iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.25 ($0.11) 0.35%
iShares Currency Hedged MSCI ACWI ex U.S. ETF - Daily Information
Click for more stock information on iShares Currency Hedged MSCI ACWI ex U.S. ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $33.01 |
Previous Close | $33.25 |
High | $33.27 |
Low | $32.85 |
Adjusted Open | $33.01 |
Previous Adjusted Close | $33.25 |
Adjusted High | $33.27 |
Adjusted Low | $32.85 |
About iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)
The Fund seeks to track the investment results of the MSCI ACWI ex USA 100% Hedged to USD Index (the “Underlying Index”), an equity benchmark for developed and emerging markets equity stock market performance, excluding the U.S., which attempts to mitigate exposure to the currency risk inherent in certain securities included in the Underlying Index by hedging to the U.S. dollar. The Underlying Index consisted of securities of companies in 48 countries or regions as of July 31, 2019. The Underlying Index may include large- or mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.The Fund seeks to achieve its investment objective by investing a substantial portion of its assets in the Underlying Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and currency forward contracts (both deliverable and nondeliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to currency forward contracts (both deliverable and nondeliverable) generally will be a short position that hedges the currency risk of the equity portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The index is 100% hedged to the U.S. dollar by selling each foreign non-U.S. dollar currency forward at the one-month Forward weight in order to create a “hedge” against fluctuations in the relative value of the non-U.S. dollar component currencies in relation to the U.S. dollar. A currency forward contract is an over-the-counter (“OTC”) contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The hedge is reset monthly by MSCI and is not adjusted intra-month based on movement in the value of the component equity securities and/or currencies. The Underlying Index may therefore be slightly “over-hedged” (if equity values decline) or “under-hedged” (if the equity values increase) between the month-end rebalances. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the non- U.S. dollar component currencies are weakening relative to the U.S. dollar and appreciation in some of the non- U.S. dollar component currencies does not exceed the aggregate depreciation of the others. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the non- U.S. dollar component currencies are rising relative to the U.S. dollar.In order to track the “hedging” component of the Underlying Index, the Fund intends to enter into currency forward contracts as described above. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the non-U.S. dollar component currencies. The return of the currency forward contracts may not perfectly offset the actual fluctuations in value between the non-U.S. dollar component currencies and the U.S. dollar.The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. 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 approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)
Historical Stock Data for iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $33.01 | $33.27 | $32.85 | $33.25 | $33.25 | 10,367 |
2025-04-29 | $33.03 | $33.20 | $32.97 | $33.13 | $33.13 | 96,816 |
2025-04-28 | $33.06 | $33.10 | $32.80 | $33.05 | $33.05 | 96,318 |
2025-04-25 | $32.92 | $33.01 | $32.86 | $32.99 | $32.99 | 3,982 |
2025-04-24 | $32.76 | $32.94 | $32.65 | $32.86 | $32.86 | 12,221 |
2025-04-23 | $32.62 | $32.82 | $32.49 | $32.65 | $32.65 | 17,212 |
2025-04-22 | $31.89 | $32.25 | $31.86 | $32.19 | $32.19 | 19,564 |
2025-04-21 | $31.68 | $31.72 | $31.13 | $31.37 | $31.37 | 20,792 |
2025-04-17 | $31.77 | $32.00 | $31.67 | $31.68 | $31.68 | 29,653 |
2025-04-16 | $31.63 | $31.78 | $31.38 | $31.41 | $31.41 | 8,634 |
2025-04-15 | $31.73 | $31.95 | $31.72 | $31.78 | $31.78 | 13,708 |
2025-04-14 | $31.56 | $31.67 | $31.24 | $31.42 | $31.42 | 69,614 |
2025-04-11 | $30.61 | $31.33 | $30.55 | $31.33 | $31.33 | 189,610 |
2025-04-10 | $30.98 | $30.98 | $30.22 | $30.78 | $30.78 | 69,531 |
2025-04-09 | $29.57 | $31.98 | $29.43 | $31.44 | $31.44 | 126,414 |
2025-04-08 | $30.89 | $30.94 | $29.46 | $29.80 | $29.80 | 70,022 |
2025-04-07 | $29.52 | $31.72 | $29.41 | $30.14 | $30.14 | 89,501 |
2025-04-04 | $31.19 | $31.28 | $30.59 | $30.71 | $30.71 | 117,859 |
2025-04-03 | $32.45 | $32.72 | $32.38 | $32.46 | $32.46 | 27,685 |
2025-04-02 | $33.23 | $33.57 | $33.21 | $33.54 | $33.54 | 110,684 |
2025-04-01 | $33.43 | $33.58 | $33.31 | $33.46 | $33.46 | 8,736 |
2025-03-31 | $33.16 | $33.45 | $33.10 | $33.44 | $33.44 | 21,255 |
2025-03-28 | $33.05 | $33.81 | $33.05 | $33.60 | $33.60 | 140,283 |
2025-03-27 | $33.91 | $34.13 | $33.91 | $34.08 | $34.08 | 70,101 |
2025-03-26 | $34.14 | $34.21 | $33.92 | $34.04 | $34.04 | 25,623 |
2025-03-25 | $34.34 | $34.35 | $34.21 | $34.24 | $34.24 | 25,627 |
2025-03-24 | $34.27 | $34.27 | $34.09 | $34.21 | $34.21 | 23,236 |
2025-03-21 | $34.00 | $34.13 | $33.97 | $34.08 | $34.08 | 76,523 |
2025-03-20 | $34.07 | $34.26 | $34.07 | $34.20 | $34.20 | 39,748 |
2025-03-19 | $34.37 | $34.47 | $34.30 | $34.37 | $34.37 | 350,966 |
2025-03-18 | $34.31 | $34.31 | $34.13 | $34.27 | $34.27 | 31,768 |
2025-03-17 | $33.99 | $34.36 | $33.99 | $34.33 | $34.33 | 199,905 |
2025-03-14 | $33.66 | $33.96 | $33.62 | $33.96 | $33.96 | 27,733 |
2025-03-13 | $33.40 | $33.47 | $33.26 | $33.40 | $33.40 | 12,855 |
2025-03-12 | $33.48 | $33.56 | $33.40 | $33.56 | $33.56 | 11,088 |
2025-03-11 | $33.39 | $33.46 | $33.02 | $33.22 | $33.22 | 14,226 |
2025-03-10 | $33.68 | $33.68 | $33.19 | $33.40 | $33.40 | 17,215 |
2025-03-07 | $33.79 | $34.18 | $33.78 | $34.15 | $34.15 | 20,331 |
2025-03-06 | $33.99 | $34.14 | $33.83 | $33.93 | $33.93 | 15,123 |
2025-03-05 | $33.93 | $34.28 | $33.90 | $34.18 | $34.18 | 51,140 |
2025-03-04 | $33.56 | $33.97 | $33.37 | $33.73 | $33.73 | 41,503 |
2025-03-03 | $34.23 | $34.31 | $33.67 | $33.85 | $33.85 | 37,312 |
2025-02-28 | $33.66 | $33.86 | $33.58 | $33.83 | $33.83 | 35,454 |
2025-02-27 | $34.10 | $34.18 | $33.86 | $33.86 | $33.86 | 30,888 |
2025-02-26 | $34.20 | $34.36 | $34.06 | $34.09 | $34.09 | 27,862 |
2025-02-25 | $33.94 | $34.03 | $33.77 | $33.96 | $33.96 | 11,615 |
2025-02-24 | $33.85 | $33.95 | $33.74 | $33.77 | $33.77 | 27,813 |
2025-02-21 | $34.24 | $34.24 | $33.91 | $33.94 | $33.94 | 18,229 |
2025-02-20 | $34.15 | $34.21 | $33.99 | $34.11 | $34.11 | 9,739 |
2025-02-19 | $34.13 | $34.13 | $34.00 | $34.04 | $34.04 | 67,110 |
2025-02-18 | $34.29 | $34.34 | $34.24 | $34.33 | $34.33 | 72,219 |
2025-02-14 | $34.14 | $34.14 | $33.95 | $34.04 | $34.04 | 23,984 |
2025-02-13 | $33.91 | $34.07 | $33.87 | $34.02 | $34.02 | 15,486 |
2025-02-12 | $33.68 | $33.94 | $33.64 | $33.88 | $33.88 | 11,917 |
2025-02-11 | $33.59 | $33.75 | $33.59 | $33.72 | $33.72 | 31,829 |
2025-02-10 | $33.65 | $33.72 | $33.62 | $33.71 | $33.71 | 29,789 |
2025-02-07 | $33.61 | $33.61 | $33.35 | $33.39 | $33.39 | 8,800 |
2025-02-06 | $33.54 | $33.59 | $33.44 | $33.50 | $33.50 | 12,498 |
2025-02-05 | $33.28 | $33.40 | $33.18 | $33.36 | $33.36 | 61,438 |
2025-02-04 | $33.14 | $33.34 | $33.12 | $33.28 | $33.28 | 190,889 |
2025-02-03 | $32.89 | $33.21 | $32.89 | $33.10 | $33.10 | 125,994 |
2025-01-31 | $33.56 | $33.56 | $33.25 | $33.25 | $33.25 | 56,504 |
2025-01-30 | $33.39 | $33.63 | $33.39 | $33.52 | $33.52 | 52,657 |
2025-01-29 | $33.16 | $33.25 | $33.09 | $33.14 | $33.14 | 10,483 |
2025-01-28 | $32.95 | $33.11 | $32.90 | $33.09 | $33.09 | 16,646 |
2025-01-27 | $32.77 | $32.97 | $32.77 | $32.94 | $32.94 | 37,854 |
2025-01-24 | $33.12 | $33.19 | $33.08 | $33.14 | $33.14 | 62,608 |
2025-01-23 | $32.93 | $33.07 | $32.92 | $33.07 | $33.07 | 11,523 |
2025-01-22 | $33.00 | $33.01 | $32.92 | $32.92 | $32.92 | 13,345 |
2025-01-21 | $32.77 | $32.95 | $32.77 | $32.91 | $32.91 | 24,993 |
2025-01-17 | $32.56 | $32.78 | $32.56 | $32.70 | $32.70 | 21,355 |
2025-01-16 | $32.47 | $32.50 | $32.42 | $32.47 | $32.47 | 40,580 |
2025-01-15 | $32.30 | $32.42 | $32.24 | $32.37 | $32.37 | 9,841 |
2025-01-14 | $32.06 | $32.11 | $31.94 | $32.04 | $32.04 | 13,047 |
2025-01-13 | $32.01 | $32.01 | $31.83 | $32.01 | $32.01 | 17,326 |
2025-01-10 | $32.28 | $32.31 | $32.03 | $32.07 | $32.07 | 32,915 |
2025-01-08 | $32.35 | $32.51 | $32.31 | $32.47 | $32.47 | 76,595 |
2025-01-07 | $32.59 | $32.59 | $32.38 | $32.42 | $32.42 | 11,655 |
2025-01-06 | $32.50 | $32.61 | $32.40 | $32.43 | $32.43 | 19,777 |
2025-01-03 | $32.37 | $32.40 | $32.26 | $32.35 | $32.35 | 42,637 |
2025-01-02 | $32.27 | $32.39 | $32.13 | $32.23 | $32.23 | 42,935 |
2024-12-31 | $32.21 | $32.29 | $32.15 | $32.21 | $32.21 | 17,730 |
2024-12-30 | $32.17 | $32.23 | $32.07 | $32.16 | $32.16 | 10,336 |
2024-12-27 | $32.29 | $32.40 | $32.24 | $32.33 | $32.33 | 18,473 |
2024-12-26 | $32.32 | $32.46 | $32.32 | $32.45 | $32.45 | 48,325 |
2024-12-24 | $32.16 | $32.32 | $32.16 | $32.30 | $32.30 | 8,081 |
2024-12-23 | $31.96 | $32.16 | $31.95 | $32.16 | $32.16 | 51,019 |
2024-12-20 | $31.67 | $32.07 | $31.67 | $31.88 | $31.88 | 27,294 |
2024-12-19 | $32.70 | $32.74 | $32.62 | $32.62 | $32.04 | 93,740 |
2024-12-18 | $33.03 | $33.12 | $32.55 | $32.55 | $31.97 | 7,857 |
2024-12-17 | $33.04 | $33.13 | $33.00 | $33.04 | $32.46 | 10,167 |
2024-12-16 | $33.19 | $33.22 | $33.09 | $33.16 | $32.57 | 9,119 |
2024-12-13 | $33.35 | $33.35 | $33.16 | $33.24 | $33.24 | 7,372 |
2024-12-12 | $33.33 | $33.38 | $33.21 | $33.27 | $33.27 | 5,706 |
2024-12-11 | $33.37 | $33.49 | $33.31 | $33.39 | $33.39 | 19,151 |
2024-12-10 | $33.41 | $33.41 | $33.20 | $33.25 | $33.25 | 10,852 |
2024-12-09 | $33.67 | $33.68 | $33.50 | $33.51 | $33.51 | 37,538 |
2024-12-06 | $33.35 | $33.36 | $33.28 | $33.31 | $33.31 | 8,095 |
2024-12-05 | $33.28 | $33.34 | $33.24 | $33.30 | $33.30 | 11,405 |
2024-12-04 | $33.30 | $33.30 | $33.19 | $33.21 | $33.21 | 13,511 |
2024-12-03 | $33.09 | $33.21 | $33.02 | $33.17 | $33.17 | 16,714 |
2024-12-02 | $32.98 | $33.03 | $32.88 | $33.01 | $33.01 | 9,992 |
2024-11-29 | $32.63 | $32.85 | $32.63 | $32.79 | $32.79 | 9,068 |
2024-11-27 | $32.54 | $32.62 | $32.45 | $32.57 | $32.57 | 13,831 |
2024-11-26 | $32.66 | $32.66 | $32.51 | $32.58 | $32.58 | 6,719 |
2024-11-25 | $32.80 | $32.83 | $32.68 | $32.68 | $32.68 | 17,127 |
2024-11-22 | $32.71 | $32.77 | $32.67 | $32.76 | $32.76 | 5,014 |
2024-11-21 | $32.46 | $32.66 | $32.46 | $32.60 | $32.60 | 6,852 |
2024-11-20 | $32.45 | $32.48 | $32.33 | $32.48 | $32.48 | 18,354 |
2024-11-19 | $32.26 | $32.52 | $32.22 | $32.47 | $32.47 | 3,057 |
2024-11-18 | $32.36 | $32.57 | $32.33 | $32.50 | $32.50 | 34,086 |
2024-11-15 | $32.47 | $32.47 | $32.24 | $32.47 | $32.47 | 156,728 |
2024-11-14 | $32.60 | $32.68 | $32.50 | $32.55 | $32.55 | 8,505 |
2024-11-13 | $32.34 | $32.49 | $32.29 | $32.46 | $32.46 | 17,288 |
2024-11-12 | $32.71 | $32.73 | $32.35 | $32.50 | $32.50 | 50,898 |
2024-11-11 | $32.94 | $33.01 | $32.88 | $32.95 | $32.95 | 7,118 |
2024-11-08 | $32.81 | $32.92 | $32.67 | $32.82 | $32.82 | 17,248 |
2024-11-07 | $33.14 | $33.20 | $33.13 | $33.19 | $33.19 | 5,234 |
2024-11-06 | $32.78 | $32.90 | $32.64 | $32.85 | $32.85 | 9,724 |
2024-11-05 | $32.68 | $32.90 | $32.68 | $32.85 | $32.85 | 6,387 |
2024-11-04 | $32.72 | $32.74 | $32.54 | $32.57 | $32.57 | 7,172 |
2024-11-01 | $32.83 | $32.83 | $32.57 | $32.63 | $32.63 | 12,028 |
2024-10-31 | $32.47 | $32.47 | $32.31 | $32.42 | $32.42 | 7,832 |
2024-10-30 | $32.74 | $32.83 | $32.71 | $32.74 | $32.74 | 4,884 |
2024-10-29 | $33.03 | $33.03 | $32.97 | $32.97 | $32.97 | 7,973 |
2024-10-28 | $32.97 | $33.13 | $32.95 | $33.09 | $33.09 | 4,259 |
2024-10-25 | $32.99 | $33.01 | $32.81 | $32.86 | $32.86 | 7,122 |
2024-10-24 | $32.83 | $32.86 | $32.77 | $32.86 | $32.86 | 4,242 |
2024-10-23 | $32.92 | $32.92 | $32.77 | $32.84 | $32.84 | 13,277 |
2024-10-22 | $32.96 | $33.04 | $32.95 | $33.02 | $33.02 | 5,583 |
2024-10-21 | $33.15 | $33.26 | $33.07 | $33.13 | $33.13 | 14,394 |
2024-10-18 | $33.32 | $33.37 | $33.27 | $33.32 | $33.32 | 10,747 |
2024-10-17 | $33.24 | $33.24 | $33.08 | $33.19 | $33.19 | 5,428 |
2024-10-16 | $33.06 | $33.16 | $33.01 | $33.13 | $33.13 | 6,124 |
2024-10-15 | $33.24 | $33.27 | $32.85 | $32.93 | $32.93 | 26,647 |
2024-10-14 | $33.43 | $33.51 | $33.37 | $33.49 | $33.49 | 5,578 |
2024-10-11 | $33.24 | $33.41 | $33.21 | $33.38 | $33.38 | 9,576 |
2024-10-10 | $33.10 | $33.19 | $32.98 | $33.17 | $33.17 | 21,401 |
2024-10-09 | $32.96 | $33.21 | $32.87 | $33.19 | $33.19 | 15,647 |
2024-10-08 | $33.09 | $33.17 | $33.00 | $33.15 | $33.15 | 8,209 |
2024-10-07 | $33.45 | $33.47 | $33.29 | $33.44 | $33.44 | 9,912 |
2024-10-04 | $33.28 | $33.58 | $33.28 | $33.50 | $33.50 | 33,315 |
2024-10-03 | $32.97 | $33.15 | $32.95 | $33.10 | $33.10 | 15,149 |
2024-10-02 | $33.22 | $33.26 | $33.08 | $33.20 | $33.20 | 6,225 |
2024-10-01 | $32.88 | $33.10 | $32.88 | $33.00 | $33.00 | 5,898 |
2024-09-30 | $33.09 | $33.09 | $32.82 | $32.97 | $32.97 | 10,415 |
2024-09-27 | $33.26 | $33.26 | $33.07 | $33.10 | $33.10 | 4,713 |
2024-09-26 | $33.26 | $33.34 | $33.19 | $33.25 | $33.25 | 12,595 |
2024-09-25 | $32.71 | $32.74 | $32.58 | $32.62 | $32.62 | 7,064 |
2024-09-24 | $32.56 | $32.73 | $32.52 | $32.72 | $32.72 | 15,112 |
2024-09-23 | $32.27 | $32.41 | $32.24 | $32.36 | $32.36 | 534,008 |
2024-09-20 | $32.35 | $32.35 | $32.15 | $32.23 | $32.23 | 33,721 |
2024-09-19 | $32.35 | $32.41 | $32.25 | $32.38 | $32.38 | 4,100 |
2024-09-18 | $31.80 | $31.96 | $31.74 | $31.82 | $31.82 | 39,535 |
2024-09-17 | $31.95 | $31.95 | $31.77 | $31.85 | $31.85 | 8,091 |
2024-09-16 | $31.72 | $31.92 | $31.72 | $31.91 | $31.91 | 10,273 |
2024-09-13 | $31.72 | $31.85 | $31.72 | $31.85 | $31.85 | 9,051 |
2024-09-12 | $31.65 | $31.83 | $31.51 | $31.82 | $31.82 | 18,745 |
2024-09-11 | $31.38 | $31.66 | $31.11 | $31.65 | $31.65 | 12,367 |
2024-09-10 | $31.37 | $31.40 | $31.24 | $31.40 | $31.40 | 10,487 |
2024-09-09 | $31.46 | $31.57 | $31.44 | $31.52 | $31.52 | 10,737 |
2024-09-06 | $31.56 | $31.68 | $31.06 | $31.06 | $31.06 | 36,152 |
2024-09-05 | $31.69 | $31.76 | $31.56 | $31.61 | $31.61 | 71,829 |
2024-09-04 | $31.82 | $31.83 | $31.67 | $31.70 | $31.70 | 17,587 |
2024-09-03 | $32.17 | $32.21 | $31.87 | $31.87 | $31.87 | 10,352 |
2024-08-30 | $32.41 | $32.42 | $32.23 | $32.42 | $32.42 | 9,015 |
2024-08-29 | $32.33 | $32.40 | $32.19 | $32.19 | $32.19 | 57,637 |
2024-08-28 | $32.25 | $32.26 | $32.04 | $32.10 | $32.10 | 19,827 |
2024-08-27 | $32.20 | $32.21 | $32.10 | $32.15 | $32.15 | 10,183 |
2024-08-26 | $32.13 | $32.21 | $32.05 | $32.07 | $32.07 | 8,976 |
2024-08-23 | $32.23 | $32.27 | $32.13 | $32.26 | $32.26 | 24,703 |
2024-08-22 | $32.13 | $32.13 | $31.83 | $31.86 | $31.86 | 7,117 |
2024-08-21 | $32.00 | $32.02 | $31.94 | $32.02 | $32.02 | 12,363 |
2024-08-20 | $31.98 | $32.02 | $31.78 | $31.85 | $31.85 | 15,809 |
2024-08-19 | $31.91 | $32.11 | $31.91 | $32.03 | $32.03 | 9,919 |
2024-08-16 | $31.84 | $31.96 | $31.84 | $31.92 | $31.92 | 15,380 |
2024-08-15 | $31.76 | $31.88 | $31.76 | $31.84 | $31.84 | 5,885 |
2024-08-14 | $31.25 | $31.35 | $31.13 | $31.32 | $31.32 | 7,178 |
2024-08-13 | $31.13 | $31.28 | $31.08 | $31.27 | $31.27 | 17,592 |
2024-08-12 | $30.99 | $31.03 | $30.88 | $30.94 | $30.94 | 12,415 |
2024-08-09 | $30.71 | $30.92 | $30.70 | $30.85 | $30.85 | 26,196 |
2024-08-08 | $30.65 | $30.84 | $30.55 | $30.80 | $30.80 | 5,081 |
2024-08-07 | $30.67 | $30.77 | $30.26 | $30.26 | $30.26 | 5,448 |
2024-08-06 | $29.81 | $30.22 | $29.70 | $30.08 | $30.08 | 32,080 |
2024-08-05 | $29.24 | $29.96 | $29.24 | $29.79 | $29.79 | 87,718 |
2024-08-02 | $30.84 | $30.85 | $30.48 | $30.65 | $30.65 | 10,514 |
2024-08-01 | $31.91 | $31.91 | $31.35 | $31.43 | $31.43 | 9,544 |
2024-07-31 | $32.04 | $32.18 | $31.88 | $32.10 | $32.10 | 16,047 |
2024-07-30 | $31.91 | $31.91 | $31.66 | $31.79 | $31.79 | 5,086 |
2024-07-29 | $31.86 | $31.86 | $31.72 | $31.76 | $31.76 | 6,786 |
2024-07-26 | $31.70 | $31.88 | $31.68 | $31.81 | $31.81 | 7,565 |
2024-07-25 | $31.38 | $31.62 | $31.35 | $31.45 | $31.45 | 13,844 |
2024-07-24 | $31.87 | $31.87 | $31.63 | $31.63 | $31.63 | 11,718 |
2024-07-23 | $32.09 | $32.17 | $32.04 | $32.06 | $32.06 | 8,847 |
2024-07-22 | $32.20 | $32.31 | $32.20 | $32.28 | $32.28 | 13,557 |
2024-07-19 | $32.11 | $32.11 | $31.98 | $32.01 | $32.01 | 1,641 |
2024-07-18 | $32.45 | $32.46 | $32.07 | $32.10 | $32.10 | 24,902 |
2024-07-17 | $32.42 | $32.48 | $32.32 | $32.39 | $32.39 | 17,709 |
2024-07-16 | $32.58 | $32.77 | $32.58 | $32.75 | $32.75 | 10,504 |
2024-07-15 | $32.77 | $32.77 | $32.55 | $32.56 | $32.56 | 8,421 |
2024-07-12 | $32.75 | $32.91 | $32.75 | $32.79 | $32.79 | 25,603 |
2024-07-11 | $32.64 | $32.71 | $32.56 | $32.65 | $32.65 | 11,666 |
2024-07-10 | $32.41 | $32.63 | $32.41 | $32.63 | $32.63 | 17,998 |
2024-07-09 | $32.18 | $32.31 | $32.18 | $32.30 | $32.30 | 12,124 |
2024-07-08 | $32.36 | $32.42 | $32.23 | $32.29 | $32.29 | 33,483 |
2024-07-05 | $32.44 | $32.44 | $32.23 | $32.34 | $32.34 | 15,240 |
2024-07-03 | $32.05 | $32.29 | $32.05 | $32.26 | $32.26 | 18,603 |
2024-07-02 | $31.85 | $32.05 | $31.84 | $31.98 | $31.98 | 31,174 |
2024-07-01 | $32.44 | $32.55 | $32.35 | $32.39 | $31.90 | 12,611 |
2024-06-28 | $32.25 | $32.42 | $32.24 | $32.29 | $31.80 | 26,459 |
2024-06-27 | $32.28 | $32.34 | $32.25 | $32.25 | $31.76 | 18,055 |
2024-06-26 | $32.29 | $32.32 | $32.24 | $32.30 | $31.81 | 14,118 |
2024-06-25 | $32.26 | $32.37 | $32.26 | $32.36 | $31.87 | 19,756 |
2024-06-24 | $32.27 | $32.43 | $32.24 | $32.29 | $31.80 | 46,535 |
2024-06-21 | $32.30 | $32.30 | $32.09 | $32.20 | $31.71 | 64,108 |
2024-06-20 | $32.19 | $32.29 | $32.17 | $32.29 | $31.80 | 20,144 |
2024-06-18 | $32.11 | $32.17 | $32.10 | $32.16 | $31.68 | 14,746 |
2024-06-17 | $31.85 | $32.08 | $31.81 | $32.01 | $31.53 | 13,358 |
2024-06-14 | $31.91 | $31.94 | $31.78 | $31.93 | $31.45 | 10,223 |
2024-06-13 | $32.14 | $32.14 | $31.90 | $32.00 | $31.52 | 12,849 |
2024-06-12 | $32.38 | $32.39 | $32.26 | $32.29 | $31.80 | 11,501 |
2024-06-11 | $32.02 | $32.06 | $31.97 | $32.06 | $31.58 | 2,840 |
2024-06-10 | $32.15 | $32.39 | $32.15 | $32.39 | $31.90 | 5,030 |
2024-06-07 | $32.29 | $32.39 | $32.19 | $32.24 | $32.24 | 19,955 |
2024-06-06 | $32.40 | $32.44 | $32.29 | $32.40 | $32.40 | 24,280 |
2024-06-05 | $32.19 | $32.32 | $32.14 | $32.29 | $32.29 | 6,767 |
2024-06-04 | $31.90 | $31.95 | $31.83 | $31.95 | $31.95 | 5,936 |
2024-06-03 | $32.34 | $32.34 | $32.04 | $32.14 | $32.14 | 8,126 |
2024-05-31 | $31.98 | $32.11 | $31.87 | $32.11 | $32.11 | 7,104 |
2024-05-30 | $31.92 | $32.02 | $31.92 | $32.00 | $32.00 | 14,108 |
2024-05-29 | $31.89 | $31.93 | $31.85 | $31.90 | $31.90 | 13,090 |
2024-05-28 | $32.39 | $32.39 | $32.18 | $32.23 | $32.23 | 7,925 |
2024-05-24 | $32.32 | $32.36 | $32.28 | $32.33 | $32.33 | 44,431 |
2024-05-23 | $32.50 | $32.50 | $32.11 | $32.14 | $32.14 | 48,481 |
2024-05-22 | $32.42 | $32.42 | $32.22 | $32.37 | $32.37 | 13,777 |
2024-05-21 | $32.48 | $32.53 | $32.42 | $32.52 | $32.52 | 12,564 |
2024-05-20 | $32.52 | $32.66 | $32.52 | $32.60 | $32.60 | 11,479 |
2024-05-17 | $32.41 | $32.57 | $32.41 | $32.52 | $32.52 | 13,607 |
2024-05-16 | $32.44 | $32.51 | $32.38 | $32.41 | $32.41 | 22,590 |
2024-05-15 | $32.39 | $32.46 | $32.36 | $32.46 | $32.46 | 13,772 |
2024-05-14 | $32.20 | $32.33 | $32.20 | $32.29 | $32.29 | 19,238 |
2024-05-13 | $32.17 | $32.23 | $32.13 | $32.15 | $32.15 | 17,787 |
2024-05-10 | $32.20 | $32.20 | $32.02 | $32.08 | $32.08 | 16,694 |
2024-05-09 | $31.90 | $32.03 | $31.86 | $32.03 | $32.03 | 7,752 |
2024-05-08 | $31.72 | $31.93 | $31.72 | $31.92 | $31.92 | 13,771 |
2024-05-07 | $31.80 | $31.91 | $31.80 | $31.87 | $31.87 | 66,702 |
2024-05-06 | $31.73 | $31.78 | $31.72 | $31.78 | $31.78 | 81,287 |
2024-05-03 | $31.56 | $31.58 | $31.44 | $31.58 | $31.58 | 80,627 |
2024-05-02 | $31.29 | $31.40 | $31.24 | $31.39 | $31.39 | 11,005 |
2024-05-01 | $31.23 | $31.41 | $31.10 | $31.15 | $31.15 | 8,790 |
2024-04-30 | $31.44 | $31.44 | $31.22 | $31.22 | $31.22 | 7,964 |
2024-04-29 | $31.46 | $31.46 | $31.39 | $31.46 | $31.46 | 7,203 |
2024-04-26 | $31.22 | $31.38 | $31.22 | $31.38 | $31.38 | 4,565 |
2024-04-25 | $30.79 | $31.05 | $30.75 | $31.04 | $31.04 | 12,481 |
2024-04-24 | $31.19 | $31.19 | $31.03 | $31.15 | $31.15 | 9,330 |
2024-04-23 | $31.00 | $31.15 | $30.97 | $31.14 | $31.14 | 7,762 |
2024-04-22 | $30.73 | $30.97 | $30.71 | $30.91 | $30.91 | 17,354 |
2024-04-19 | $30.59 | $30.62 | $30.54 | $30.58 | $30.58 | 6,910 |
2024-04-18 | $30.60 | $30.72 | $30.54 | $30.60 | $30.60 | 21,471 |
2024-04-17 | $30.71 | $30.71 | $30.46 | $30.58 | $30.58 | 13,691 |
2024-04-16 | $30.68 | $30.72 | $30.57 | $30.65 | $30.65 | 15,958 |
2024-04-15 | $31.23 | $31.27 | $30.87 | $30.88 | $30.88 | 9,313 |
