iShares Currency Hedged MSCI Canada ETF (HEWC) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.83 ($0.04) 0.12%
iShares Currency Hedged MSCI Canada ETF - Daily Information
Click for more stock information on iShares Currency Hedged MSCI Canada ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.86 |
Previous Close | $28.83 |
High | $28.86 |
Low | $28.83 |
Adjusted Open | $28.86 |
Previous Adjusted Close | $28.83 |
Adjusted High | $28.86 |
Adjusted Low | $28.83 |
About iShares Currency Hedged MSCI Canada ETF (HEWC)
The Fund seeks to track the investment results of the MSCI Canada 100% Hedged to USD Index (the “Underlying Index”), which primarily consists of stocks traded on the Toronto Stock Exchange with the currency risk inherent in the securities included in the Underlying Index hedged to the U.S. dollar on a monthly basis. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the energy and financials industries or sectors. The components of the Underlying Index are likely to change over time. Currently, the Fund achieves 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 foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to foreign currency forward contracts (both deliverable and non-deliverable) 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 Underlying Index sells forward the total value of the non-U.S. dollar denominated securities included in the Underlying Index at a one-month forward rate to effectively create a “hedge” against fluctuations in the relative value of the Canadian dollar in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the Canadian dollar is weakening relative to the U.S. dollar. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the Canadian dollar is rising relative to the U.S. dollar. In order to track the “hedging” component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s exposure to the Canadian dollar. A foreign currency forward contract is a 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 Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the Canadian dollar. 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 Canadian dollar. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the Canadian dollar 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 Canada ETF (HEWC)
Historical Stock Data for iShares Currency Hedged MSCI Canada ETF (HEWC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-10-30 | $28.86 | $28.86 | $28.83 | $28.83 | $28.83 | 3,170 |
2023-10-27 | $28.79 | $28.80 | $28.75 | $28.80 | $28.80 | 5,368 |
2023-10-26 | $28.87 | $28.93 | $28.87 | $28.88 | $28.88 | 932 |
2023-10-25 | $28.82 | $28.85 | $28.81 | $28.81 | $28.81 | 1,005 |
2023-10-24 | $29.04 | $29.04 | $28.82 | $28.87 | $28.87 | 1,168 |
2023-10-23 | $28.99 | $29.00 | $28.97 | $28.97 | $28.97 | 451 |
2023-10-20 | $29.18 | $29.18 | $29.08 | $29.08 | $29.08 | 161 |
2023-10-19 | $29.46 | $29.46 | $29.42 | $29.42 | $29.42 | 104 |
2023-10-18 | $29.65 | $29.65 | $29.57 | $29.58 | $29.58 | 208 |
2023-10-17 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 51 |
2023-10-16 | $29.87 | $29.87 | $29.82 | $29.86 | $29.86 | 3,960 |
2023-10-13 | $29.89 | $29.89 | $29.60 | $29.63 | $29.63 | 761 |
2023-10-12 | $29.81 | $29.83 | $29.63 | $29.70 | $29.70 | 11,490 |
2023-10-11 | $29.81 | $29.88 | $29.73 | $29.88 | $29.88 | 4,765 |
2023-10-10 | $29.53 | $29.65 | $29.53 | $29.62 | $29.62 | 1,918 |
2023-10-09 | $29.31 | $29.44 | $29.31 | $29.44 | $29.37 | 470 |
2023-10-06 | $28.97 | $29.30 | $28.97 | $29.30 | $29.23 | 896 |
2023-10-05 | $29.07 | $29.16 | $29.01 | $29.13 | $29.06 | 2,726 |
2023-10-04 | $28.90 | $29.01 | $28.74 | $28.95 | $28.88 | 3,359 |
2023-10-03 | $29.07 | $29.07 | $28.90 | $28.95 | $28.88 | 5,817 |
2023-10-02 | $29.72 | $29.72 | $29.18 | $29.23 | $29.16 | 18,706 |
2023-09-29 | $29.78 | $29.78 | $29.73 | $29.73 | $29.65 | 202 |
2023-09-28 | $29.63 | $29.81 | $29.62 | $29.78 | $29.71 | 1,130 |
2023-09-27 | $29.43 | $29.51 | $29.43 | $29.51 | $29.44 | 969 |
2023-09-26 | $29.70 | $29.70 | $29.70 | $29.70 | $29.62 | 47 |
2023-09-25 | $30.01 | $30.01 | $30.01 | $30.01 | $29.94 | 47 |
2023-09-22 | $30.13 | $30.13 | $29.96 | $29.96 | $29.89 | 303 |
2023-09-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.93 | 11 |
2023-09-20 | $30.80 | $30.80 | $30.63 | $30.63 | $30.56 | 1,711 |
2023-09-19 | $30.73 | $30.73 | $30.68 | $30.68 | $30.61 | 1,104 |
2023-09-18 | $31.04 | $31.04 | $31.04 | $31.04 | $30.96 | 0 |
2023-09-15 | $31.15 | $31.19 | $31.13 | $31.19 | $31.12 | 1,034 |
2023-09-14 | $31.10 | $31.19 | $31.10 | $31.19 | $31.12 | 1,317 |
2023-09-13 | $30.72 | $30.72 | $30.67 | $30.67 | $30.60 | 5,754 |
2023-09-12 | $30.61 | $30.61 | $30.61 | $30.61 | $30.54 | 607 |
2023-09-11 | $30.56 | $30.56 | $30.56 | $30.56 | $30.49 | 689 |
2023-09-08 | $30.38 | $30.38 | $30.38 | $30.38 | $30.31 | 2 |
2023-09-07 | $30.49 | $30.54 | $30.46 | $30.47 | $30.39 | 23,267 |
2023-09-06 | $30.60 | $30.60 | $30.60 | $30.60 | $30.52 | 602 |
2023-09-05 | $30.87 | $30.87 | $30.87 | $30.87 | $30.80 | 38 |
2023-09-01 | $31.12 | $31.14 | $31.08 | $31.08 | $31.00 | 21,746 |
2023-08-31 | $30.82 | $30.82 | $30.67 | $30.67 | $30.60 | 379 |
2023-08-30 | $30.69 | $30.69 | $30.69 | $30.69 | $30.62 | 1,336 |
2023-08-29 | $30.39 | $30.61 | $30.39 | $30.61 | $30.53 | 1,294 |
2023-08-28 | $30.18 | $30.19 | $30.11 | $30.19 | $30.12 | 3,501 |
2023-08-25 | $29.90 | $30.00 | $29.90 | $29.97 | $29.90 | 1,173 |
2023-08-24 | $29.96 | $29.96 | $29.87 | $29.87 | $29.79 | 327 |
2023-08-23 | $29.87 | $30.00 | $29.87 | $30.00 | $29.92 | 4,296 |
