | $22.69 | $17.59 | 61 |
2015-12-14 | $22.35 | $22.69 | $22.35 | $22.69 | $17.59 | 943 |
2015-12-11 | $22.61 | $22.62 | $22.55 | $22.62 | $17.54 | 1,104 |
2015-12-10 | $23.02 | $23.02 | $23.02 | $23.02 | $17.85 | 4 |
2015-12-09 | $23.19 | $23.19 | $23.02 | $23.02 | $17.85 | 2,082 |
2015-12-08 | $23.61 | $23.61 | $23.61 | $23.61 | $18.30 | 112 |
2015-12-07 | $23.39 | $23.61 | $23.38 | $23.61 | $18.30 | 10,611 |
2015-12-04 | $23.33 | $23.76 | $23.33 | $23.76 | $18.42 | 1,020 |
2015-12-03 | $23.60 | $23.60 | $23.60 | $23.60 | $18.30 | 9 |
2015-12-02 | $23.76 | $23.76 | $23.60 | $23.60 | $18.30 | 3,923 |
2015-12-01 | $23.76 | $23.88 | $23.75 | $23.87 | $18.51 | 3,692 |
2015-11-30 | $23.76 | $23.76 | $23.76 | $23.76 | $18.42 | 0 |
2015-11-27 | $23.76 | $23.76 | $23.76 | $23.76 | $18.42 | 2 |
2015-11-25 | $23.76 | $23.76 | $23.76 | $23.76 | $18.42 | 178 |
2015-11-24 | $23.98 | $23.98 | $23.87 | $23.87 | $18.51 | 7,395 |
2015-11-23 | $23.92 | $24.10 | $23.91 | $23.91 | $18.54 | 1,787 |
2015-11-20 | $24.18 | $24.18 | $24.18 | $24.18 | $18.75 | 369 |
2015-11-19 | $24.00 | $24.04 | $23.82 | $23.82 | $18.47 | 22,598 |
2015-11-18 | $23.60 | $23.83 | $23.56 | $23.64 | $18.33 | 2,554 |
2015-11-17 | $23.54 | $23.54 | $23.51 | $23.51 | $18.23 | 491 |
2015-11-16 | $23.39 | $23.39 | $23.39 | $23.39 | $18.13 | 12 |
2015-11-13 | $23.39 | $23.39 | $23.39 | $23.39 | $18.13 | 112 |
2015-11-12 | $23.66 | $23.66 | $23.66 | $23.66 | $18.34 | 49 |
2015-11-11 | $23.66 | $23.66 | $23.66 | $23.66 | $18.34 | 123 |
2015-11-10 | $23.59 | $23.66 | $23.59 | $23.66 | $18.34 | 463 |
2015-11-09 | $23.94 | $23.94 | $23.94 | $23.94 | $18.56 | 258 |
2015-11-06 | $24.03 | $24.30 | $24.03 | $24.10 | $18.68 | 5,046 |
2015-11-05 | $24.52 | $24.52 | $24.20 | $24.22 | $18.78 | 3,120 |
2015-11-04 | $24.54 | $24.54 | $24.46 | $24.46 | $18.96 | 450 |
2015-11-03 | $24.10 | $24.10 | $24.10 | $24.10 | $18.68 | 12 |
2015-11-02 | $24.03 | $24.15 | $24.03 | $24.10 | $18.68 | 3,813 |
2015-10-30 | $23.97 | $23.97 | $23.94 | $23.97 | $18.58 | 3,923 |
2015-10-29 | $23.95 | $24.21 | $23.95 | $24.21 | $18.77 | 530 |
2015-10-28 | $24.46 | $24.46 | $24.46 | $24.46 | $18.96 | 21 |
2015-10-27 | $24.46 | $24.46 | $24.46 | $24.46 | $18.96 | 0 |
2015-10-26 | $24.46 | $24.46 | $24.46 | $24.46 | $18.96 | 52 |
2015-10-23 | $24.46 | $24.46 | $24.46 | $24.46 | $18.96 | 120 |
2015-10-22 | $24.46 | $24.46 | $24.46 | $24.46 | $18.96 | 84 |
2015-10-21 | $24.46 | $24.46 | $24.46 | $24.46 | $18.96 | 101 |
2015-10-20 | $24.23 | $24.34 | $24.23 | $24.23 | $18.78 | 983 |
2015-10-19 | $24.39 | $24.39 | $24.39 | $24.39 | $18.91 | 0 |
2015-10-16 | $24.39 | $24.48 | $24.38 | $24.39 | $18.91 | 7,899 |
2015-10-15 | $24.24 | $24.44 | $24.24 | $24.44 | $18.95 | 438 |
2015-10-14 | $23.85 | $23.85 | $23.85 | $23.85 | $18.49 | 479 |
2015-10-13 | $23.84 | $23.85 | $23.72 | $23.75 | $18.41 | 34,901 |
2015-10-12 | $24.02 | $24.02 | $24.02 | $24.02 | $18.62 | 0 |
2015-10-09 | $24.02 | $24.02 | $24.02 | $24.02 | $18.62 | 350 |
2015-10-08 | $24.12 | $24.12 | $24.12 | $24.12 | $18.70 | 58 |
2015-10-07 | $23.73 | $24.12 | $23.73 | $24.12 | $18.70 | 4,620 |