2024-04-12 | $31.24 | $31.24 | $30.95 | $30.97 | $30.97 | 24,800 |
2024-04-11 | $31.40 | $31.40 | $31.15 | $31.39 | $31.39 | 14,680 |
2024-04-10 | $31.13 | $31.24 | $31.11 | $31.24 | $31.24 | 14,907 |
2024-04-09 | $31.48 | $31.48 | $31.26 | $31.40 | $31.40 | 9,225 |
2024-04-08 | $31.36 | $31.41 | $31.34 | $31.35 | $31.35 | 16,657 |
2024-04-05 | $31.13 | $31.26 | $31.12 | $31.22 | $31.22 | 12,122 |
2024-04-04 | $31.49 | $31.50 | $31.09 | $31.11 | $31.11 | 10,430 |
2024-04-03 | $31.22 | $31.37 | $31.22 | $31.33 | $31.33 | 11,080 |
2024-04-02 | $31.34 | $31.34 | $31.23 | $31.29 | $31.29 | 8,781 |
2024-04-01 | $31.37 | $31.55 | $31.37 | $31.41 | $31.41 | 10,193 |
2024-03-28 | $31.39 | $31.45 | $31.38 | $31.42 | $31.42 | 10,158 |
2024-03-27 | $31.33 | $31.38 | $31.28 | $31.38 | $31.38 | 5,770 |
2024-03-26 | $31.26 | $31.31 | $31.23 | $31.23 | $31.23 | 8,719 |
2024-03-25 | $31.17 | $31.26 | $31.17 | $31.19 | $31.19 | 16,905 |
2024-03-22 | $31.26 | $31.31 | $31.24 | $31.27 | $31.27 | 14,167 |
2024-03-21 | $31.29 | $31.33 | $31.23 | $31.24 | $31.24 | 7,313 |
2024-03-20 | $30.87 | $31.15 | $30.87 | $31.13 | $31.13 | 14,980 |
2024-03-19 | $30.83 | $30.94 | $30.80 | $30.93 | $30.93 | 14,509 |
2024-03-18 | $30.85 | $30.87 | $30.81 | $30.81 | $30.81 | 6,796 |
2024-03-15 | $30.89 | $30.90 | $30.73 | $30.82 | $30.82 | 11,107 |
2024-03-14 | $30.93 | $30.93 | $30.68 | $30.74 | $30.74 | 8,144 |
2024-03-13 | $30.84 | $30.88 | $30.84 | $30.87 | $30.87 | 8,468 |
2024-03-12 | $30.79 | $30.89 | $30.71 | $30.89 | $30.89 | 5,919 |
2024-03-11 | $30.50 | $30.60 | $30.49 | $30.57 | $30.57 | 10,774 |
2024-03-08 | $30.79 | $30.82 | $30.64 | $30.65 | $30.65 | 14,759 |
2024-03-07 | $30.66 | $30.81 | $30.66 | $30.77 | $30.77 | 7,853 |
2024-03-06 | $30.63 | $30.68 | $30.58 | $30.60 | $30.60 | 13,543 |
2024-03-05 | $30.41 | $30.45 | $30.25 | $30.33 | $30.33 | 5,547 |
2024-03-04 | $30.49 | $30.52 | $30.42 | $30.47 | $30.47 | 20,615 |
2024-03-01 | $30.46 | $30.56 | $30.46 | $30.55 | $30.55 | 18,473 |
2024-02-29 | $30.22 | $30.27 | $30.17 | $30.25 | $30.25 | 76,258 |
2024-02-28 | $30.18 | $30.20 | $30.15 | $30.15 | $30.15 | 12,240 |
2024-02-27 | $30.34 | $30.36 | $30.32 | $30.34 | $30.34 | 4,129 |
2024-02-26 | $30.36 | $30.36 | $30.27 | $30.30 | $30.30 | 7,863 |
2024-02-23 | $30.34 | $30.41 | $30.33 | $30.39 | $30.39 | 14,013 |
2024-02-22 | $30.25 | $30.33 | $30.25 | $30.33 | $30.33 | 12,886 |
2024-02-21 | $30.00 | $30.05 | $29.95 | $30.05 | $30.05 | 52,164 |
2024-02-20 | $30.06 | $30.06 | $29.95 | $30.01 | $30.01 | 10,297 |
2024-02-16 | $29.95 | $30.05 | $29.95 | $29.95 | $29.95 | 9,470 |
2024-02-15 | $29.69 | $29.87 | $29.69 | $29.87 | $29.87 | 6,018 |
2024-02-14 | $29.59 | $29.70 | $29.55 | $29.68 | $29.68 | 49,346 |
2024-02-13 | $29.48 | $29.48 | $29.22 | $29.34 | $29.34 | 22,882 |
2024-02-12 | $29.70 | $29.75 | $29.68 | $29.69 | $29.69 | 9,353 |
2024-02-09 | $29.47 | $29.62 | $29.41 | $29.57 | $29.57 | 57,996 |
2024-02-08 | $29.48 | $29.50 | $29.39 | $29.47 | $29.47 | 25,692 |
2024-02-07 | $29.49 | $29.55 | $29.44 | $29.50 | $29.50 | 17,818 |
2024-02-06 | $29.38 | $29.52 | $29.38 | $29.52 | $29.52 | 12,648 |
2024-02-05 | $29.25 | $29.35 | $29.21 | $29.32 | $29.32 | 9,940 |
2024-02-02 | $29.18 | $29.30 | $29.17 | $29.30 | $29.30 | 17,226 |
2024-02-01 | $29.18 | $29.29 | $29.05 | $29.29 | $29.29 | 11,144 |
2024-01-31 | $29.23 | $29.26 | $29.05 | $29.10 | $29.10 | 18,023 |
2024-01-30 | $29.20 | $29.23 | $29.15 | $29.22 | $29.22 | 16,964 |
2024-01-29 | $29.28 | $29.32 | $29.18 | $29.31 | $29.31 | 25,835 |
2024-01-26 | $29.17 | $29.24 | $29.16 | $29.24 | $29.24 | 21,071 |
2024-01-25 | $29.05 | $29.11 | $29.00 | $29.11 | $29.11 | 10,459 |
2024-01-24 | $29.05 | $29.09 | $29.02 | $29.02 | $29.02 | 4,933 |
2024-01-23 | $28.79 | $28.88 | $28.79 | $28.87 | $28.87 | 7,223 |
2024-01-22 | $28.71 | $28.83 | $28.71 | $28.80 | $28.80 | 19,433 |
2024-01-19 | $28.67 | $28.81 | $28.59 | $28.80 | $28.80 | 54,731 |
2024-01-18 | $28.57 | $28.69 | $28.56 | $28.68 | $28.68 | 20,310 |
2024-01-17 | $28.47 | $28.47 | $28.36 | $28.46 | $28.46 | 14,213 |
2024-01-16 | $28.77 | $28.84 | $28.69 | $28.72 | $28.72 | 24,119 |
2024-01-12 | $28.98 | $29.04 | $28.94 | $28.98 | $28.98 | 29,245 |
2024-01-11 | $28.79 | $28.86 | $28.71 | $28.84 | $28.84 | 8,192 |
2024-01-10 | $28.79 | $28.92 | $28.79 | $28.86 | $28.86 | 24,814 |
2024-01-09 | $28.69 | $28.77 | $28.69 | $28.74 | $28.74 | 11,010 |
2024-01-08 | $28.75 | $28.99 | $28.75 | $28.98 | $28.98 | 14,421 |
2024-01-05 | $28.81 | $28.91 | $28.75 | $28.80 | $28.80 | 32,037 |
2024-01-04 | $28.75 | $28.90 | $28.75 | $28.80 | $28.80 | 19,749 |
2024-01-03 | $28.76 | $28.80 | $28.67 | $28.72 | $28.72 | 11,373 |
2024-01-02 | $28.81 | $28.96 | $28.80 | $28.86 | $28.86 | 55,277 |
2023-12-29 | $28.97 | $29.03 | $28.89 | $28.98 | $28.98 | 6,862 |
2023-12-28 | $28.98 | $28.98 | $28.93 | $28.94 | $28.94 | 14,846 |
2023-12-27 | $28.86 | $28.94 | $28.84 | $28.88 | $28.88 | 36,874 |
2023-12-26 | $28.73 | $28.90 | $28.73 | $28.88 | $28.88 | 17,727 |
2023-12-22 | $28.74 | $28.80 | $28.72 | $28.76 | $28.76 | 22,849 |
2023-12-21 | $29.02 | $29.16 | $29.02 | $29.16 | $28.76 | 10,890 |
2023-12-20 | $29.07 | $29.16 | $28.85 | $28.86 | $28.46 | 40,741 |
2023-12-19 | $29.10 | $29.18 | $29.10 | $29.18 | $28.77 | 16,199 |
2023-12-18 | $28.95 | $28.99 | $28.88 | $28.92 | $28.52 | 12,338 |
2023-12-15 | $28.93 | $29.01 | $28.88 | $28.88 | $28.48 | 20,422 |
2023-12-14 | $28.99 | $29.04 | $28.94 | $29.01 | $28.61 | 30,702 |
2023-12-13 | $28.71 | $28.95 | $28.64 | $28.94 | $28.54 | 12,357 |
2023-12-12 | $28.66 | $28.77 | $28.66 | $28.75 | $28.35 | 17,780 |
2023-12-11 | $28.72 | $28.81 | $28.70 | $28.80 | $28.40 | 17,195 |
2023-12-08 | $28.60 | $28.65 | $28.55 | $28.65 | $28.25 | 22,874 |
2023-12-07 | $28.58 | $28.58 | $28.47 | $28.54 | $28.14 | 13,156 |
2023-12-06 | $28.71 | $28.74 | $28.56 | $28.56 | $28.16 | 8,561 |
2023-12-05 | $28.52 | $28.54 | $28.44 | $28.50 | $28.10 | 26,963 |
2023-12-04 | $28.56 | $28.56 | $28.46 | $28.52 | $28.12 | 6,429 |
2023-12-01 | $28.48 | $28.68 | $28.48 | $28.66 | $28.26 | 21,187 |
2023-11-30 | $28.41 | $28.54 | $28.41 | $28.54 | $28.14 | 21,737 |
2023-11-29 | $28.43 | $28.43 | $28.35 | $28.38 | $27.98 | 29,548 |
2023-11-28 | $28.37 | $28.41 | $28.33 | $28.39 | $27.99 | 7,833 |
2023-11-27 | $28.42 | $28.46 | $28.36 | $28.38 | $27.98 | 24,470 |
2023-11-24 | $28.48 | $28.59 | $28.48 | $28.57 | $28.17 | 4,118 |
2023-11-22 | $28.47 | $28.51 | $28.44 | $28.51 | $28.11 | 25,416 |
2023-11-21 | $28.36 | $28.39 | $28.32 | $28.37 | $27.98 | 10,533 |
2023-11-20 | $28.39 | $28.52 | $28.36 | $28.47 | $28.08 | 8,905 |
2023-11-17 | $28.31 | $28.42 | $28.31 | $28.38 | $27.99 | 15,972 |
2023-11-16 | $28.25 | $28.28 | $28.18 | $28.24 | $27.85 | 16,111 |
2023-11-15 | $28.36 | $28.41 | $28.30 | $28.32 | $27.93 | 4,755 |
2023-11-14 | $28.08 | $28.25 | $28.08 | $28.25 | $27.86 | 10,267 |
2023-11-13 | $27.77 | $27.89 | $27.77 | $27.87 | $27.48 | 5,241 |
2023-11-10 | $27.65 | $27.86 | $27.58 | $27.83 | $27.83 | 11,029 |
2023-11-09 | $27.89 | $27.89 | $27.69 | $27.69 | $27.69 | 13,518 |
2023-11-08 | $27.71 | $27.71 | $27.59 | $27.68 | $27.68 | 13,445 |
2023-11-07 | $27.66 | $27.80 | $27.65 | $27.71 | $27.71 | 34,555 |
2023-11-06 | $27.81 | $27.81 | $27.72 | $27.79 | $27.79 | 12,209 |
2023-11-03 | $27.79 | $27.83 | $27.77 | $27.78 | $27.78 | 4,579 |
2023-11-02 | $27.48 | $27.64 | $27.47 | $27.63 | $27.63 | 18,870 |
2023-11-01 | $27.00 | $27.18 | $27.00 | $27.15 | $27.15 | 25,173 |
2023-10-31 | $26.83 | $26.94 | $26.79 | $26.93 | $26.93 | 13,393 |
2023-10-30 | $26.88 | $26.88 | $26.69 | $26.82 | $26.82 | 14,412 |
2023-10-27 | $26.72 | $26.72 | $26.53 | $26.54 | $26.54 | 8,229 |
2023-10-26 | $26.69 | $26.79 | $26.62 | $26.67 | $26.67 | 6,713 |
2023-10-25 | $26.80 | $26.98 | $26.79 | $26.82 | $26.82 | 17,222 |
2023-10-24 | $26.95 | $26.98 | $26.87 | $26.93 | $26.93 | 13,852 |
2023-10-23 | $26.62 | $26.84 | $26.58 | $26.69 | $26.69 | 24,346 |
2023-10-20 | $26.93 | $26.93 | $26.78 | $26.80 | $26.80 | 9,827 |
2023-10-19 | $27.22 | $27.27 | $27.05 | $27.09 | $27.09 | 11,862 |
2023-10-18 | $27.45 | $27.48 | $27.30 | $27.33 | $27.33 | 21,209 |
2023-10-17 | $27.60 | $27.77 | $27.60 | $27.70 | $27.70 | 22,704 |
2023-10-16 | $27.60 | $27.75 | $27.58 | $27.72 | $27.72 | 18,919 |
2023-10-13 | $27.78 | $27.79 | $27.54 | $27.60 | $27.60 | 32,905 |
2023-10-12 | $27.90 | $27.90 | $27.70 | $27.77 | $27.77 | 6,519 |
2023-10-11 | $27.88 | $27.88 | $27.73 | $27.86 | $27.86 | 18,072 |
2023-10-10 | $27.60 | $27.79 | $27.60 | $27.72 | $27.72 | 28,769 |
2023-10-09 | $27.28 | $27.44 | $27.21 | $27.39 | $27.39 | 21,572 |
2023-10-06 | $27.12 | $27.51 | $27.12 | $27.47 | $27.47 | 12,058 |
2023-10-05 | $27.18 | $27.22 | $27.07 | $27.22 | $27.22 | 15,757 |
2023-10-04 | $27.16 | $27.16 | $26.93 | $27.07 | $27.07 | 14,660 |
2023-10-03 | $27.24 | $27.24 | $27.07 | $27.12 | $27.12 | 17,444 |
2023-10-02 | $27.52 | $27.55 | $27.34 | $27.43 | $27.43 | 28,635 |
2023-09-29 | $27.80 | $27.80 | $27.58 | $27.64 | $27.64 | 32,773 |
2023-09-28 | $27.53 | $27.71 | $27.47 | $27.65 | $27.65 | 16,980 |
2023-09-27 | $27.65 | $27.65 | $27.45 | $27.61 | $27.61 | 6,800 |
2023-09-26 | $27.63 | $27.67 | $27.53 | $27.55 | $27.55 | 30,360 |
2023-09-25 | $27.70 | $27.82 | $27.70 | $27.81 | $27.81 | 8,958 |
2023-09-22 | $27.94 | $28.02 | $27.84 | $27.90 | $27.90 | 13,305 |
2023-09-21 | $27.97 | $27.97 | $27.75 | $27.75 | $27.75 | 13,745 |
2023-09-20 | $28.34 | $28.35 | $28.19 | $28.20 | $28.20 | 16,346 |
2023-09-19 | $28.26 | $28.26 | $28.16 | $28.23 | $28.23 | 5,270 |
2023-09-18 | $28.29 | $28.30 | $28.17 | $28.23 | $28.23 | 18,664 |
2023-09-15 | $28.48 | $28.51 | $28.34 | $28.40 | $28.40 | 16,563 |
2023-09-14 | $28.29 | $28.46 | $28.25 | $28.41 | $28.41 | 18,531 |
2023-09-13 | $27.97 | $28.07 | $27.96 | $28.00 | $28.00 | 9,979 |
2023-09-12 | $28.13 | $28.16 | $28.05 | $28.05 | $28.05 | 10,285 |
2023-09-11 | $28.03 | $28.15 | $28.03 | $28.11 | $28.11 | 8,577 |
2023-09-08 | $27.92 | $27.99 | $27.92 | $27.98 | $27.98 | 11,401 |
2023-09-07 | $27.94 | $28.00 | $27.92 | $28.00 | $28.00 | 20,511 |
2023-09-06 | $28.16 | $28.16 | $28.06 | $28.12 | $28.12 | 8,627 |
2023-09-05 | $28.24 | $28.25 | $28.17 | $28.19 | $28.19 | 13,144 |
2023-09-01 | $28.22 | $28.30 | $28.21 | $28.27 | $28.27 | 11,266 |
2023-08-31 | $28.18 | $28.18 | $28.04 | $28.07 | $28.07 | 7,354 |
2023-08-30 | $28.20 | $28.20 | $28.11 | $28.17 | $28.17 | 13,355 |
2023-08-29 | $28.06 | $28.21 | $28.06 | $28.19 | $28.19 | 17,137 |
2023-08-28 | $27.92 | $28.00 | $27.92 | $28.00 | $28.00 | 12,505 |
2023-08-25 | $27.72 | $27.73 | $27.54 | $27.73 | $27.73 | 12,574 |
2023-08-24 | $27.70 | $27.72 | $27.54 | $27.56 | $27.56 | 10,084 |
2023-08-23 | $27.64 | $27.74 | $27.57 | $27.73 | $27.73 | 13,771 |
2023-08-22 | $27.61 | $27.61 | $27.43 | $27.48 | $27.48 | 5,188 |
2023-08-21 | $27.44 | $27.52 | $27.39 | $27.52 | $27.52 | 9,823 |
2023-08-18 | $27.24 | $27.44 | $27.24 | $27.43 | $27.43 | 13,806 |
2023-08-17 | $27.68 | $27.68 | $27.47 | $27.51 | $27.51 | 15,630 |
2023-08-16 | $27.70 | $27.75 | $27.63 | $27.64 | $27.64 | 11,061 |
2023-08-15 | $27.88 | $27.88 | $27.71 | $27.79 | $27.79 | 13,038 |
2023-08-14 | $27.95 | $28.07 | $27.95 | $28.07 | $28.07 | 14,926 |
2023-08-11 | $28.08 | $28.17 | $28.08 | $28.13 | $28.13 | 5,448 |
2023-08-10 | $28.33 | $28.47 | $28.28 | $28.34 | $28.34 | 25,545 |
2023-08-09 | $28.23 | $28.25 | $28.15 | $28.17 | $28.17 | 11,642 |
2023-08-08 | $28.10 | $28.16 | $28.01 | $28.12 | $28.12 | 14,913 |
2023-08-07 | $28.26 | $28.26 | $28.10 | $28.21 | $28.21 | 19,107 |
2023-08-04 | $28.19 | $28.31 | $28.10 | $28.11 | $28.11 | 16,620 |
2023-08-03 | $28.09 | $28.20 | $28.05 | $28.16 | $28.16 | 9,934 |
2023-08-02 | $28.30 | $28.31 | $28.15 | $28.20 | $28.20 | 73,077 |
2023-08-01 | $28.71 | $28.75 | $28.58 | $28.63 | $28.63 | 16,766 |
2023-07-31 | $28.82 | $28.90 | $28.82 | $28.88 | $28.88 | 71,669 |
2023-07-28 | $28.79 | $28.84 | $28.78 | $28.80 | $28.80 | 13,537 |
2023-07-27 | $28.75 | $28.75 | $28.43 | $28.48 | $28.48 | 36,430 |
2023-07-26 | $28.23 | $28.46 | $28.23 | $28.46 | $28.46 | 3,959 |
2023-07-25 | $28.52 | $28.52 | $28.44 | $28.44 | $28.44 | 10,557 |
2023-07-24 | $28.30 | $28.43 | $28.24 | $28.42 | $28.42 | 30,963 |
2023-07-21 | $28.25 | $28.33 | $28.25 | $28.29 | $28.29 | 14,847 |
2023-07-20 | $28.20 | $28.23 | $28.17 | $28.18 | $28.18 | 22,586 |
2023-07-19 | $28.29 | $28.30 | $28.21 | $28.30 | $28.30 | 74,436 |
2023-07-18 | $28.03 | $28.17 | $28.02 | $28.16 | $28.16 | 31,555 |
2023-07-17 | $28.02 | $28.04 | $27.96 | $28.04 | $28.04 | 9,656 |
2023-07-14 | $28.09 | $28.14 | $28.02 | $28.03 | $28.03 | 15,515 |
2023-07-13 | $28.07 | $28.19 | $28.07 | $28.15 | $28.15 | 21,399 |
2023-07-12 | $27.86 | $27.94 | $27.80 | $27.93 | $27.93 | 30,708 |
2023-07-11 | $27.49 | $27.64 | $27.49 | $27.64 | $27.64 | 25,032 |
2023-07-10 | $27.40 | $27.54 | $27.40 | $27.45 | $27.45 | 10,772 |
2023-07-07 | $27.42 | $27.61 | $27.42 | $27.50 | $27.50 | 23,432 |
2023-07-06 | $27.57 | $27.57 | $27.33 | $27.44 | $27.44 | 32,800 |
2023-07-05 | $27.99 | $27.99 | $27.88 | $27.96 | $27.96 | 8,634 |
2023-07-03 | $28.14 | $28.17 | $28.11 | $28.17 | $28.17 | 2,557 |
2023-06-30 | $28.46 | $28.55 | $28.44 | $28.46 | $28.01 | 14,466 |
2023-06-29 | $28.24 | $28.26 | $28.21 | $28.25 | $27.81 | 29,156 |
2023-06-28 | $28.23 | $28.29 | $28.23 | $28.26 | $27.81 | 8,860 |
2023-06-27 | $28.06 | $28.22 | $28.00 | $28.19 | $27.75 | 63,534 |
2023-06-26 | $27.97 | $28.04 | $27.96 | $28.01 | $27.57 | 17,478 |
2023-06-23 | $27.89 | $27.99 | $27.89 | $27.94 | $27.50 | 18,461 |
2023-06-22 | $28.11 | $28.26 | $28.11 | $28.25 | $27.81 | 70,546 |
2023-06-21 | $28.33 | $28.34 | $28.21 | $28.24 | $27.80 | 23,067 |
2023-06-20 | $28.40 | $28.41 | $28.34 | $28.36 | $27.92 | 18,262 |
2023-06-16 | $28.91 | $28.91 | $28.68 | $28.68 | $28.23 | 8,137 |
2023-06-15 | $28.55 | $28.71 | $28.55 | $28.68 | $28.23 | 46,277 |
2023-06-14 | $28.59 | $28.60 | $28.53 | $28.54 | $28.09 | 16,047 |
2023-06-13 | $28.48 | $28.55 | $28.43 | $28.54 | $28.09 | 34,085 |
2023-06-12 | $28.25 | $28.30 | $28.21 | $28.28 | $27.83 | 10,889 |
2023-06-09 | $28.18 | $28.19 | $28.14 | $28.16 | $27.72 | 6,796 |
2023-06-08 | $28.10 | $28.14 | $28.02 | $28.13 | $27.69 | 13,316 |
2023-06-07 | $28.16 | $28.20 | $28.06 | $28.07 | $27.63 | 16,251 |
2023-06-06 | $28.00 | $28.28 | $28.00 | $28.28 | $27.84 | 12,328 |
2023-06-05 | $28.00 | $28.09 | $27.99 | $28.00 | $27.56 | 9,028 |
2023-06-02 | $28.03 | $28.14 | $28.03 | $28.14 | $28.14 | 16,931 |
2023-06-01 | $27.45 | $27.69 | $27.45 | $27.67 | $27.67 | 17,101 |
2023-05-31 | $27.33 | $27.42 | $27.25 | $27.42 | $27.42 | 16,360 |
2023-05-30 | $27.92 | $27.92 | $27.61 | $27.64 | $27.64 | 28,940 |
2023-05-26 | $27.89 | $27.97 | $27.87 | $27.96 | $27.96 | 4,935 |
2023-05-25 | $27.61 | $27.68 | $27.57 | $27.66 | $27.66 | 10,790 |
2023-05-24 | $27.74 | $27.74 | $27.56 | $27.65 | $27.65 | 9,363 |
2023-05-23 | $28.06 | $28.06 | $27.86 | $27.87 | $27.87 | 11,668 |
2023-05-22 | $28.20 | $28.25 | $28.19 | $28.21 | $28.21 | 3,330 |
2023-05-19 | $28.14 | $28.17 | $28.03 | $28.13 | $28.13 | 9,190 |
2023-05-18 | $28.00 | $28.12 | $27.94 | $28.12 | $28.12 | 5,623 |
2023-05-17 | $27.87 | $28.05 | $27.84 | $28.02 | $28.02 | 10,766 |
2023-05-16 | $27.84 | $27.94 | $27.83 | $27.83 | $27.83 | 9,186 |
2023-05-15 | $28.00 | $28.09 | $27.98 | $28.08 | $28.08 | 8,073 |
2023-05-12 | $27.86 | $27.86 | $27.75 | $27.82 | $27.82 | 3,374 |
2023-05-11 | $27.68 | $27.81 | $27.65 | $27.80 | $27.80 | 11,143 |
2023-05-10 | $27.80 | $27.80 | $27.63 | $27.78 | $27.78 | 6,565 |
2023-05-09 | $27.74 | $27.90 | $27.72 | $27.90 | $27.90 | 7,878 |
2023-05-08 | $27.99 | $27.99 | $27.86 | $27.94 | $27.94 | 14,908 |
2023-05-05 | $27.76 | $27.96 | $27.76 | $27.92 | $27.92 | 5,580 |
2023-05-04 | $27.50 | $27.60 | $27.45 | $27.53 | $27.53 | 7,948 |
2023-05-03 | $27.68 | $27.69 | $27.53 | $27.53 | $27.53 | 10,072 |
2023-05-02 | $27.65 | $27.65 | $27.59 | $27.64 | $27.64 | 4,607 |
2023-05-01 | $27.91 | $28.01 | $27.91 | $27.96 | $27.96 | 9,503 |
2023-04-28 | $27.69 | $27.89 | $27.69 | $27.89 | $27.89 | 6,525 |
2023-04-27 | $27.72 | $27.82 | $27.66 | $27.82 | $27.82 | 7,459 |
2023-04-26 | $27.52 | $27.63 | $27.43 | $27.50 | $27.50 | 5,961 |
2023-04-25 | $27.64 | $27.67 | $27.51 | $27.53 | $27.53 | 13,484 |
2023-04-24 | $27.88 | $27.88 | $27.80 | $27.83 | $27.83 | 10,550 |
2023-04-21 | $27.82 | $27.85 | $27.73 | $27.84 | $27.84 | 7,274 |
2023-04-20 | $27.79 | $27.88 | $27.77 | $27.86 | $27.86 | 6,453 |
2023-04-19 | $27.80 | $27.91 | $27.80 | $27.89 | $27.89 | 3,663 |
2023-04-18 | $27.96 | $28.00 | $27.94 | $27.97 | $27.97 | 10,308 |
2023-04-17 | $27.83 | $27.92 | $27.82 | $27.92 | $27.92 | 7,400 |
2023-04-14 | $27.80 | $27.83 | $27.73 | $27.80 | $27.80 | 7,186 |
2023-04-13 | $27.62 | $27.82 | $27.62 | $27.78 | $27.78 | 15,650 |
2023-04-12 | $27.66 | $27.71 | $27.55 | $27.55 | $27.55 | 5,628 |
2023-04-11 | $27.63 | $27.66 | $27.62 | $27.62 | $27.62 | 2,785 |
2023-04-10 | $27.46 | $27.56 | $27.46 | $27.55 | $27.55 | 5,885 |
2023-04-06 | $27.27 | $27.46 | $27.27 | $27.39 | $27.39 | 10,595 |
2023-04-05 | $27.28 | $27.28 | $27.15 | $27.28 | $27.28 | 6,826 |
2023-04-04 | $27.54 | $27.54 | $27.34 | $27.39 | $27.39 | 7,672 |
2023-04-03 | $27.46 | $27.47 | $27.35 | $27.47 | $27.47 | 10,418 |
2023-03-31 | $27.28 | $27.40 | $27.28 | $27.38 | $27.38 | 14,201 |
2023-03-30 | $27.17 | $27.27 | $27.16 | $27.23 | $27.23 | 7,037 |
2023-03-29 | $26.94 | $27.00 | $26.94 | $27.00 | $27.00 | 13,945 |
2023-03-28 | $26.67 | $26.72 | $26.63 | $26.68 | $26.68 | 43,161 |
2023-03-27 | $26.66 | $26.68 | $26.54 | $26.66 | $26.66 | 42,707 |
2023-03-24 | $26.39 | $26.55 | $26.39 | $26.52 | $26.52 | 13,328 |
2023-03-23 | $26.61 | $26.78 | $26.46 | $26.52 | $26.52 | 3,231 |
2023-03-22 | $26.65 | $26.76 | $26.39 | $26.39 | $26.39 | 12,740 |
2023-03-21 | $26.52 | $26.62 | $26.47 | $26.61 | $26.61 | 15,187 |
2023-03-20 | $26.24 | $26.33 | $26.21 | $26.28 | $26.28 | 16,423 |
2023-03-17 | $26.12 | $26.12 | $25.99 | $26.05 | $26.05 | 31,923 |
2023-03-16 | $25.97 | $26.43 | $25.97 | $26.39 | $26.39 | 10,401 |
2023-03-15 | $25.96 | $26.05 | $25.83 | $26.03 | $26.03 | 10,748 |
2023-03-14 | $26.56 | $26.62 | $26.43 | $26.56 | $26.56 | 15,445 |
2023-03-13 | $26.29 | $26.43 | $26.24 | $26.37 | $26.37 | 6,302 |
2023-03-10 | $26.94 | $26.96 | $26.66 | $26.66 | $26.66 | 18,885 |
2023-03-09 | $27.39 | $27.39 | $27.03 | $27.04 | $27.04 | 8,550 |
2023-03-08 | $27.41 | $27.45 | $27.39 | $27.44 | $27.44 | 7,743 |
2023-03-07 | $27.47 | $27.47 | $27.30 | $27.32 | $27.32 | 11,089 |
2023-03-06 | $27.48 | $27.59 | $27.47 | $27.47 | $27.47 | 10,363 |
2023-03-03 | $27.48 | $27.58 | $27.46 | $27.58 | $27.58 | 4,221 |
2023-03-02 | $27.14 | $27.34 | $27.14 | $27.34 | $27.34 | 6,573 |
2023-03-01 | $27.19 | $27.23 | $27.12 | $27.19 | $27.19 | 7,966 |
2023-02-28 | $27.07 | $27.11 | $27.02 | $27.02 | $27.02 | 14,371 |
2023-02-27 | $27.15 | $27.22 | $27.12 | $27.18 | $27.18 | 21,356 |
2023-02-24 | $27.03 | $27.03 | $26.89 | $26.98 | $26.98 | 10,529 |
2023-02-23 | $27.25 | $27.31 | $27.07 | $27.23 | $27.23 | 28,029 |
2023-02-22 | $27.19 | $27.23 | $27.11 | $27.14 | $27.14 | 8,743 |
2023-02-21 | $27.41 | $27.41 | $27.23 | $27.25 | $27.25 | 20,561 |
2023-02-17 | $27.45 | $27.49 | $27.42 | $27.46 | $27.46 | 12,770 |
2023-02-16 | $27.53 | $27.67 | $27.50 | $27.53 | $27.53 | 14,983 |
2023-02-15 | $27.50 | $27.61 | $27.50 | $27.58 | $27.58 | 24,325 |
2023-02-14 | $27.53 | $27.66 | $27.48 | $27.57 | $27.57 | 53,167 |
2023-02-13 | $27.49 | $27.60 | $27.49 | $27.55 | $27.55 | 19,518 |
2023-02-10 | $27.29 | $27.38 | $27.29 | $27.38 | $27.38 | 11,083 |
2023-02-09 | $27.68 | $27.68 | $27.43 | $27.48 | $27.48 | 14,331 |
2023-02-08 | $27.54 | $27.54 | $27.38 | $27.40 | $27.40 | 24,192 |
2023-02-07 | $27.32 | $27.54 | $27.29 | $27.54 | $27.54 | 21,939 |
2023-02-06 | $27.42 | $27.46 | $27.33 | $27.46 | $27.46 | 11,803 |
2023-02-03 | $27.53 | $27.65 | $27.49 | $27.55 | $27.55 | 11,771 |
2023-02-02 | $27.52 | $27.54 | $27.44 | $27.50 | $27.50 | 25,108 |
2023-02-01 | $27.43 | $27.58 | $27.29 | $27.49 | $27.49 | 14,816 |
2023-01-31 | $27.34 | $27.50 | $27.34 | $27.45 | $27.45 | 10,707 |
2023-01-30 | $27.51 | $27.51 | $27.37 | $27.40 | $27.40 | 19,978 |
2023-01-27 | $27.61 | $27.65 | $27.53 | $27.60 | $27.60 | 18,795 |
2023-01-26 | $27.60 | $27.66 | $27.54 | $27.65 | $27.65 | 13,709 |
2023-01-25 | $27.40 | $27.54 | $27.32 | $27.49 | $27.49 | 5,509 |
2023-01-24 | $27.47 | $27.53 | $27.46 | $27.48 | $27.48 | 19,679 |
2023-01-23 | $27.40 | $27.54 | $27.40 | $27.50 | $27.50 | 11,106 |
2023-01-20 | $27.13 | $27.38 | $27.13 | $27.33 | $27.33 | 45,709 |
2023-01-19 | $27.02 | $27.11 | $27.01 | $27.06 | $27.06 | 8,901 |
2023-01-18 | $27.29 | $27.30 | $27.10 | $27.10 | $27.10 | 27,397 |
2023-01-17 | $27.13 | $27.22 | $27.11 | $27.20 | $27.20 | 79,374 |