2023-08-22 | $29.85 | $29.85 | $29.70 | $29.74 | $29.74 | 2,200 |
2023-08-21 | $29.89 | $29.91 | $29.89 | $29.90 | $29.90 | 789 |
2023-08-18 | $29.93 | $29.94 | $29.93 | $29.94 | $29.94 | 190 |
2023-08-17 | $30.12 | $30.14 | $29.91 | $29.94 | $29.94 | 1,017 |
2023-08-16 | $30.07 | $30.07 | $30.04 | $30.04 | $30.04 | 1,012 |
2023-08-15 | $30.07 | $30.07 | $30.04 | $30.04 | $30.04 | 4,935 |
2023-08-14 | $30.66 | $30.66 | $30.60 | $30.60 | $30.60 | 199 |
2023-08-11 | $30.73 | $30.74 | $30.66 | $30.74 | $30.74 | 4,376 |
2023-08-10 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 3 |
2023-08-09 | $30.61 | $30.61 | $30.57 | $30.57 | $30.57 | 1,730 |
2023-08-08 | $30.41 | $30.46 | $30.41 | $30.46 | $30.46 | 168 |
2023-08-07 | $30.55 | $30.57 | $30.55 | $30.57 | $30.57 | 715 |
2023-08-04 | $30.63 | $30.63 | $30.48 | $30.48 | $30.48 | 400 |
2023-08-03 | $30.45 | $30.45 | $30.31 | $30.36 | $30.36 | 2,179 |
2023-08-02 | $30.58 | $30.58 | $30.43 | $30.50 | $30.50 | 1,712 |
2023-08-01 | $30.95 | $30.98 | $30.95 | $30.98 | $30.98 | 166 |
2023-07-31 | $31.15 | $31.15 | $31.08 | $31.09 | $31.09 | 1,311 |
2023-07-28 | $31.08 | $31.08 | $30.96 | $30.99 | $30.99 | 1,391 |
2023-07-27 | $31.07 | $31.07 | $30.75 | $30.75 | $30.75 | 737 |
2023-07-26 | $31.00 | $31.00 | $30.98 | $30.98 | $30.98 | 2,040 |
2023-07-25 | $31.00 | $31.00 | $30.99 | $30.99 | $30.99 | 206 |
2023-07-24 | $30.95 | $31.00 | $30.95 | $31.00 | $31.00 | 1,635 |
2023-07-21 | $30.80 | $30.94 | $30.80 | $30.94 | $30.94 | 1,005 |
2023-07-20 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 40 |
2023-07-19 | $30.77 | $30.84 | $30.74 | $30.84 | $30.84 | 7,745 |
2023-07-18 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 39 |
2023-07-17 | $30.44 | $30.46 | $30.44 | $30.46 | $30.46 | 810 |
2023-07-14 | $30.51 | $30.51 | $30.49 | $30.49 | $30.49 | 416 |
2023-07-13 | $30.37 | $30.50 | $30.37 | $30.50 | $30.50 | 468 |
2023-07-12 | $30.06 | $30.14 | $30.06 | $30.14 | $30.14 | 494 |
2023-07-11 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 200 |
2023-07-10 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 201 |
2023-07-07 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 3 |
2023-07-06 | $29.74 | $29.79 | $29.72 | $29.79 | $29.79 | 2,870 |
2023-07-05 | $30.25 | $30.33 | $30.22 | $30.22 | $30.22 | 609 |
2023-07-03 | $30.24 | $30.50 | $30.24 | $30.50 | $30.50 | 498 |
2023-06-30 | $30.46 | $30.68 | $30.46 | $30.68 | $30.33 | 1,302 |
2023-06-29 | $30.16 | $30.26 | $30.16 | $30.26 | $29.92 | 167 |
2023-06-28 | $30.10 | $30.11 | $30.10 | $30.11 | $29.76 | 146 |
2023-06-27 | $29.75 | $29.98 | $29.75 | $29.98 | $29.64 | 819 |
2023-06-26 | $29.73 | $29.73 | $29.73 | $29.73 | $29.39 | 14 |
2023-06-23 | $29.44 | $29.44 | $29.44 | $29.44 | $29.11 | 80 |
2023-06-22 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 86 |
2023-06-21 | $29.83 | $29.95 | $29.83 | $29.87 | $29.87 | 4,495 |
2023-06-20 | $30.17 | $30.17 | $29.93 | $29.93 | $29.93 | 904 |
2023-06-16 | $30.50 | $30.50 | $30.28 | $30.28 | $30.28 | 151 |
2023-06-15 | $30.29 | $30.35 | $30.29 | $30.35 | $30.35 | 1,239 |
2023-06-14 | $30.41 | $30.42 | $30.27 | $30.31 | $30.31 | 6,029 |
2023-06-13 | $30.24 | $30.33 | $30.24 | $30.24 | $30.24 | 4,698 |
2023-06-12 | $30.06 | $30.14 | $30.06 | $30.14 | $30.14 | 571 |
2023-06-09 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 15 |
2023-06-08 | $29.98 | $30.15 | $29.98 | $30.15 | $30.15 | 357 |
2023-06-07 | $30.36 | $30.37 | $30.17 | $30.19 | $30.19 | 2,333 |
2023-06-06 | $30.16 | $30.28 | $30.16 | $30.28 | $30.28 | 712 |
2023-06-05 | $30.09 | $30.09 | $30.07 | $30.07 | $30.07 | 191 |
2023-06-02 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 3,146 |
2023-06-01 | $29.55 | $29.66 | $29.54 | $29.66 | $29.66 | 3,146 |
2023-05-31 | $29.64 | $29.64 | $29.50 | $29.50 | $29.50 | 266 |
2023-05-30 | $30.03 | $30.03 | $29.78 | $29.78 | $29.78 | 337 |
2023-05-26 | $30.04 | $30.08 | $30.04 | $30.08 | $30.08 | 1,087 |
2023-05-25 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 5 |
2023-05-24 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 111 |
2023-05-23 | $30.58 | $30.58 | $30.38 | $30.38 | $30.38 | 745 |
2023-05-22 | $30.74 | $30.74 | $30.71 | $30.71 | $30.71 | 436 |
2023-05-19 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 14 |
2023-05-18 | $30.54 | $30.64 | $30.54 | $30.64 | $30.64 | 223 |
2023-05-17 | $30.51 | $30.61 | $30.43 | $30.61 | $30.61 | 1,078 |
2023-05-16 | $30.71 | $30.71 | $30.54 | $30.54 | $30.54 | 601 |
2023-05-15 | $30.93 | $31.01 | $30.93 | $31.01 | $31.01 | 3,329 |
2023-05-12 | $30.90 | $30.90 | $30.79 | $30.82 | $30.82 | 3,301 |
2023-05-11 | $30.78 | $30.83 | $30.70 | $30.82 | $30.82 | 3,258 |
2023-05-10 | $31.04 | $31.05 | $30.87 | $30.94 | $30.94 | 7,280 |
2023-05-09 | $30.95 | $31.09 | $30.95 | $31.07 | $31.07 | 1,985 |
2023-05-08 | $31.14 | $31.15 | $31.08 | $31.08 | $31.08 | 1,648 |
2023-05-05 | $30.82 | $31.05 | $30.80 | $31.01 | $31.01 | 1,252 |
2023-05-04 | $30.74 | $30.86 | $30.51 | $30.51 | $30.51 | 18,638 |
2023-05-03 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 57 |
2023-05-02 | $30.58 | $30.78 | $30.58 | $30.78 | $30.78 | 228 |
2023-05-01 | $31.13 | $31.17 | $31.11 | $31.11 | $31.11 | 34,672 |
2023-04-28 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 506 |
2023-04-27 | $30.89 | $30.94 | $30.89 | $30.94 | $30.94 | 506 |
2023-04-26 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 184 |
2023-04-25 | $30.91 | $30.91 | $30.75 | $30.75 | $30.75 | 2,342 |
2023-04-24 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 102 |