2015-10-06 | $23.61 | $23.61 | $23.37 | $23.38 | $18.13 | 24,461 |
2015-10-05 | $23.60 | $23.60 | $23.52 | $23.55 | $18.25 | 2,877 |
2015-10-02 | $22.68 | $23.03 | $22.68 | $23.03 | $17.85 | 1,815 |
2015-10-01 | $22.91 | $23.06 | $22.76 | $22.80 | $17.68 | 114,492 |
2015-09-30 | $22.25 | $22.25 | $22.25 | $22.25 | $17.25 | 135 |
2015-09-29 | $22.35 | $22.35 | $22.18 | $22.25 | $17.25 | 32,437 |
2015-09-28 | $22.85 | $22.85 | $22.85 | $22.85 | $17.72 | 64 |
2015-09-25 | $23.01 | $23.01 | $22.85 | $22.85 | $17.72 | 449 |
2015-09-24 | $22.68 | $22.74 | $22.68 | $22.73 | $17.62 | 1,262 |
2015-09-23 | $23.01 | $23.01 | $23.01 | $23.01 | $17.84 | 166 |
2015-09-22 | $22.93 | $23.09 | $22.93 | $23.01 | $17.84 | 945 |
2015-09-21 | $23.88 | $23.88 | $23.88 | $23.88 | $18.51 | 19 |
2015-09-18 | $23.88 | $23.88 | $23.88 | $23.88 | $18.51 | 52 |
2015-09-17 | $23.88 | $23.88 | $23.88 | $23.88 | $18.51 | 28 |
2015-09-16 | $23.58 | $23.88 | $23.57 | $23.88 | $18.51 | 43,291 |
2015-09-15 | $23.12 | $23.16 | $23.12 | $23.16 | $17.95 | 200 |
2015-09-14 | $23.08 | $23.14 | $23.01 | $23.12 | $17.92 | 1,843 |
2015-09-11 | $23.35 | $23.35 | $23.35 | $23.35 | $18.10 | 9 |
2015-09-10 | $23.34 | $23.37 | $23.31 | $23.35 | $18.10 | 32,420 |
2015-09-09 | $23.28 | $23.35 | $23.24 | $23.35 | $18.10 | 1,022 |
2015-09-08 | $22.81 | $23.15 | $22.81 | $23.08 | $17.89 | 2,730 |
2015-09-04 | $22.60 | $22.62 | $22.39 | $22.47 | $17.42 | 2,317 |
2015-09-03 | $22.92 | $22.92 | $22.92 | $22.92 | $17.77 | 344 |
2015-09-02 | $22.60 | $22.60 | $22.60 | $22.60 | $17.52 | 104 |
2015-09-01 | $22.71 | $22.75 | $22.60 | $22.60 | $17.52 | 4,538 |
2015-08-31 | $23.30 | $23.30 | $23.30 | $23.30 | $18.06 | 6,082 |
2015-08-28 | $23.51 | $23.52 | $23.51 | $23.52 | $18.23 | 2,545 |
2015-08-27 | $23.21 | $23.42 | $23.21 | $23.40 | $18.14 | 379 |
2015-08-26 | $22.47 | $23.00 | $22.34 | $23.00 | $17.83 | 4,379 |
2015-08-25 | $22.49 | $23.21 | $22.49 | $23.20 | $17.99 | 23,765 |
2015-08-24 | $29.18 | $32.10 | $20.00 | $21.47 | $16.64 | 10,918 |
2015-08-21 | $23.04 | $23.08 | $22.62 | $22.66 | $17.57 | 12,131 |
2015-08-20 | $23.87 | $23.87 | $23.87 | $23.87 | $18.51 | 30 |
2015-08-19 | $23.87 | $23.89 | $23.86 | $23.87 | $18.51 | 1,834 |
2015-08-18 | $24.05 | $24.09 | $24.05 | $24.09 | $18.68 | 622 |
2015-08-17 | $24.11 | $24.34 | $24.11 | $24.27 | $18.82 | 2,330 |
2015-08-14 | $24.55 | $24.55 | $24.37 | $24.43 | $18.94 | 1,432 |
2015-08-13 | $24.49 | $24.54 | $24.49 | $24.49 | $18.99 | 1,156 |
2015-08-12 | $24.17 | $24.39 | $24.12 | $24.39 | $18.91 | 433 |
2015-08-11 | $24.78 | $24.78 | $24.59 | $24.71 | $19.16 | 4,487 |
2015-08-10 | $24.90 | $25.12 | $24.90 | $25.11 | $19.46 | 1,157 |
2015-08-07 | $24.90 | $24.90 | $24.90 | $24.90 | $19.30 | 0 |
2015-08-06 | $24.77 | $24.90 | $24.77 | $24.90 | $19.30 | 1,226 |
Xtrackers International Real Estate ETF (HAUZ) News Headlines
Recent Xtrackers International Real Estate ETF (HAUZ) News
Similar Companies to Xtrackers International Real Estate ETF (HAUZ) 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 | -- | -- | -- |