2023-01-13 | $26.97 | $27.13 | $26.97 | $27.13 | $27.13 | 15,046 |
2023-01-12 | $26.81 | $27.03 | $26.81 | $26.99 | $26.99 | 8,506 |
2023-01-11 | $26.79 | $26.92 | $26.77 | $26.92 | $26.92 | 10,206 |
2023-01-10 | $26.63 | $26.73 | $26.56 | $26.73 | $26.73 | 13,726 |
2023-01-09 | $26.71 | $26.75 | $26.56 | $26.56 | $26.56 | 7,881 |
2023-01-06 | $26.36 | $26.60 | $26.36 | $26.56 | $26.56 | 26,192 |
2023-01-05 | $26.23 | $26.25 | $26.18 | $26.19 | $26.19 | 5,859 |
2023-01-04 | $26.23 | $26.32 | $26.15 | $26.27 | $26.27 | 12,266 |
2023-01-03 | $25.85 | $25.96 | $25.78 | $25.85 | $25.85 | 121,634 |
2022-12-30 | $25.71 | $25.71 | $25.45 | $25.51 | $25.51 | 17,863 |
2022-12-29 | $25.77 | $25.88 | $25.77 | $25.85 | $25.85 | 135,336 |
2022-12-28 | $25.89 | $25.89 | $25.58 | $25.59 | $25.59 | 445,666 |
2022-12-27 | $25.76 | $25.88 | $25.76 | $25.83 | $25.83 | 27,156 |
2022-12-23 | $25.70 | $25.76 | $25.62 | $25.76 | $25.76 | 123,418 |
2022-12-22 | $25.94 | $25.94 | $25.66 | $25.84 | $25.65 | 18,539 |
2022-12-21 | $25.81 | $26.06 | $25.81 | $26.06 | $25.86 | 38,784 |
2022-12-20 | $25.75 | $25.77 | $25.69 | $25.69 | $25.50 | 17,624 |
2022-12-19 | $25.96 | $25.96 | $25.76 | $25.86 | $25.66 | 21,382 |
2022-12-16 | $25.92 | $25.98 | $25.81 | $25.91 | $25.71 | 33,086 |
2022-12-15 | $26.21 | $26.21 | $26.02 | $26.04 | $25.84 | 43,956 |
2022-12-14 | $26.47 | $26.60 | $26.33 | $26.39 | $26.19 | 438,251 |
2022-12-13 | $26.81 | $26.81 | $26.48 | $26.55 | $26.55 | 114,904 |
2022-12-12 | $25.76 | $26.60 | $25.76 | $26.46 | $26.46 | 336,292 |
2022-12-09 | $26.33 | $26.49 | $26.31 | $26.37 | $26.37 | 210,376 |
2022-12-08 | $26.21 | $26.37 | $26.21 | $26.31 | $26.31 | 50,150 |
2022-12-07 | $26.24 | $26.28 | $26.17 | $26.23 | $26.23 | 39,719 |
2022-12-06 | $26.53 | $26.53 | $26.29 | $26.35 | $26.35 | 41,713 |
2022-12-05 | $26.54 | $26.57 | $26.34 | $26.37 | $26.37 | 32,355 |
2022-12-02 | $26.51 | $26.63 | $26.51 | $26.55 | $26.55 | 33,199 |
2022-12-01 | $30.33 | $30.33 | $30.17 | $30.21 | $26.58 | 17,817 |
2022-11-30 | $30.11 | $30.38 | $29.99 | $30.34 | $26.70 | 56,647 |
2022-11-29 | $29.90 | $29.94 | $29.84 | $29.88 | $26.29 | 169,319 |
2022-11-28 | $29.76 | $29.89 | $29.66 | $29.69 | $26.13 | 39,546 |
2022-11-25 | $29.87 | $29.90 | $29.86 | $29.86 | $26.27 | 2,506 |
2022-11-23 | $29.68 | $29.82 | $29.68 | $29.77 | $26.20 | 15,970 |
2022-11-22 | $29.55 | $29.77 | $29.55 | $29.73 | $26.16 | 19,809 |
2022-11-21 | $29.44 | $29.56 | $29.44 | $29.54 | $25.99 | 28,715 |
2022-11-18 | $29.60 | $29.62 | $29.51 | $29.61 | $26.06 | 1,779 |
2022-11-17 | $29.38 | $29.61 | $29.33 | $29.57 | $26.02 | 18,290 |
2022-11-16 | $29.48 | $29.55 | $29.43 | $29.48 | $25.94 | 12,563 |
2022-11-15 | $29.77 | $29.87 | $29.54 | $29.62 | $26.07 | 35,515 |
2022-11-14 | $29.47 | $29.55 | $29.41 | $29.41 | $25.88 | 8,262 |
2022-11-11 | $29.37 | $29.56 | $29.37 | $29.56 | $26.01 | 4,943 |
2022-11-10 | $29.23 | $29.35 | $29.23 | $29.35 | $25.83 | 13,522 |
2022-11-09 | $28.31 | $28.69 | $28.31 | $28.40 | $24.99 | 125,250 |
2022-11-08 | $28.70 | $28.83 | $28.69 | $28.77 | $25.31 | 18,661 |
2022-11-07 | $28.55 | $28.62 | $28.51 | $28.51 | $25.09 | 31,693 |
2022-11-04 | $28.51 | $28.62 | $28.45 | $28.56 | $25.13 | 4,788 |
2022-11-03 | $27.79 | $28.00 | $27.79 | $27.93 | $24.58 | 7,560 |
2022-11-02 | $28.19 | $28.19 | $27.84 | $27.84 | $24.50 | 13,890 |
2022-11-01 | $28.33 | $28.34 | $28.09 | $28.13 | $24.75 | 8,194 |
2022-10-31 | $27.76 | $27.96 | $27.76 | $27.87 | $24.53 | 10,620 |
2022-10-28 | $27.68 | $27.95 | $27.68 | $27.93 | $27.93 | 8,551 |
2022-10-27 | $27.79 | $27.90 | $27.70 | $27.70 | $27.70 | 14,627 |
2022-10-26 | $27.76 | $28.04 | $27.76 | $27.84 | $27.84 | 10,623 |
2022-10-25 | $27.67 | $27.80 | $27.67 | $27.77 | $27.77 | 4,695 |
2022-10-24 | $27.45 | $27.51 | $27.43 | $27.51 | $27.51 | 2,766 |
2022-10-21 | $27.51 | $27.72 | $27.37 | $27.72 | $27.72 | 39,434 |
2022-10-20 | $27.30 | $27.59 | $27.30 | $27.38 | $27.38 | 8,082 |
2022-10-19 | $27.55 | $27.55 | $27.31 | $27.41 | $27.41 | 85,485 |
2022-10-18 | $27.77 | $27.80 | $27.48 | $27.58 | $27.58 | 10,246 |
2022-10-17 | $27.44 | $27.59 | $27.44 | $27.52 | $27.52 | 6,981 |
2022-10-14 | $27.80 | $27.80 | $26.97 | $26.97 | $26.97 | 27,104 |
2022-10-13 | $26.50 | $27.34 | $26.50 | $27.27 | $27.27 | 49,683 |
2022-10-12 | $26.94 | $27.03 | $26.90 | $26.90 | $26.90 | 26,258 |
2022-10-11 | $27.04 | $27.22 | $27.00 | $27.00 | $27.00 | 20,146 |
2022-10-10 | $27.74 | $27.74 | $27.23 | $27.27 | $27.27 | 15,895 |
2022-10-07 | $27.63 | $27.64 | $27.44 | $27.50 | $27.50 | 4,381 |
2022-10-06 | $27.92 | $27.95 | $27.87 | $27.87 | $27.87 | 118,118 |
2022-10-05 | $27.91 | $28.12 | $27.86 | $28.03 | $28.03 | 17,065 |
2022-10-04 | $27.65 | $28.17 | $27.65 | $28.12 | $28.12 | 92,741 |
2022-10-03 | $27.27 | $27.45 | $27.13 | $27.37 | $27.37 | 73,576 |
2022-09-30 | $27.09 | $27.09 | $26.91 | $26.91 | $26.91 | 15,551 |
2022-09-29 | $26.77 | $26.99 | $26.77 | $26.99 | $26.99 | 20,769 |
2022-09-28 | $27.05 | $27.46 | $27.05 | $27.46 | $27.46 | 7,326 |
2022-09-27 | $27.31 | $27.35 | $27.04 | $27.17 | $27.17 | 20,174 |
2022-09-26 | $27.41 | $27.41 | $27.22 | $27.26 | $27.26 | 6,902 |
2022-09-23 | $27.38 | $27.39 | $27.23 | $27.37 | $27.37 | 181,630 |
2022-09-22 | $28.04 | $28.04 | $27.82 | $27.92 | $27.92 | 7,347 |
2022-09-21 | $28.16 | $28.26 | $27.98 | $27.98 | $27.98 | 5,615 |
2022-09-20 | $28.23 | $28.27 | $28.07 | $28.20 | $28.20 | 6,605 |
2022-09-19 | $28.30 | $28.49 | $28.27 | $28.49 | $28.49 | 10,745 |
2022-09-16 | $28.28 | $28.41 | $28.26 | $28.35 | $28.35 | 9,706 |
2022-09-15 | $28.69 | $28.80 | $28.62 | $28.62 | $28.62 | 2,855 |
2022-09-14 | $28.76 | $28.88 | $28.74 | $28.79 | $28.79 | 5,354 |
2022-09-13 | $29.12 | $29.12 | $28.72 | $28.72 | $28.72 | 18,809 |
2022-09-12 | $29.41 | $29.44 | $29.35 | $29.37 | $29.37 | 52,273 |
2022-09-09 | $29.06 | $29.11 | $28.99 | $29.07 | $29.07 | 7,338 |
2022-09-08 | $28.43 | $28.62 | $28.36 | $28.59 | $28.59 | 7,993 |
2022-09-07 | $28.46 | $28.63 | $28.45 | $28.56 | $28.56 | 31,911 |
2022-09-06 | $28.48 | $28.61 | $28.41 | $28.42 | $28.42 | 13,237 |
2022-09-02 | $28.66 | $28.89 | $28.44 | $28.49 | $28.49 | 8,341 |
2022-09-01 | $28.46 | $28.62 | $28.36 | $28.61 | $28.61 | 95,465 |
2022-08-31 | $28.97 | $28.99 | $28.75 | $28.81 | $28.81 | 3,683 |
2022-08-30 | $28.99 | $28.99 | $28.91 | $28.91 | $28.91 | 1,449 |
2022-08-29 | $29.22 | $29.22 | $29.10 | $29.13 | $29.13 | 7,636 |
2022-08-26 | $29.61 | $29.64 | $29.14 | $29.20 | $29.20 | 8,007 |
2022-08-25 | $29.45 | $29.71 | $29.45 | $29.70 | $29.70 | 2,681 |
2022-08-24 | $29.40 | $29.46 | $29.33 | $29.38 | $29.38 | 7,938 |
2022-08-23 | $29.37 | $29.40 | $29.31 | $29.33 | $29.33 | 8,584 |
2022-08-22 | $29.33 | $29.42 | $29.30 | $29.33 | $29.33 | 9,617 |
2022-08-19 | $29.67 | $29.68 | $29.59 | $29.64 | $29.64 | 18,086 |
2022-08-18 | $29.90 | $29.93 | $29.77 | $29.86 | $29.86 | 5,024 |
2022-08-17 | $29.77 | $29.93 | $29.77 | $29.85 | $29.85 | 8,306 |
2022-08-16 | $29.95 | $30.02 | $29.86 | $29.99 | $29.99 | 14,098 |
2022-08-15 | $29.83 | $29.95 | $29.76 | $29.91 | $29.91 | 17,811 |
2022-08-12 | $29.78 | $29.95 | $29.77 | $29.95 | $29.95 | 4,495 |
2022-08-11 | $29.62 | $29.80 | $29.59 | $29.62 | $29.62 | 5,599 |
2022-08-10 | $29.43 | $29.63 | $29.43 | $29.62 | $29.62 | 9,643 |
2022-08-09 | $29.38 | $29.39 | $29.23 | $29.30 | $29.30 | 47,942 |
2022-08-08 | $29.60 | $29.62 | $29.40 | $29.45 | $29.45 | 20,753 |
2022-08-05 | $29.38 | $29.44 | $29.33 | $29.41 | $29.41 | 11,642 |
2022-08-04 | $29.40 | $29.49 | $29.36 | $29.37 | $29.37 | 6,477 |
2022-08-03 | $29.27 | $29.40 | $29.23 | $29.37 | $29.37 | 14,796 |
2022-08-02 | $29.16 | $29.37 | $29.15 | $29.15 | $29.15 | 10,191 |
2022-08-01 | $29.31 | $29.42 | $29.26 | $29.34 | $29.34 | 19,800 |
2022-07-29 | $29.36 | $29.49 | $29.35 | $29.49 | $29.49 | 10,959 |
2022-07-28 | $29.10 | $29.32 | $29.00 | $29.32 | $29.32 | 7,733 |
2022-07-27 | $29.02 | $29.27 | $29.01 | $29.27 | $29.27 | 14,925 |
2022-07-26 | $28.92 | $28.93 | $28.75 | $28.81 | $28.81 | 8,667 |
2022-07-25 | $29.04 | $29.04 | $28.91 | $29.02 | $29.02 | 50,162 |
2022-07-22 | $29.14 | $29.14 | $28.77 | $28.86 | $28.86 | 9,164 |
2022-07-21 | $29.00 | $29.14 | $28.88 | $29.11 | $29.11 | 13,409 |
2022-07-20 | $28.92 | $28.92 | $28.74 | $28.81 | $28.81 | 6,394 |
2022-07-19 | $28.76 | $28.94 | $28.71 | $28.93 | $28.93 | 16,405 |
2022-07-18 | $28.55 | $28.64 | $28.35 | $28.41 | $28.41 | 24,880 |
2022-07-15 | $28.19 | $28.34 | $28.18 | $28.31 | $28.31 | 33,482 |
2022-07-14 | $27.89 | $28.11 | $27.89 | $28.10 | $28.10 | 19,397 |
2022-07-13 | $28.11 | $28.38 | $28.11 | $28.34 | $28.34 | 12,464 |
2022-07-12 | $28.33 | $28.52 | $28.33 | $28.39 | $28.39 | 21,283 |
2022-07-11 | $28.45 | $28.55 | $28.42 | $28.42 | $28.42 | 7,940 |
2022-07-08 | $28.65 | $28.81 | $28.65 | $28.73 | $28.73 | 27,502 |
2022-07-07 | $28.61 | $28.76 | $28.61 | $28.76 | $28.76 | 7,245 |
2022-07-06 | $28.17 | $28.34 | $28.14 | $28.30 | $28.30 | 7,595 |
2022-07-05 | $28.07 | $28.26 | $27.95 | $28.26 | $28.26 | 4,998 |
2022-07-01 | $28.78 | $29.06 | $28.70 | $29.06 | $28.55 | 13,396 |
2022-06-30 | $28.65 | $28.97 | $28.63 | $28.92 | $28.41 | 11,087 |
2022-06-29 | $29.33 | $29.33 | $29.15 | $29.15 | $28.64 | 12,476 |
2022-06-28 | $29.62 | $29.62 | $29.16 | $29.16 | $28.65 | 20,537 |
2022-06-27 | $29.38 | $29.38 | $29.18 | $29.18 | $28.67 | 29,318 |
2022-06-24 | $28.85 | $29.29 | $28.85 | $29.28 | $28.77 | 19,406 |
2022-06-23 | $28.54 | $28.68 | $28.45 | $28.56 | $28.06 | 36,796 |
2022-06-22 | $28.58 | $28.83 | $28.58 | $28.59 | $28.09 | 17,885 |
2022-06-21 | $28.96 | $29.01 | $28.94 | $28.99 | $28.48 | 17,878 |
2022-06-17 | $28.70 | $28.72 | $28.46 | $28.52 | $28.52 | 20,474 |
2022-06-16 | $28.51 | $28.52 | $28.27 | $28.34 | $28.34 | 10,315 |
2022-06-15 | $29.25 | $29.42 | $29.09 | $29.30 | $29.30 | 24,534 |
2022-06-14 | $29.00 | $29.14 | $28.89 | $29.02 | $29.02 | 13,505 |
2022-06-13 | $29.25 | $29.25 | $28.94 | $29.02 | $29.02 | 13,463 |
2022-06-10 | $29.89 | $29.89 | $29.71 | $29.72 | $29.72 | 11,862 |
2022-06-09 | $30.50 | $30.50 | $30.17 | $30.17 | $30.17 | 11,308 |
2022-06-08 | $30.62 | $30.76 | $30.59 | $30.61 | $30.61 | 14,118 |
2022-06-07 | $30.62 | $30.84 | $30.62 | $30.81 | $30.81 | 28,636 |
2022-06-06 | $30.85 | $30.91 | $30.64 | $30.64 | $30.64 | 16,841 |
2022-06-03 | $30.63 | $30.63 | $30.42 | $30.49 | $30.49 | 14,783 |
2022-06-02 | $30.51 | $30.85 | $30.51 | $30.80 | $30.80 | 27,304 |
2022-06-01 | $30.38 | $30.58 | $30.36 | $30.48 | $30.48 | 11,944 |
2022-05-31 | $30.78 | $30.78 | $30.48 | $30.48 | $30.48 | 40,407 |
2022-05-27 | $30.34 | $30.48 | $30.33 | $30.47 | $30.47 | 26,685 |
2022-05-26 | $30.00 | $30.22 | $30.00 | $30.17 | $30.17 | 6,334 |
2022-05-25 | $29.57 | $29.91 | $29.57 | $29.79 | $29.79 | 25,172 |
2022-05-24 | $29.83 | $29.83 | $29.53 | $29.68 | $29.68 | 15,469 |
2022-05-23 | $29.95 | $30.08 | $29.90 | $30.00 | $30.00 | 15,388 |
2022-05-20 | $29.79 | $29.82 | $29.43 | $29.72 | $29.72 | 6,196 |
2022-05-19 | $29.30 | $29.65 | $29.30 | $29.57 | $29.57 | 6,276 |
2022-05-18 | $29.75 | $29.84 | $29.40 | $29.42 | $29.42 | 12,338 |
2022-05-17 | $30.14 | $30.14 | $29.91 | $30.05 | $30.05 | 14,645 |
2022-05-16 | $29.57 | $29.79 | $29.52 | $29.63 | $29.63 | 14,022 |
2022-05-13 | $29.47 | $29.75 | $29.44 | $29.67 | $29.67 | 14,416 |
2022-05-12 | $28.76 | $29.19 | $28.76 | $28.96 | $28.96 | 12,555 |
2022-05-11 | $29.40 | $29.41 | $28.97 | $28.97 | $28.97 | 20,840 |
2022-05-10 | $29.45 | $29.45 | $28.92 | $29.13 | $29.13 | 11,093 |
2022-05-09 | $29.00 | $29.19 | $28.88 | $28.95 | $28.95 | 5,406 |
2022-05-06 | $29.62 | $29.86 | $29.62 | $29.77 | $29.77 | 11,581 |
2022-05-05 | $29.94 | $30.03 | $29.80 | $29.98 | $29.98 | 8,828 |
2022-05-04 | $30.24 | $30.79 | $30.14 | $30.79 | $30.79 | 12,830 |
2022-05-03 | $30.39 | $30.54 | $30.39 | $30.47 | $30.47 | 3,784 |
2022-05-02 | $30.34 | $30.34 | $29.99 | $30.34 | $30.34 | 4,878 |
2022-04-29 | $30.77 | $30.79 | $30.25 | $30.25 | $30.25 | 9,263 |
2022-04-28 | $30.33 | $30.65 | $30.29 | $30.61 | $30.61 | 15,645 |
2022-04-27 | $29.91 | $30.15 | $29.91 | $30.01 | $30.01 | 5,470 |
2022-04-26 | $30.05 | $30.10 | $29.67 | $29.67 | $29.67 | 14,151 |
2022-04-25 | $30.19 | $30.35 | $30.01 | $30.35 | $30.35 | 5,936 |
2022-04-22 | $30.80 | $30.80 | $30.39 | $30.39 | $30.39 | 5,362 |
2022-04-21 | $31.06 | $31.06 | $30.67 | $30.67 | $30.67 | 4,689 |
2022-04-20 | $31.01 | $31.07 | $30.96 | $31.02 | $31.02 | 8,896 |
2022-04-19 | $30.83 | $31.02 | $30.83 | $31.02 | $31.02 | 12,257 |
2022-04-18 | $30.98 | $31.04 | $30.89 | $30.94 | $30.94 | 4,745 |
2022-04-14 | $31.02 | $31.03 | $30.92 | $30.93 | $30.93 | 8,861 |
2022-04-13 | $30.97 | $31.02 | $30.91 | $30.98 | $30.98 | 14,187 |
2022-04-12 | $31.01 | $31.01 | $30.71 | $30.71 | $30.71 | 23,510 |
2022-04-11 | $30.95 | $31.03 | $30.90 | $30.93 | $30.93 | 8,169 |
2022-04-08 | $31.17 | $31.28 | $31.14 | $31.14 | $31.14 | 6,819 |
2022-04-07 | $31.15 | $31.19 | $30.94 | $31.13 | $31.13 | 8,543 |
2022-04-06 | $31.03 | $31.19 | $31.03 | $31.11 | $31.11 | 9,448 |
2022-04-05 | $31.62 | $31.62 | $31.35 | $31.38 | $31.38 | 7,241 |
2022-04-04 | $31.65 | $31.75 | $31.61 | $31.71 | $31.71 | 5,649 |
2022-04-01 | $31.43 | $31.47 | $31.30 | $31.44 | $31.44 | 2,748 |
2022-03-31 | $31.33 | $31.36 | $31.11 | $31.11 | $31.11 | 7,352 |
2022-03-30 | $31.59 | $31.60 | $31.42 | $31.45 | $31.45 | 15,550 |
2022-03-29 | $31.63 | $31.69 | $31.53 | $31.69 | $31.69 | 12,216 |
2022-03-28 | $31.13 | $31.31 | $31.13 | $31.27 | $31.27 | 12,615 |
2022-03-25 | $31.22 | $31.22 | $31.06 | $31.21 | $31.21 | 7,120 |
2022-03-24 | $31.26 | $31.26 | $31.14 | $31.26 | $31.26 | 4,609 |
2022-03-23 | $31.15 | $31.24 | $31.00 | $31.04 | $31.04 | 6,093 |
2022-03-22 | $31.31 | $31.35 | $31.25 | $31.30 | $31.30 | 8,227 |
2022-03-21 | $31.07 | $31.07 | $30.83 | $30.99 | $30.99 | 30,724 |
2022-03-18 | $30.83 | $31.16 | $30.83 | $31.16 | $31.16 | 30,132 |
2022-03-17 | $30.53 | $30.77 | $30.52 | $30.75 | $30.75 | 13,080 |
2022-03-16 | $30.28 | $30.74 | $30.20 | $30.74 | $30.74 | 5,057 |
2022-03-15 | $29.33 | $29.58 | $29.26 | $29.55 | $29.55 | 12,962 |
2022-03-14 | $29.55 | $29.66 | $29.29 | $29.34 | $29.34 | 7,874 |
2022-03-11 | $29.65 | $29.65 | $29.35 | $29.35 | $29.35 | 7,757 |
2022-03-10 | $29.57 | $29.60 | $29.37 | $29.53 | $29.53 | 26,925 |
2022-03-09 | $29.53 | $29.96 | $29.53 | $29.84 | $29.84 | 280,669 |
2022-03-08 | $29.05 | $29.43 | $28.84 | $29.07 | $29.07 | 4,487 |
2022-03-07 | $29.76 | $29.76 | $28.82 | $28.93 | $28.93 | 195,805 |
2022-03-04 | $29.59 | $29.62 | $29.45 | $29.61 | $29.61 | 9,037 |
2022-03-03 | $30.30 | $30.38 | $30.18 | $30.27 | $30.27 | 11,584 |
2022-03-02 | $30.60 | $30.76 | $30.46 | $30.64 | $30.64 | 5,781 |
2022-03-01 | $30.82 | $30.82 | $30.23 | $30.43 | $30.43 | 10,229 |
2022-02-28 | $30.82 | $31.04 | $30.65 | $30.85 | $30.85 | 7,942 |
2022-02-25 | $30.84 | $31.26 | $30.84 | $31.21 | $31.21 | 7,630 |
2022-02-24 | $29.90 | $30.64 | $29.90 | $30.61 | $30.61 | 15,901 |
2022-02-23 | $31.31 | $31.31 | $30.84 | $30.84 | $30.84 | 7,035 |
2022-02-22 | $31.25 | $31.30 | $30.94 | $31.10 | $31.10 | 15,315 |
2022-02-18 | $31.70 | $31.70 | $31.45 | $31.52 | $31.52 | 3,516 |
2022-02-17 | $31.97 | $31.97 | $31.67 | $31.71 | $31.71 | 7,002 |
2022-02-16 | $32.01 | $32.18 | $32.01 | $32.14 | $32.14 | 4,623 |
2022-02-15 | $31.84 | $32.10 | $31.84 | $32.10 | $32.10 | 9,090 |
2022-02-14 | $31.66 | $31.67 | $31.41 | $31.62 | $31.62 | 17,048 |
2022-02-11 | $32.15 | $32.24 | $31.72 | $31.75 | $31.75 | 15,442 |
2022-02-10 | $32.41 | $32.44 | $32.08 | $32.15 | $32.15 | 17,496 |
2022-02-09 | $32.28 | $32.41 | $32.26 | $32.40 | $32.40 | 7,590 |
2022-02-08 | $31.76 | $31.96 | $31.76 | $31.95 | $31.95 | 15,112 |
2022-02-07 | $31.76 | $31.83 | $31.68 | $31.68 | $31.68 | 90,902 |
2022-02-04 | $31.58 | $31.78 | $31.58 | $31.70 | $31.70 | 8,824 |
2022-02-03 | $31.78 | $31.78 | $31.58 | $31.58 | $31.58 | 6,830 |
2022-02-02 | $32.09 | $32.13 | $32.00 | $32.09 | $32.09 | 6,249 |
2022-02-01 | $31.89 | $31.99 | $31.80 | $31.99 | $31.99 | 291,604 |
2022-01-31 | $31.48 | $31.85 | $31.48 | $31.85 | $31.85 | 10,952 |
2022-01-28 | $30.91 | $31.34 | $30.91 | $31.33 | $31.33 | 14,906 |
2022-01-27 | $31.42 | $31.42 | $31.18 | $31.21 | $31.21 | 3,636 |
2022-01-26 | $31.63 | $31.63 | $31.11 | $31.29 | $31.29 | 9,183 |
2022-01-25 | $31.26 | $31.49 | $31.12 | $31.33 | $31.33 | 178,546 |
2022-01-24 | $31.30 | $31.40 | $30.73 | $31.40 | $31.40 | 17,647 |
2022-01-21 | $31.82 | $32.05 | $31.68 | $31.71 | $31.71 | 26,788 |
2022-01-20 | $32.43 | $32.55 | $32.16 | $32.16 | $32.16 | 4,689 |
2022-01-19 | $32.30 | $32.41 | $32.20 | $32.20 | $32.20 | 60,769 |
2022-01-18 | $32.36 | $32.39 | $32.25 | $32.25 | $32.25 | 7,266 |
2022-01-14 | $32.53 | $32.63 | $32.44 | $32.63 | $32.63 | 10,213 |
2022-01-13 | $32.91 | $32.91 | $32.56 | $32.56 | $32.56 | 7,347 |
2022-01-12 | $32.91 | $32.91 | $32.79 | $32.89 | $32.89 | 10,231 |
2022-01-11 | $32.48 | $32.70 | $32.41 | $32.65 | $32.65 | 37,159 |
2022-01-10 | $32.40 | $32.40 | $32.11 | $32.35 | $32.35 | 39,432 |
2022-01-07 | $32.47 | $32.55 | $32.46 | $32.52 | $32.52 | 11,828 |
2022-01-06 | $32.53 | $32.54 | $32.31 | $32.46 | $32.46 | 9,634 |
2022-01-05 | $32.76 | $32.88 | $32.50 | $32.50 | $32.50 | 5,547 |
2022-01-04 | $32.81 | $32.89 | $32.80 | $32.85 | $32.85 | 12,092 |
2022-01-03 | $32.77 | $32.78 | $32.67 | $32.76 | $32.76 | 19,409 |
2021-12-31 | $32.58 | $32.62 | $32.45 | $32.52 | $32.52 | 19,992 |
2021-12-30 | $32.59 | $32.66 | $32.55 | $32.55 | $32.55 | 2,293 |
2021-12-29 | $32.47 | $32.55 | $32.45 | $32.49 | $32.44 | 3,674 |
2021-12-28 | $32.73 | $32.75 | $32.62 | $32.64 | $32.59 | 12,312 |
2021-12-27 | $32.57 | $32.65 | $32.54 | $32.64 | $32.59 | 15,351 |
2021-12-23 | $32.39 | $32.48 | $32.33 | $32.45 | $32.40 | 10,601 |
2021-12-22 | $32.56 | $32.75 | $32.51 | $32.75 | $32.23 | 8,093 |
2021-12-21 | $32.46 | $32.59 | $32.46 | $32.57 | $32.05 | 15,956 |
2021-12-20 | $32.09 | $32.21 | $31.95 | $32.21 | $31.70 | 5,208 |
2021-12-17 | $32.52 | $32.55 | $32.42 | $32.42 | $31.90 | 9,011 |
2021-12-16 | $32.74 | $32.75 | $32.55 | $32.66 | $32.14 | 11,644 |
2021-12-15 | $32.35 | $32.70 | $32.35 | $32.70 | $32.18 | 3,935 |
2021-12-14 | $32.31 | $32.50 | $32.30 | $32.41 | $31.89 | 7,414 |
2021-12-13 | $32.73 | $32.73 | $32.48 | $32.51 | $31.99 | 6,186 |
2021-12-10 | $32.90 | $32.90 | $32.71 | $32.80 | $32.28 | 9,283 |
2021-12-09 | $32.90 | $32.90 | $32.77 | $32.78 | $32.26 | 5,504 |
2021-12-08 | $32.90 | $32.98 | $32.90 | $32.95 | $32.43 | 6,852 |
2021-12-07 | $32.83 | $33.05 | $32.83 | $32.95 | $32.43 | 10,594 |
2021-12-06 | $32.15 | $32.42 | $32.15 | $32.34 | $31.83 | 11,288 |
2021-12-03 | $32.12 | $32.15 | $31.84 | $32.02 | $31.51 | 13,103 |
2021-12-02 | $31.98 | $32.32 | $31.98 | $32.23 | $31.72 | 16,832 |
2021-12-01 | $32.27 | $32.51 | $31.81 | $31.81 | $31.30 | 6,844 |
2021-11-30 | $32.11 | $32.17 | $31.81 | $31.89 | $31.38 | 7,792 |
2021-11-29 | $32.32 | $32.41 | $32.18 | $32.31 | $31.80 | 5,231 |
2021-11-26 | $32.26 | $32.28 | $32.04 | $32.06 | $31.55 | 4,938 |
2021-11-24 | $33.00 | $33.14 | $32.93 | $33.12 | $32.59 | 5,561 |
2021-11-23 | $33.25 | $33.25 | $33.08 | $33.19 | $32.67 | 7,072 |
2021-11-22 | $33.29 | $33.38 | $33.20 | $33.20 | $32.68 | 2,270 |
2021-11-19 | $33.30 | $33.39 | $33.28 | $33.28 | $32.75 | 3,197 |
2021-11-18 | $33.41 | $33.42 | $33.29 | $33.37 | $32.84 | 8,706 |
2021-11-17 | $33.57 | $33.57 | $33.49 | $33.50 | $32.97 | 13,999 |
2021-11-16 | $33.73 | $33.73 | $33.63 | $33.71 | $33.17 | 14,025 |
2021-11-15 | $33.64 | $33.65 | $33.58 | $33.58 | $33.05 | 3,572 |
2021-11-12 | $33.47 | $33.61 | $33.46 | $33.58 | $33.05 | 7,321 |
2021-11-11 | $33.46 | $33.51 | $33.42 | $33.45 | $32.91 | 4,697 |
2021-11-10 | $33.28 | $33.35 | $33.12 | $33.14 | $32.61 | 6,168 |
2021-11-09 | $33.23 | $33.27 | $33.16 | $33.24 | $32.71 | 9,853 |
2021-11-08 | $33.37 | $33.37 | $33.27 | $33.31 | $32.78 | 3,785 |
2021-11-05 | $33.25 | $33.27 | $33.24 | $33.27 | $32.74 | 1,003 |
2021-11-04 | $33.29 | $33.29 | $33.20 | $33.28 | $32.75 | 7,320 |
2021-11-03 | $33.03 | $33.25 | $33.03 | $33.25 | $32.72 | 3,837 |
2021-11-02 | $33.02 | $33.08 | $33.02 | $33.08 | $32.55 | 6,787 |
2021-11-01 | $33.08 | $33.14 | $33.04 | $33.14 | $32.62 | 5,187 |
2021-10-29 | $32.73 | $32.86 | $32.73 | $32.86 | $32.34 | 4,572 |
2021-10-28 | $32.82 | $33.02 | $32.82 | $33.01 | $32.48 | 10,576 |
2021-10-27 | $32.95 | $33.01 | $32.85 | $32.86 | $32.34 | 55,173 |
2021-10-26 | $33.25 | $33.25 | $33.03 | $33.05 | $32.52 | 5,341 |
2021-10-25 | $33.01 | $33.10 | $33.01 | $33.07 | $32.54 | 2,897 |
2021-10-22 | $33.07 | $33.07 | $32.93 | $33.00 | $32.48 | 1,856 |
2021-10-21 | $32.90 | $32.96 | $32.84 | $32.93 | $32.41 | 4,204 |
2021-10-20 | $32.97 | $33.09 | $32.97 | $33.09 | $32.56 | 9,985 |
2021-10-19 | $32.98 | $33.06 | $32.93 | $33.06 | $32.53 | 173,857 |