2023-04-21 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 4 |
2023-04-20 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 31 |
2023-04-19 | $31.11 | $31.12 | $31.11 | $31.12 | $31.12 | 668 |
2023-04-18 | $31.15 | $31.15 | $31.10 | $31.13 | $31.13 | 258 |
2023-04-17 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 26 |
2023-04-14 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 4 |
2023-04-13 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 140 |
2023-04-12 | $30.95 | $30.95 | $30.74 | $30.74 | $30.74 | 368 |
2023-04-11 | $30.63 | $30.69 | $30.63 | $30.69 | $30.69 | 206 |
2023-04-10 | $30.43 | $30.46 | $30.41 | $30.46 | $30.46 | 650 |
2023-04-06 | $30.27 | $30.37 | $30.27 | $30.37 | $30.37 | 486 |
2023-04-05 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 244 |
2023-04-04 | $30.58 | $30.58 | $30.37 | $30.47 | $30.47 | 17,058 |
2023-04-03 | $30.35 | $30.47 | $30.35 | $30.47 | $30.47 | 69,350 |
2023-03-31 | $30.01 | $30.16 | $30.01 | $30.16 | $30.16 | 1,066 |
2023-03-30 | $29.85 | $29.92 | $29.81 | $29.92 | $29.92 | 6,040 |
2023-03-29 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 3 |
2023-03-28 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 97 |
2023-03-27 | $29.25 | $29.40 | $29.25 | $29.40 | $29.40 | 3,633 |
2023-03-24 | $29.20 | $29.25 | $29.13 | $29.21 | $29.21 | 19,923 |
2023-03-23 | $29.32 | $29.44 | $29.17 | $29.17 | $29.17 | 534 |
2023-03-22 | $29.60 | $29.60 | $29.31 | $29.31 | $29.31 | 348 |
2023-03-21 | $29.54 | $29.54 | $29.50 | $29.50 | $29.50 | 479 |
2023-03-20 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 92 |
2023-03-17 | $28.89 | $29.04 | $28.89 | $29.04 | $29.04 | 1,265 |
2023-03-16 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 835 |
2023-03-15 | $28.96 | $29.01 | $28.96 | $29.01 | $29.01 | 835 |
2023-03-14 | $29.66 | $29.66 | $29.50 | $29.50 | $29.50 | 1,657 |
2023-03-13 | $29.12 | $29.49 | $29.12 | $29.36 | $29.36 | 3,954 |
2023-03-10 | $29.69 | $29.70 | $29.64 | $29.65 | $29.65 | 1,064 |
2023-03-09 | $30.66 | $30.66 | $30.14 | $30.14 | $30.14 | 500 |
2023-03-08 | $30.51 | $30.57 | $30.48 | $30.54 | $30.54 | 1,295 |
2023-03-07 | $30.40 | $30.41 | $30.40 | $30.41 | $30.41 | 355 |
2023-03-06 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 353 |
2023-03-03 | $30.62 | $30.87 | $30.62 | $30.87 | $30.87 | 488 |
2023-03-02 | $30.48 | $30.50 | $30.48 | $30.48 | $30.48 | 3,875 |
2023-03-01 | $30.31 | $30.38 | $30.28 | $30.36 | $30.36 | 66,154 |
2023-02-28 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 57 |
2023-02-27 | $30.43 | $30.43 | $30.36 | $30.36 | $30.36 | 429 |
2023-02-24 | $29.98 | $30.29 | $29.97 | $30.29 | $30.29 | 1,597 |
2023-02-23 | $30.44 | $30.44 | $30.25 | $30.25 | $30.25 | 1,093 |
2023-02-22 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 33 |
2023-02-21 | $30.49 | $30.49 | $30.37 | $30.38 | $30.38 | 1,165 |
2023-02-17 | $30.79 | $30.79 | $30.72 | $30.72 | $30.72 | 427 |
2023-02-16 | $30.82 | $31.00 | $30.80 | $30.88 | $30.88 | 2,741 |
2023-02-15 | $30.87 | $31.05 | $30.87 | $31.05 | $31.05 | 1,005 |
2023-02-14 | $31.06 | $31.07 | $31.06 | $31.06 | $31.06 | 695 |
2023-02-13 | $30.91 | $31.06 | $30.91 | $31.06 | $31.06 | 1,604 |
2023-02-10 | $30.82 | $30.93 | $30.82 | $30.93 | $30.93 | 566 |
2023-02-09 | $31.06 | $31.08 | $30.79 | $30.84 | $30.84 | 11,039 |
2023-02-08 | $31.07 | $31.07 | $30.86 | $30.93 | $30.93 | 1,684 |
2023-02-07 | $30.76 | $31.02 | $30.76 | $31.02 | $31.02 | 2,200 |
2023-02-06 | $30.83 | $30.90 | $30.81 | $30.86 | $30.86 | 9,334 |
2023-02-03 | $31.09 | $31.15 | $31.02 | $31.08 | $31.08 | 3,683 |
2023-02-02 | $31.00 | $31.06 | $30.98 | $31.03 | $31.03 | 11,481 |
2023-02-01 | $30.96 | $31.03 | $30.78 | $30.99 | $30.99 | 10,163 |
2023-01-31 | $30.78 | $31.06 | $30.78 | $31.03 | $31.03 | 35,605 |
2023-01-30 | $30.91 | $30.91 | $30.71 | $30.71 | $30.71 | 9,537 |
2023-01-27 | $31.01 | $31.01 | $30.88 | $30.95 | $30.95 | 1,934 |
2023-01-26 | $30.89 | $30.91 | $30.89 | $30.91 | $30.91 | 2,088 |
2023-01-25 | $30.48 | $30.74 | $30.48 | $30.73 | $30.73 | 3,640 |
2023-01-24 | $30.65 | $30.78 | $30.65 | $30.78 | $30.78 | 112 |
2023-01-23 | $30.69 | $30.78 | $30.69 | $30.78 | $30.78 | 3,751 |
2023-01-20 | $30.36 | $30.59 | $30.36 | $30.59 | $30.59 | 3,544 |
2023-01-19 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 1,722 |
2023-01-18 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 8 |
2023-01-17 | $30.50 | $30.51 | $30.40 | $30.48 | $30.48 | 1,651 |
2023-01-13 | $30.24 | $30.41 | $30.24 | $30.37 | $30.37 | 5,559 |
2023-01-12 | $30.03 | $30.12 | $30.03 | $30.12 | $30.12 | 1,389 |
2023-01-11 | $29.69 | $29.83 | $29.69 | $29.83 | $29.83 | 414 |
2023-01-10 | $29.49 | $29.64 | $29.49 | $29.64 | $29.64 | 435 |
2023-01-09 | $29.67 | $29.76 | $29.59 | $29.59 | $29.59 | 779 |
2023-01-06 | $29.17 | $29.54 | $29.17 | $29.54 | $29.54 | 640 |
2023-01-05 | $28.93 | $29.15 | $28.93 | $29.06 | $29.06 | 1,302 |
2023-01-04 | $29.02 | $29.19 | $29.02 | $29.15 | $29.15 | 12,462 |
2023-01-03 | $29.17 | $29.17 | $28.91 | $28.99 | $28.99 | 99,112 |
2022-12-30 | $29.02 | $29.02 | $28.86 | $28.86 | $28.86 | 524 |
2022-12-29 | $29.01 | $29.07 | $28.95 | $29.06 | $29.06 | 932 |
2022-12-28 | $28.95 | $28.96 | $28.71 | $28.74 | $28.74 | 7,003 |
2022-12-27 | $29.09 | $29.11 | $29.08 | $29.08 | $29.08 | 1,271 |
2022-12-23 | $28.86 | $29.03 | $28.86 | $29.03 | $29.03 | 2,027 |
2022-12-22 | $29.26 | $29.26 | $29.18 | $29.23 | $28.78 | 601 |
2022-12-21 | $29.36 | $29.60 | $29.36 | $29.54 | $29.09 | 36,462 |
2022-12-20 | $29.12 | $29.25 | $29.09 | $29.17 | $29.17 | 508 |
2022-12-19 | $29.33 | $29.33 | $28.98 | $29.05 | $29.05 | 307 |
2022-12-16 | $29.32 | $29.39 | $29.26 | $29.37 | $29.37 | 555 |
2022-12-15 | $29.58 | $29.61 | $29.49 | $29.56 | $29.56 | 1,241 |
2022-12-14 | $30.21 | $30.21 | $30.02 | $30.02 | $30.02 | 693 |
2022-12-13 | $30.47 | $30.47 | $30.21 | $30.21 | $30.21 | 519 |
2022-12-12 | $30.06 | $30.19 | $30.06 | $30.19 | $30.19 | 3,527 |
2022-12-09 | $30.42 | $30.42 | $30.12 | $30.12 | $30.12 | 1,352 |
2022-12-08 | $30.22 | $30.22 | $30.13 | $30.13 | $30.13 | 940 |
2022-12-07 | $30.17 | $30.17 | $30.11 | $30.11 | $30.11 | 696 |
2022-12-06 | $30.57 | $30.57 | $30.07 | $30.07 | $30.07 | 11,644 |
2022-12-05 | $30.81 | $30.83 | $30.44 | $30.53 | $30.53 | 81,382 |
2022-12-02 | $30.77 | $30.92 | $30.77 | $30.77 | $30.77 | 17,866 |
2022-12-01 | $32.67 | $32.81 | $32.62 | $32.70 | $30.95 | 64,935 |
2022-11-30 | $32.20 | $32.53 | $32.06 | $32.53 | $30.78 | 9,374 |
2022-11-29 | $32.26 | $32.29 | $32.26 | $32.29 | $30.55 | 224 |
2022-11-28 | $32.36 | $32.36 | $32.22 | $32.22 | $30.49 | 111 |
2022-11-25 | $32.40 | $32.48 | $32.40 | $32.48 | $32.48 | 299 |
2022-11-23 | $32.24 | $32.28 | $32.19 | $32.28 | $32.28 | 701 |
2022-11-22 | $31.93 | $32.19 | $31.93 | $32.19 | $32.19 | 1,363 |
2022-11-21 | $31.49 | $31.78 | $31.49 | $31.78 | $31.78 | 602 |
2022-11-18 | $31.70 | $31.79 | $31.69 | $31.79 | $31.79 | 802 |
2022-11-17 | $31.53 | $31.65 | $31.46 | $31.65 | $31.65 | 938 |
2022-11-16 | $31.71 | $31.77 | $31.71 | $31.75 | $31.75 | 1,315 |
2022-11-15 | $31.93 | $31.93 | $31.78 | $31.78 | $31.78 | 1,684 |
2022-11-14 | $31.82 | $31.87 | $31.66 | $31.66 | $31.66 | 1,050 |
2022-11-11 | $31.90 | $31.93 | $31.84 | $31.93 | $31.93 | 394 |
2022-11-10 | $31.41 | $31.78 | $31.41 | $31.75 | $31.75 | 2,401 |
2022-11-09 | $31.02 | $31.02 | $30.69 | $30.69 | $30.69 | 1,055 |
2022-11-08 | $31.16 | $31.35 | $31.02 | $31.22 | $31.22 | 28,465 |
2022-11-07 | $30.86 | $30.98 | $30.86 | $30.98 | $30.98 | 2,580 |
2022-11-04 | $30.90 | $31.02 | $30.66 | $30.85 | $30.85 | 1,730 |
2022-11-03 | $30.42 | $30.63 | $30.42 | $30.54 | $30.54 | 2,564 |
2022-11-02 | $30.98 | $31.19 | $30.66 | $30.66 | $30.66 | 1,211 |
2022-11-01 | $31.32 | $31.32 | $30.99 | $30.99 | $30.99 | 33,339 |
2022-10-31 | $30.93 | $30.99 | $30.89 | $30.89 | $30.89 | 2,123 |
2022-10-28 | $30.66 | $30.95 | $30.66 | $30.95 | $30.95 | 405 |
2022-10-27 | $30.92 | $30.92 | $30.73 | $30.73 | $30.73 | 836 |
2022-10-26 | $30.51 | $30.83 | $30.50 | $30.59 | $30.59 | 3,742 |
2022-10-25 | $30.21 | $30.29 | $30.21 | $30.29 | $30.29 | 501 |
2022-10-24 | $29.87 | $30.02 | $29.87 | $30.00 | $30.00 | 402 |
2022-10-21 | $29.45 | $29.94 | $29.39 | $29.94 | $29.94 | 5,866 |
2022-10-20 | $29.80 | $29.82 | $29.40 | $29.48 | $29.48 | 741 |
2022-10-19 | $29.63 | $29.65 | $29.47 | $29.58 | $29.58 | 672 |
2022-10-18 | $29.95 | $29.95 | $29.60 | $29.76 | $29.76 | 1,308 |
2022-10-17 | $29.55 | $29.73 | $29.45 | $29.55 | $29.55 | 22,645 |
2022-10-14 | $29.46 | $29.46 | $29.06 | $29.06 | $29.06 | 77,131 |
2022-10-13 | $28.64 | $29.50 | $28.64 | $29.50 | $29.50 | 601 |
2022-10-12 | $28.78 | $28.85 | $28.77 | $28.81 | $28.81 | 1,406 |
2022-10-11 | $28.99 | $29.16 | $28.82 | $28.84 | $28.84 | 11,006 |
2022-10-10 | $29.22 | $29.22 | $29.13 | $29.13 | $29.13 | 600 |
2022-10-07 | $29.58 | $29.70 | $29.35 | $29.40 | $29.40 | 1,167 |
2022-10-06 | $30.31 | $30.31 | $29.94 | $30.00 | $30.00 | 2,922 |
2022-10-05 | $30.28 | $30.47 | $30.28 | $30.42 | $30.42 | 1,729 |
2022-10-04 | $30.60 | $30.70 | $30.58 | $30.65 | $30.65 | 17,241 |
2022-10-03 | $29.28 | $30.03 | $29.28 | $29.86 | $29.86 | 4,367 |
2022-09-30 | $29.23 | $29.46 | $29.18 | $29.18 | $29.18 | 7,529 |
2022-09-29 | $29.04 | $29.19 | $29.04 | $29.19 | $29.19 | 201 |
2022-09-28 | $29.23 | $29.49 | $29.23 | $29.49 | $29.49 | 29,240 |
2022-09-27 | $29.07 | $29.18 | $28.92 | $28.95 | $28.95 | 418 |
2022-09-26 | $29.20 | $29.30 | $28.93 | $28.93 | $28.93 | 2,633 |
2022-09-23 | $29.26 | $29.26 | $29.06 | $29.14 | $29.14 | 1,955 |
2022-09-22 | $30.16 | $30.20 | $29.97 | $29.98 | $29.98 | 48,730 |
2022-09-21 | $30.56 | $30.56 | $30.21 | $30.21 | $30.21 | 2,673 |
2022-09-20 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 71 |
2022-09-19 | $30.48 | $30.84 | $30.45 | $30.84 | $30.84 | 4,776 |
2022-09-16 | $30.44 | $30.58 | $30.35 | $30.47 | $30.47 | 113,350 |
2022-09-15 | $31.02 | $31.13 | $30.81 | $30.81 | $30.81 | 13,575 |
2022-09-14 | $31.10 | $31.10 | $31.06 | $31.06 | $31.06 | 138 |
2022-09-13 | $30.98 | $30.98 | $30.90 | $30.90 | $30.90 | 162 |
2022-09-12 | $31.48 | $31.50 | $31.46 | $31.46 | $31.46 | 38,536 |
2022-09-09 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 3,303 |
2022-09-08 | $30.16 | $30.51 | $30.16 | $30.51 | $30.51 | 119 |
2022-09-07 | $29.94 | $30.26 | $29.94 | $30.26 | $30.26 | 50,980 |
2022-09-06 | $30.34 | $30.34 | $29.96 | $29.96 | $29.96 | 1,192 |
2022-09-02 | $30.18 | $30.52 | $30.18 | $30.26 | $30.26 | 2,379 |
2022-09-01 | $29.95 | $30.03 | $29.89 | $30.03 | $30.03 | 9,846 |
2022-08-31 | $30.49 | $30.53 | $30.33 | $30.33 | $30.33 | 2,617 |
2022-08-30 | $30.77 | $30.77 | $30.57 | $30.57 | $30.57 | 2,558 |
2022-08-29 | $31.14 | $31.14 | $31.08 | $31.13 | $31.13 | 539 |
2022-08-26 | $31.38 | $31.38 | $31.19 | $31.19 | $31.19 | 540 |
2022-08-25 | $31.60 | $31.65 | $31.60 | $31.65 | $31.65 | 2,722 |
2022-08-24 | $31.39 | $31.45 | $31.39 | $31.41 | $31.41 | 279 |
2022-08-23 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 6 |
2022-08-22 | $31.22 | $31.37 | $31.22 | $31.37 | $31.37 | 666 |