2021-10-18 | $32.76 | $32.87 | $32.76 | $32.83 | $32.31 | 5,737 |
2021-10-15 | $32.84 | $32.91 | $32.84 | $32.89 | $32.37 | 5,396 |
2021-10-14 | $32.61 | $32.64 | $32.59 | $32.60 | $32.08 | 1,020 |
2021-10-13 | $32.24 | $32.39 | $32.24 | $32.38 | $31.87 | 1,372 |
2021-10-12 | $32.16 | $32.23 | $32.12 | $32.12 | $31.61 | 15,029 |
2021-10-11 | $32.35 | $32.39 | $32.18 | $32.18 | $31.67 | 1,131 |
2021-10-08 | $32.16 | $32.19 | $32.13 | $32.18 | $31.67 | 2,607 |
2021-10-07 | $31.95 | $32.23 | $31.95 | $32.16 | $31.65 | 16,596 |
2021-10-06 | $31.55 | $31.77 | $31.55 | $31.77 | $31.26 | 1,222 |
2021-10-05 | $31.88 | $31.98 | $31.87 | $31.90 | $31.39 | 3,261 |
2021-10-04 | $31.56 | $31.62 | $31.47 | $31.56 | $31.06 | 3,921 |
2021-10-01 | $31.79 | $31.99 | $31.79 | $31.99 | $31.48 | 2,002 |
2021-09-30 | $32.14 | $32.18 | $32.01 | $32.01 | $31.50 | 5,589 |
2021-09-29 | $32.27 | $32.27 | $32.07 | $32.14 | $31.63 | 8,051 |
2021-09-28 | $32.06 | $32.09 | $32.02 | $32.05 | $31.54 | 4,454 |
2021-09-27 | $32.51 | $32.57 | $32.51 | $32.53 | $32.01 | 7,385 |
2021-09-24 | $32.53 | $32.53 | $32.44 | $32.44 | $31.92 | 2,637 |
2021-09-23 | $32.71 | $32.73 | $32.64 | $32.72 | $32.20 | 4,725 |
2021-09-22 | $32.34 | $32.60 | $32.34 | $32.53 | $32.01 | 6,155 |
2021-09-21 | $32.32 | $32.32 | $32.17 | $32.19 | $31.68 | 10,459 |
2021-09-20 | $31.99 | $32.02 | $31.68 | $31.96 | $31.45 | 12,988 |
2021-09-17 | $32.60 | $32.64 | $32.52 | $32.62 | $32.10 | 2,095 |
2021-09-16 | $32.70 | $32.82 | $32.70 | $32.82 | $32.29 | 2,758 |
2021-09-15 | $32.70 | $32.89 | $32.69 | $32.86 | $32.34 | 5,601 |
2021-09-14 | $32.86 | $32.93 | $32.82 | $32.84 | $32.32 | 3,919 |
2021-09-13 | $33.01 | $33.06 | $32.95 | $33.05 | $32.52 | 5,740 |
2021-09-10 | $33.01 | $33.01 | $32.86 | $32.86 | $32.34 | 6,100 |
2021-09-09 | $32.93 | $33.02 | $32.87 | $32.87 | $32.35 | 10,050 |
2021-09-08 | $33.10 | $33.10 | $33.01 | $33.02 | $32.50 | 3,680 |
2021-09-07 | $33.28 | $33.33 | $33.22 | $33.26 | $32.73 | 14,608 |
2021-09-03 | $32.99 | $33.09 | $32.99 | $33.09 | $32.56 | 11,390 |
2021-09-02 | $33.04 | $33.04 | $32.93 | $32.96 | $32.44 | 11,120 |
2021-09-01 | $32.91 | $33.05 | $32.91 | $32.97 | $32.45 | 2,776 |
2021-08-31 | $32.58 | $32.75 | $32.58 | $32.70 | $32.18 | 15,361 |
2021-08-30 | $32.61 | $32.65 | $32.58 | $32.60 | $32.08 | 25,538 |
2021-08-27 | $32.41 | $32.61 | $32.41 | $32.59 | $32.07 | 11,859 |
2021-08-26 | $32.42 | $32.49 | $32.38 | $32.40 | $31.88 | 11,106 |
2021-08-25 | $32.47 | $32.59 | $32.47 | $32.58 | $32.06 | 56,194 |
2021-08-24 | $32.39 | $32.59 | $32.39 | $32.57 | $32.05 | 14,467 |
2021-08-23 | $32.20 | $32.37 | $32.20 | $32.34 | $31.82 | 22,196 |
2021-08-20 | $32.06 | $32.13 | $32.02 | $32.13 | $31.62 | 12,324 |
2021-08-19 | $31.97 | $32.07 | $31.88 | $32.07 | $31.56 | 17,778 |
2021-08-18 | $32.49 | $32.49 | $32.31 | $32.31 | $31.80 | 9,102 |
2021-08-17 | $32.35 | $32.40 | $32.25 | $32.34 | $31.82 | 4,297 |
2021-08-16 | $32.55 | $32.59 | $32.42 | $32.59 | $32.07 | 20,169 |
2021-08-13 | $32.75 | $32.81 | $32.69 | $32.73 | $32.21 | 2,842 |
2021-08-12 | $32.80 | $32.80 | $32.69 | $32.79 | $32.27 | 21,206 |
2021-08-11 | $32.94 | $32.94 | $32.74 | $32.82 | $32.30 | 18,123 |
2021-08-10 | $32.75 | $32.76 | $32.68 | $32.76 | $32.24 | 17,860 |
2021-08-09 | $32.53 | $32.67 | $32.51 | $32.66 | $32.14 | 13,168 |
2021-08-06 | $32.59 | $32.59 | $32.49 | $32.53 | $32.01 | 12,399 |
2021-08-05 | $32.59 | $32.70 | $32.54 | $32.56 | $32.04 | 24,488 |
2021-08-04 | $32.56 | $32.56 | $32.48 | $32.48 | $31.97 | 11,389 |
2021-08-03 | $32.29 | $32.44 | $32.29 | $32.44 | $31.92 | 8,902 |
2021-08-02 | $32.31 | $32.35 | $32.24 | $32.24 | $31.73 | 4,075 |
2021-07-30 | $32.16 | $32.18 | $32.08 | $32.13 | $31.62 | 6,164 |
2021-07-29 | $32.31 | $32.32 | $32.24 | $32.27 | $31.75 | 19,003 |
2021-07-28 | $32.04 | $32.26 | $32.04 | $32.18 | $31.67 | 11,680 |
2021-07-27 | $31.92 | $31.92 | $31.64 | $31.90 | $31.39 | 12,398 |
2021-07-26 | $32.21 | $32.24 | $32.13 | $32.22 | $31.71 | 18,088 |
2021-07-23 | $32.36 | $32.46 | $32.35 | $32.45 | $31.93 | 6,882 |
2021-07-22 | $32.35 | $32.42 | $32.26 | $32.38 | $31.87 | 4,876 |
2021-07-21 | $32.24 | $32.37 | $32.22 | $32.37 | $31.86 | 36,498 |
2021-07-20 | $31.72 | $32.05 | $31.70 | $32.03 | $31.52 | 4,627 |
2021-07-19 | $31.85 | $31.85 | $31.60 | $31.80 | $31.29 | 15,445 |
2021-07-16 | $32.59 | $32.59 | $32.25 | $32.29 | $31.78 | 12,629 |
2021-07-15 | $32.49 | $32.55 | $32.42 | $32.51 | $31.99 | 21,543 |
2021-07-14 | $32.68 | $32.72 | $32.63 | $32.63 | $32.12 | 11,196 |
2021-07-13 | $32.74 | $32.74 | $32.65 | $32.67 | $32.15 | 7,210 |
2021-07-12 | $32.47 | $32.66 | $32.47 | $32.65 | $32.13 | 21,942 |
2021-07-09 | $32.38 | $32.57 | $32.34 | $32.54 | $32.03 | 13,052 |
2021-07-08 | $31.95 | $32.13 | $31.94 | $32.08 | $31.57 | 53,594 |
2021-07-07 | $32.70 | $32.70 | $32.54 | $32.63 | $32.11 | 5,594 |
2021-07-06 | $32.61 | $32.61 | $32.42 | $32.47 | $31.96 | 2,720 |
2021-07-02 | $32.74 | $32.74 | $32.60 | $32.66 | $32.14 | 9,496 |
2021-07-01 | $32.98 | $33.12 | $32.91 | $33.12 | $32.27 | 8,771 |
2021-06-30 | $32.97 | $32.98 | $32.88 | $32.98 | $32.13 | 11,296 |
2021-06-29 | $33.10 | $33.13 | $33.07 | $33.12 | $32.26 | 33,013 |
2021-06-28 | $33.06 | $33.10 | $33.04 | $33.08 | $32.22 | 7,681 |
2021-06-25 | $33.20 | $33.20 | $33.08 | $33.18 | $32.32 | 4,917 |
2021-06-24 | $33.05 | $33.09 | $33.00 | $33.03 | $32.18 | 6,178 |
2021-06-23 | $32.83 | $32.84 | $32.79 | $32.79 | $31.95 | 3,348 |
2021-06-22 | $32.83 | $32.90 | $32.81 | $32.88 | $32.03 | 3,550 |
2021-06-21 | $32.79 | $32.94 | $32.79 | $32.94 | $32.09 | 26,975 |
2021-06-18 | $32.78 | $32.78 | $32.70 | $32.70 | $31.86 | 6,985 |
2021-06-17 | $33.12 | $33.16 | $33.06 | $33.13 | $32.27 | 3,970 |
2021-06-16 | $33.14 | $33.14 | $33.03 | $33.09 | $32.24 | 2,470 |
2021-06-15 | $33.11 | $33.15 | $33.08 | $33.15 | $32.29 | 10,730 |
2021-06-14 | $33.00 | $33.17 | $33.00 | $33.17 | $32.31 | 11,106 |
2021-06-11 | $33.02 | $33.07 | $32.98 | $33.07 | $32.21 | 4,517 |
2021-06-10 | $32.95 | $32.95 | $32.87 | $32.93 | $32.08 | 8,810 |
2021-06-09 | $32.82 | $32.87 | $32.82 | $32.85 | $32.00 | 6,774 |
2021-06-08 | $32.87 | $32.91 | $32.87 | $32.90 | $32.05 | 4,075 |
2021-06-07 | $32.86 | $32.93 | $32.78 | $32.93 | $32.08 | 5,119 |
2021-06-04 | $32.85 | $32.95 | $32.84 | $32.91 | $32.07 | 6,625 |
2021-06-03 | $32.78 | $32.80 | $32.75 | $32.78 | $31.93 | 4,617 |
2021-06-02 | $32.79 | $32.88 | $32.79 | $32.86 | $32.01 | 4,697 |
2021-06-01 | $32.93 | $32.93 | $32.74 | $32.76 | $31.92 | 7,490 |
2021-05-28 | $32.62 | $32.64 | $32.56 | $32.56 | $31.72 | 6,748 |
2021-05-27 | $32.47 | $32.47 | $32.38 | $32.46 | $31.62 | 7,891 |
2021-05-26 | $32.27 | $32.40 | $32.27 | $32.36 | $31.53 | 9,930 |
2021-05-25 | $32.30 | $32.30 | $32.20 | $32.27 | $31.44 | 9,500 |
2021-05-24 | $32.16 | $32.26 | $32.16 | $32.20 | $31.37 | 6,327 |
2021-05-21 | $32.07 | $32.10 | $32.00 | $32.01 | $31.19 | 6,687 |
2021-05-20 | $31.84 | $32.17 | $31.84 | $32.06 | $31.23 | 10,650 |
2021-05-19 | $31.56 | $31.82 | $31.49 | $31.81 | $30.99 | 6,888 |
2021-05-18 | $32.02 | $32.09 | $31.94 | $31.94 | $31.12 | 9,849 |
2021-05-17 | $31.77 | $31.86 | $31.77 | $31.83 | $31.00 | 7,593 |
2021-05-14 | $31.68 | $31.92 | $31.68 | $31.92 | $31.10 | 8,069 |
2021-05-13 | $31.48 | $31.50 | $31.37 | $31.50 | $30.69 | 10,112 |
2021-05-12 | $31.63 | $31.65 | $31.28 | $31.30 | $30.49 | 8,933 |
2021-05-11 | $31.42 | $31.75 | $31.42 | $31.71 | $30.89 | 7,328 |
2021-05-10 | $32.36 | $32.36 | $32.03 | $32.05 | $31.22 | 9,490 |
2021-05-07 | $32.32 | $32.37 | $32.30 | $32.32 | $31.49 | 10,611 |
2021-05-06 | $32.00 | $32.15 | $31.96 | $32.15 | $31.32 | 6,346 |
2021-05-05 | $31.98 | $32.09 | $31.91 | $32.05 | $31.22 | 11,900 |
2021-05-04 | $31.84 | $31.84 | $31.55 | $31.70 | $30.88 | 16,605 |
2021-05-03 | $31.91 | $32.05 | $31.91 | $32.01 | $31.18 | 10,004 |
2021-04-30 | $32.01 | $32.01 | $31.80 | $31.83 | $31.01 | 6,562 |
2021-04-29 | $32.26 | $32.26 | $31.96 | $32.13 | $31.30 | 19,878 |
2021-04-28 | $32.21 | $32.25 | $32.14 | $32.14 | $31.31 | 3,902 |
2021-04-27 | $32.09 | $32.11 | $32.06 | $32.11 | $31.28 | 8,029 |
2021-04-26 | $32.10 | $32.15 | $32.08 | $32.09 | $31.26 | 12,485 |
2021-04-23 | $32.02 | $32.17 | $31.99 | $32.12 | $31.29 | 8,460 |
2021-04-22 | $32.05 | $32.06 | $31.80 | $31.87 | $31.04 | 6,921 |
2021-04-21 | $31.58 | $31.96 | $31.58 | $31.94 | $31.12 | 7,897 |
2021-04-20 | $31.82 | $31.82 | $31.59 | $31.67 | $30.85 | 9,078 |
2021-04-19 | $32.19 | $32.19 | $32.04 | $32.08 | $31.25 | 14,970 |
2021-04-16 | $32.19 | $32.41 | $32.19 | $32.31 | $31.48 | 10,892 |
2021-04-15 | $32.19 | $32.19 | $32.10 | $32.14 | $31.31 | 8,440 |
2021-04-14 | $32.07 | $32.08 | $31.90 | $31.91 | $31.08 | 26,199 |
2021-04-13 | $31.82 | $31.98 | $31.82 | $31.96 | $31.13 | 12,859 |
2021-04-12 | $31.96 | $31.96 | $31.82 | $31.89 | $31.06 | 9,153 |
2021-04-09 | $32.07 | $32.08 | $31.96 | $32.08 | $31.25 | 9,245 |
2021-04-08 | $32.03 | $32.07 | $31.98 | $32.04 | $31.21 | 4,828 |
2021-04-07 | $31.77 | $31.91 | $31.77 | $31.90 | $31.07 | 17,635 |
2021-04-06 | $31.97 | $32.02 | $31.92 | $31.93 | $31.11 | 16,537 |
2021-04-05 | $32.23 | $32.23 | $32.05 | $32.22 | $31.39 | 14,704 |
2021-04-01 | $31.87 | $31.91 | $31.83 | $31.91 | $31.09 | 11,383 |
2021-03-31 | $31.57 | $31.65 | $31.57 | $31.64 | $30.82 | 2,068 |
2021-03-30 | $31.57 | $31.68 | $31.54 | $31.63 | $30.81 | 27,587 |
2021-03-29 | $31.41 | $31.57 | $31.41 | $31.56 | $30.75 | 14,490 |
2021-03-26 | $31.42 | $31.71 | $31.34 | $31.64 | $30.82 | 7,808 |
2021-03-25 | $30.91 | $31.25 | $30.91 | $31.20 | $30.39 | 16,964 |
2021-03-24 | $31.19 | $31.20 | $30.98 | $30.98 | $30.18 | 12,316 |
2021-03-23 | $31.41 | $31.43 | $31.21 | $31.21 | $30.41 | 12,310 |
2021-03-22 | $31.57 | $31.63 | $31.47 | $31.54 | $30.72 | 44,274 |
2021-03-19 | $31.60 | $31.64 | $31.48 | $31.59 | $30.77 | 9,859 |
2021-03-18 | $31.65 | $31.72 | $31.38 | $31.38 | $30.57 | 8,288 |
2021-03-17 | $31.54 | $32.73 | $31.48 | $31.73 | $30.91 | 11,737 |
2021-03-16 | $31.68 | $31.70 | $31.62 | $31.68 | $30.86 | 8,553 |
2021-03-15 | $31.56 | $31.64 | $31.38 | $31.64 | $30.82 | 43,825 |
2021-03-12 | $31.36 | $31.51 | $31.33 | $31.51 | $30.70 | 86,327 |
2021-03-11 | $31.52 | $31.56 | $31.39 | $31.50 | $30.68 | 17,734 |
2021-03-10 | $31.29 | $31.29 | $31.18 | $31.24 | $30.43 | 10,251 |
2021-03-09 | $31.04 | $31.46 | $31.04 | $31.25 | $30.45 | 8,647 |
2021-03-08 | $30.96 | $31.08 | $30.87 | $30.89 | $30.09 | 16,711 |
2021-03-05 | $31.12 | $31.12 | $30.63 | $31.05 | $30.24 | 110,330 |
2021-03-04 | $30.76 | $31.04 | $30.64 | $30.65 | $29.86 | 8,660 |
2021-03-03 | $30.96 | $31.10 | $30.96 | $30.97 | $30.17 | 4,230 |
2021-03-02 | $31.25 | $31.25 | $30.97 | $31.06 | $30.26 | 5,148 |
2021-03-01 | $30.83 | $31.21 | $30.83 | $31.16 | $30.36 | 4,481 |
2021-02-26 | $30.70 | $30.83 | $30.60 | $30.62 | $29.83 | 14,643 |
2021-02-25 | $31.44 | $31.44 | $30.81 | $30.81 | $30.01 | 4,413 |
2021-02-24 | $31.27 | $31.30 | $31.22 | $31.23 | $30.42 | 9,796 |
2021-02-23 | $31.22 | $31.33 | $31.07 | $31.28 | $30.47 | 4,440 |
2021-02-22 | $31.38 | $31.38 | $31.21 | $31.21 | $30.41 | 7,631 |
2021-02-19 | $31.64 | $31.71 | $31.53 | $31.55 | $30.73 | 12,118 |
2021-02-18 | $31.56 | $31.56 | $31.30 | $31.48 | $30.67 | 3,838 |
2021-02-17 | $31.73 | $31.87 | $31.73 | $31.82 | $31.00 | 3,554 |
2021-02-16 | $31.89 | $31.93 | $31.84 | $31.85 | $31.02 | 7,480 |
2021-02-12 | $31.45 | $31.61 | $31.45 | $31.60 | $30.78 | 5,061 |
2021-02-11 | $31.36 | $31.50 | $31.36 | $31.47 | $30.66 | 4,802 |
2021-02-10 | $31.43 | $31.43 | $31.23 | $31.24 | $30.44 | 12,553 |
2021-02-09 | $31.20 | $31.35 | $31.20 | $31.29 | $30.48 | 4,868 |
2021-02-08 | $31.23 | $31.30 | $31.12 | $31.14 | $30.34 | 6,295 |
2021-02-05 | $30.92 | $31.08 | $30.92 | $31.03 | $30.23 | 18,364 |
2021-02-04 | $30.90 | $30.92 | $30.85 | $30.89 | $30.10 | 5,825 |
2021-02-03 | $30.93 | $30.93 | $30.76 | $30.83 | $30.04 | 6,437 |
2021-02-02 | $30.79 | $30.79 | $30.67 | $30.77 | $29.97 | 9,116 |
2021-02-01 | $30.38 | $30.44 | $30.37 | $30.43 | $29.65 | 4,675 |
2021-01-29 | $29.98 | $30.01 | $29.74 | $29.84 | $29.07 | 20,981 |
2021-01-28 | $30.21 | $30.55 | $30.21 | $30.45 | $29.66 | 6,574 |
2021-01-27 | $30.53 | $30.53 | $30.22 | $30.24 | $29.46 | 9,542 |
2021-01-26 | $30.82 | $30.90 | $30.82 | $30.86 | $30.06 | 4,698 |
2021-01-25 | $30.71 | $30.94 | $30.71 | $30.94 | $30.14 | 5,041 |
2021-01-22 | $30.88 | $30.96 | $30.80 | $30.90 | $30.10 | 6,771 |
2021-01-21 | $31.00 | $31.03 | $30.90 | $31.03 | $30.23 | 9,661 |
2021-01-20 | $30.93 | $31.03 | $30.93 | $31.03 | $30.23 | 2,035 |
2021-01-19 | $30.76 | $30.90 | $30.71 | $30.87 | $30.08 | 359,610 |
2021-01-15 | $30.49 | $30.61 | $30.48 | $30.48 | $29.70 | 10,423 |
2021-01-14 | $30.85 | $30.91 | $30.75 | $30.75 | $29.96 | 7,292 |
2021-01-13 | $30.49 | $30.67 | $30.49 | $30.55 | $29.76 | 6,702 |
2021-01-12 | $30.42 | $30.62 | $30.42 | $30.59 | $29.80 | 18,976 |
2021-01-11 | $30.60 | $30.68 | $30.55 | $30.55 | $29.76 | 2,098 |
2021-01-08 | $30.73 | $30.78 | $30.69 | $30.78 | $29.99 | 8,647 |
2021-01-07 | $30.19 | $30.40 | $30.19 | $30.35 | $29.57 | 6,012 |
2021-01-06 | $29.81 | $30.26 | $29.81 | $30.08 | $29.30 | 17,429 |
2021-01-05 | $29.80 | $30.00 | $29.75 | $29.94 | $29.17 | 3,620 |
2021-01-04 | $29.94 | $29.94 | $29.54 | $29.60 | $28.84 | 13,692 |
2020-12-31 | $29.69 | $29.69 | $29.42 | $29.44 | $28.68 | 1,614 |
2020-12-30 | $29.66 | $29.66 | $29.55 | $29.55 | $28.79 | 5,436 |
2020-12-29 | $29.57 | $29.59 | $29.47 | $29.49 | $28.73 | 8,715 |
2020-12-28 | $29.32 | $29.42 | $29.29 | $29.30 | $28.55 | 6,765 |
2020-12-24 | $29.18 | $29.19 | $29.11 | $29.15 | $28.40 | 4,752 |
2020-12-23 | $29.43 | $29.53 | $29.41 | $29.49 | $28.46 | 6,082 |
2020-12-22 | $29.22 | $29.27 | $29.22 | $29.27 | $28.25 | 2,560 |
2020-12-21 | $29.15 | $29.27 | $29.15 | $29.25 | $28.23 | 2,964 |
2020-12-18 | $29.63 | $29.63 | $29.53 | $29.59 | $28.56 | 4,468 |
2020-12-17 | $29.65 | $29.68 | $29.57 | $29.64 | $28.61 | 5,015 |
2020-12-16 | $29.72 | $29.72 | $29.48 | $29.55 | $28.52 | 3,929 |
2020-12-15 | $29.33 | $29.45 | $29.29 | $29.43 | $28.41 | 5,544 |
2020-12-14 | $29.32 | $29.38 | $29.25 | $29.28 | $28.26 | 3,386 |
2020-12-11 | $29.30 | $29.30 | $29.18 | $29.28 | $28.26 | 61,215 |
2020-12-10 | $29.28 | $29.46 | $29.28 | $29.44 | $28.41 | 2,038 |
2020-12-09 | $29.35 | $29.38 | $29.21 | $29.33 | $28.31 | 6,775 |
2020-12-08 | $29.18 | $29.45 | $29.18 | $29.35 | $28.33 | 4,480 |
2020-12-07 | $29.39 | $29.39 | $29.22 | $29.26 | $28.24 | 14,301 |
2020-12-04 | $29.42 | $29.44 | $29.32 | $29.44 | $28.41 | 4,965 |
2020-12-03 | $29.30 | $29.30 | $29.13 | $29.13 | $28.11 | 2,115 |
2020-12-02 | $29.19 | $29.21 | $29.14 | $29.17 | $28.15 | 4,224 |
2020-12-01 | $29.17 | $29.19 | $29.08 | $29.19 | $28.17 | 7,372 |
2020-11-30 | $30.30 | $30.30 | $28.69 | $28.69 | $27.68 | 7,812 |
2020-11-27 | $29.29 | $29.32 | $29.22 | $29.26 | $28.24 | 5,391 |
2020-11-25 | $29.03 | $29.26 | $29.03 | $29.11 | $28.09 | 3,331 |
2020-11-24 | $28.94 | $29.29 | $28.94 | $29.23 | $28.21 | 10,053 |
2020-11-23 | $28.89 | $28.94 | $28.85 | $28.87 | $27.86 | 8,631 |
2020-11-20 | $28.79 | $28.87 | $28.79 | $28.83 | $27.83 | 7,196 |
2020-11-19 | $28.69 | $28.70 | $28.61 | $28.70 | $27.70 | 4,998 |
2020-11-18 | $28.70 | $28.78 | $28.58 | $28.58 | $27.58 | 5,661 |
2020-11-17 | $28.62 | $28.74 | $28.62 | $28.69 | $27.69 | 7,586 |
2020-11-16 | $28.72 | $28.79 | $28.66 | $28.79 | $27.79 | 5,515 |
2020-11-13 | $28.37 | $28.45 | $28.32 | $28.45 | $27.45 | 7,469 |
2020-11-12 | $28.40 | $28.42 | $28.01 | $28.09 | $27.11 | 9,860 |
2020-11-11 | $28.51 | $28.51 | $28.37 | $28.44 | $27.45 | 13,195 |
2020-11-10 | $28.32 | $28.42 | $28.15 | $28.23 | $27.25 | 17,761 |
2020-11-09 | $28.81 | $28.81 | $28.11 | $28.11 | $27.13 | 8,741 |
2020-11-06 | $27.58 | $28.05 | $27.45 | $27.45 | $26.49 | 4,235 |
2020-11-05 | $27.41 | $27.46 | $27.30 | $27.38 | $26.42 | 7,358 |
2020-11-04 | $26.96 | $27.22 | $26.83 | $27.03 | $26.09 | 20,691 |
2020-11-03 | $26.55 | $26.65 | $26.52 | $26.65 | $25.72 | 2,158 |
2020-11-02 | $26.12 | $26.30 | $26.06 | $26.21 | $25.29 | 4,821 |
2020-10-30 | $26.09 | $26.09 | $25.76 | $25.92 | $25.02 | 7,442 |
2020-10-29 | $25.79 | $26.15 | $25.79 | $26.11 | $25.20 | 5,975 |
2020-10-28 | $25.88 | $25.93 | $25.80 | $25.83 | $24.93 | 6,633 |
2020-10-27 | $26.57 | $26.57 | $26.42 | $26.46 | $25.53 | 4,140 |
2020-10-26 | $26.58 | $26.71 | $26.44 | $26.55 | $25.62 | 9,949 |
2020-10-23 | $26.80 | $26.96 | $26.80 | $26.93 | $26.00 | 8,339 |
2020-10-22 | $26.78 | $26.88 | $26.70 | $26.86 | $25.93 | 3,020 |
2020-10-21 | $27.00 | $27.00 | $26.81 | $26.81 | $25.88 | 4,213 |
2020-10-20 | $27.07 | $27.12 | $27.02 | $27.02 | $26.08 | 13,582 |
2020-10-19 | $27.08 | $27.08 | $26.83 | $26.83 | $25.90 | 2,257 |
2020-10-16 | $27.00 | $27.08 | $27.00 | $27.06 | $26.11 | 4,191 |
2020-10-15 | $26.65 | $26.98 | $26.65 | $26.97 | $26.03 | 6,721 |
2020-10-14 | $27.36 | $27.36 | $27.14 | $27.16 | $26.21 | 15,907 |
2020-10-13 | $27.20 | $27.28 | $27.20 | $27.25 | $26.30 | 10,750 |
2020-10-12 | $27.37 | $27.37 | $27.23 | $27.36 | $26.41 | 4,003 |
2020-10-09 | $27.08 | $27.24 | $27.08 | $27.20 | $26.25 | 8,213 |
2020-10-08 | $27.21 | $27.21 | $27.05 | $27.18 | $26.23 | 39,089 |
2020-10-07 | $26.91 | $26.99 | $26.91 | $26.97 | $26.03 | 7,287 |
2020-10-06 | $26.84 | $26.90 | $26.70 | $26.70 | $25.77 | 4,246 |
2020-10-05 | $26.73 | $26.88 | $26.73 | $26.88 | $25.94 | 7,683 |
2020-10-02 | $26.45 | $26.60 | $26.45 | $26.54 | $25.62 | 5,329 |
2020-10-01 | $26.65 | $26.65 | $26.59 | $26.61 | $25.68 | 18,366 |
2020-09-30 | $26.61 | $26.65 | $26.47 | $26.54 | $25.61 | 6,174 |
2020-09-29 | $26.64 | $26.64 | $26.46 | $26.54 | $25.61 | 7,603 |
2020-09-28 | $26.68 | $26.68 | $25.84 | $26.62 | $25.69 | 71,915 |
2020-09-25 | $26.00 | $26.35 | $25.90 | $26.27 | $25.35 | 2,769 |
2020-09-24 | $26.05 | $26.25 | $26.05 | $26.21 | $25.30 | 15,816 |
2020-09-23 | $26.36 | $26.41 | $26.18 | $26.21 | $25.30 | 5,597 |
2020-09-22 | $26.31 | $26.33 | $26.23 | $26.33 | $25.41 | 2,206 |
2020-09-21 | $26.35 | $26.35 | $26.15 | $26.33 | $25.41 | 2,388 |
2020-09-18 | $26.97 | $26.97 | $26.62 | $26.74 | $25.80 | 9,621 |
2020-09-17 | $26.88 | $26.94 | $26.80 | $26.90 | $25.96 | 5,240 |
2020-09-16 | $26.98 | $27.09 | $26.97 | $26.97 | $26.03 | 5,354 |
2020-09-15 | $27.00 | $27.05 | $26.99 | $27.02 | $26.08 | 1,793 |
2020-09-14 | $26.87 | $26.91 | $26.83 | $26.87 | $25.93 | 4,030 |
2020-09-11 | $26.85 | $26.85 | $26.65 | $26.71 | $25.78 | 7,369 |
2020-09-10 | $26.85 | $26.85 | $26.50 | $26.50 | $25.58 | 1,464 |
2020-09-09 | $26.77 | $26.80 | $26.68 | $26.77 | $25.84 | 1,809 |
2020-09-08 | $26.46 | $26.53 | $26.36 | $26.38 | $25.46 | 18,571 |
2020-09-04 | $26.30 | $26.65 | $26.30 | $26.61 | $25.68 | 5,666 |
2020-09-03 | $27.08 | $27.08 | $26.53 | $26.59 | $25.66 | 5,056 |
2020-09-02 | $27.05 | $27.27 | $27.01 | $27.13 | $26.19 | 4,426 |
2020-09-01 | $26.75 | $26.81 | $26.72 | $26.77 | $25.84 | 8,298 |
2020-08-31 | $26.87 | $26.87 | $26.70 | $26.70 | $25.77 | 1,551 |
2020-08-28 | $26.89 | $26.97 | $26.89 | $26.97 | $26.03 | 3,263 |
2020-08-27 | $27.12 | $27.12 | $26.93 | $26.94 | $26.00 | 3,671 |
2020-08-26 | $27.06 | $27.23 | $27.06 | $27.18 | $26.23 | 1,753 |
2020-08-25 | $27.20 | $27.20 | $26.90 | $27.05 | $26.11 | 7,394 |
2020-08-24 | $26.85 | $27.04 | $26.85 | $27.04 | $26.10 | 4,335 |
2020-08-21 | $26.61 | $26.69 | $26.54 | $26.69 | $25.76 | 4,068 |
2020-08-20 | $26.65 | $26.71 | $26.60 | $26.70 | $25.77 | 13,096 |
2020-08-19 | $26.99 | $26.99 | $26.76 | $26.77 | $25.84 | 9,400 |
2020-08-18 | $26.92 | $26.92 | $26.75 | $26.81 | $25.88 | 4,497 |
2020-08-17 | $26.98 | $26.98 | $26.88 | $26.91 | $25.97 | 9,613 |
2020-08-14 | $26.85 | $26.85 | $26.71 | $26.73 | $25.80 | 15,697 |
2020-08-13 | $27.13 | $27.13 | $26.85 | $26.87 | $25.94 | 6,326 |
2020-08-12 | $27.12 | $27.12 | $27.05 | $27.05 | $26.11 | 8,036 |
2020-08-11 | $26.81 | $26.84 | $26.59 | $26.59 | $25.67 | 7,749 |
2020-08-10 | $26.57 | $26.57 | $26.39 | $26.49 | $25.57 | 11,301 |
2020-08-07 | $26.48 | $26.50 | $26.29 | $26.40 | $25.48 | 17,168 |
2020-08-06 | $26.43 | $26.54 | $26.43 | $26.51 | $25.58 | 3,669 |
2020-08-05 | $26.63 | $26.63 | $26.42 | $26.45 | $25.52 | 5,097 |
2020-08-04 | $26.28 | $26.37 | $26.28 | $26.37 | $25.45 | 1,548 |
2020-08-03 | $25.99 | $26.30 | $25.99 | $26.24 | $25.33 | 11,080 |
2020-07-31 | $26.02 | $26.02 | $25.69 | $25.81 | $24.91 | 13,041 |
2020-07-30 | $26.25 | $26.25 | $26.02 | $26.19 | $25.28 | 1,513 |
2020-07-29 | $26.42 | $26.61 | $26.42 | $26.57 | $25.65 | 5,918 |
2020-07-28 | $26.37 | $26.47 | $26.32 | $26.32 | $25.40 | 3,382 |
2020-07-27 | $26.41 | $26.52 | $26.41 | $26.49 | $25.57 | 3,255 |
2020-07-24 | $26.25 | $26.27 | $26.17 | $26.27 | $25.35 | 2,816 |
2020-07-23 | $26.78 | $26.78 | $26.38 | $26.43 | $25.51 | 5,957 |
2020-07-22 | $26.66 | $26.66 | $26.63 | $26.66 | $25.73 | 1,632 |