2022-08-19 | $31.64 | $31.64 | $31.61 | $31.61 | $31.61 | 572 |
2022-08-18 | $31.83 | $31.93 | $31.83 | $31.85 | $31.85 | 2,561 |
2022-08-17 | $31.70 | $31.78 | $31.67 | $31.69 | $31.69 | 496 |
2022-08-16 | $31.74 | $31.89 | $31.74 | $31.88 | $31.88 | 1,667 |
2022-08-15 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 147 |
2022-08-12 | $31.50 | $31.67 | $31.46 | $31.67 | $31.67 | 10,445 |
2022-08-11 | $31.47 | $31.47 | $31.36 | $31.41 | $31.41 | 750 |
2022-08-10 | $30.99 | $31.20 | $30.99 | $31.20 | $31.20 | 674 |
2022-08-09 | $30.68 | $30.71 | $30.66 | $30.69 | $30.69 | 6,611 |
2022-08-08 | $30.97 | $30.98 | $30.81 | $30.85 | $30.85 | 22,394 |
2022-08-05 | $30.62 | $30.77 | $30.52 | $30.77 | $30.77 | 50,057 |
2022-08-04 | $30.62 | $30.78 | $30.62 | $30.64 | $30.64 | 63,963 |
2022-08-03 | $30.87 | $30.87 | $30.74 | $30.74 | $30.74 | 817 |
2022-08-02 | $30.68 | $30.91 | $30.65 | $30.68 | $30.68 | 17,542 |
2022-08-01 | $30.67 | $30.77 | $30.67 | $30.77 | $30.77 | 354 |
2022-07-29 | $30.78 | $30.93 | $30.78 | $30.93 | $30.93 | 717 |
2022-07-28 | $30.20 | $30.59 | $30.20 | $30.59 | $30.59 | 4,842 |
2022-07-27 | $30.12 | $30.31 | $30.12 | $30.31 | $30.31 | 626 |
2022-07-26 | $29.96 | $29.96 | $29.80 | $29.81 | $29.81 | 446 |
2022-07-25 | $29.99 | $30.05 | $29.93 | $30.05 | $30.05 | 3,176 |
2022-07-22 | $30.03 | $30.03 | $29.79 | $29.79 | $29.79 | 101 |
2022-07-21 | $29.86 | $29.97 | $29.86 | $29.97 | $29.97 | 163 |
2022-07-20 | $29.66 | $29.91 | $29.66 | $29.91 | $29.91 | 1,113 |
2022-07-19 | $29.60 | $29.76 | $29.60 | $29.76 | $29.76 | 420 |
2022-07-18 | $29.14 | $29.25 | $29.12 | $29.20 | $29.20 | 40,580 |
2022-07-15 | $28.85 | $28.91 | $28.85 | $28.91 | $28.91 | 925 |
2022-07-14 | $28.86 | $28.86 | $28.72 | $28.83 | $28.83 | 772 |
2022-07-13 | $29.17 | $29.31 | $29.04 | $29.31 | $29.31 | 256 |
2022-07-12 | $29.59 | $29.60 | $29.35 | $29.41 | $29.41 | 1,042 |
2022-07-11 | $29.78 | $29.78 | $29.64 | $29.64 | $29.64 | 799 |
2022-07-08 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 387 |
2022-07-07 | $29.93 | $30.01 | $29.93 | $29.99 | $29.99 | 387 |
2022-07-06 | $29.73 | $29.73 | $29.31 | $29.50 | $29.50 | 2,024 |
2022-07-05 | $29.47 | $29.67 | $29.23 | $29.67 | $29.67 | 56,908 |
2022-07-01 | $30.02 | $30.28 | $30.00 | $30.28 | $30.03 | 200 |
2022-06-30 | $30.01 | $30.03 | $29.69 | $30.00 | $29.75 | 60,665 |
2022-06-29 | $30.51 | $30.51 | $30.30 | $30.30 | $30.05 | 485 |
2022-06-28 | $30.78 | $30.83 | $30.42 | $30.49 | $30.24 | 3,195 |
2022-06-27 | $30.33 | $30.55 | $30.33 | $30.51 | $30.26 | 529 |
2022-06-24 | $30.20 | $30.21 | $30.17 | $30.19 | $29.94 | 302 |
2022-06-23 | $30.09 | $30.18 | $29.62 | $29.67 | $29.43 | 31,090 |
2022-06-22 | $30.28 | $30.31 | $30.17 | $30.17 | $29.92 | 6,409 |
2022-06-21 | $30.40 | $30.69 | $30.40 | $30.53 | $30.28 | 8,919 |
2022-06-17 | $30.19 | $30.19 | $29.86 | $30.03 | $29.79 | 506 |
2022-06-16 | $30.42 | $30.42 | $30.07 | $30.07 | $29.82 | 27,200 |
2022-06-15 | $31.05 | $31.05 | $30.99 | $31.05 | $30.79 | 7,299 |
2022-06-14 | $31.07 | $31.07 | $30.82 | $30.95 | $30.70 | 504 |
2022-06-13 | $31.21 | $31.40 | $30.96 | $31.17 | $30.92 | 1,856 |
2022-06-10 | $32.12 | $32.12 | $31.88 | $31.97 | $31.71 | 1,453 |
2022-06-09 | $32.65 | $32.73 | $32.44 | $32.44 | $32.18 | 455 |
2022-06-08 | $32.85 | $32.90 | $32.74 | $32.74 | $32.47 | 1,103 |
2022-06-07 | $32.69 | $32.96 | $32.67 | $32.96 | $32.69 | 55,223 |
2022-06-06 | $33.00 | $33.00 | $32.84 | $32.85 | $32.58 | 657 |
2022-06-03 | $33.00 | $33.00 | $32.76 | $32.76 | $32.49 | 2,550 |
2022-06-02 | $32.87 | $33.22 | $32.86 | $33.20 | $32.93 | 66,832 |
2022-06-01 | $32.70 | $32.86 | $32.63 | $32.72 | $32.46 | 13,343 |
2022-05-31 | $32.88 | $32.99 | $32.77 | $32.77 | $32.51 | 784 |
2022-05-27 | $32.64 | $32.83 | $32.55 | $32.78 | $32.51 | 41,838 |
2022-05-26 | $32.41 | $32.46 | $32.41 | $32.41 | $32.14 | 33,949 |
2022-05-25 | $32.13 | $32.13 | $32.13 | $32.13 | $31.87 | 22 |
2022-05-24 | $32.02 | $32.04 | $31.96 | $31.96 | $31.70 | 821 |
2022-05-23 | $32.19 | $32.19 | $32.19 | $32.19 | $31.92 | 5 |
2022-05-20 | $32.11 | $32.11 | $31.47 | $31.84 | $31.58 | 1,028 |
2022-05-19 | $31.67 | $32.01 | $31.67 | $31.88 | $31.62 | 17,571 |
2022-05-18 | $32.06 | $32.06 | $31.68 | $31.68 | $31.42 | 1,025 |
2022-05-17 | $32.18 | $32.33 | $32.18 | $32.30 | $32.03 | 1,500 |
2022-05-16 | $31.80 | $31.94 | $31.74 | $31.85 | $31.59 | 23,012 |
2022-05-13 | $31.51 | $31.87 | $31.51 | $31.74 | $31.48 | 1,130 |
2022-05-12 | $31.21 | $31.21 | $30.97 | $31.18 | $30.93 | 3,507 |
2022-05-11 | $31.65 | $31.87 | $31.35 | $31.35 | $31.09 | 1,235 |
2022-05-10 | $31.93 | $31.93 | $31.22 | $31.42 | $31.17 | 1,364 |
2022-05-09 | $32.08 | $32.11 | $31.56 | $31.60 | $31.34 | 11,179 |
2022-05-06 | $32.59 | $32.71 | $32.38 | $32.52 | $32.26 | 66,722 |
2022-05-05 | $33.06 | $33.06 | $32.51 | $32.59 | $32.32 | 1,769 |
2022-05-04 | $32.98 | $33.35 | $32.86 | $33.35 | $33.08 | 4,079 |
2022-05-03 | $32.73 | $33.07 | $32.70 | $32.94 | $32.67 | 21,753 |
2022-05-02 | $32.35 | $32.59 | $32.25 | $32.59 | $32.32 | 22,314 |
2022-04-29 | $32.91 | $32.91 | $32.59 | $32.59 | $32.33 | 586 |
2022-04-28 | $33.14 | $33.24 | $33.14 | $33.14 | $32.86 | 1,696 |
2022-04-27 | $32.48 | $32.57 | $32.48 | $32.57 | $32.30 | 689 |
2022-04-26 | $32.86 | $32.86 | $32.50 | $32.50 | $32.23 | 1,951 |
2022-04-25 | $32.95 | $32.95 | $32.55 | $32.66 | $32.39 | 7,491 |
2022-04-22 | $33.83 | $33.83 | $33.19 | $33.20 | $32.93 | 9,559 |
2022-04-21 | $34.53 | $34.53 | $33.94 | $33.94 | $33.66 | 202 |
2022-04-20 | $34.44 | $34.50 | $34.44 | $34.45 | $34.16 | 576 |
2022-04-19 | $34.45 | $34.50 | $34.37 | $34.50 | $34.22 | 2,505 |
2022-04-18 | $34.33 | $34.38 | $34.25 | $34.25 | $33.97 | 642 |
2022-04-14 | $34.23 | $34.23 | $34.23 | $34.23 | $33.95 | 80 |
2022-04-13 | $34.16 | $34.21 | $34.16 | $34.21 | $33.93 | 979 |
2022-04-12 | $34.10 | $34.10 | $34.03 | $34.05 | $33.77 | 1,780 |
2022-04-11 | $34.29 | $34.32 | $34.16 | $34.16 | $33.88 | 3,151 |
2022-04-08 | $34.24 | $34.42 | $34.24 | $34.27 | $33.99 | 21,191 |
2022-04-07 | $33.93 | $34.23 | $33.93 | $34.23 | $33.95 | 1,516 |
2022-04-06 | $34.18 | $34.20 | $34.18 | $34.20 | $33.92 | 133 |
2022-04-05 | $34.60 | $34.60 | $34.43 | $34.43 | $34.15 | 1,907 |
2022-04-04 | $34.55 | $34.64 | $34.55 | $34.64 | $34.35 | 1,032 |
2022-04-01 | $34.46 | $34.53 | $34.22 | $34.41 | $34.13 | 19,191 |
2022-03-31 | $34.65 | $34.65 | $34.39 | $34.39 | $34.11 | 1,724 |
2022-03-30 | $34.66 | $34.67 | $34.60 | $34.67 | $34.39 | 1,102 |
2022-03-29 | $34.54 | $34.68 | $34.54 | $34.67 | $34.39 | 4,293 |
2022-03-28 | $34.46 | $34.55 | $34.43 | $34.54 | $34.26 | 7,397 |
2022-03-25 | $34.41 | $34.58 | $34.41 | $34.55 | $34.27 | 1,145 |
2022-03-24 | $34.42 | $34.46 | $34.42 | $34.43 | $34.15 | 605 |
2022-03-23 | $34.53 | $34.53 | $34.43 | $34.43 | $34.15 | 315 |
2022-03-22 | $34.68 | $34.68 | $34.68 | $34.68 | $34.40 | 2,167 |
2022-03-21 | $34.42 | $34.55 | $34.41 | $34.51 | $34.23 | 1,074 |
2022-03-18 | $34.12 | $34.26 | $34.12 | $34.25 | $33.96 | 1,057 |
2022-03-17 | $33.70 | $34.12 | $33.70 | $34.12 | $33.84 | 891 |
2022-03-16 | $33.60 | $33.65 | $33.28 | $33.65 | $33.37 | 527 |
2022-03-15 | $33.09 | $33.19 | $33.03 | $33.19 | $32.92 | 8,731 |
2022-03-14 | $33.20 | $33.20 | $33.20 | $33.20 | $32.93 | 83 |
2022-03-11 | $33.75 | $33.75 | $33.58 | $33.58 | $33.30 | 1,511 |
2022-03-10 | $33.53 | $33.75 | $33.53 | $33.75 | $33.48 | 784 |
2022-03-09 | $33.68 | $33.68 | $33.45 | $33.61 | $33.34 | 1,740 |
2022-03-08 | $33.27 | $33.42 | $33.18 | $33.18 | $32.91 | 869 |
2022-03-07 | $33.59 | $33.65 | $33.36 | $33.36 | $33.09 | 740 |
2022-03-04 | $33.29 | $33.48 | $33.21 | $33.48 | $33.21 | 2,029 |
2022-03-03 | $33.39 | $33.43 | $33.27 | $33.28 | $33.01 | 7,968 |
2022-03-02 | $33.19 | $33.35 | $33.18 | $33.32 | $33.05 | 14,015 |
2022-03-01 | $33.17 | $33.25 | $32.77 | $32.83 | $32.56 | 168,658 |
2022-02-28 | $33.05 | $33.10 | $32.88 | $33.10 | $32.83 | 1,586 |
2022-02-25 | $33.01 | $33.05 | $33.01 | $33.05 | $32.78 | 423 |
2022-02-24 | $32.20 | $32.48 | $32.14 | $32.48 | $32.21 | 473 |
2022-02-23 | $32.68 | $32.75 | $32.44 | $32.47 | $32.20 | 519 |
2022-02-22 | $32.88 | $32.96 | $32.54 | $32.72 | $32.45 | 1,471 |
2022-02-18 | $33.01 | $33.01 | $32.88 | $32.88 | $32.61 | 2,836 |
2022-02-17 | $33.35 | $33.46 | $33.18 | $33.19 | $32.91 | 502 |
2022-02-16 | $33.50 | $33.59 | $33.50 | $33.55 | $33.28 | 720 |
2022-02-15 | $33.76 | $33.76 | $33.76 | $33.76 | $33.48 | 472 |
2022-02-14 | $33.57 | $33.57 | $33.47 | $33.55 | $33.28 | 911 |
2022-02-11 | $33.98 | $34.00 | $33.78 | $33.84 | $33.56 | 1,066 |
2022-02-10 | $34.10 | $34.17 | $33.79 | $33.81 | $33.53 | 843 |
2022-02-09 | $33.92 | $34.00 | $33.89 | $33.95 | $33.67 | 6,457 |
2022-02-08 | $33.41 | $33.61 | $33.41 | $33.61 | $33.34 | 2,127 |
2022-02-07 | $33.47 | $33.47 | $33.33 | $33.33 | $33.05 | 489 |
2022-02-04 | $33.44 | $33.49 | $33.28 | $33.44 | $33.17 | 18,820 |
2022-02-03 | $33.21 | $33.29 | $33.14 | $33.14 | $32.87 | 2,836 |
2022-02-02 | $33.56 | $33.68 | $33.51 | $33.61 | $33.33 | 64,785 |
2022-02-01 | $33.14 | $33.47 | $33.14 | $33.47 | $33.19 | 4,998 |
2022-01-31 | $32.84 | $33.13 | $32.80 | $33.13 | $32.86 | 2,436 |
2022-01-28 | $32.19 | $32.52 | $32.13 | $32.52 | $32.25 | 902 |
2022-01-27 | $32.47 | $32.56 | $32.25 | $32.30 | $32.03 | 2,854 |
2022-01-26 | $32.79 | $32.79 | $32.34 | $32.34 | $32.07 | 3,072 |
2022-01-25 | $31.62 | $32.50 | $31.62 | $32.32 | $32.06 | 1,063 |
2022-01-24 | $31.88 | $32.23 | $31.36 | $32.23 | $31.97 | 4,104 |
2022-01-21 | $32.97 | $32.97 | $32.22 | $32.33 | $32.07 | 2,949 |
2022-01-20 | $33.42 | $33.44 | $33.05 | $33.05 | $32.78 | 1,289 |
2022-01-19 | $33.21 | $33.36 | $33.21 | $33.29 | $33.01 | 608 |
2022-01-18 | $33.54 | $33.54 | $33.31 | $33.39 | $33.12 | 3,567 |
2022-01-14 | $33.42 | $33.53 | $33.27 | $33.53 | $33.26 | 902 |
2022-01-13 | $33.60 | $33.62 | $33.39 | $33.39 | $33.12 | 778 |
2022-01-12 | $33.59 | $33.59 | $33.59 | $33.59 | $33.31 | 108 |
2022-01-11 | $33.19 | $33.36 | $33.19 | $33.36 | $33.09 | 985 |
2022-01-10 | $32.86 | $33.06 | $32.86 | $33.06 | $32.79 | 381 |
2022-01-07 | $33.03 | $33.06 | $32.97 | $33.06 | $32.79 | 2,384 |
2022-01-06 | $32.99 | $33.09 | $32.91 | $33.00 | $32.73 | 887 |
2022-01-05 | $33.18 | $33.30 | $32.90 | $32.90 | $32.63 | 64,051 |
2022-01-04 | $33.69 | $33.81 | $33.13 | $33.21 | $32.94 | 10,549 |
2022-01-03 | $33.59 | $33.59 | $33.59 | $33.59 | $33.31 | 58 |
2021-12-31 | $33.23 | $33.23 | $33.18 | $33.18 | $32.91 | 147 |
2021-12-30 | $33.47 | $33.47 | $33.28 | $33.28 | $33.01 | 473 |
2021-12-29 | $33.32 | $33.45 | $33.32 | $33.35 | $33.07 | 2,051 |
2021-12-28 | $33.36 | $33.36 | $33.36 | $33.36 | $33.09 | 378 |
2021-12-27 | $33.38 | $33.45 | $33.38 | $33.45 | $33.18 | 114 |
2021-12-23 | $33.17 | $33.20 | $33.17 | $33.19 | $32.92 | 444 |
2021-12-22 | $33.72 | $33.72 | $33.72 | $33.72 | $32.64 | 6 |
2021-12-21 | $33.49 | $33.52 | $33.49 | $33.49 | $32.41 | 651 |
2021-12-20 | $32.85 | $32.86 | $32.64 | $32.86 | $31.80 | 39,954 |
2021-12-17 | $33.32 | $33.40 | $33.24 | $33.24 | $32.17 | 1,291 |