2020-07-21 | $26.82 | $26.89 | $26.67 | $26.67 | $25.74 | 6,534 |
2020-07-20 | $26.71 | $26.71 | $26.56 | $26.67 | $25.74 | 12,138 |
2020-07-17 | $26.42 | $26.63 | $26.42 | $26.54 | $25.61 | 1,182 |
2020-07-16 | $26.40 | $26.48 | $26.38 | $26.45 | $25.53 | 3,259 |
2020-07-15 | $26.79 | $26.79 | $26.55 | $26.64 | $25.71 | 3,100 |
2020-07-14 | $26.26 | $26.42 | $26.26 | $26.42 | $25.50 | 1,370 |
2020-07-13 | $26.60 | $26.60 | $26.20 | $26.23 | $25.32 | 10,400 |
2020-07-10 | $26.23 | $26.32 | $26.15 | $26.32 | $25.40 | 7,202 |
2020-07-09 | $26.40 | $26.40 | $26.19 | $26.24 | $25.33 | 1,100 |
2020-07-08 | $26.36 | $26.36 | $26.19 | $26.36 | $25.44 | 9,200 |
2020-07-07 | $26.40 | $26.40 | $26.12 | $26.12 | $25.21 | 3,454 |
2020-07-06 | $27.06 | $27.60 | $26.35 | $26.46 | $25.53 | 16,000 |
2020-07-02 | $26.06 | $26.06 | $25.92 | $25.92 | $25.01 | 8,450 |
2020-07-01 | $25.81 | $25.98 | $25.81 | $25.88 | $24.68 | 14,976 |
2020-06-30 | $25.74 | $25.83 | $25.69 | $25.83 | $24.63 | 4,358 |
2020-06-29 | $25.83 | $25.87 | $25.76 | $25.87 | $24.66 | 5,655 |
2020-06-26 | $25.87 | $25.87 | $25.64 | $25.67 | $24.48 | 3,594 |
2020-06-25 | $25.81 | $25.98 | $25.77 | $25.98 | $24.77 | 8,318 |
2020-06-24 | $26.10 | $26.10 | $25.68 | $25.69 | $24.50 | 18,411 |
2020-06-23 | $26.07 | $26.25 | $26.07 | $26.13 | $24.92 | 1,752 |
2020-06-22 | $25.96 | $26.11 | $25.96 | $26.06 | $24.85 | 3,860 |
2020-06-19 | $25.91 | $26.15 | $25.79 | $25.86 | $24.65 | 4,486 |
2020-06-18 | $25.91 | $25.96 | $25.84 | $25.93 | $24.72 | 4,772 |
2020-06-17 | $26.02 | $26.03 | $25.88 | $25.94 | $24.74 | 2,020 |
2020-06-16 | $26.29 | $26.29 | $25.72 | $25.78 | $24.58 | 2,516 |
2020-06-15 | $25.18 | $25.57 | $25.14 | $25.44 | $24.26 | 4,100 |
2020-06-12 | $25.47 | $25.52 | $25.47 | $25.51 | $24.33 | 498 |
2020-06-11 | $25.82 | $25.82 | $24.95 | $24.97 | $23.81 | 4,583 |
2020-06-10 | $26.22 | $26.28 | $26.13 | $26.22 | $25.00 | 6,573 |
2020-06-09 | $26.34 | $26.34 | $26.25 | $26.34 | $25.11 | 2,819 |
2020-06-08 | $26.55 | $26.64 | $26.40 | $26.60 | $25.37 | 24,938 |
2020-06-05 | $26.45 | $26.61 | $26.41 | $26.45 | $25.22 | 3,698 |
2020-06-04 | $26.13 | $26.13 | $25.92 | $25.92 | $24.72 | 12,899 |
2020-06-03 | $26.01 | $26.19 | $26.01 | $26.17 | $24.96 | 11,493 |
2020-06-02 | $25.56 | $25.66 | $25.52 | $25.66 | $24.47 | 3,213 |
2020-06-01 | $25.25 | $25.34 | $25.20 | $25.33 | $24.15 | 9,610 |
2020-05-29 | $24.81 | $24.95 | $24.70 | $24.95 | $23.79 | 8,412 |
2020-05-28 | $25.26 | $25.26 | $24.97 | $24.97 | $23.81 | 18,262 |
2020-05-27 | $24.81 | $24.87 | $24.63 | $24.87 | $23.71 | 1,545 |
2020-05-26 | $24.89 | $24.89 | $24.60 | $24.60 | $23.45 | 2,933 |
2020-05-22 | $24.05 | $24.16 | $24.05 | $24.08 | $22.96 | 27,146 |
2020-05-21 | $24.31 | $24.31 | $24.24 | $24.24 | $23.11 | 1,240 |
2020-05-20 | $24.58 | $24.58 | $24.34 | $24.49 | $23.35 | 6,193 |
2020-05-19 | $24.36 | $24.36 | $24.13 | $24.13 | $23.01 | 5,490 |
2020-05-18 | $24.06 | $24.50 | $24.06 | $24.44 | $23.30 | 7,460 |
2020-05-15 | $23.65 | $23.68 | $23.57 | $23.65 | $22.55 | 12,902 |
2020-05-14 | $23.52 | $23.69 | $23.20 | $23.69 | $22.59 | 12,931 |
2020-05-13 | $23.95 | $23.95 | $23.67 | $23.79 | $22.68 | 19,416 |
2020-05-12 | $24.16 | $24.22 | $23.94 | $23.94 | $22.83 | 5,336 |
2020-05-11 | $24.24 | $24.29 | $24.10 | $24.23 | $23.10 | 13,932 |
2020-05-08 | $24.21 | $24.21 | $24.07 | $24.11 | $22.99 | 1,962 |
2020-05-07 | $23.84 | $23.92 | $23.77 | $23.83 | $22.72 | 15,227 |
2020-05-06 | $23.66 | $23.71 | $23.54 | $23.54 | $22.45 | 244,435 |
2020-05-05 | $23.48 | $23.72 | $23.48 | $23.56 | $22.47 | 5,864 |
2020-05-04 | $23.27 | $23.54 | $23.23 | $23.54 | $22.45 | 14,696 |
2020-05-01 | $23.41 | $23.47 | $23.29 | $23.31 | $22.23 | 18,055 |
2020-04-30 | $24.01 | $24.19 | $23.83 | $23.87 | $22.76 | 10,733 |
2020-04-29 | $24.35 | $24.52 | $24.35 | $24.45 | $23.31 | 13,512 |
2020-04-28 | $24.27 | $24.27 | $23.91 | $23.91 | $22.80 | 6,579 |
2020-04-27 | $23.78 | $23.84 | $23.62 | $23.84 | $22.73 | 9,126 |
2020-04-24 | $23.66 | $23.66 | $23.37 | $23.50 | $22.41 | 13,650 |
2020-04-23 | $23.62 | $23.65 | $23.33 | $23.34 | $22.25 | 12,484 |
2020-04-22 | $23.47 | $23.47 | $23.32 | $23.43 | $22.34 | 3,671 |
2020-04-21 | $23.12 | $23.12 | $22.87 | $23.01 | $21.94 | 13,278 |
2020-04-20 | $23.62 | $23.74 | $23.39 | $23.42 | $22.33 | 16,384 |
2020-04-17 | $23.64 | $23.68 | $23.46 | $23.68 | $22.58 | 22,239 |
2020-04-16 | $23.06 | $23.22 | $23.00 | $23.14 | $22.06 | 15,881 |
2020-04-15 | $23.32 | $23.32 | $22.92 | $23.02 | $21.95 | 40,915 |
2020-04-14 | $23.42 | $23.67 | $23.42 | $23.58 | $22.48 | 135,861 |
2020-04-13 | $24.12 | $24.12 | $23.06 | $23.22 | $22.14 | 21,237 |
2020-04-09 | $23.54 | $23.54 | $23.31 | $23.40 | $22.32 | 16,610 |
2020-04-08 | $22.87 | $23.20 | $22.83 | $23.10 | $22.03 | 54,209 |
2020-04-07 | $23.31 | $23.40 | $22.94 | $22.96 | $21.89 | 17,427 |
2020-04-06 | $22.50 | $23.00 | $22.50 | $23.00 | $21.93 | 24,916 |
2020-04-03 | $21.78 | $21.85 | $21.76 | $21.85 | $20.83 | 14,526 |
2020-04-02 | $21.84 | $22.18 | $21.84 | $22.18 | $21.15 | 7,913 |
2020-04-01 | $21.83 | $22.06 | $21.54 | $21.54 | $20.54 | 48,210 |
2020-03-31 | $22.60 | $22.72 | $22.32 | $22.39 | $21.35 | 17,730 |
2020-03-30 | $22.09 | $22.49 | $22.09 | $22.48 | $21.43 | 24,528 |
2020-03-27 | $22.41 | $22.41 | $21.96 | $21.97 | $20.95 | 11,373 |
2020-03-26 | $22.27 | $23.07 | $22.27 | $22.98 | $21.91 | 8,544 |
2020-03-25 | $21.87 | $22.73 | $21.87 | $22.36 | $21.32 | 14,000 |
2020-03-24 | $21.48 | $21.85 | $21.38 | $21.85 | $20.83 | 26,484 |
2020-03-23 | $20.74 | $20.74 | $20.35 | $20.39 | $19.44 | 17,411 |
2020-03-20 | $21.20 | $21.41 | $20.73 | $20.79 | $19.82 | 23,481 |
2020-03-19 | $20.37 | $21.10 | $20.37 | $20.86 | $19.89 | 24,181 |
2020-03-18 | $20.44 | $20.44 | $19.96 | $20.31 | $19.37 | 16,050 |
2020-03-17 | $20.60 | $21.46 | $20.60 | $21.27 | $20.28 | 64,505 |
2020-03-16 | $19.58 | $20.93 | $19.57 | $20.08 | $19.14 | 88,590 |
2020-03-13 | $22.33 | $22.55 | $21.33 | $22.55 | $21.50 | 28,229 |
2020-03-12 | $21.48 | $21.50 | $20.76 | $20.89 | $19.92 | 26,850 |
2020-03-11 | $23.57 | $23.57 | $23.14 | $23.30 | $22.22 | 13,613 |
2020-03-10 | $24.10 | $24.47 | $23.63 | $24.47 | $23.33 | 46,568 |
2020-03-09 | $23.75 | $23.84 | $23.25 | $23.34 | $22.25 | 80,461 |
2020-03-06 | $25.35 | $25.45 | $25.26 | $25.45 | $24.26 | 10,159 |
2020-03-05 | $26.15 | $26.24 | $25.93 | $25.93 | $24.73 | 18,774 |
2020-03-04 | $26.31 | $26.69 | $26.31 | $26.67 | $25.43 | 5,551 |
2020-03-03 | $26.54 | $26.54 | $25.92 | $26.00 | $24.79 | 15,104 |
2020-03-02 | $25.85 | $26.33 | $25.64 | $26.33 | $25.11 | 22,171 |
2020-02-28 | $25.88 | $25.88 | $25.59 | $25.86 | $24.65 | 17,422 |
2020-02-27 | $26.32 | $26.69 | $26.27 | $26.27 | $25.05 | 31,369 |
2020-02-26 | $27.31 | $27.40 | $26.98 | $27.06 | $25.80 | 10,794 |
2020-02-25 | $27.41 | $27.41 | $26.93 | $26.95 | $25.69 | 6,071 |
2020-02-24 | $27.60 | $27.60 | $27.35 | $27.42 | $26.15 | 13,014 |
2020-02-21 | $28.38 | $28.50 | $28.34 | $28.39 | $27.07 | 5,383 |
2020-02-20 | $28.80 | $28.80 | $28.50 | $28.60 | $27.27 | 12,757 |
2020-02-19 | $28.72 | $28.80 | $28.72 | $28.74 | $27.40 | 1,284 |
2020-02-18 | $28.65 | $28.65 | $28.48 | $28.53 | $27.20 | 6,360 |
2020-02-14 | $28.55 | $28.64 | $28.55 | $28.58 | $27.25 | 7,980 |
2020-02-13 | $28.61 | $28.72 | $28.61 | $28.64 | $27.31 | 11,169 |
2020-02-12 | $28.65 | $28.91 | $28.65 | $28.86 | $27.52 | 6,194 |
2020-02-11 | $28.44 | $28.73 | $28.44 | $28.65 | $27.32 | 13,086 |
2020-02-10 | $28.47 | $28.53 | $28.43 | $28.50 | $27.17 | 7,161 |
2020-02-07 | $28.45 | $28.51 | $28.39 | $28.41 | $27.09 | 5,827 |
2020-02-06 | $28.66 | $28.66 | $28.57 | $28.65 | $27.31 | 5,166 |
2020-02-05 | $28.28 | $28.53 | $28.28 | $28.46 | $27.14 | 5,529 |
2020-02-04 | $28.19 | $28.29 | $28.19 | $28.23 | $26.92 | 4,658 |
2020-02-03 | $27.88 | $27.88 | $27.68 | $27.69 | $26.40 | 2,048 |
2020-01-31 | $27.96 | $27.96 | $27.45 | $27.48 | $26.21 | 9,295 |
2020-01-30 | $28.02 | $28.04 | $27.82 | $28.04 | $26.74 | 8,344 |
2020-01-29 | $28.18 | $28.26 | $28.16 | $28.18 | $26.87 | 3,885 |
2020-01-28 | $28.01 | $28.18 | $28.01 | $28.14 | $26.83 | 9,398 |
2020-01-27 | $28.04 | $28.04 | $27.86 | $27.91 | $26.61 | 7,578 |
2020-01-24 | $28.85 | $28.85 | $28.47 | $28.48 | $27.16 | 2,855 |
2020-01-23 | $28.64 | $28.64 | $28.44 | $28.60 | $27.27 | 5,303 |
2020-01-22 | $28.77 | $28.77 | $28.65 | $28.67 | $27.34 | 7,433 |
2020-01-21 | $28.64 | $28.74 | $28.58 | $28.62 | $27.29 | 4,987 |
2020-01-17 | $28.85 | $28.95 | $28.85 | $28.94 | $27.60 | 6,931 |
2020-01-16 | $28.84 | $28.84 | $28.70 | $28.78 | $27.45 | 10,447 |
2020-01-15 | $28.75 | $28.75 | $28.62 | $28.63 | $27.29 | 12,700 |
2020-01-14 | $28.68 | $28.74 | $28.62 | $28.69 | $27.36 | 7,287 |
2020-01-13 | $28.71 | $28.71 | $28.69 | $28.71 | $27.37 | 1,391 |
2020-01-10 | $28.56 | $28.56 | $28.45 | $28.47 | $27.15 | 11,495 |
2020-01-09 | $28.54 | $28.54 | $28.47 | $28.52 | $27.19 | 14,342 |
2020-01-08 | $28.35 | $28.50 | $28.34 | $28.35 | $27.03 | 7,976 |
2020-01-07 | $28.33 | $28.33 | $28.22 | $28.28 | $26.96 | 7,645 |
2020-01-06 | $27.97 | $28.27 | $27.97 | $28.25 | $26.93 | 1,693 |
2020-01-03 | $28.41 | $28.41 | $28.25 | $28.25 | $26.94 | 14,898 |
2020-01-02 | $28.51 | $28.53 | $28.41 | $28.53 | $27.20 | 111,765 |
2019-12-31 | $28.20 | $28.20 | $28.01 | $28.13 | $26.83 | 4,457 |
2019-12-30 | $28.47 | $28.47 | $28.13 | $28.13 | $26.82 | 5,153 |
2019-12-27 | $28.43 | $28.43 | $28.32 | $28.38 | $27.06 | 6,425 |
2019-12-26 | $26.78 | $28.41 | $26.78 | $28.39 | $27.07 | 1,033 |
2019-12-24 | $28.30 | $28.34 | $28.30 | $28.30 | $26.98 | 2,966 |
2019-12-23 | $28.76 | $28.82 | $28.74 | $28.74 | $26.97 | 7,276 |
2019-12-20 | $28.77 | $28.79 | $28.75 | $28.75 | $26.98 | 3,712 |
2019-12-19 | $28.66 | $28.71 | $28.64 | $28.67 | $26.90 | 2,578 |
2019-12-18 | $28.69 | $28.69 | $28.64 | $28.67 | $26.91 | 1,654 |
2019-12-17 | $28.66 | $28.70 | $28.61 | $28.67 | $26.90 | 4,163 |
2019-12-16 | $28.65 | $28.70 | $28.62 | $28.62 | $26.86 | 8,580 |
2019-12-13 | $28.40 | $28.55 | $28.30 | $28.40 | $26.65 | 18,336 |
2019-12-12 | $28.25 | $28.30 | $28.19 | $28.25 | $26.51 | 1,492 |
2019-12-11 | $27.99 | $28.01 | $27.99 | $28.00 | $26.28 | 803 |
2019-12-10 | $27.87 | $27.94 | $27.81 | $27.90 | $26.18 | 6,512 |
2019-12-09 | $27.92 | $27.92 | $27.87 | $27.87 | $26.16 | 5,232 |
2019-12-06 | $28.04 | $28.04 | $27.96 | $27.99 | $26.26 | 997 |
2019-12-05 | $27.71 | $27.76 | $27.70 | $27.76 | $26.05 | 4,675 |
2019-12-04 | $27.86 | $27.86 | $27.77 | $27.79 | $26.08 | 4,455 |
2019-12-03 | $27.50 | $27.59 | $27.47 | $27.59 | $25.89 | 7,055 |
2019-12-02 | $27.88 | $27.88 | $27.71 | $27.72 | $26.01 | 3,572 |
2019-11-29 | $27.99 | $27.99 | $27.94 | $27.94 | $26.22 | 308 |
2019-11-27 | $28.20 | $28.23 | $28.15 | $28.19 | $26.45 | 12,529 |
2019-11-26 | $28.08 | $28.13 | $28.01 | $28.10 | $26.37 | 10,422 |
2019-11-25 | $28.17 | $28.17 | $28.07 | $28.12 | $26.39 | 11,098 |
2019-11-22 | $27.88 | $27.88 | $27.88 | $27.88 | $26.16 | 360 |
2019-11-21 | $27.93 | $27.93 | $27.70 | $27.81 | $26.10 | 51,877 |
2019-11-20 | $27.93 | $27.93 | $27.77 | $27.77 | $26.06 | 1,028 |
2019-11-19 | $27.95 | $27.98 | $27.93 | $27.96 | $26.23 | 4,563 |
2019-11-18 | $28.08 | $28.08 | $27.88 | $27.93 | $26.21 | 3,012 |
2019-11-15 | $28.05 | $28.05 | $27.91 | $27.94 | $26.22 | 4,534 |
2019-11-14 | $27.81 | $27.82 | $27.73 | $27.78 | $26.07 | 6,784 |
2019-11-13 | $27.88 | $27.92 | $27.86 | $27.88 | $26.16 | 12,619 |
2019-11-12 | $27.98 | $27.98 | $27.96 | $27.97 | $26.25 | 1,735 |
2019-11-11 | $27.94 | $27.98 | $27.94 | $27.98 | $26.26 | 319 |
2019-11-08 | $28.06 | $28.08 | $28.03 | $28.08 | $26.35 | 5,022 |
2019-11-07 | $28.02 | $28.20 | $28.02 | $28.13 | $26.39 | 6,326 |
2019-11-06 | $28.10 | $28.10 | $27.97 | $27.97 | $26.25 | 17,319 |
2019-11-05 | $28.09 | $28.09 | $27.88 | $27.98 | $26.26 | 24,300 |
2019-11-04 | $27.87 | $27.91 | $27.84 | $27.89 | $26.17 | 2,354 |
2019-11-01 | $27.73 | $27.73 | $27.63 | $27.65 | $25.95 | 3,824 |
2019-10-31 | $27.35 | $27.48 | $27.31 | $27.38 | $25.70 | 4,054 |
2019-10-30 | $27.52 | $27.55 | $27.52 | $27.55 | $25.85 | 805 |
2019-10-29 | $27.47 | $27.49 | $27.45 | $27.48 | $25.79 | 14,853 |
2019-10-28 | $27.50 | $27.53 | $27.50 | $27.53 | $25.83 | 664 |
2019-10-25 | $27.36 | $27.45 | $27.35 | $27.41 | $25.72 | 9,533 |
2019-10-24 | $27.27 | $27.38 | $27.27 | $27.35 | $25.67 | 3,065 |
2019-10-23 | $27.30 | $27.30 | $27.24 | $27.24 | $25.56 | 2,501 |
2019-10-22 | $27.25 | $27.36 | $27.18 | $27.18 | $25.51 | 5,119 |
2019-10-21 | $27.27 | $27.27 | $27.12 | $27.18 | $25.51 | 4,813 |
2019-10-18 | $27.04 | $27.07 | $26.96 | $27.03 | $25.36 | 8,266 |
2019-10-17 | $27.27 | $27.27 | $27.05 | $27.13 | $25.46 | 2,194 |
2019-10-16 | $27.12 | $27.19 | $27.12 | $27.16 | $25.49 | 7,638 |
2019-10-15 | $27.05 | $27.22 | $27.05 | $27.14 | $25.47 | 2,807 |
2019-10-14 | $26.84 | $26.94 | $26.84 | $26.89 | $25.24 | 3,605 |
2019-10-11 | $26.96 | $27.05 | $26.96 | $26.96 | $25.30 | 6,721 |
2019-10-10 | $26.59 | $26.61 | $26.56 | $26.61 | $24.97 | 2,516 |
2019-10-09 | $26.50 | $26.59 | $26.50 | $26.52 | $24.89 | 3,024 |
2019-10-08 | $26.38 | $26.44 | $26.29 | $26.29 | $24.67 | 3,427 |
2019-10-07 | $26.60 | $26.62 | $26.52 | $26.52 | $24.89 | 6,838 |
2019-10-04 | $26.40 | $26.55 | $26.38 | $26.53 | $24.90 | 7,656 |
2019-10-03 | $26.23 | $26.36 | $26.23 | $26.36 | $24.74 | 4,017 |
2019-10-02 | $26.49 | $26.49 | $26.21 | $26.24 | $24.62 | 4,242 |
2019-10-01 | $26.84 | $26.84 | $26.72 | $26.72 | $25.07 | 8,744 |
2019-09-30 | $26.98 | $27.01 | $26.92 | $26.96 | $25.30 | 3,599 |
2019-09-27 | $27.04 | $27.04 | $26.81 | $26.83 | $25.18 | 7,290 |
2019-09-26 | $26.97 | $27.05 | $26.97 | $27.01 | $25.35 | 3,481 |
2019-09-25 | $26.72 | $26.94 | $26.72 | $26.93 | $25.27 | 3,566 |
2019-09-24 | $26.95 | $26.97 | $26.84 | $26.84 | $25.19 | 10,500 |
2019-09-23 | $27.00 | $27.02 | $27.00 | $27.02 | $25.35 | 2,540 |
2019-09-20 | $27.18 | $27.18 | $27.04 | $27.05 | $25.38 | 1,747 |
2019-09-19 | $27.12 | $27.12 | $27.05 | $27.05 | $25.39 | 403 |
2019-09-18 | $27.04 | $27.06 | $26.95 | $27.03 | $25.36 | 5,136 |
2019-09-17 | $27.01 | $27.07 | $26.96 | $27.05 | $25.38 | 1,848 |
2019-09-16 | $26.96 | $27.08 | $26.96 | $27.03 | $25.37 | 11,036 |
2019-09-13 | $27.17 | $27.17 | $27.08 | $27.15 | $25.48 | 4,891 |
2019-09-12 | $27.07 | $27.09 | $27.00 | $27.00 | $25.34 | 3,609 |
2019-09-11 | $26.88 | $26.94 | $26.88 | $26.93 | $25.28 | 3,745 |
2019-09-10 | $26.70 | $26.73 | $26.70 | $26.72 | $25.08 | 1,045 |
2019-09-09 | $26.66 | $26.68 | $26.64 | $26.68 | $25.03 | 2,489 |
2019-09-06 | $26.67 | $26.70 | $26.62 | $26.66 | $25.01 | 5,498 |
2019-09-05 | $26.50 | $26.61 | $26.50 | $26.61 | $24.97 | 4,249 |
2019-09-04 | $26.36 | $26.39 | $26.36 | $26.37 | $24.75 | 19,870 |
2019-09-03 | $26.14 | $26.21 | $26.09 | $26.11 | $24.50 | 13,686 |
2019-08-30 | $26.16 | $26.18 | $26.11 | $26.18 | $24.57 | 717 |
2019-08-29 | $26.01 | $26.10 | $26.01 | $26.03 | $24.42 | 1,721 |
2019-08-28 | $25.70 | $25.81 | $25.66 | $25.80 | $24.21 | 4,805 |
2019-08-27 | $25.82 | $25.83 | $25.71 | $25.73 | $24.15 | 5,287 |
2019-08-26 | $25.65 | $25.69 | $25.62 | $25.69 | $24.10 | 617 |
2019-08-23 | $25.73 | $25.89 | $25.45 | $25.45 | $23.88 | 5,923 |
2019-08-22 | $26.00 | $26.00 | $25.80 | $25.87 | $24.28 | 5,866 |
2019-08-21 | $25.98 | $26.14 | $25.98 | $26.04 | $24.44 | 9,964 |
2019-08-20 | $25.75 | $25.80 | $25.75 | $25.76 | $24.17 | 680 |
2019-08-19 | $25.89 | $25.94 | $25.88 | $25.89 | $24.29 | 1,134 |
2019-08-16 | $25.48 | $25.73 | $25.48 | $25.63 | $24.05 | 14,626 |
2019-08-15 | $25.32 | $25.44 | $25.31 | $25.37 | $23.81 | 18,005 |
2019-08-14 | $25.39 | $25.40 | $25.25 | $25.29 | $23.73 | 9,452 |
2019-08-13 | $25.57 | $25.91 | $25.57 | $25.90 | $24.31 | 2,575 |
2019-08-12 | $25.65 | $25.73 | $25.61 | $25.63 | $24.05 | 38,737 |
2019-08-09 | $25.93 | $25.93 | $25.76 | $25.87 | $24.28 | 6,830 |
2019-08-08 | $25.97 | $26.03 | $25.97 | $26.01 | $24.40 | 10,104 |
2019-08-07 | $25.50 | $25.82 | $25.50 | $25.82 | $24.23 | 11,188 |
2019-08-06 | $25.61 | $25.69 | $25.61 | $25.65 | $24.07 | 4,998 |
2019-08-05 | $25.53 | $25.63 | $25.34 | $25.43 | $23.86 | 14,562 |
2019-08-02 | $26.23 | $26.24 | $26.09 | $26.17 | $24.56 | 12,273 |
2019-08-01 | $26.75 | $26.88 | $26.41 | $26.41 | $24.78 | 1,622 |
2019-07-31 | $26.74 | $26.74 | $26.50 | $26.64 | $25.00 | 8,197 |
2019-07-30 | $26.76 | $26.80 | $26.72 | $26.73 | $25.09 | 1,688 |
2019-07-29 | $27.03 | $27.04 | $27.00 | $27.04 | $25.38 | 2,183 |
2019-07-26 | $27.01 | $27.02 | $26.99 | $26.99 | $25.33 | 1,805 |
2019-07-25 | $26.89 | $26.92 | $26.86 | $26.86 | $25.21 | 1,607 |
2019-07-24 | $27.06 | $27.09 | $27.03 | $27.07 | $25.40 | 4,056 |
2019-07-23 | $27.00 | $27.05 | $27.00 | $27.05 | $25.39 | 369 |
2019-07-22 | $26.84 | $26.86 | $26.83 | $26.84 | $25.18 | 2,845 |
2019-07-19 | $26.85 | $26.85 | $26.76 | $26.76 | $25.12 | 253 |
2019-07-18 | $26.74 | $26.76 | $26.68 | $26.76 | $25.12 | 2,540 |
2019-07-17 | $26.82 | $26.87 | $26.74 | $26.74 | $25.09 | 15,473 |
2019-07-16 | $26.88 | $26.91 | $26.85 | $26.87 | $25.22 | 7,117 |
2019-07-15 | $26.88 | $26.88 | $26.81 | $26.85 | $25.19 | 3,882 |
2019-07-12 | $26.86 | $26.86 | $26.78 | $26.78 | $25.14 | 12,143 |
2019-07-11 | $26.90 | $26.90 | $26.77 | $26.77 | $25.12 | 6,690 |
2019-07-10 | $26.93 | $26.97 | $26.83 | $26.88 | $25.23 | 25,352 |
2019-07-09 | $26.80 | $26.81 | $26.79 | $26.81 | $25.16 | 1,983 |
2019-07-08 | $26.87 | $26.90 | $26.87 | $26.88 | $25.23 | 3,381 |
2019-07-05 | $26.87 | $27.00 | $26.87 | $27.00 | $25.34 | 5,396 |
2019-07-03 | $27.02 | $27.09 | $27.02 | $27.06 | $25.39 | 2,391 |
2019-07-02 | $26.93 | $26.98 | $26.90 | $26.96 | $25.30 | 14,401 |
2019-07-01 | $27.50 | $27.50 | $27.34 | $27.34 | $25.23 | 2,369 |
2019-06-28 | $27.04 | $27.07 | $27.03 | $27.07 | $24.98 | 959 |
2019-06-27 | $27.06 | $27.06 | $27.00 | $27.00 | $24.92 | 7,680 |
2019-06-26 | $26.95 | $26.96 | $26.89 | $26.89 | $24.82 | 2,889 |
2019-06-25 | $27.03 | $27.03 | $26.80 | $26.80 | $24.73 | 38,408 |
2019-06-24 | $27.07 | $27.07 | $26.99 | $26.99 | $24.91 | 940 |
2019-06-21 | $27.02 | $27.05 | $27.01 | $27.02 | $24.93 | 1,843 |
2019-06-20 | $27.28 | $27.28 | $27.16 | $27.16 | $25.07 | 6,983 |
2019-06-19 | $26.95 | $27.03 | $26.95 | $27.03 | $24.94 | 1,585 |
2019-06-18 | $26.88 | $26.95 | $26.87 | $26.95 | $24.87 | 5,541 |
2019-06-17 | $26.53 | $26.58 | $26.45 | $26.53 | $24.49 | 9,762 |
2019-06-14 | $26.46 | $26.51 | $26.46 | $26.50 | $24.46 | 2,150 |
2019-06-13 | $26.66 | $26.66 | $26.53 | $26.53 | $24.49 | 8,491 |
2019-06-12 | $26.58 | $26.59 | $26.56 | $26.56 | $24.51 | 4,542 |
2019-06-11 | $26.77 | $26.77 | $26.67 | $26.70 | $24.64 | 9,859 |
2019-06-10 | $26.56 | $26.66 | $26.55 | $26.62 | $24.57 | 12,158 |
2019-06-07 | $25.00 | $26.46 | $25.00 | $26.46 | $24.42 | 891 |
2019-06-06 | $26.19 | $26.24 | $26.15 | $26.24 | $24.22 | 3,082 |
2019-06-05 | $26.18 | $26.19 | $26.06 | $26.18 | $24.16 | 9,796 |
2019-06-04 | $26.15 | $26.19 | $26.15 | $26.18 | $24.16 | 5,721 |
2019-06-03 | $25.98 | $25.98 | $25.83 | $25.92 | $23.92 | 4,157 |
2019-05-31 | $25.88 | $25.95 | $25.82 | $25.89 | $23.89 | 4,655 |
2019-05-30 | $26.14 | $26.15 | $26.10 | $26.12 | $24.11 | 2,954 |
2019-05-29 | $25.90 | $25.99 | $25.90 | $25.99 | $23.99 | 916 |
2019-05-28 | $26.29 | $26.29 | $26.04 | $26.09 | $24.08 | 15,707 |
2019-05-24 | $26.28 | $26.28 | $26.08 | $26.11 | $24.10 | 10,680 |
2019-05-23 | $26.05 | $26.05 | $25.97 | $26.00 | $23.99 | 7,784 |
2019-05-22 | $26.38 | $26.38 | $26.33 | $26.35 | $24.32 | 17,789 |
2019-05-21 | $26.36 | $26.47 | $26.36 | $26.47 | $24.43 | 4,049 |
2019-05-20 | $26.24 | $26.25 | $26.17 | $26.25 | $24.23 | 9,602 |
2019-05-17 | $26.45 | $26.46 | $26.33 | $26.36 | $24.33 | 740,242 |
2019-05-16 | $26.53 | $26.60 | $26.51 | $26.55 | $24.50 | 10,222 |
2019-05-15 | $26.11 | $26.38 | $26.11 | $26.34 | $24.31 | 6,887 |
2019-05-14 | $26.20 | $26.31 | $26.19 | $26.25 | $24.22 | 15,493 |
2019-05-13 | $26.00 | $26.00 | $25.87 | $25.94 | $23.94 | 12,496 |
2019-05-10 | $26.35 | $26.56 | $26.20 | $26.56 | $24.51 | 11,394 |
2019-05-09 | $26.25 | $26.43 | $26.14 | $26.37 | $24.34 | 8,392 |
2019-05-08 | $26.61 | $26.71 | $26.61 | $26.62 | $24.57 | 8,063 |
2019-05-07 | $26.73 | $26.73 | $26.55 | $26.59 | $24.54 | 7,699 |
2019-05-06 | $26.85 | $27.04 | $26.85 | $27.04 | $24.96 | 4,424 |
2019-05-03 | $27.32 | $27.36 | $27.32 | $27.36 | $25.25 | 100 |
2019-05-02 | $27.23 | $27.24 | $27.08 | $27.14 | $25.05 | 15,124 |
2019-05-01 | $27.30 | $27.31 | $27.14 | $27.16 | $25.07 | 5,200 |
2019-04-30 | $27.22 | $27.33 | $27.22 | $27.30 | $25.19 | 7,205 |
2019-04-29 | $27.34 | $27.36 | $27.26 | $27.33 | $25.22 | 27,202 |
2019-04-26 | $27.27 | $27.30 | $27.19 | $27.30 | $25.20 | 13,374 |
2019-04-25 | $27.10 | $27.24 | $27.09 | $27.19 | $25.09 | 5,905 |
2019-04-24 | $27.29 | $27.29 | $27.18 | $27.21 | $25.12 | 5,680 |
2019-04-23 | $27.29 | $27.40 | $27.27 | $27.33 | $25.22 | 5,399 |