2021-12-16 | $33.28 | $33.29 | $33.27 | $33.27 | $32.20 | 1,241 |
2021-12-15 | $33.06 | $33.30 | $33.06 | $33.30 | $32.23 | 200 |
2021-12-14 | $33.24 | $33.24 | $33.02 | $33.08 | $32.01 | 2,601 |
2021-12-13 | $33.10 | $33.17 | $33.10 | $33.17 | $32.10 | 2,653 |
2021-12-10 | $33.37 | $33.44 | $33.37 | $33.44 | $32.36 | 849 |
2021-12-09 | $33.48 | $33.52 | $33.48 | $33.50 | $32.42 | 627 |
2021-12-08 | $33.68 | $33.68 | $33.60 | $33.68 | $32.59 | 22,270 |
2021-12-07 | $33.67 | $33.95 | $33.67 | $33.83 | $32.74 | 1,391 |
2021-12-06 | $33.21 | $33.39 | $33.21 | $33.34 | $32.27 | 29,627 |
2021-12-03 | $33.19 | $33.19 | $32.84 | $32.96 | $31.90 | 1,819 |
2021-12-02 | $32.99 | $33.26 | $32.99 | $33.15 | $32.08 | 47,260 |
2021-12-01 | $33.42 | $33.42 | $32.70 | $32.70 | $31.64 | 5,202 |
2021-11-30 | $33.65 | $33.65 | $33.02 | $33.02 | $31.96 | 16,202 |
2021-11-29 | $33.65 | $33.79 | $33.65 | $33.76 | $32.67 | 331 |
2021-11-26 | $33.84 | $33.84 | $33.70 | $33.72 | $32.64 | 951 |
2021-11-24 | $34.36 | $34.36 | $34.33 | $34.33 | $33.23 | 111 |
2021-11-23 | $34.22 | $34.22 | $34.16 | $34.17 | $33.07 | 1,270 |
2021-11-22 | $34.33 | $34.33 | $34.11 | $34.11 | $33.01 | 682 |
2021-11-19 | $34.41 | $34.41 | $34.30 | $34.30 | $33.19 | 3,163 |
2021-11-18 | $34.36 | $34.51 | $34.36 | $34.47 | $33.36 | 568 |
2021-11-17 | $34.45 | $34.45 | $34.43 | $34.43 | $33.32 | 203 |
2021-11-16 | $34.68 | $34.68 | $34.56 | $34.56 | $33.45 | 616 |
2021-11-15 | $34.54 | $34.56 | $34.45 | $34.45 | $33.34 | 1,485 |
2021-11-12 | $34.43 | $34.59 | $34.43 | $34.59 | $33.47 | 2,076 |
2021-11-11 | $34.36 | $34.36 | $34.27 | $34.27 | $33.16 | 2,604 |
2021-11-10 | $34.30 | $34.30 | $34.10 | $34.10 | $33.00 | 1,310 |
2021-11-09 | $34.16 | $34.30 | $34.15 | $34.27 | $33.17 | 980 |
2021-11-08 | $34.30 | $34.30 | $34.23 | $34.23 | $33.13 | 611 |
2021-11-05 | $34.16 | $34.16 | $34.12 | $34.15 | $33.05 | 1,009 |
2021-11-04 | $33.99 | $34.00 | $33.93 | $33.96 | $32.86 | 10,057 |
2021-11-03 | $33.73 | $33.89 | $33.70 | $33.89 | $32.80 | 3,031 |
2021-11-02 | $33.74 | $33.78 | $33.66 | $33.73 | $32.64 | 28,838 |
2021-11-01 | $33.66 | $33.84 | $33.66 | $33.84 | $32.75 | 1,986 |
2021-10-29 | $33.68 | $33.70 | $33.51 | $33.51 | $32.43 | 965 |
2021-10-28 | $33.43 | $33.73 | $33.43 | $33.73 | $32.64 | 1,188 |
2021-10-27 | $33.46 | $33.46 | $33.35 | $33.35 | $32.28 | 2,221 |
2021-10-26 | $33.86 | $33.86 | $33.67 | $33.67 | $32.59 | 1,236 |
2021-10-25 | $33.86 | $33.90 | $33.86 | $33.90 | $32.81 | 217 |
2021-10-22 | $33.74 | $33.78 | $33.74 | $33.78 | $32.69 | 189 |
2021-10-21 | $33.70 | $33.78 | $33.70 | $33.78 | $32.69 | 123 |
2021-10-20 | $33.71 | $33.74 | $33.71 | $33.74 | $32.65 | 1,992 |
2021-10-19 | $33.55 | $33.59 | $33.53 | $33.55 | $32.47 | 1,379 |
2021-10-18 | $33.39 | $33.39 | $33.39 | $33.39 | $32.32 | 2 |
2021-10-15 | $33.09 | $33.28 | $33.09 | $33.28 | $32.21 | 77,075 |
2021-10-14 | $33.00 | $33.09 | $33.00 | $33.07 | $32.00 | 808 |
2021-10-13 | $32.55 | $32.72 | $32.55 | $32.72 | $31.66 | 628 |
2021-10-12 | $32.46 | $32.46 | $32.43 | $32.43 | $31.38 | 578 |
2021-10-11 | $32.54 | $32.54 | $32.45 | $32.45 | $31.40 | 291 |
2021-10-08 | $32.48 | $32.48 | $32.43 | $32.43 | $31.39 | 508 |
2021-10-07 | $32.36 | $32.41 | $32.36 | $32.39 | $31.35 | 852 |
2021-10-06 | $31.77 | $32.04 | $31.77 | $32.04 | $31.01 | 1,731 |
2021-10-05 | $31.89 | $32.09 | $31.89 | $32.00 | $30.97 | 9,083 |
2021-10-04 | $31.85 | $31.85 | $31.75 | $31.81 | $30.78 | 17,235 |
2021-10-01 | $31.80 | $31.93 | $31.80 | $31.93 | $30.90 | 943 |
2021-09-30 | $31.92 | $31.92 | $31.75 | $31.75 | $30.73 | 205 |
2021-09-29 | $31.94 | $31.94 | $31.94 | $31.94 | $30.91 | 20 |
2021-09-28 | $31.96 | $31.96 | $31.89 | $31.93 | $30.90 | 6,714 |
2021-09-27 | $32.38 | $32.38 | $32.38 | $32.38 | $31.33 | 4 |
2021-09-24 | $32.23 | $32.24 | $32.23 | $32.24 | $31.20 | 436 |
2021-09-23 | $32.32 | $32.34 | $32.29 | $32.34 | $31.30 | 978 |
2021-09-22 | $32.19 | $32.24 | $32.19 | $32.21 | $31.18 | 503 |
2021-09-21 | $32.11 | $32.11 | $31.99 | $31.99 | $30.96 | 186 |
2021-09-20 | $31.80 | $31.81 | $31.71 | $31.81 | $30.79 | 1,463 |
2021-09-17 | $32.35 | $32.35 | $32.35 | $32.35 | $31.31 | 2 |
2021-09-16 | $32.65 | $32.65 | $32.56 | $32.56 | $31.51 | 1,453 |
2021-09-15 | $32.70 | $32.70 | $32.70 | $32.70 | $31.65 | 239 |
2021-09-14 | $32.58 | $32.69 | $32.38 | $32.46 | $31.41 | 35,521 |
2021-09-13 | $32.62 | $32.63 | $32.62 | $32.63 | $31.58 | 325 |
2021-09-10 | $32.63 | $32.75 | $32.59 | $32.59 | $31.54 | 6,568 |
2021-09-09 | $32.89 | $32.89 | $32.66 | $32.73 | $31.68 | 9,368 |
2021-09-08 | $32.78 | $32.78 | $32.73 | $32.78 | $31.72 | 430 |
2021-09-07 | $32.98 | $32.98 | $32.87 | $32.87 | $31.81 | 1,441 |
2021-09-03 | $32.79 | $32.92 | $32.79 | $32.89 | $31.83 | 10,529 |
2021-09-02 | $32.88 | $32.88 | $32.88 | $32.88 | $31.82 | 79 |
2021-09-01 | $32.53 | $32.72 | $32.53 | $32.72 | $31.67 | 293 |
2021-08-31 | $32.55 | $32.55 | $32.55 | $32.55 | $31.50 | 52 |
2021-08-30 | $32.69 | $32.70 | $32.61 | $32.61 | $31.56 | 1,598 |
2021-08-27 | $32.75 | $32.75 | $32.67 | $32.67 | $31.62 | 18,632 |
2021-08-26 | $32.48 | $32.48 | $32.48 | $32.48 | $31.43 | 3 |
2021-08-25 | $32.66 | $32.66 | $32.66 | $32.66 | $31.61 | 88 |
2021-08-24 | $32.44 | $32.62 | $32.44 | $32.58 | $31.53 | 308 |
2021-08-23 | $32.30 | $32.47 | $32.30 | $32.45 | $31.40 | 39,423 |
2021-08-20 | $32.18 | $32.28 | $32.15 | $32.28 | $31.24 | 1,130 |
2021-08-19 | $32.05 | $32.08 | $32.04 | $32.08 | $31.05 | 859 |
2021-08-18 | $32.34 | $32.34 | $32.25 | $32.25 | $31.21 | 2,300 |