2019-04-22 | $28.00 | $33.00 | $27.17 | $27.21 | $25.11 | 24,209 |
2019-04-18 | $27.32 | $27.35 | $27.19 | $27.30 | $25.20 | 7,722 |
2019-04-17 | $27.25 | $27.29 | $27.22 | $27.25 | $25.15 | 18,892 |
2019-04-16 | $27.24 | $27.24 | $27.18 | $27.18 | $25.08 | 1,896 |
2019-04-15 | $27.02 | $27.08 | $27.02 | $27.04 | $24.96 | 2,976 |
2019-04-12 | $27.05 | $27.11 | $27.03 | $27.10 | $25.01 | 146,971 |
2019-04-11 | $26.93 | $26.93 | $26.90 | $26.92 | $24.84 | 4,732 |
2019-04-10 | $26.94 | $26.98 | $26.94 | $26.94 | $24.87 | 7,302 |
2019-04-09 | $26.94 | $26.95 | $26.87 | $26.92 | $24.85 | 17,175 |
2019-04-08 | $27.02 | $27.02 | $27.01 | $27.02 | $24.93 | 2,392 |
2019-04-05 | $27.00 | $27.05 | $27.00 | $27.05 | $24.97 | 862 |
2019-04-04 | $26.91 | $26.95 | $26.89 | $26.94 | $24.86 | 5,525 |
2019-04-03 | $26.93 | $26.97 | $26.88 | $26.88 | $24.81 | 3,813 |
2019-04-02 | $26.71 | $26.76 | $26.71 | $26.75 | $24.69 | 6,783 |
2019-04-01 | $26.90 | $26.90 | $26.60 | $26.74 | $24.68 | 4,443 |
2019-03-29 | $26.37 | $26.41 | $26.35 | $26.40 | $24.37 | 14,243 |
2019-03-28 | $26.23 | $26.28 | $26.15 | $26.27 | $24.24 | 14,119 |
2019-03-27 | $26.24 | $26.24 | $26.08 | $26.16 | $24.15 | 2,109 |
2019-03-26 | $26.22 | $26.27 | $26.16 | $26.21 | $24.19 | 5,080 |
2019-03-25 | $25.99 | $26.07 | $25.99 | $26.04 | $24.03 | 11,502 |
2019-03-22 | $26.33 | $26.33 | $26.05 | $26.05 | $24.04 | 8,237 |
2019-03-21 | $26.33 | $26.56 | $26.33 | $26.56 | $24.51 | 5,449 |
2019-03-20 | $26.47 | $26.57 | $26.39 | $26.46 | $24.42 | 9,097 |
2019-03-19 | $26.65 | $26.65 | $26.55 | $26.55 | $24.50 | 5,222 |
2019-03-18 | $26.51 | $26.54 | $26.46 | $26.53 | $24.49 | 131,383 |
2019-03-15 | $26.34 | $26.40 | $26.34 | $26.39 | $24.36 | 35,474 |
2019-03-14 | $26.13 | $26.18 | $26.13 | $26.17 | $24.15 | 24,837 |
2019-03-13 | $26.18 | $26.20 | $26.15 | $26.15 | $24.13 | 33,548 |
2019-03-12 | $26.08 | $26.09 | $26.03 | $26.05 | $24.04 | 20,603 |
2019-03-11 | $25.97 | $26.07 | $25.97 | $26.07 | $24.06 | 6,835 |
2019-03-08 | $25.69 | $25.82 | $25.69 | $25.82 | $23.83 | 7,470 |
2019-03-07 | $26.16 | $26.16 | $25.93 | $25.93 | $23.93 | 10,645 |
2019-03-06 | $26.25 | $26.25 | $26.17 | $26.17 | $24.16 | 1,847 |
2019-03-05 | $26.20 | $26.28 | $26.20 | $26.25 | $24.23 | 3,477 |
2019-03-04 | $26.21 | $26.22 | $26.01 | $26.12 | $24.10 | 2,219 |
2019-03-01 | $26.10 | $26.16 | $26.09 | $26.15 | $24.13 | 5,207 |
2019-02-28 | $25.97 | $26.02 | $25.96 | $25.96 | $23.96 | 2,931 |
2019-02-27 | $26.08 | $26.08 | $25.97 | $26.07 | $24.06 | 22,434 |
2019-02-26 | $26.14 | $26.14 | $26.12 | $26.14 | $24.12 | 873 |
2019-02-25 | $26.16 | $26.19 | $26.12 | $26.12 | $24.11 | 3,605 |
2019-02-22 | $26.03 | $26.03 | $26.03 | $26.03 | $24.02 | 99 |
2019-02-21 | $25.89 | $25.93 | $25.87 | $25.91 | $23.91 | 8,174 |
2019-02-20 | $25.87 | $26.01 | $25.87 | $25.95 | $23.95 | 2,652 |
2019-02-19 | $25.68 | $25.86 | $25.68 | $25.80 | $23.81 | 15,004 |
2019-02-15 | $25.75 | $25.80 | $25.74 | $25.80 | $23.81 | 9,635 |
2019-02-14 | $25.56 | $25.63 | $25.56 | $25.59 | $23.62 | 3,827 |
2019-02-13 | $25.63 | $25.63 | $25.58 | $25.58 | $23.61 | 3,712 |
2019-02-12 | $25.47 | $25.54 | $25.47 | $25.53 | $23.56 | 5,724 |
2019-02-11 | $25.33 | $25.35 | $25.29 | $25.31 | $23.36 | 25,070 |
2019-02-08 | $25.16 | $25.25 | $25.11 | $25.24 | $23.30 | 3,554 |
2019-02-07 | $25.42 | $25.42 | $25.26 | $25.36 | $23.40 | 5,282 |
2019-02-06 | $25.67 | $25.68 | $25.60 | $25.60 | $23.63 | 5,769 |
2019-02-05 | $25.63 | $25.74 | $25.63 | $25.71 | $23.73 | 11,398 |
2019-02-04 | $25.39 | $25.45 | $25.31 | $25.44 | $23.48 | 36,553 |
2019-02-01 | $25.31 | $25.36 | $25.31 | $25.32 | $23.37 | 6,298 |
2019-01-31 | $25.27 | $25.35 | $25.27 | $25.35 | $23.39 | 6,871 |
2019-01-30 | $25.19 | $25.28 | $25.16 | $25.28 | $23.33 | 8,396 |
2019-01-29 | $25.09 | $25.11 | $25.05 | $25.06 | $23.13 | 30,356 |
2019-01-28 | $24.93 | $25.01 | $24.88 | $24.95 | $23.03 | 26,099 |
2019-01-25 | $25.10 | $25.17 | $25.10 | $25.11 | $23.18 | 8,590 |
2019-01-24 | $24.94 | $24.98 | $24.92 | $24.96 | $23.03 | 11,671 |
2019-01-23 | $24.89 | $24.92 | $24.72 | $24.79 | $22.88 | 19,325 |
2019-01-22 | $24.84 | $24.89 | $24.65 | $24.72 | $22.81 | 29,850 |
2019-01-18 | $25.01 | $25.14 | $25.01 | $25.10 | $23.17 | 13,168 |
2019-01-17 | $24.68 | $24.84 | $24.66 | $24.81 | $22.90 | 20,583 |
2019-01-16 | $24.58 | $24.74 | $24.58 | $24.68 | $22.78 | 18,807 |
2019-01-15 | $24.48 | $24.58 | $24.48 | $24.53 | $22.64 | 13,566 |
2019-01-14 | $24.26 | $24.41 | $24.25 | $24.35 | $22.47 | 8,641 |
2019-01-11 | $24.50 | $24.57 | $24.47 | $24.48 | $22.59 | 77,549 |
2019-01-10 | $24.44 | $24.67 | $24.44 | $24.67 | $22.77 | 831 |
2019-01-09 | $24.48 | $24.51 | $24.43 | $24.45 | $22.57 | 11,807 |
2019-01-08 | $24.31 | $24.35 | $24.19 | $24.28 | $22.41 | 39,294 |
2019-01-07 | $23.98 | $24.13 | $23.95 | $24.06 | $22.21 | 22,179 |
2019-01-04 | $23.85 | $24.13 | $23.82 | $24.10 | $22.24 | 35,607 |
2019-01-03 | $23.46 | $23.51 | $23.41 | $23.44 | $21.63 | 6,867 |
2019-01-02 | $23.51 | $23.74 | $23.51 | $23.72 | $21.89 | 5,846 |
2018-12-31 | $23.91 | $23.91 | $23.61 | $23.68 | $21.85 | 13,806 |
2018-12-28 | $23.74 | $23.80 | $23.69 | $23.79 | $21.96 | 77,663 |
2018-12-27 | $23.61 | $23.82 | $23.38 | $23.82 | $21.79 | 87,527 |
2018-12-26 | $23.57 | $23.95 | $23.40 | $23.93 | $21.89 | 16,529 |
2018-12-24 | $23.57 | $23.68 | $23.30 | $23.30 | $21.31 | 13,558 |
2018-12-21 | $23.81 | $23.81 | $23.58 | $23.66 | $21.64 | 40,241 |
2018-12-20 | $24.08 | $24.08 | $23.74 | $23.87 | $21.84 | 40,664 |
2018-12-19 | $24.41 | $24.42 | $24.07 | $24.07 | $22.02 | 10,657 |
2018-12-18 | $24.37 | $24.39 | $24.32 | $24.33 | $22.26 | 16,589 |
2018-12-17 | $24.50 | $24.56 | $24.21 | $24.26 | $22.20 | 60,721 |
2018-12-14 | $24.72 | $24.72 | $24.63 | $24.63 | $22.53 | 1,699 |
2018-12-13 | $24.90 | $24.90 | $24.83 | $24.85 | $22.73 | 41,818 |
2018-12-12 | $24.87 | $24.99 | $24.84 | $24.90 | $22.77 | 98,733 |
2018-12-11 | $24.51 | $24.62 | $24.45 | $24.54 | $22.45 | 483,704 |
2018-12-10 | $24.39 | $24.47 | $24.31 | $24.42 | $22.34 | 21,478 |
2018-12-07 | $24.73 | $24.79 | $24.46 | $24.47 | $22.38 | 169,167 |
2018-12-06 | $24.52 | $24.77 | $24.42 | $24.77 | $22.66 | 17,683 |
2018-12-04 | $25.39 | $25.39 | $25.13 | $25.13 | $22.99 | 2,650 |
2018-12-03 | $25.67 | $25.67 | $25.58 | $25.60 | $23.42 | 4,276 |
2018-11-30 | $25.24 | $25.30 | $25.22 | $25.27 | $23.12 | 5,593 |
2018-11-29 | $25.35 | $25.37 | $25.27 | $25.34 | $23.18 | 4,442 |
2018-11-28 | $25.18 | $25.42 | $25.13 | $25.38 | $23.22 | 14,823 |
2018-11-27 | $25.02 | $25.15 | $25.01 | $25.10 | $22.96 | 6,649 |
2018-11-26 | $25.08 | $25.11 | $25.05 | $25.11 | $22.97 | 4,843 |
2018-11-23 | $24.76 | $24.76 | $24.76 | $24.76 | $22.65 | 204 |
2018-11-21 | $24.95 | $24.99 | $24.94 | $24.94 | $22.81 | 4,507 |
2018-11-20 | $24.66 | $24.71 | $24.54 | $24.54 | $22.45 | 28,176 |
2018-11-19 | $25.14 | $25.14 | $24.97 | $24.97 | $22.84 | 4,137 |
2018-11-16 | $25.17 | $25.22 | $25.08 | $25.22 | $23.07 | 8,183 |
2018-11-15 | $25.06 | $25.29 | $25.06 | $25.26 | $23.11 | 8,210 |
2018-11-14 | $25.27 | $25.27 | $25.14 | $25.17 | $23.02 | 2,136 |
2018-11-13 | $25.07 | $25.16 | $25.07 | $25.13 | $22.99 | 22,498 |
2018-11-12 | $25.05 | $25.05 | $25.04 | $25.04 | $22.91 | 5,807 |
2018-11-09 | $25.21 | $25.31 | $25.21 | $25.30 | $23.14 | 6,260 |
2018-11-08 | $25.49 | $25.49 | $25.44 | $25.44 | $23.27 | 1,658 |
2018-11-07 | $25.50 | $25.66 | $25.46 | $25.66 | $23.47 | 4,427 |
2018-11-06 | $25.29 | $25.38 | $25.26 | $25.38 | $23.22 | 2,332 |
2018-11-05 | $25.29 | $25.34 | $25.24 | $25.31 | $23.15 | 32,577 |
2018-11-02 | $25.20 | $25.20 | $25.20 | $25.20 | $23.05 | 67 |
2018-11-01 | $25.04 | $25.20 | $25.01 | $25.20 | $23.05 | 10,026 |
2018-10-31 | $25.06 | $25.09 | $25.06 | $25.09 | $22.95 | 1,574 |
2018-10-30 | $24.41 | $24.71 | $24.41 | $24.68 | $22.58 | 14,786 |
2018-10-29 | $24.66 | $24.66 | $24.59 | $24.61 | $22.51 | 13,445 |
2018-10-26 | $24.45 | $24.45 | $24.45 | $24.45 | $22.37 | 7,530 |
2018-10-25 | $24.47 | $24.74 | $24.47 | $24.71 | $22.60 | 11,270 |
2018-10-24 | $24.76 | $24.76 | $24.44 | $24.47 | $22.38 | 61,103 |
2018-10-23 | $24.61 | $24.99 | $24.61 | $24.98 | $22.85 | 15,576 |
2018-10-22 | $25.26 | $25.26 | $25.13 | $25.21 | $23.06 | 3,969 |
2018-10-19 | $25.17 | $25.21 | $25.16 | $25.17 | $23.02 | 3,032 |
2018-10-18 | $25.08 | $25.08 | $24.99 | $25.03 | $22.90 | 3,440 |
2018-10-17 | $25.36 | $25.44 | $25.24 | $25.38 | $23.22 | 50,040 |
2018-10-16 | $25.32 | $25.48 | $25.32 | $25.48 | $23.31 | 94,022 |
2018-10-15 | $25.09 | $25.17 | $25.05 | $25.07 | $22.93 | 44,291 |
2018-10-12 | $24.99 | $25.22 | $24.99 | $25.11 | $22.97 | 73,486 |
2018-10-11 | $25.23 | $25.24 | $24.89 | $24.89 | $22.77 | 147,156 |
2018-10-10 | $25.73 | $25.73 | $25.30 | $25.30 | $23.14 | 20,100 |
2018-10-09 | $26.04 | $26.04 | $25.99 | $25.99 | $23.77 | 2,581 |
2018-10-08 | $26.03 | $26.10 | $26.03 | $26.10 | $23.88 | 1,886 |
2018-10-05 | $26.33 | $26.33 | $26.12 | $26.21 | $23.98 | 5,716 |
2018-10-04 | $26.58 | $26.58 | $26.28 | $26.39 | $24.14 | 16,815 |
2018-10-03 | $26.78 | $26.84 | $26.62 | $26.72 | $24.44 | 14,512 |
2018-10-02 | $26.70 | $26.74 | $26.64 | $26.72 | $24.44 | 66,731 |
2018-10-01 | $27.30 | $27.30 | $26.77 | $26.77 | $24.49 | 16,800 |
2018-09-28 | $26.93 | $26.93 | $26.93 | $26.93 | $24.63 | 0 |
2018-09-27 | $26.90 | $26.93 | $26.89 | $26.93 | $24.63 | 2,350 |
2018-09-26 | $26.92 | $26.92 | $26.82 | $26.83 | $24.54 | 2,704 |
2018-09-25 | $26.86 | $26.87 | $26.79 | $26.79 | $24.50 | 116,990 |
2018-09-24 | $26.61 | $26.68 | $26.61 | $26.68 | $24.40 | 1,661 |
2018-09-21 | $26.84 | $26.84 | $26.79 | $26.79 | $24.51 | 3,355 |
2018-09-20 | $26.74 | $26.74 | $26.63 | $26.73 | $24.45 | 20,570 |
2018-09-19 | $26.49 | $26.61 | $26.49 | $26.56 | $24.30 | 9,548 |
2018-09-18 | $26.26 | $26.47 | $26.26 | $26.47 | $24.21 | 18,302 |
2018-09-17 | $26.25 | $26.26 | $26.12 | $26.16 | $23.93 | 24,060 |
2018-09-14 | $26.31 | $26.31 | $26.22 | $26.22 | $23.98 | 486 |
2018-09-13 | $25.99 | $25.99 | $25.99 | $25.99 | $23.77 | 13 |
2018-09-12 | $25.98 | $26.02 | $25.87 | $25.99 | $23.77 | 23,292 |
2018-09-11 | $25.82 | $26.01 | $25.76 | $25.93 | $23.72 | 290,113 |
2018-09-10 | $25.91 | $25.93 | $25.90 | $25.90 | $23.69 | 19,052 |
2018-09-07 | $25.84 | $25.84 | $25.84 | $25.84 | $23.64 | 7,121 |
2018-09-06 | $26.00 | $26.00 | $25.97 | $25.99 | $23.77 | 14,227 |
2018-09-05 | $26.11 | $26.11 | $26.00 | $26.04 | $23.82 | 3,738 |
2018-09-04 | $26.61 | $26.61 | $26.35 | $26.35 | $24.10 | 3,006 |
2018-08-31 | $26.58 | $26.58 | $26.49 | $26.51 | $24.25 | 11,699 |
2018-08-30 | $26.73 | $26.73 | $26.62 | $26.62 | $24.35 | 18,054 |
2018-08-29 | $26.92 | $26.92 | $26.83 | $26.84 | $24.55 | 1,388 |
2018-08-28 | $26.82 | $26.82 | $26.75 | $26.75 | $24.47 | 2,393 |
2018-08-27 | $26.50 | $26.50 | $26.50 | $26.50 | $24.24 | 8 |
2018-08-24 | $26.57 | $26.57 | $26.50 | $26.50 | $24.24 | 1,266 |
2018-08-23 | $26.44 | $26.53 | $26.44 | $26.49 | $24.23 | 7,895 |
2018-08-22 | $26.51 | $26.51 | $26.51 | $26.51 | $24.25 | 2,294 |
2018-08-21 | $26.47 | $26.48 | $26.42 | $26.44 | $24.18 | 5,632 |
2018-08-20 | $26.34 | $26.35 | $26.33 | $26.33 | $24.09 | 2,219 |
2018-08-17 | $26.17 | $26.26 | $26.17 | $26.26 | $24.02 | 14,242 |
2018-08-16 | $26.14 | $26.25 | $26.14 | $26.22 | $23.98 | 7,075 |
2018-08-15 | $26.11 | $26.11 | $25.95 | $26.03 | $23.81 | 9,199 |
2018-08-14 | $26.35 | $26.45 | $26.35 | $26.45 | $24.19 | 4,201 |
2018-08-13 | $26.45 | $26.45 | $26.35 | $26.36 | $24.11 | 25,169 |
2018-08-10 | $26.45 | $26.51 | $26.45 | $26.45 | $24.20 | 187,967 |
2018-08-09 | $26.77 | $26.80 | $26.77 | $26.80 | $24.52 | 3,005 |
2018-08-08 | $26.92 | $26.92 | $26.92 | $26.92 | $24.63 | 286 |
2018-08-07 | $26.87 | $26.87 | $26.82 | $26.82 | $24.53 | 7,037 |
2018-08-06 | $26.71 | $26.71 | $26.71 | $26.71 | $24.43 | 133 |
2018-08-03 | $26.64 | $26.73 | $26.64 | $26.73 | $24.45 | 1,933 |
2018-08-02 | $26.52 | $26.70 | $26.51 | $26.69 | $24.41 | 152,957 |
2018-08-01 | $26.92 | $26.92 | $26.92 | $26.92 | $24.62 | 80 |
2018-07-31 | $26.93 | $26.93 | $26.92 | $26.92 | $24.62 | 515 |
2018-07-30 | $26.87 | $26.91 | $26.82 | $26.83 | $24.54 | 4,146 |
2018-07-27 | $26.83 | $26.88 | $26.83 | $26.85 | $24.56 | 11,146 |
2018-07-26 | $26.91 | $26.91 | $26.91 | $26.91 | $24.62 | 25 |
2018-07-25 | $26.68 | $26.91 | $26.65 | $26.91 | $24.62 | 20,414 |
2018-07-24 | $26.75 | $26.82 | $26.70 | $26.70 | $24.42 | 15,377 |
2018-07-23 | $26.56 | $26.56 | $26.49 | $26.52 | $24.26 | 3,160 |
2018-07-20 | $26.53 | $26.60 | $26.53 | $26.57 | $24.30 | 6,182 |
2018-07-19 | $26.55 | $26.55 | $26.55 | $26.55 | $24.29 | 315 |
2018-07-18 | $26.63 | $26.63 | $26.59 | $26.60 | $24.33 | 1,892 |
2018-07-17 | $26.46 | $26.61 | $26.46 | $26.61 | $24.34 | 614,098 |
2018-07-16 | $26.46 | $26.46 | $26.40 | $26.43 | $24.18 | 86,430 |
2018-07-13 | $26.54 | $26.54 | $26.50 | $26.50 | $24.24 | 83,447 |
2018-07-12 | $26.44 | $26.44 | $26.43 | $26.43 | $24.18 | 421 |
2018-07-11 | $26.21 | $26.27 | $26.17 | $26.17 | $23.94 | 152,852 |
2018-07-10 | $26.51 | $26.51 | $26.45 | $26.45 | $24.19 | 4,208 |
2018-07-09 | $26.39 | $26.45 | $26.39 | $26.45 | $24.19 | 4,205 |
2018-07-06 | $26.27 | $26.27 | $26.24 | $26.24 | $24.00 | 4,559 |
2018-07-05 | $25.99 | $26.03 | $25.99 | $26.03 | $23.81 | 700 |
2018-07-03 | $26.07 | $26.07 | $26.07 | $26.07 | $23.85 | 1,571 |
2018-07-02 | $26.27 | $26.27 | $26.25 | $26.25 | $23.67 | 543 |
2018-06-29 | $26.49 | $26.52 | $26.49 | $26.52 | $23.91 | 289 |
2018-06-28 | $26.28 | $26.42 | $26.28 | $26.40 | $23.80 | 7,580 |
2018-06-27 | $26.43 | $26.43 | $26.43 | $26.43 | $23.83 | 608 |
2018-06-26 | $26.37 | $26.43 | $26.37 | $26.43 | $23.83 | 2,565 |
2018-06-25 | $26.40 | $26.40 | $26.34 | $26.34 | $23.75 | 712 |
2018-06-22 | $26.73 | $26.76 | $26.73 | $26.75 | $24.12 | 5,538 |
2018-06-21 | $26.57 | $26.61 | $26.52 | $26.56 | $23.95 | 9,014 |
2018-06-20 | $26.79 | $26.79 | $26.79 | $26.79 | $24.16 | 4,407 |
2018-06-19 | $26.91 | $26.91 | $26.91 | $26.91 | $24.26 | 0 |
2018-06-18 | $26.82 | $26.96 | $26.82 | $26.91 | $24.26 | 14,809 |
2018-06-15 | $27.04 | $27.12 | $27.04 | $27.11 | $24.45 | 4,573 |
2018-06-14 | $27.26 | $27.32 | $27.26 | $27.26 | $24.58 | 681 |
2018-06-13 | $27.15 | $27.15 | $27.12 | $27.12 | $24.45 | 820 |
2018-06-12 | $27.27 | $27.27 | $27.27 | $27.27 | $24.58 | 0 |
2018-06-11 | $27.22 | $27.27 | $27.22 | $27.27 | $24.58 | 10,078 |
2018-06-08 | $27.08 | $27.08 | $27.08 | $27.08 | $24.41 | 200 |
2018-06-07 | $27.01 | $27.05 | $27.01 | $27.01 | $24.35 | 2,950 |
2018-06-06 | $27.13 | $27.13 | $27.13 | $27.13 | $24.46 | 300 |
2018-06-05 | $27.14 | $27.14 | $27.14 | $27.14 | $24.47 | 700 |
2018-06-04 | $27.07 | $27.11 | $27.07 | $27.08 | $24.41 | 3,729 |
2018-06-01 | $26.97 | $27.00 | $26.83 | $26.95 | $24.30 | 213,669 |
2018-05-31 | $26.70 | $26.74 | $26.68 | $26.74 | $24.11 | 16,666 |
2018-05-30 | $26.84 | $26.85 | $26.83 | $26.85 | $24.21 | 1,827 |
2018-05-29 | $26.83 | $26.86 | $26.65 | $26.65 | $24.03 | 2,487,823 |
2018-05-25 | $27.09 | $27.11 | $27.09 | $27.10 | $24.43 | 670 |
2018-05-24 | $27.03 | $27.12 | $27.03 | $27.12 | $24.45 | 7,009 |
2018-05-23 | $27.26 | $27.26 | $27.14 | $27.25 | $24.57 | 13,637 |
2018-05-22 | $27.53 | $27.55 | $27.52 | $27.55 | $24.84 | 14,804 |
2018-05-21 | $27.37 | $27.37 | $27.37 | $27.37 | $24.68 | 90 |
2018-05-18 | $27.37 | $27.37 | $27.37 | $27.37 | $24.68 | 180 |
2018-05-17 | $27.48 | $27.48 | $27.48 | $27.48 | $24.78 | 35 |
2018-05-16 | $27.45 | $27.48 | $27.45 | $27.48 | $24.78 | 2,225 |
2018-05-15 | $27.35 | $27.35 | $27.32 | $27.32 | $24.63 | 3,815 |
2018-05-14 | $27.46 | $27.46 | $27.46 | $27.46 | $24.76 | 1,054 |
2018-05-11 | $27.34 | $27.37 | $27.34 | $27.36 | $24.67 | 4,356 |
2018-05-10 | $27.26 | $27.38 | $27.25 | $27.38 | $24.68 | 7,980 |
2018-05-09 | $27.11 | $27.21 | $27.11 | $27.19 | $24.51 | 5,916 |
2018-05-08 | $27.03 | $27.03 | $27.03 | $27.03 | $24.37 | 111 |
2018-05-07 | $27.05 | $27.07 | $27.01 | $27.01 | $24.35 | 14,002 |
2018-05-04 | $26.83 | $27.01 | $26.83 | $26.96 | $24.31 | 31,168 |
2018-05-03 | $26.85 | $26.87 | $26.85 | $26.87 | $24.23 | 1,100 |
2018-05-02 | $27.00 | $27.02 | $26.93 | $26.93 | $24.28 | 1,655 |
2018-05-01 | $26.90 | $26.90 | $26.90 | $26.90 | $24.25 | 932 |
2018-04-30 | $26.86 | $26.86 | $26.86 | $26.86 | $24.22 | 1,648 |
2018-04-27 | $26.90 | $26.90 | $26.89 | $26.89 | $24.24 | 2,155 |
2018-04-26 | $26.69 | $26.88 | $26.69 | $26.86 | $24.22 | 7,550 |
2018-04-25 | $26.57 | $26.60 | $26.55 | $26.60 | $23.98 | 6,943 |
2018-04-24 | $26.81 | $26.81 | $26.52 | $26.55 | $23.94 | 6,368 |
2018-04-23 | $26.76 | $26.76 | $26.73 | $26.73 | $24.10 | 852 |
2018-04-20 | $26.61 | $26.61 | $26.61 | $26.61 | $23.99 | 100 |
2018-04-19 | $26.66 | $26.66 | $26.66 | $26.66 | $24.04 | 600 |
2018-04-18 | $26.70 | $26.75 | $26.68 | $26.68 | $24.05 | 6,014 |
2018-04-17 | $26.39 | $26.51 | $26.39 | $26.51 | $23.90 | 5,146 |
2018-04-16 | $26.37 | $26.42 | $26.36 | $26.36 | $23.77 | 946 |
2018-04-13 | $26.40 | $26.46 | $26.38 | $26.38 | $23.78 | 6,831 |
2018-04-12 | $26.46 | $26.50 | $26.46 | $26.47 | $23.87 | 8,349 |
2018-04-11 | $26.43 | $26.43 | $26.43 | $26.43 | $23.83 | 0 |
2018-04-10 | $26.43 | $26.43 | $26.41 | $26.43 | $23.83 | 2,455 |
2018-04-09 | $26.19 | $26.39 | $26.19 | $26.24 | $23.66 | 4,010 |
2018-04-06 | $26.28 | $26.28 | $25.98 | $25.98 | $23.42 | 6,042 |
2018-04-05 | $25.98 | $25.98 | $25.98 | $25.98 | $23.42 | 166 |
2018-04-04 | $25.71 | $25.98 | $25.71 | $25.98 | $23.42 | 13,807 |
2018-04-03 | $25.97 | $25.97 | $25.91 | $25.96 | $23.40 | 14,672 |
2018-04-02 | $25.84 | $25.84 | $25.61 | $25.64 | $23.12 | 5,781 |
2018-03-29 | $26.08 | $26.26 | $26.08 | $26.26 | $23.68 | 2,060 |
2018-03-28 | $26.00 | $26.00 | $25.93 | $25.93 | $23.38 | 8,546 |
2018-03-27 | $25.95 | $26.01 | $25.67 | $25.67 | $23.14 | 177,311 |
2018-03-26 | $25.77 | $25.87 | $25.66 | $25.87 | $23.32 | 2,135 |
2018-03-23 | $25.80 | $25.80 | $25.53 | $25.53 | $23.02 | 8,791 |
2018-03-22 | $25.99 | $26.04 | $25.99 | $26.04 | $23.48 | 1,700 |
2018-03-21 | $26.42 | $26.42 | $26.42 | $26.42 | $23.82 | 0 |
2018-03-20 | $26.41 | $26.42 | $26.41 | $26.42 | $23.82 | 1,567 |
2018-03-19 | $26.42 | $26.43 | $26.17 | $26.24 | $23.66 | 15,960 |
2018-03-16 | $26.66 | $26.67 | $26.56 | $26.60 | $23.98 | 16,195 |
2018-03-15 | $26.63 | $26.63 | $26.53 | $26.59 | $23.97 | 3,276 |
2018-03-14 | $26.50 | $26.52 | $26.49 | $26.52 | $23.91 | 632 |
2018-03-13 | $26.65 | $26.65 | $26.65 | $26.65 | $24.03 | 512 |
2018-03-12 | $26.65 | $26.65 | $26.65 | $26.65 | $24.03 | 72 |
2018-03-09 | $26.51 | $26.65 | $26.51 | $26.65 | $24.03 | 4,852 |
2018-03-08 | $26.39 | $26.46 | $26.38 | $26.46 | $23.86 | 4,649 |
2018-03-07 | $26.21 | $26.24 | $26.15 | $26.24 | $23.66 | 2,320 |
2018-03-06 | $26.30 | $26.37 | $26.26 | $26.34 | $23.75 | 12,303 |
2018-03-05 | $25.99 | $26.24 | $25.99 | $26.22 | $23.63 | 5,752 |
2018-03-02 | $25.93 | $26.10 | $25.93 | $26.10 | $23.53 | 16,787 |
2018-03-01 | $26.33 | $26.33 | $25.98 | $25.98 | $23.42 | 6,686 |
2018-02-28 | $26.77 | $26.77 | $26.48 | $26.48 | $23.87 | 10,020 |
2018-02-27 | $26.92 | $26.92 | $26.68 | $26.68 | $24.05 | 1,470 |
2018-02-26 | $26.95 | $27.04 | $26.86 | $27.04 | $24.38 | 13,201 |
2018-02-23 | $26.72 | $26.77 | $26.68 | $26.77 | $24.13 | 1,230 |
2018-02-22 | $26.58 | $26.65 | $26.47 | $26.47 | $23.87 | 5,509 |
2018-02-21 | $26.58 | $26.60 | $26.58 | $26.60 | $23.99 | 1,676 |
2018-02-20 | $26.53 | $26.61 | $26.47 | $26.47 | $23.86 | 6,287 |
2018-02-16 | $26.61 | $26.64 | $26.61 | $26.64 | $24.02 | 1,501 |
2018-02-15 | $26.46 | $26.46 | $26.34 | $26.38 | $23.78 | 5,000 |
2018-02-14 | $26.12 | $26.32 | $26.12 | $26.32 | $23.73 | 1,442 |
2018-02-13 | $25.82 | $26.05 | $25.82 | $26.02 | $23.46 | 23,562 |
2018-02-12 | $25.99 | $26.19 | $25.89 | $26.08 | $23.51 | 38,253 |
2018-02-09 | $25.83 | $25.83 | $25.34 | $25.62 | $23.10 | 3,610 |
2018-02-08 | $26.10 | $26.10 | $25.70 | $25.70 | $23.17 | 7,803 |
2018-02-07 | $26.45 | $26.55 | $26.22 | $26.22 | $23.64 | 36,121 |
2018-02-06 | $26.31 | $26.73 | $26.13 | $26.65 | $24.03 | 175,702 |
2018-02-05 | $26.80 | $26.94 | $26.05 | $26.12 | $23.55 | 22,743 |
2018-02-02 | $27.15 | $27.23 | $26.97 | $26.97 | $24.32 | 18,225 |
2018-02-01 | $27.47 | $27.51 | $27.34 | $27.34 | $24.64 | 118,664 |
2018-01-31 | $27.52 | $27.52 | $27.47 | $27.47 | $24.77 | 16,623 |
2018-01-30 | $27.55 | $27.56 | $27.48 | $27.55 | $24.84 | 59,599 |
2018-01-29 | $27.85 | $27.86 | $27.79 | $27.79 | $25.05 | 7,120 |
2018-01-26 | $27.92 | $27.98 | $27.91 | $27.98 | $25.23 | 13,993 |
2018-01-25 | $27.73 | $27.73 | $27.73 | $27.73 | $25.00 | 1,120 |
2018-01-24 | $27.98 | $27.98 | $27.76 | $27.89 | $25.14 | 26,121 |
2018-01-23 | $27.96 | $28.00 | $27.93 | $27.98 | $25.22 | 6,320 |
2018-01-22 | $27.77 | $27.99 | $27.77 | $27.89 | $25.14 | 3,365 |
2018-01-19 | $27.78 | $27.85 | $27.78 | $27.83 | $25.09 | 3,000 |
2018-01-18 | $27.65 | $27.68 | $27.63 | $27.65 | $24.93 | 12,366 |
2018-01-17 | $27.69 | $27.80 | $27.68 | $27.79 | $25.05 | 28,201 |
2018-01-16 | $27.79 | $27.79 | $27.56 | $27.56 | $24.85 | 26,680 |
2018-01-12 | $27.65 | $27.70 | $27.65 | $27.66 | $24.94 | 19,484 |
2018-01-11 | $27.52 | $27.64 | $27.52 | $27.55 | $24.84 | 10,772 |
2018-01-10 | $27.57 | $27.58 | $27.54 | $27.55 | $24.84 | 19,146 |
2018-01-09 | $27.70 | $27.70 | $27.65 | $27.69 | $24.96 | 5,024 |
2018-01-08 | $27.62 | $27.64 | $27.61 | $27.63 | $24.91 | 2,281 |
2018-01-05 | $27.52 | $27.60 | $27.52 | $27.58 | $24.87 | 44,721 |
2018-01-04 | $27.41 | $27.41 | $27.36 | $27.36 | $24.67 | 649 |
2018-01-03 | $27.17 | $27.23 | $27.14 | $27.21 | $24.53 | 20,545 |
2018-01-02 | $26.92 | $26.97 | $26.85 | $26.96 | $24.31 | 4,953 |
2017-12-29 | $26.84 | $26.87 | $26.84 | $26.87 | $24.23 | 779 |
2017-12-28 | $26.92 | $26.92 | $26.80 | $26.80 | $24.16 | 3,802 |
2017-12-27 | $27.11 | $27.19 | $27.11 | $27.11 | $24.18 | 3,345 |
2017-12-26 | $27.14 | $27.14 | $27.10 | $27.10 | $24.17 | 2,552 |
2017-12-22 | $27.07 | $27.13 | $27.07 | $27.12 | $24.19 | 16,046 |
2017-12-21 | $27.11 | $27.33 | $27.08 | $27.08 | $24.15 | 6,708 |
2017-12-20 | $26.97 | $26.98 | $26.94 | $26.97 | $24.06 | 9,197 |
2017-12-19 | $27.00 | $27.05 | $27.00 | $27.01 | $24.09 | 871 |
2017-12-18 | $27.08 | $27.20 | $27.07 | $27.08 | $24.15 | 1,822 |
2017-12-15 | $26.79 | $26.88 | $26.76 | $26.87 | $23.97 | 5,156 |
2017-12-14 | $26.94 | $26.94 | $26.77 | $26.81 | $23.91 | 11,178 |
2017-12-13 | $27.01 | $27.03 | $26.97 | $26.98 | $24.06 | 3,420 |
2017-12-12 | $26.89 | $26.96 | $26.89 | $26.96 | $24.05 | 2,360 |
2017-12-11 | $26.79 | $27.09 | $26.79 | $26.90 | $23.99 | 30,094 |
2017-12-08 | $26.81 | $26.86 | $26.81 | $26.84 | $23.94 | 2,993 |
2017-12-07 | $26.58 | $26.65 | $26.58 | $26.64 | $23.76 | 6,819 |
2017-12-06 | $26.53 | $26.56 | $26.53 | $26.54 | $23.67 | 2,584 |
2017-12-05 | $26.92 | $26.92 | $26.58 | $26.58 | $23.71 | 27,949 |
2017-12-04 | $26.68 | $26.77 | $26.66 | $26.66 | $23.78 | 5,901 |
2017-12-01 | $26.68 | $26.77 | $26.54 | $26.65 | $23.77 | 11,692 |
2017-11-30 | $26.83 | $26.83 | $26.78 | $26.78 | $23.89 | 9,071 |
2017-11-29 | $26.91 | $26.91 | $26.82 | $26.82 | $23.92 | 373 |
2017-11-28 | $26.96 | $27.02 | $26.90 | $27.01 | $24.09 | 8,301 |
2017-11-27 | $26.88 | $26.88 | $26.83 | $26.83 | $23.93 | 10,093 |
2017-11-24 | $26.93 | $26.93 | $26.93 | $26.93 | $24.02 | 0 |
2017-11-22 | $26.92 | $26.93 | $26.90 | $26.93 | $24.02 | 1,040 |
2017-11-21 | $27.02 | $27.10 | $27.02 | $27.03 | $24.11 | 10,799 |
2017-11-20 | $26.81 | $26.86 | $26.79 | $26.85 | $23.95 | 206,896 |
2017-11-17 | $26.70 | $26.72 | $26.69 | $26.72 | $23.83 | 11,123 |
2017-11-16 | $26.64 | $26.82 | $26.64 | $26.80 | $23.90 | 22,256 |
2017-11-15 | $26.46 | $26.56 | $26.46 | $26.50 | $23.64 | 25,070 |
2017-11-14 | $26.73 | $26.73 | $26.66 | $26.67 | $23.79 | 6,811 |
2017-11-13 | $26.74 | $26.84 | $26.74 | $26.84 | $23.94 | 7,989 |
2017-11-10 | $26.85 | $26.87 | $26.85 | $26.85 | $23.95 | 1,904 |
2017-11-09 | $26.92 | $26.97 | $26.91 | $26.93 | $24.02 | 2,135 |
2017-11-08 | $27.12 | $27.21 | $27.12 | $27.18 | $24.24 | 14,430 |
2017-11-07 | $27.13 | $27.13 | $27.07 | $27.08 | $24.15 | 1,777 |
2017-11-06 | $27.10 | $27.13 | $27.10 | $27.13 | $24.20 | 2,303 |
2017-11-03 | $27.04 | $27.09 | $27.04 | $27.09 | $24.16 | 2,972 |
2017-11-02 | $27.03 | $27.06 | $26.95 | $27.06 | $24.14 | 10,665 |
2017-11-01 | $27.10 | $27.10 | $27.05 | $27.05 | $24.12 | 2,407 |
2017-10-31 | $26.83 | $26.88 | $26.83 | $26.88 | $23.97 | 1,304 |
2017-10-30 | $26.85 | $26.85 | $26.78 | $26.78 | $23.88 | 41,860 |
2017-10-27 | $26.85 | $26.85 | $26.85 | $26.85 | $23.95 | 1,502 |
2017-10-26 | $26.60 | $26.60 | $26.60 | $26.60 | $23.73 | 168 |
2017-10-25 | $26.69 | $26.69 | $26.56 | $26.60 | $23.73 | 2,781 |
2017-10-24 | $26.74 | $26.74 | $26.70 | $26.70 | $23.81 | 660 |
2017-10-23 | $26.72 | $26.72 | $26.66 | $26.66 | $23.78 | 9,962 |
2017-10-20 | $26.72 | $26.72 | $26.67 | $26.68 | $23.80 | 4,932 |
2017-10-19 | $26.52 | $26.57 | $26.52 | $26.56 | $23.69 | 1,620 |
2017-10-18 | $26.69 | $26.72 | $26.69 | $26.72 | $23.83 | 6,438 |
2017-10-17 | $26.64 | $26.64 | $26.60 | $26.63 | $23.75 | 16,347 |
2017-10-16 | $26.65 | $26.66 | $26.61 | $26.64 | $23.76 | 8,431 |
2017-10-13 | $26.58 | $26.61 | $26.53 | $26.61 | $23.74 | 5,415 |
2017-10-12 | $26.47 | $26.55 | $26.47 | $26.49 | $23.63 | 1,461 |
2017-10-11 | $26.48 | $26.49 | $26.48 | $26.49 | $23.63 | 7,683 |
2017-10-10 | $26.41 | $26.47 | $26.37 | $26.46 | $23.60 | 32,209 |
2017-10-09 | $26.37 | $26.37 | $26.32 | $26.32 | $23.48 | 7,998 |
2017-10-06 | $26.36 | $26.36 | $26.32 | $26.36 | $23.51 | 6,962 |
2017-10-05 | $26.35 | $26.42 | $26.35 | $26.42 | $23.57 | 5,782 |
2017-10-04 | $26.28 | $26.30 | $26.27 | $26.27 | $23.43 | 6,603 |
2017-10-03 | $26.28 | $26.33 | $26.28 | $26.33 | $23.48 | 3,743 |
2017-10-02 | $26.19 | $26.20 | $26.18 | $26.20 | $23.37 | 3,298 |
2017-09-29 | $26.05 | $26.10 | $26.04 | $26.08 | $23.26 | 5,590 |
2017-09-28 | $25.90 | $25.93 | $25.89 | $25.92 | $23.12 | 5,436 |
2017-09-27 | $25.91 | $25.94 | $25.90 | $25.92 | $23.12 | 3,154 |
2017-09-26 | $25.81 | $25.85 | $25.80 | $25.81 | $23.02 | 10,296 |
2017-09-25 | $25.88 | $25.88 | $25.78 | $25.78 | $22.99 | 5,882 |
2017-09-22 | $25.92 | $25.92 | $25.90 | $25.90 | $23.10 | 1,523 |
2017-09-21 | $25.95 | $25.95 | $25.94 | $25.94 | $23.14 | 2,254 |
2017-09-20 | $25.93 | $25.93 | $25.89 | $25.91 | $23.11 | 10,582 |
2017-09-19 | $25.89 | $25.91 | $25.86 | $25.91 | $23.11 | 5,443 |
2017-09-18 | $25.85 | $25.88 | $25.83 | $25.83 | $23.04 | 3,404 |
2017-09-15 | $25.65 | $25.74 | $25.65 | $25.74 | $22.95 | 2,893 |
2017-09-14 | $25.73 | $25.74 | $25.72 | $25.72 | $22.94 | 3,217 |
2017-09-13 | $25.75 | $25.78 | $25.72 | $25.78 | $22.99 | 182,028 |
2017-09-12 | $25.75 | $25.78 | $25.74 | $25.76 | $22.98 | 8,767 |
2017-09-11 | $25.66 | $25.73 | $25.63 | $25.72 | $22.94 | 10,471 |
2017-09-08 | $25.34 | $25.35 | $25.33 | $25.33 | $22.59 | 7,137 |
2017-09-07 | $25.53 | $25.53 | $25.39 | $25.39 | $22.65 | 6,597 |
2017-09-06 | $25.37 | $25.42 | $25.29 | $25.42 | $22.67 | 21,189 |
2017-09-05 | $25.41 | $25.41 | $25.14 | $25.18 | $22.46 | 3,879 |
2017-09-01 | $25.50 | $25.55 | $25.50 | $25.53 | $22.77 | 7,725 |
2017-08-31 | $25.46 | $25.47 | $25.41 | $25.46 | $22.71 | 3,810 |
2017-08-30 | $25.29 | $25.35 | $25.28 | $25.34 | $22.60 | 4,624 |
2017-08-29 | $25.19 | $25.24 | $25.19 | $25.24 | $22.51 | 8,155 |
2017-08-28 | $25.41 | $25.41 | $25.25 | $25.28 | $22.54 | 20,070 |
2017-08-25 | $25.49 | $25.49 | $25.37 | $25.38 | $22.64 | 3,417 |
2017-08-24 | $25.38 | $25.39 | $25.36 | $25.37 | $22.62 | 10,396 |
2017-08-23 | $25.35 | $25.36 | $25.35 | $25.36 | $22.62 | 1,375 |
2017-08-22 | $25.33 | $25.38 | $25.32 | $25.38 | $22.63 | 15,684 |
2017-08-21 | $25.10 | $25.16 | $25.10 | $25.12 | $22.41 | 13,745 |
2017-08-18 | $25.09 | $25.26 | $25.09 | $25.16 | $22.44 | 12,044 |
2017-08-17 | $25.28 | $25.28 | $25.18 | $25.18 | $22.46 | 4,805 |
2017-08-16 | $25.46 | $25.46 | $25.40 | $25.40 | $22.66 | 7,174 |
2017-08-15 | $25.29 | $25.33 | $25.27 | $25.33 | $22.59 | 18,901 |
2017-08-14 | $25.26 | $25.30 | $25.26 | $25.29 | $22.56 | 14,098 |
2017-08-11 | $25.03 | $25.05 | $25.01 | $25.01 | $22.31 | 4,057 |
2017-08-10 | $25.26 | $25.26 | $25.06 | $25.06 | $22.35 | 9,962 |
2017-08-09 | $25.45 | $25.49 | $25.45 | $25.49 | $22.74 | 1,230 |
2017-08-08 | $25.66 | $25.68 | $25.59 | $25.59 | $22.82 | 3,096 |
2017-08-07 | $25.65 | $25.65 | $25.62 | $25.64 | $22.87 | 11,067 |
2017-08-04 | $25.57 | $25.60 | $25.57 | $25.60 | $22.83 | 9,774 |
2017-08-03 | $25.46 | $25.47 | $25.42 | $25.42 | $22.67 | 11,979 |
2017-08-02 | $25.41 | $25.48 | $25.41 | $25.48 | $22.73 | 5,554 |
2017-08-01 | $25.46 | $25.50 | $25.45 | $25.47 | $22.72 | 16,274 |
2017-07-31 | $25.39 | $25.39 | $25.31 | $25.31 | $22.58 | 6,051 |
2017-07-28 | $25.29 | $25.33 | $25.29 | $25.33 | $22.59 | 7,305 |
2017-07-27 | $25.52 | $25.52 | $25.32 | $25.38 | $22.64 | 11,255 |
2017-07-26 | $25.41 | $25.46 | $25.37 | $25.41 | $22.66 | 162,520 |
2017-07-25 | $25.36 | $25.37 | $25.36 | $25.37 | $22.63 | 948 |
2017-07-24 | $25.27 | $25.30 | $25.25 | $25.30 | $22.56 | 2,265 |
2017-07-21 | $25.27 | $25.30 | $25.26 | $25.29 | $22.56 | 10,936 |
2017-07-20 | $25.48 | $25.52 | $25.42 | $25.47 | $22.72 | 9,698 |
2017-07-19 | $25.42 | $25.46 | $25.40 | $25.46 | $22.71 | 9,228 |
2017-07-18 | $25.25 | $25.30 | $25.22 | $25.30 | $22.57 | 20,101 |
2017-07-17 | $25.32 | $25.39 | $25.32 | $25.36 | $22.62 | 17,320 |
2017-07-14 | $25.36 | $25.41 | $25.36 | $25.40 | $22.66 | 15,375 |
2017-07-13 | $25.32 | $25.37 | $25.32 | $25.37 | $22.63 | 9,262 |
2017-07-12 | $25.29 | $25.33 | $25.29 | $25.31 | $22.58 | 17,190 |
2017-07-11 | $25.07 | $25.10 | $25.02 | $25.10 | $22.39 | 8,676 |
2017-07-10 | $25.02 | $25.05 | $25.02 | $25.05 | $22.34 | 7,284 |
2017-07-07 | $24.85 | $24.98 | $24.85 | $24.96 | $22.26 | 12,973 |
2017-07-06 | $24.90 | $24.97 | $24.88 | $24.88 | $22.19 | 10,409 |
2017-07-05 | $25.37 | $25.45 | $25.34 | $25.45 | $22.38 | 21,893 |
2017-07-03 | $25.45 | $25.47 | $25.43 | $25.43 | $22.36 | 8,739 |
2017-06-30 | $25.32 | $25.32 | $25.20 | $25.31 | $22.26 | 11,013 |
2017-06-29 | $25.36 | $25.36 | $25.16 | $25.24 | $22.20 | 26,967 |
2017-06-28 | $25.46 | $25.57 | $25.46 | $25.57 | $22.49 | 3,500 |
2017-06-27 | $25.48 | $25.55 | $25.43 | $25.44 | $22.37 | 27,660 |
2017-06-26 | $25.66 | $25.66 | $25.57 | $25.59 | $22.50 | 15,607 |
2017-06-23 | $25.49 | $25.50 | $25.41 | $25.46 | $22.39 | 8,145 |
2017-06-22 | $25.50 | $25.51 | $25.49 | $25.49 | $22.41 | 5,301 |
2017-06-21 | $25.48 | $25.52 | $25.42 | $25.44 | $22.37 | 15,276 |
2017-06-20 | $25.64 | $25.64 | $25.47 | $25.48 | $22.41 | 7,233 |
2017-06-19 | $25.62 | $25.66 | $25.60 | $25.66 | $22.56 | 14,773 |
2017-06-16 | $25.33 | $25.41 | $25.31 | $25.41 | $22.34 | 31,170 |
2017-06-15 | $25.15 | $25.29 | $25.15 | $25.29 | $22.24 | 17,106 |
2017-06-14 | $25.54 | $25.54 | $25.37 | $25.38 | $22.32 | 7,430 |
2017-06-13 | $25.54 | $25.54 | $25.44 | $25.49 | $22.42 | 7,316 |
2017-06-12 | $25.39 | $25.39 | $25.30 | $25.31 | $22.26 | 12,449 |
2017-06-09 | $25.55 | $25.58 | $25.38 | $25.42 | $22.35 | 20,836 |
2017-06-08 | $25.44 | $25.48 | $25.44 | $25.46 | $22.39 | 10,023 |
2017-06-07 | $25.42 | $25.44 | $25.34 | $25.43 | $22.36 | 9,980 |
2017-06-06 | $25.45 | $25.45 | $25.38 | $25.41 | $22.34 | 18,888 |
2017-06-05 | $25.55 | $25.55 | $25.51 | $25.55 | $22.47 | 10,137 |
2017-06-02 | $25.62 | $25.62 | $25.51 | $25.61 | $22.52 | 8,642 |
2017-06-01 | $25.36 | $25.52 | $25.36 | $25.50 | $22.42 | 11,861 |
2017-05-31 | $25.31 | $25.34 | $25.27 | $25.32 | $22.27 | 8,380 |
2017-05-30 | $25.40 | $25.40 | $25.33 | $25.37 | $22.31 | 34,159 |
2017-05-26 | $25.42 | $25.44 | $25.39 | $25.43 | $22.36 | 68,006 |
2017-05-25 | $25.43 | $25.44 | $25.40 | $25.42 | $22.35 | 9,765 |
2017-05-24 | $25.37 | $25.39 | $25.36 | $25.37 | $22.31 | 87,697 |
2017-05-23 | $25.37 | $25.40 | $25.33 | $25.40 | $22.33 | 12,693 |
2017-05-22 | $25.31 | $25.34 | $25.29 | $25.32 | $22.27 | 4,727 |
2017-05-19 | $25.30 | $25.33 | $25.28 | $25.28 | $22.23 | 7,751 |
2017-05-18 | $24.91 | $25.17 | $24.89 | $25.10 | $22.07 | 13,298 |
2017-05-17 | $25.36 | $25.36 | $25.06 | $25.08 | $22.05 | 76,343 |
2017-05-16 | $25.54 | $25.56 | $25.47 | $25.50 | $22.42 | 9,686 |
2017-05-15 | $25.45 | $25.51 | $25.45 | $25.51 | $22.43 | 6,803 |
2017-05-12 | $25.35 | $25.39 | $25.33 | $25.37 | $22.31 | 2,237 |
2017-05-11 | $25.33 | $25.37 | $25.29 | $25.37 | $22.31 | 17,272 |
2017-05-10 | $25.36 | $25.41 | $25.34 | $25.41 | $22.34 | 23,473 |
2017-05-09 | $25.36 | $25.37 | $25.32 | $25.32 | $22.27 | 39,873 |
2017-05-08 | $25.23 | $25.24 | $25.18 | $25.22 | $22.18 | 11,153 |
2017-05-05 | $25.06 | $25.24 | $25.06 | $25.24 | $22.20 | 8,095 |
2017-05-04 | $25.01 | $25.05 | $24.99 | $25.02 | $22.00 | 12,683 |
2017-05-03 | $24.95 | $25.00 | $24.89 | $24.98 | $21.97 | 16,646 |
2017-05-02 | $24.95 | $25.00 | $24.95 | $24.99 | $21.98 | 5,430 |
2017-05-01 | $24.81 | $24.93 | $24.81 | $24.92 | $21.91 | 5,282 |
2017-04-28 | $24.77 | $24.81 | $24.76 | $24.79 | $21.80 | 9,772 |
2017-04-27 | $24.81 | $24.83 | $24.77 | $24.79 | $21.80 | 17,700 |
2017-04-26 | $24.87 | $24.89 | $24.75 | $24.75 | $21.77 | 24,253 |
2017-04-25 | $24.80 | $24.87 | $24.79 | $24.84 | $21.84 | 13,277 |
2017-04-24 | $24.63 | $24.67 | $24.62 | $24.66 | $21.69 | 15,429 |
2017-04-21 | $24.23 | $24.23 | $24.16 | $24.21 | $21.29 | 10,516 |
2017-04-20 | $24.14 | $24.26 | $24.12 | $24.23 | $21.31 | 176,125 |
2017-04-19 | $24.08 | $24.14 | $24.02 | $24.04 | $21.14 | 15,001 |
2017-04-18 | $24.09 | $24.09 | $23.99 | $24.04 | $21.14 | 10,154 |
2017-04-17 | $26.63 | $26.63 | $24.21 | $24.24 | $21.32 | 2,425 |
2017-04-13 | $24.25 | $24.31 | $24.19 | $24.22 | $21.30 | 8,079 |
2017-04-12 | $24.37 | $24.37 | $24.31 | $24.34 | $21.40 | 15,261 |
2017-04-11 | $24.49 | $24.49 | $24.30 | $24.43 | $21.48 | 16,745 |
2017-04-10 | $24.45 | $24.45 | $24.44 | $24.44 | $21.49 | 663 |
2017-04-07 | $24.47 | $24.51 | $24.46 | $24.46 | $21.51 | 5,240 |
2017-04-06 | $24.43 | $24.43 | $24.38 | $24.39 | $21.45 | 1,743 |
2017-04-05 | $24.55 | $24.56 | $24.37 | $24.37 | $21.43 | 2,585 |
2017-04-04 | $24.39 | $24.49 | $24.39 | $24.49 | $21.53 | 39,227 |
2017-04-03 | $24.40 | $24.46 | $24.37 | $24.46 | $21.51 | 919 |
2017-03-31 | $24.40 | $24.49 | $24.40 | $24.49 | $21.54 | 4,463 |
2017-03-30 | $24.46 | $24.55 | $24.43 | $24.55 | $21.59 | 12,270 |
2017-03-29 | $24.43 | $24.52 | $24.39 | $24.52 | $21.56 | 610 |
2017-03-28 | $24.30 | $24.49 | $24.30 | $24.47 | $21.52 | 937 |
2017-03-27 | $24.24 | $24.31 | $24.21 | $24.27 | $21.34 | 3,993 |
2017-03-24 | $24.30 | $24.32 | $24.27 | $24.28 | $21.35 | 12,434 |
2017-03-23 | $24.18 | $24.27 | $24.13 | $24.22 | $21.30 | 181,648 |
2017-03-22 | $24.10 | $24.19 | $24.08 | $24.19 | $21.27 | 15,770 |
2017-03-21 | $24.45 | $24.45 | $24.19 | $24.19 | $21.27 | 11,615 |
2017-03-20 | $24.39 | $24.44 | $24.36 | $24.41 | $21.47 | 13,173 |
2017-03-17 | $24.48 | $24.48 | $24.39 | $24.39 | $21.45 | 4,203 |
2017-03-16 | $24.41 | $24.42 | $24.39 | $24.41 | $21.47 | 4,485 |
2017-03-15 | $24.24 | $24.33 | $24.22 | $24.32 | $21.39 | 14,232 |
2017-03-14 | $24.21 | $24.23 | $24.14 | $24.18 | $21.26 | 82,921 |
2017-03-13 | $24.28 | $24.29 | $24.25 | $24.29 | $21.36 | 11,581 |
2017-03-10 | $24.19 | $24.19 | $24.12 | $24.14 | $21.23 | 16,693 |
2017-03-09 | $24.09 | $24.12 | $24.00 | $24.12 | $21.21 | 10,552 |
2017-03-08 | $24.12 | $24.15 | $24.06 | $24.10 | $21.19 | 13,800 |
2017-03-07 | $24.09 | $24.11 | $24.07 | $24.07 | $21.17 | 50,568 |
2017-03-06 | $24.04 | $24.13 | $24.04 | $24.13 | $21.22 | 10,509 |
2017-03-03 | $24.11 | $24.17 | $24.11 | $24.15 | $21.24 | 12,304 |
2017-03-02 | $24.24 | $24.24 | $24.13 | $24.15 | $21.23 | 6,421 |
2017-03-01 | $24.14 | $24.20 | $24.13 | $24.20 | $21.28 | 123,129 |
2017-02-28 | $23.82 | $23.83 | $23.77 | $23.81 | $20.94 | 4,635 |
2017-02-27 | $24.05 | $24.05 | $23.78 | $23.90 | $21.02 | 14,095 |
2017-02-24 | $23.81 | $23.88 | $23.81 | $23.88 | $21.00 | 26,634 |
2017-02-23 | $24.08 | $24.08 | $24.04 | $24.07 | $21.17 | 3,300 |
2017-02-22 | $24.00 | $24.11 | $24.00 | $24.08 | $21.18 | 59,504 |
2017-02-21 | $24.10 | $24.13 | $24.08 | $24.08 | $21.18 | 5,781 |
2017-02-17 | $23.91 | $23.98 | $23.87 | $23.98 | $21.09 | 19,279 |
2017-02-16 | $23.94 | $23.96 | $23.88 | $23.95 | $21.06 | 227,609 |
2017-02-15 | $23.91 | $24.01 | $23.90 | $24.01 | $21.11 | 40,282 |
2017-02-14 | $23.84 | $23.93 | $23.82 | $23.93 | $21.04 | 3,840 |
2017-02-13 | $23.93 | $23.97 | $23.92 | $23.96 | $21.07 | 13,773 |
2017-02-10 | $23.78 | $23.85 | $23.77 | $23.83 | $20.96 | 7,781 |
2017-02-09 | $23.60 | $23.72 | $23.60 | $23.72 | $20.86 | 4,477 |
2017-02-08 | $23.53 | $23.57 | $23.49 | $23.55 | $20.71 | 6,994 |
2017-02-07 | $23.55 | $23.56 | $23.44 | $23.48 | $20.65 | 13,322 |
2017-02-06 | $23.48 | $23.49 | $23.39 | $23.42 | $20.59 | 5,618 |
2017-02-03 | $23.58 | $23.60 | $23.54 | $23.59 | $20.74 | 11,969 |
2017-02-02 | $23.42 | $23.51 | $23.42 | $23.51 | $20.67 | 24,576 |
2017-02-01 | $23.59 | $23.59 | $23.46 | $23.53 | $20.69 | 1,808 |
2017-01-31 | $23.36 | $23.43 | $23.34 | $23.43 | $20.60 | 30,160 |
2017-01-30 | $23.60 | $23.60 | $23.49 | $23.50 | $20.66 | 125,802 |
2017-01-27 | $23.77 | $23.79 | $23.74 | $23.77 | $20.90 | 14,810 |
2017-01-26 | $23.80 | $23.80 | $23.75 | $23.75 | $20.89 | 9,191 |
2017-01-25 | $23.70 | $23.73 | $23.67 | $23.72 | $20.86 | 8,127 |
2017-01-24 | $23.46 | $23.60 | $23.46 | $23.60 | $20.75 | 1,974 |
2017-01-23 | $23.46 | $23.54 | $23.33 | $23.42 | $20.59 | 5,981 |
2017-01-20 | $23.55 | $23.55 | $23.44 | $23.49 | $20.66 | 6,634 |
2017-01-19 | $23.45 | $23.45 | $23.41 | $23.44 | $20.61 | 9,661 |
2017-01-18 | $23.41 | $23.50 | $23.41 | $23.50 | $20.67 | 3,863 |
2017-01-17 | $23.44 | $23.44 | $23.39 | $23.39 | $20.57 | 10,323 |
2017-01-13 | $23.67 | $23.69 | $23.67 | $23.69 | $20.83 | 3,530 |
2017-01-12 | $23.54 | $23.60 | $23.44 | $23.60 | $20.75 | 14,747 |
2017-01-11 | $23.71 | $23.73 | $23.58 | $23.69 | $20.83 | 23,228 |
2017-01-10 | $23.60 | $23.63 | $23.55 | $23.60 | $20.75 | 20,626 |
2017-01-09 | $23.56 | $23.58 | $23.55 | $23.55 | $20.71 | 1,856 |
2017-01-06 | $23.51 | $23.62 | $23.51 | $23.59 | $20.75 | 3,330 |
2017-01-05 | $23.57 | $23.62 | $23.55 | $23.62 | $20.77 | 16,321 |
2017-01-04 | $23.50 | $23.60 | $23.50 | $23.60 | $20.75 | 10,302 |
2017-01-03 | $23.44 | $23.52 | $23.40 | $23.44 | $20.61 | 2,152 |
2016-12-30 | $23.18 | $23.21 | $23.11 | $23.11 | $20.32 | 26,393 |
2016-12-29 | $23.18 | $23.20 | $23.12 | $23.17 | $20.38 | 47,356 |
2016-12-28 | $23.18 | $23.23 | $23.10 | $23.13 | $20.34 | 81,206 |
2016-12-27 | $23.35 | $23.35 | $23.33 | $23.35 | $20.36 | 3,001 |
2016-12-23 | $23.33 | $23.34 | $23.31 | $23.31 | $20.32 | 8,930 |
2016-12-22 | $23.27 | $23.30 | $23.25 | $23.28 | $20.30 | 30,032 |
2016-12-21 | $23.34 | $23.36 | $23.31 | $23.34 | $20.35 | 30,168 |
2016-12-20 | $23.41 | $23.41 | $23.37 | $23.39 | $20.40 | 1,291,389 |
2016-12-19 | $23.33 | $23.33 | $23.31 | $23.31 | $20.33 | 2,270 |
2016-12-16 | $23.34 | $23.34 | $23.28 | $23.29 | $20.31 | 10,292 |
2016-12-15 | $23.32 | $23.38 | $23.32 | $23.34 | $20.35 | 14,274 |
2016-12-14 | $23.41 | $23.41 | $23.41 | $23.41 | $20.41 | 0 |
2016-12-13 | $23.41 | $23.41 | $23.41 | $23.41 | $20.41 | 12,125 |
2016-12-12 | $23.30 | $23.30 | $23.23 | $23.23 | $20.26 | 45,448 |
2016-12-09 | $23.31 | $23.31 | $23.31 | $23.31 | $20.33 | 100,607 |
2016-12-08 | $23.06 | $23.06 | $23.06 | $23.06 | $20.11 | 0 |
2016-12-07 | $23.05 | $23.06 | $23.05 | $23.06 | $20.11 | 6,521 |
2016-12-06 | $22.59 | $22.59 | $22.59 | $22.59 | $19.70 | 0 |
2016-12-05 | $22.59 | $22.59 | $22.59 | $22.59 | $19.70 | 500 |
2016-12-02 | $22.60 | $22.60 | $22.60 | $22.60 | $19.71 | 0 |
2016-12-01 | $22.60 | $22.60 | $22.60 | $22.60 | $19.71 | 0 |
2016-11-30 | $22.60 | $22.60 | $22.60 | $22.60 | $19.71 | 0 |
2016-11-29 | $22.60 | $22.60 | $22.60 | $22.60 | $19.71 | 234 |
2016-11-28 | $22.59 | $22.59 | $22.59 | $22.59 | $19.70 | 100 |
2016-11-25 | $22.54 | $22.54 | $22.54 | $22.54 | $19.66 | 0 |
2016-11-23 | $22.54 | $22.54 | $22.54 | $22.54 | $19.66 | 250 |
2016-11-22 | $22.34 | $22.34 | $22.34 | $22.34 | $19.48 | 42 |
2016-11-21 | $22.34 | $22.34 | $22.34 | $22.34 | $19.48 | 89 |
2016-11-18 | $22.38 | $22.38 | $22.34 | $22.34 | $19.48 | 1,343 |
2016-11-17 | $22.22 | $22.22 | $22.22 | $22.22 | $19.38 | 0 |
2016-11-16 | $22.24 | $22.24 | $22.22 | $22.22 | $19.38 | 182,343 |
2016-11-15 | $22.34 | $22.37 | $22.34 | $22.37 | $19.51 | 380 |
2016-11-14 | $22.17 | $22.17 | $22.17 | $22.17 | $19.33 | 1 |
2016-11-11 | $22.17 | $22.17 | $22.17 | $22.17 | $19.33 | 430 |
2016-11-10 | $22.45 | $22.45 | $22.24 | $22.24 | $19.39 | 260 |
2016-11-09 | $22.19 | $22.19 | $22.19 | $22.19 | $19.35 | 223 |
2016-11-08 | $22.20 | $22.42 | $22.20 | $22.41 | $19.54 | 740 |
2016-11-07 | $21.78 | $21.78 | $21.78 | $21.78 | $18.99 | 90 |
2016-11-04 | $21.78 | $21.78 | $21.78 | $21.78 | $18.99 | 1,000 |
2016-11-03 | $22.10 | $22.10 | $21.98 | $21.98 | $19.17 | 1,540 |
2016-11-02 | $22.51 | $22.51 | $22.51 | $22.51 | $19.63 | 0 |
2016-11-01 | $22.51 | $22.51 | $22.51 | $22.51 | $19.63 | 0 |
2016-10-31 | $22.46 | $22.51 | $22.46 | $22.51 | $19.63 | 1,000 |
2016-10-28 | $22.55 | $22.57 | $22.55 | $22.57 | $19.68 | 220 |
2016-10-27 | $22.60 | $22.60 | $22.60 | $22.60 | $19.71 | 660 |
2016-10-26 | $22.53 | $22.53 | $22.53 | $22.53 | $19.64 | 880 |
2016-10-25 | $22.64 | $22.64 | $22.64 | $22.64 | $19.75 | 0 |
2016-10-24 | $22.64 | $22.64 | $22.64 | $22.64 | $19.75 | 0 |
2016-10-21 | $22.64 | $22.64 | $22.64 | $22.64 | $19.75 | 220 |
2016-10-20 | $22.66 | $22.70 | $22.66 | $22.70 | $19.80 | 900 |
2016-10-19 | $22.62 | $22.62 | $22.60 | $22.60 | $19.71 | 1,964 |
2016-10-18 | $22.46 | $22.46 | $22.46 | $22.46 | $19.59 | 0 |
2016-10-17 | $22.46 | $22.46 | $22.46 | $22.46 | $19.59 | 90 |
2016-10-14 | $22.46 | $22.46 | $22.46 | $22.46 | $19.59 | 372 |
2016-10-13 | $22.21 | $22.22 | $22.21 | $22.22 | $19.38 | 800 |
2016-10-12 | $22.46 | $22.46 | $22.46 | $22.46 | $19.59 | 200 |
2016-10-11 | $22.49 | $22.49 | $22.43 | $22.43 | $19.56 | 909 |
2016-10-10 | $22.63 | $22.63 | $22.63 | $22.63 | $19.73 | 350 |
2016-10-07 | $22.61 | $22.61 | $22.61 | $22.61 | $19.72 | 4 |
2016-10-06 | $22.60 | $22.62 | $22.60 | $22.61 | $19.72 | 930 |
2016-10-05 | $22.46 | $22.46 | $22.46 | $22.46 | $19.59 | 0 |
2016-10-04 | $22.61 | $22.64 | $22.41 | $22.46 | $19.59 | 2,994 |
2016-10-03 | $22.42 | $22.42 | $22.39 | $22.39 | $19.52 | 2,085 |
2016-09-30 | $22.42 | $22.42 | $22.42 | $22.42 | $19.55 | 0 |
2016-09-29 | $22.48 | $22.48 | $22.42 | $22.42 | $19.55 | 225 |
2016-09-28 | $22.15 | $22.15 | $22.15 | $22.15 | $19.32 | 0 |
2016-09-27 | $22.15 | $22.15 | $22.15 | $22.15 | $19.32 | 1,000 |
2016-09-26 | $22.26 | $22.26 | $22.20 | $22.20 | $19.36 | 4,420 |
2016-09-23 | $22.63 | $22.63 | $22.63 | $22.63 | $19.74 | 0 |
2016-09-22 | $22.63 | $22.63 | $22.63 | $22.63 | $19.74 | 225 |
2016-09-21 | $22.16 | $22.16 | $22.16 | $22.16 | $19.32 | 0 |
2016-09-20 | $22.16 | $22.16 | $22.16 | $22.16 | $19.32 | 0 |
2016-09-19 | $22.16 | $22.16 | $22.16 | $22.16 | $19.32 | 0 |
2016-09-16 | $22.16 | $22.16 | $22.16 | $22.16 | $19.32 | 0 |
2016-09-15 | $22.07 | $22.16 | $22.07 | $22.16 | $19.32 | 926 |
2016-09-14 | $22.55 | $22.55 | $22.55 | $22.55 | $19.67 | 0 |
2016-09-13 | $22.55 | $22.55 | $22.55 | $22.55 | $19.67 | 0 |
2016-09-12 | $22.55 | $22.55 | $22.55 | $22.55 | $19.67 | 0 |
2016-09-09 | $22.55 | $22.55 | $22.55 | $22.55 | $19.67 | 0 |
2016-09-08 | $22.57 | $22.57 | $22.55 | $22.55 | $19.67 | 2,619 |
2016-09-07 | $22.13 | $22.13 | $22.13 | $22.13 | $19.30 | 0 |
2016-09-06 | $22.13 | $22.13 | $22.13 | $22.13 | $19.30 | 0 |
2016-09-02 | $22.13 | $22.13 | $22.13 | $22.13 | $19.30 | 0 |
2016-09-01 | $22.13 | $22.13 | $22.13 | $22.13 | $19.30 | 0 |
2016-08-31 | $22.13 | $22.13 | $22.13 | $22.13 | $19.30 | 0 |
2016-08-30 | $22.13 | $22.13 | $22.13 | $22.13 | $19.30 | 0 |
2016-08-29 | $22.13 | $22.13 | $22.13 | $22.13 | $19.30 | 0 |
2016-08-26 | $22.13 | $22.13 | $22.13 | $22.13 | $19.30 | 0 |
2016-08-25 | $22.13 | $22.13 | $22.13 | $22.13 | $19.30 | 0 |
2016-08-24 | $22.13 | $22.13 | $22.13 | $22.13 | $19.30 | 0 |
2016-08-23 | $22.13 | $22.13 | $22.13 | $22.13 | $19.30 | 0 |
2016-08-22 | $22.13 | $22.13 | $22.13 | $22.13 | $19.30 | 0 |
2016-08-19 | $22.13 | $22.13 | $22.13 | $22.13 | $19.30 | 0 |
2016-08-18 | $22.13 | $22.13 | $22.13 | $22.13 | $19.30 | 900 |
2016-08-17 | $22.06 | $22.06 | $22.06 | $22.06 | $19.24 | 0 |
2016-08-16 | $22.06 | $22.06 | $22.06 | $22.06 | $19.24 | 0 |
2016-08-15 | $22.06 | $22.06 | $22.06 | $22.06 | $19.24 | 0 |
2016-08-12 | $22.06 | $22.06 | $22.06 | $22.06 | $19.24 | 0 |
2016-08-11 | $22.06 | $22.06 | $22.06 | $22.06 | $19.24 | 0 |
2016-08-10 | $22.06 | $22.06 | $22.06 | $22.06 | $19.24 | 47 |
2016-08-09 | $22.06 | $22.06 | $22.06 | $22.06 | $19.24 | 0 |
2016-08-08 | $22.04 | $22.08 | $22.04 | $22.06 | $19.24 | 550 |
2016-08-05 | $21.42 | $21.42 | $21.42 | $21.42 | $18.68 | 0 |
2016-08-04 | $21.42 | $21.42 | $21.42 | $21.42 | $18.68 | 68 |
2016-08-03 | $21.42 | $21.42 | $21.42 | $21.42 | $18.68 | 147 |
2016-08-02 | $21.53 | $21.53 | $21.49 | $21.49 | $18.74 | 7,867 |
2016-08-01 | $21.80 | $21.80 | $21.80 | $21.80 | $19.01 | 136 |
2016-07-29 | $21.88 | $21.88 | $21.88 | $21.88 | $19.08 | 8,100 |
2016-07-28 | $21.93 | $21.93 | $21.93 | $21.93 | $19.12 | 100 |
2016-07-27 | $21.90 | $21.90 | $21.90 | $21.90 | $19.10 | 0 |
2016-07-26 | $21.90 | $21.90 | $21.90 | $21.90 | $19.10 | 0 |
2016-07-25 | $21.90 | $21.90 | $21.90 | $21.90 | $19.10 | 12 |
2016-07-22 | $21.90 | $21.90 | $21.90 | $21.90 | $19.10 | 0 |
2016-07-21 | $21.90 | $21.90 | $21.90 | $21.90 | $19.10 | 0 |
2016-07-20 | $21.90 | $21.90 | $21.90 | $21.90 | $19.10 | 200 |
2016-07-19 | $21.81 | $21.81 | $21.77 | $21.77 | $18.98 | 200 |
2016-07-18 | $21.76 | $21.95 | $21.75 | $21.90 | $19.10 | 14,600 |
2016-07-15 | $21.84 | $21.84 | $21.84 | $21.84 | $19.05 | 0 |
2016-07-14 | $21.81 | $21.93 | $21.81 | $21.84 | $19.05 | 3,274 |
2016-07-13 | $21.07 | $21.07 | $21.07 | $21.07 | $18.37 | 0 |
2016-07-12 | $21.07 | $21.07 | $21.07 | $21.07 | $18.37 | 0 |
2016-07-11 | $21.07 | $21.07 | $21.07 | $21.07 | $18.37 | 10 |
2016-07-08 | $21.04 | $21.07 | $21.04 | $21.07 | $18.37 | 14,600 |
2016-07-07 | $20.80 | $20.80 | $20.80 | $20.80 | $18.13 | 1,043 |
2016-07-06 | $20.80 | $20.80 | $20.80 | $20.80 | $18.14 | 2,800 |
2016-07-05 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 47 |
2016-07-01 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 0 |
2016-06-30 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 0 |
2016-06-29 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 0 |
2016-06-28 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 0 |
2016-06-27 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 47 |
2016-06-24 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 0 |
2016-06-23 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 0 |
2016-06-22 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 0 |
2016-06-21 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 0 |
2016-06-20 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 0 |
2016-06-17 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 0 |
2016-06-16 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 0 |
2016-06-15 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 0 |
2016-06-14 | $21.10 | $21.10 | $21.10 | $21.10 | $18.07 | 0 |
2016-06-13 | $21.12 | $21.12 | $21.10 | $21.10 | $18.07 | 200 |
2016-06-10 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-06-09 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-06-08 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-06-07 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-06-06 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-06-03 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-06-02 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-06-01 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-31 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-27 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-26 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-25 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-24 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-23 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-20 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-19 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-18 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-17 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-16 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-13 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-12 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-11 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-10 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-09 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-06 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-05 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-04 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-03 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-05-02 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-04-29 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-04-28 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 0 |
2016-04-27 | $21.93 | $21.93 | $21.93 | $21.93 | $18.78 | 525 |
2016-04-26 | $21.06 | $21.06 | $21.06 | $21.06 | $18.04 | 0 |
2016-04-25 | $21.06 | $21.06 | $21.06 | $21.06 | $18.04 | 0 |
2016-04-22 | $21.06 | $21.06 | $21.06 | $21.06 | $18.04 | 142 |
2016-04-21 | $21.06 | $21.06 | $21.06 | $21.06 | $18.04 | 0 |
2016-04-20 | $21.06 | $21.06 | $21.06 | $21.06 | $18.04 | 0 |
2016-04-19 | $21.06 | $21.06 | $21.06 | $21.06 | $18.04 | 0 |
2016-04-18 | $21.06 | $21.06 | $21.06 | $21.06 | $18.04 | 0 |
2016-04-15 | $21.06 | $21.06 | $21.06 | $21.06 | $18.04 | 142 |
2016-04-14 | $21.06 | $21.06 | $21.06 | $21.06 | $18.04 | 0 |
2016-04-13 | $21.06 | $21.06 | $21.06 | $21.06 | $18.04 | 0 |
2016-04-12 | $21.06 | $21.06 | $21.06 | $21.06 | $18.04 | 0 |
2016-04-11 | $21.06 | $21.06 | $21.06 | $21.06 | $18.04 | 0 |
2016-04-08 | $21.06 | $21.06 | $21.06 | $21.06 | $18.04 | 118 |
2016-04-07 | $21.15 | $21.15 | $21.15 | $21.15 | $18.11 | 0 |
2016-04-06 | $21.15 | $21.15 | $21.15 | $21.15 | $18.11 | 0 |
2016-04-05 | $21.15 | $21.15 | $21.15 | $21.15 | $18.11 | 0 |
2016-04-04 | $21.15 | $21.15 | $21.15 | $21.15 | $18.11 | 515 |
2016-04-01 | $21.05 | $21.05 | $21.05 | $21.05 | $18.03 | 1,000 |
2016-03-31 | $21.50 | $21.50 | $21.50 | $21.50 | $18.41 | 0 |
2016-03-30 | $21.50 | $21.50 | $21.50 | $21.50 | $18.41 | 0 |
2016-03-29 | $21.50 | $21.50 | $21.50 | $21.50 | $18.41 | 0 |
2016-03-28 | $21.50 | $21.50 | $21.50 | $21.50 | $18.41 | 0 |
2016-03-24 | $21.50 | $21.50 | $21.50 | $21.50 | $18.41 | 0 |
2016-03-23 | $21.50 | $21.50 | $21.50 | $21.50 | $18.41 | 0 |
2016-03-22 | $21.50 | $21.50 | $21.50 | $21.50 | $18.41 | 0 |
2016-03-21 | $21.50 | $21.50 | $21.50 | $21.50 | $18.41 | 46 |
2016-03-18 | $21.50 | $21.50 | $21.50 | $21.50 | $18.41 | 0 |
2016-03-17 | $21.50 | $21.50 | $21.50 | $21.50 | $18.41 | 0 |
2016-03-16 | $21.50 | $21.50 | $21.50 | $21.50 | $18.41 | 0 |
2016-03-15 | $21.50 | $21.50 | $21.50 | $21.50 | $18.41 | 0 |
2016-03-14 | $21.50 | $21.50 | $21.50 | $21.50 | $18.41 | 646 |
2016-03-11 | $21.08 | $21.08 | $21.08 | $21.08 | $18.05 | 0 |
2016-03-10 | $21.08 | $21.08 | $21.08 | $21.08 | $18.05 | 0 |
2016-03-09 | $21.08 | $21.08 | $21.08 | $21.08 | $18.05 | 0 |
2016-03-08 | $21.08 | $21.08 | $21.08 | $21.08 | $18.05 | 242 |
2016-03-07 | $20.99 | $20.99 | $20.99 | $20.99 | $17.98 | 0 |
2016-03-04 | $20.99 | $20.99 | $20.99 | $20.99 | $17.98 | 0 |
2016-03-03 | $20.99 | $20.99 | $20.99 | $20.99 | $17.98 | 0 |
2016-03-02 | $20.99 | $20.99 | $20.99 | $20.99 | $17.98 | 0 |
2016-03-01 | $20.74 | $20.99 | $20.74 | $20.99 | $17.98 | 1,126 |
2016-02-29 | $20.54 | $20.54 | $20.54 | $20.54 | $17.59 | 100 |
2016-02-26 | $20.40 | $20.40 | $20.40 | $20.40 | $17.47 | 0 |
2016-02-25 | $20.40 | $20.40 | $20.40 | $20.40 | $17.47 | 900 |
2016-02-24 | $20.68 | $20.68 | $20.68 | $20.68 | $17.71 | 0 |
2016-02-23 | $20.68 | $20.68 | $20.68 | $20.68 | $17.71 | 96 |
2016-02-22 | $20.67 | $20.68 | $20.65 | $20.68 | $17.71 | 1,800 |
2016-02-19 | $20.32 | $20.32 | $20.32 | $20.32 | $17.40 | 0 |
2016-02-18 | $20.49 | $20.50 | $20.32 | $20.32 | $17.40 | 2,810 |
2016-02-17 | $20.06 | $20.06 | $20.06 | $20.06 | $17.18 | 0 |
2016-02-16 | $20.01 | $20.06 | $20.01 | $20.06 | $17.18 | 823 |
2016-02-12 | $19.45 | $19.45 | $19.45 | $19.45 | $16.66 | 77 |
2016-02-11 | $19.45 | $19.45 | $19.45 | $19.45 | $16.66 | 0 |
2016-02-10 | $19.45 | $19.45 | $19.45 | $19.45 | $16.66 | 0 |
2016-02-09 | $19.45 | $19.45 | $19.45 | $19.45 | $16.66 | 100 |
2016-02-08 | $19.94 | $19.94 | $19.91 | $19.91 | $17.05 | 746 |
2016-02-05 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-02-04 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-02-03 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 140 |
2016-02-02 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-02-01 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-01-29 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-01-28 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-01-27 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-01-26 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-01-25 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-01-22 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-01-21 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-01-20 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-01-19 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-01-15 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-01-14 | $20.60 | $20.60 | $20.60 | $20.60 | $17.64 | 0 |
2016-01-13 | $20.93 | $20.93 | $20.60 | $20.60 | $17.64 | 1,044 |
2016-01-12 | $20.76 | $20.90 | $20.70 | $20.90 | $17.90 | 3,956 |
2016-01-11 | $21.44 | $21.44 | $21.44 | $21.44 | $18.36 | 0 |
2016-01-08 | $21.44 | $21.44 | $21.44 | $21.44 | $18.36 | 0 |
2016-01-07 | $21.44 | $21.44 | $21.44 | $21.44 | $18.36 | 0 |
2016-01-06 | $21.44 | $21.44 | $21.44 | $21.44 | $18.36 | 740 |
2016-01-05 | $21.75 | $21.75 | $21.75 | $21.75 | $18.63 | 300 |
2016-01-04 | $21.71 | $21.71 | $21.71 | $21.71 | $18.59 | 283 |
2015-12-31 | $22.15 | $22.15 | $22.15 | $22.15 | $18.97 | 109 |
2015-12-30 | $22.32 | $22.32 | $22.32 | $22.32 | $19.11 | 100 |
2015-12-29 | $22.49 | $23.00 | $22.43 | $22.46 | $19.23 | 1,214 |
2015-12-28 | $22.20 | $22.23 | $22.17 | $22.23 | $19.04 | 715 |
2015-12-24 | $22.59 | $22.75 | $22.59 | $22.75 | $19.32 | 379 |
2015-12-23 | $22.29 | $22.29 | $22.29 | $22.29 | $18.93 | 0 |
2015-12-22 | $22.28 | $22.59 | $22.28 | $22.29 | $18.93 | 2,788 |
2015-12-21 | $22.10 | $22.10 | $22.09 | $22.09 | $18.76 | 795 |
2015-12-18 | $23.37 | $23.37 | $21.26 | $22.00 | $18.69 | 1,158 |
2015-12-17 | $22.38 | $22.48 | $22.38 | $22.38 | $19.01 | 2,644 |
2015-12-16 | $21.65 | $21.65 | $21.65 | $21.65 | $18.39 | 0 |
2015-12-15 | $21.65 | $21.65 | $21.65 | $21.65 | $18.39 | 0 |
2015-12-14 | $21.67 | $21.67 | $21.65 | $21.65 | $18.39 | 460 |
2015-12-11 | $22.31 | $22.31 | $22.31 | $22.31 | $18.95 | 0 |
2015-12-10 | $22.31 | $22.31 | $22.31 | $22.31 | $18.95 | 559 |
2015-12-09 | $22.58 | $22.58 | $22.58 | $22.58 | $19.18 | 24 |
2015-12-08 | $22.58 | $22.58 | $22.58 | $22.58 | $19.18 | 0 |
2015-12-07 | $22.58 | $22.58 | $22.58 | $22.58 | $19.18 | 31 |
2015-12-04 | $22.58 | $22.58 | $22.58 | $22.58 | $19.18 | 0 |
2015-12-03 | $22.69 | $22.69 | $22.58 | $22.58 | $19.18 | 559 |
2015-12-02 | $23.24 | $23.24 | $23.24 | $23.24 | $19.74 | 24 |
2015-12-01 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-30 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-27 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-25 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-24 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-23 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-20 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-19 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-18 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-17 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-16 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 30 |
2015-11-13 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-12 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-11 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-10 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-09 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-06 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
2015-11-05 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 168 |
2015-11-04 | $23.81 | $23.81 | $23.81 | $23.81 | $19.66 | 211 |
2015-11-03 | $23.63 | $23.63 | $23.63 | $23.63 | $19.51 | 62 |
2015-11-02 | $23.63 | $23.63 | $23.63 | $23.63 | $19.51 | 167 |
2015-10-30 | $23.67 | $23.67 | $23.67 | $23.67 | $19.54 | 0 |
2015-10-29 | $23.67 | $23.67 | $23.67 | $23.67 | $19.54 | 0 |
2015-10-28 | $23.67 | $23.67 | $23.67 | $23.67 | $19.54 | 0 |
2015-10-27 | $23.67 | $23.67 | $23.67 | $23.67 | $19.54 | 294 |
2015-10-26 | $23.86 | $23.87 | $23.86 | $23.87 | $19.70 | 292 |
2015-10-23 | $23.21 | $23.21 | $23.21 | $23.21 | $19.16 | 0 |
2015-10-22 | $23.21 | $23.21 | $23.21 | $23.21 | $19.16 | 0 |
2015-10-21 | $23.21 | $23.21 | $23.21 | $23.21 | $19.16 | 0 |
2015-10-20 | $23.21 | $23.21 | $23.21 | $23.21 | $19.16 | 0 |
2015-10-19 | $23.21 | $23.21 | $23.21 | $23.21 | $19.16 | 0 |
2015-10-16 | $23.21 | $23.21 | $23.21 | $23.21 | $19.16 | 0 |
2015-10-15 | $23.22 | $23.22 | $23.21 | $23.21 | $19.16 | 897 |
2015-10-14 | $23.02 | $23.02 | $23.01 | $23.01 | $19.00 | 347 |
2015-10-13 | $23.28 | $23.28 | $23.28 | $23.28 | $19.22 | 0 |
2015-10-12 | $23.28 | $23.28 | $23.28 | $23.28 | $19.22 | 288 |
2015-10-09 | $23.21 | $23.21 | $23.21 | $23.21 | $19.16 | 0 |
2015-10-08 | $23.21 | $23.21 | $23.21 | $23.21 | $19.16 | 0 |
2015-10-07 | $23.24 | $23.24 | $23.21 | $23.21 | $19.16 | 430 |
2015-10-06 | $22.52 | $22.52 | $22.52 | $22.52 | $18.59 | 0 |
2015-10-05 | $22.52 | $22.52 | $22.52 | $22.52 | $18.59 | 0 |
2015-10-02 | $22.53 | $22.53 | $22.52 | $22.52 | $18.59 | 225 |
2015-10-01 | $22.16 | $22.23 | $22.16 | $22.23 | $18.35 | 280 |
2015-09-30 | $21.92 | $21.92 | $21.92 | $21.92 | $18.10 | 0 |
2015-09-29 | $21.92 | $21.92 | $21.92 | $21.92 | $18.10 | 0 |
2015-09-28 | $21.92 | $21.92 | $21.92 | $21.92 | $18.10 | 0 |
2015-09-25 | $21.92 | $21.92 | $21.92 | $21.92 | $18.10 | 0 |
2015-09-24 | $21.92 | $21.92 | $21.92 | $21.92 | $18.10 | 500 |
2015-09-23 | $22.22 | $22.22 | $22.22 | $22.22 | $18.34 | 45 |
2015-09-22 | $22.26 | $22.26 | $22.22 | $22.22 | $18.34 | 1,040 |
2015-09-21 | $22.60 | $22.60 | $22.60 | $22.60 | $18.66 | 0 |
2015-09-18 | $22.60 | $22.60 | $22.60 | $22.60 | $18.66 | 253 |
2015-09-17 | $22.93 | $22.93 | $22.93 | $22.93 | $18.93 | 0 |
2015-09-16 | $22.93 | $22.93 | $22.93 | $22.93 | $18.93 | 100 |
2015-09-15 | $22.47 | $22.47 | $22.47 | $22.47 | $18.55 | 0 |
2015-09-14 | $22.47 | $22.47 | $22.47 | $22.47 | $18.55 | 177 |
2015-09-11 | $22.57 | $22.57 | $22.57 | $22.57 | $18.63 | 110 |
2015-09-10 | $22.63 | $22.63 | $22.63 | $22.63 | $18.68 | 3,316 |
2015-09-09 | $22.97 | $22.97 | $22.97 | $22.97 | $18.96 | 220 |
2015-09-08 | $22.64 | $22.64 | $22.64 | $22.64 | $18.69 | 226 |
2015-09-04 | $22.08 | $22.08 | $22.08 | $22.08 | $18.23 | 220 |
2015-09-03 | $22.68 | $22.68 | $22.68 | $22.68 | $18.72 | 112 |
2015-09-02 | $22.15 | $22.15 | $22.15 | $22.15 | $18.28 | 0 |
2015-09-01 | $22.15 | $22.15 | $22.15 | $22.15 | $18.28 | 108 |
2015-08-31 | $23.03 | $23.03 | $23.03 | $23.03 | $19.01 | 3,316 |
2015-08-28 | $23.05 | $23.05 | $23.01 | $23.01 | $18.99 | 6,632 |
2015-08-27 | $22.24 | $22.24 | $22.24 | $22.24 | $18.36 | 0 |
2015-08-26 | $22.24 | $22.24 | $22.24 | $22.24 | $18.36 | 250 |
2015-08-25 | $23.04 | $23.04 | $23.04 | $23.04 | $19.02 | 0 |
2015-08-24 | $23.04 | $23.04 | $23.04 | $23.04 | $19.02 | 0 |
2015-08-21 | $23.04 | $23.04 | $23.04 | $23.04 | $19.02 | 2,000 |
2015-08-20 | $23.42 | $23.44 | $23.42 | $23.44 | $19.35 | 44,000 |
2015-08-19 | $24.87 | $24.87 | $24.87 | $24.87 | $20.53 | 0 |
2015-08-18 | $24.87 | $24.87 | $24.87 | $24.87 | $20.53 | 0 |
2015-08-17 | $24.87 | $24.87 | $24.87 | $24.87 | $20.53 | 0 |
2015-08-14 | $24.87 | $24.87 | $24.87 | $24.87 | $20.53 | 0 |
2015-08-13 | $24.87 | $24.87 | $24.87 | $24.87 | $20.53 | 0 |
2015-08-12 | $24.87 | $24.87 | $24.87 | $24.87 | $20.53 | 0 |
2015-08-11 | $24.87 | $24.87 | $24.87 | $24.87 | $20.53 | 0 |
2015-08-10 | $24.87 | $24.87 | $24.87 | $24.87 | $20.53 | 0 |
2015-08-07 | $24.87 | $24.87 | $24.87 | $24.87 | $20.53 | 0 |
2015-08-06 | $24.87 | $24.87 | $24.87 | $24.87 | $20.53 | 92 |
2015-08-05 | $24.87 | $24.87 | $24.87 | $24.87 | $20.53 | 0 |
2015-08-04 | $24.89 | $24.90 | $24.87 | $24.87 | $20.53 | 1,238 |
2015-08-03 | $24.79 | $24.80 | $24.79 | $24.80 | $20.47 | 587 |
2015-07-31 | $24.65 | $24.65 | $24.65 | $24.65 | $20.35 | 12 |
2015-07-30 | $24.66 | $24.66 | $24.65 | $24.65 | $20.35 | 1,440 |
2015-07-29 | $24.55 | $24.55 | $24.55 | $24.55 | $20.27 | 575 |
2015-07-28 | $24.50 | $24.60 | $24.41 | $24.60 | $20.31 | 1,790 |
2015-07-27 | $24.91 | $24.91 | $24.91 | $24.91 | $20.56 | 0 |
2015-07-24 | $24.91 | $24.91 | $24.91 | $24.91 | $20.56 | 0 |
2015-07-23 | $25.00 | $25.00 | $24.91 | $24.91 | $20.56 | 793 |
2015-07-22 | $24.94 | $24.94 | $24.94 | $24.94 | $20.59 | 100 |
2015-07-21 | $25.01 | $25.01 | $25.01 | $25.01 | $20.65 | 0 |
2015-07-20 | $25.01 | $25.01 | $25.01 | $25.01 | $20.65 | 0 |
2015-07-17 | $25.01 | $25.01 | $25.01 | $25.01 | $20.65 | 0 |
2015-07-16 | $25.01 | $25.01 | $25.01 | $25.01 | $20.65 | 0 |
2015-07-15 | $25.01 | $25.01 | $25.01 | $25.01 | $20.65 | 100 |
2015-07-14 | $24.51 | $24.51 | $24.51 | $24.51 | $20.23 | 0 |
2015-07-13 | $24.51 | $24.51 | $24.51 | $24.51 | $20.23 | 0 |
2015-07-10 | $24.51 | $24.51 | $24.51 | $24.51 | $20.23 | 2,000 |
2015-07-09 | $24.63 | $24.63 | $24.63 | $24.63 | $20.33 | 0 |
2015-07-08 | $24.63 | $24.63 | $24.63 | $24.63 | $20.33 | 0 |
2015-07-07 | $24.63 | $24.63 | $24.63 | $24.63 | $20.33 | 0 |
2015-07-06 | $24.63 | $24.63 | $24.63 | $24.63 | $20.33 | 0 |
2015-07-02 | $24.63 | $24.63 | $24.63 | $24.63 | $20.33 | 80 |
2015-07-01 | $24.63 | $24.63 | $24.62 | $24.63 | $20.33 | 9,300 |
iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX) News Headlines
Recent iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX) News
Similar Companies to iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX) 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 | -- | -- | -- |