2021-08-17 | $32.43 | $32.43 | $32.32 | $32.32 | $31.28 | 167 |
2021-08-16 | $32.53 | $32.53 | $32.53 | $32.53 | $31.48 | 1,155 |
2021-08-13 | $32.56 | $32.56 | $32.54 | $32.54 | $31.49 | 149 |
2021-08-12 | $32.60 | $32.60 | $32.56 | $32.56 | $31.51 | 391 |
2021-08-11 | $32.65 | $32.66 | $32.63 | $32.63 | $31.58 | 7,169 |
2021-08-10 | $32.53 | $32.55 | $32.53 | $32.55 | $31.50 | 275 |
2021-08-09 | $32.35 | $32.48 | $32.35 | $32.46 | $31.41 | 3,015 |
2021-08-06 | $32.48 | $32.48 | $32.48 | $32.48 | $31.43 | 141 |
2021-08-05 | $32.38 | $32.38 | $32.29 | $32.29 | $31.25 | 9,324 |
2021-08-04 | $32.40 | $32.40 | $32.22 | $32.22 | $31.18 | 4,113 |
2021-08-03 | $32.49 | $32.49 | $32.22 | $32.22 | $31.18 | 260 |
2021-08-02 | $32.29 | $32.29 | $32.15 | $32.15 | $31.12 | 1,252 |
2021-07-30 | $32.06 | $32.12 | $32.05 | $32.12 | $31.09 | 1,477 |
2021-07-29 | $32.24 | $32.26 | $32.20 | $32.20 | $31.16 | 711 |
2021-07-28 | $32.10 | $32.10 | $32.00 | $32.05 | $31.02 | 9,436 |
2021-07-27 | $31.97 | $31.98 | $31.97 | $31.98 | $30.95 | 19,011 |
2021-07-26 | $31.98 | $32.00 | $31.96 | $31.96 | $30.93 | 8,934 |
2021-07-23 | $31.95 | $32.03 | $31.95 | $32.03 | $31.00 | 2,520 |
2021-07-22 | $31.83 | $31.85 | $31.82 | $31.85 | $30.82 | 680 |
2021-07-21 | $31.84 | $31.85 | $31.80 | $31.85 | $30.83 | 39,356 |
2021-07-20 | $31.61 | $31.61 | $31.61 | $31.61 | $30.59 | 84 |
2021-07-19 | $31.20 | $31.25 | $31.20 | $31.25 | $30.25 | 3,827 |
2021-07-16 | $31.85 | $31.85 | $31.65 | $31.68 | $30.65 | 8,985 |
2021-07-15 | $31.93 | $31.96 | $31.92 | $31.95 | $30.92 | 426 |
2021-07-14 | $31.88 | $31.88 | $31.88 | $31.88 | $30.85 | 103 |
2021-07-13 | $32.17 | $32.17 | $32.11 | $32.11 | $31.08 | 1,300 |
2021-07-12 | $32.05 | $32.05 | $32.05 | $32.05 | $31.01 | 482 |
2021-07-09 | $32.07 | $32.07 | $32.07 | $32.07 | $31.04 | 80 |
2021-07-08 | $31.73 | $31.73 | $31.72 | $31.72 | $30.70 | 204 |
2021-07-07 | $32.20 | $32.22 | $32.04 | $32.12 | $31.08 | 8,849 |
2021-07-06 | $32.18 | $32.18 | $32.00 | $32.13 | $31.10 | 17,869 |
2021-07-02 | $31.99 | $31.99 | $31.99 | $31.99 | $30.96 | 132 |
2021-07-01 | $32.25 | $32.46 | $32.25 | $32.46 | $31.24 | 1,003 |
2021-06-30 | $32.05 | $32.05 | $32.05 | $32.05 | $30.84 | 15 |
2021-06-29 | $32.10 | $32.10 | $32.10 | $32.10 | $30.89 | 1,624 |
2021-06-28 | $32.07 | $32.07 | $32.03 | $32.06 | $30.86 | 1,624 |
2021-06-25 | $32.15 | $32.21 | $32.15 | $32.17 | $30.96 | 1,643 |
2021-06-24 | $32.22 | $32.22 | $32.11 | $32.14 | $30.93 | 28,543 |
2021-06-23 | $32.17 | $32.17 | $32.07 | $32.07 | $30.87 | 4,236 |
2021-06-22 | $32.16 | $32.16 | $32.14 | $32.14 | $30.94 | 292 |
2021-06-21 | $32.08 | $32.08 | $32.08 | $32.08 | $30.87 | 32 |
2021-06-18 | $31.85 | $31.85 | $31.85 | $31.85 | $30.65 | 1 |
2021-06-17 | $32.13 | $32.13 | $32.04 | $32.04 | $30.84 | 153 |
2021-06-16 | $32.12 | $32.13 | $32.12 | $32.13 | $30.93 | 1,551 |
2021-06-15 | $32.08 | $32.12 | $32.07 | $32.12 | $30.92 | 1,209 |
2021-06-14 | $31.97 | $31.97 | $31.97 | $31.97 | $30.77 | 19 |
2021-06-11 | $31.93 | $31.93 | $31.93 | $31.93 | $30.73 | 23 |
2021-06-10 | $31.78 | $31.78 | $31.78 | $31.78 | $30.59 | 23 |
2021-06-09 | $31.73 | $31.73 | $31.73 | $31.73 | $30.54 | 7 |
2021-06-08 | $31.90 | $31.90 | $31.88 | $31.88 | $30.69 | 1,032 |
2021-06-07 | $31.81 | $31.81 | $31.81 | $31.81 | $30.61 | 33 |
2021-06-04 | $31.81 | $31.81 | $31.81 | $31.81 | $30.61 | 3 |
2021-06-03 | $31.71 | $31.79 | $31.68 | $31.68 | $30.49 | 2,569 |
2021-06-02 | $31.82 | $31.83 | $31.70 | $31.71 | $30.52 | 1,356 |
2021-06-01 | $31.80 | $31.80 | $31.74 | $31.74 | $30.54 | 1,089 |
2021-05-28 | $31.53 | $31.53 | $31.53 | $31.53 | $30.35 | 1 |
2021-05-27 | $31.47 | $31.47 | $31.47 | $31.47 | $30.29 | 133 |
2021-05-26 | $31.38 | $31.38 | $31.38 | $31.38 | $30.20 | 36 |
2021-05-25 | $31.17 | $31.17 | $31.07 | $31.07 | $29.90 | 729 |
2021-05-24 | $31.22 | $31.23 | $31.22 | $31.23 | $30.05 | 200 |
2021-05-21 | $31.02 | $31.02 | $31.02 | $31.02 | $29.86 | 23 |
2021-05-20 | $31.03 | $31.05 | $31.03 | $31.05 | $29.88 | 19,882 |
2021-05-19 | $30.81 | $30.81 | $30.81 | $30.81 | $29.66 | 2 |
2021-05-18 | $30.98 | $30.98 | $30.98 | $30.98 | $29.82 | 9 |
2021-05-17 | $30.94 | $30.94 | $30.94 | $30.94 | $29.77 | 8 |
2021-05-14 | $30.79 | $30.79 | $30.79 | $30.79 | $29.63 | 8 |
2021-05-13 | $30.43 | $30.43 | $30.43 | $30.43 | $29.28 | 35 |
2021-05-12 | $30.37 | $30.37 | $30.30 | $30.30 | $29.16 | 1,400 |
2021-05-11 | $30.50 | $30.50 | $30.50 | $30.50 | $29.36 | 57 |
2021-05-10 | $30.67 | $30.67 | $30.67 | $30.67 | $29.52 | 3 |
2021-05-07 | $30.79 | $30.81 | $30.79 | $30.81 | $29.66 | 562 |
2021-05-06 | $30.43 | $30.49 | $30.43 | $30.49 | $29.34 | 4,295 |
2021-05-05 | $30.53 | $30.54 | $30.50 | $30.53 | $29.38 | 615 |
2021-05-04 | $30.17 | $30.34 | $30.17 | $30.32 | $29.18 | 1,247 |
2021-05-03 | $30.43 | $30.43 | $30.34 | $30.34 | $29.20 | 913 |
2021-04-30 | $30.38 | $30.38 | $30.16 | $30.16 | $29.03 | 1,397 |
2021-04-29 | $30.74 | $30.74 | $30.43 | $30.43 | $29.29 | 183 |
2021-04-28 | $30.62 | $30.62 | $30.56 | $30.56 | $29.41 | 3,173 |
2021-04-27 | $30.29 | $30.29 | $30.29 | $30.29 | $29.15 | 8 |
2021-04-26 | $30.15 | $30.25 | $30.15 | $30.25 | $29.11 | 747 |
2021-04-23 | $30.13 | $30.17 | $30.12 | $30.12 | $28.99 | 711 |
2021-04-22 | $30.00 | $30.00 | $30.00 | $30.00 | $28.87 | 4 |
2021-04-21 | $30.18 | $30.18 | $30.18 | $30.18 | $29.05 | 100 |
2021-04-20 | $30.18 | $30.18 | $29.85 | $29.99 | $28.87 | 1,934 |
2021-04-19 | $30.46 | $30.46 | $30.29 | $30.29 | $29.15 | 303 |
2021-04-16 | $30.50 | $30.51 | $30.50 | $30.51 | $29.36 | 170 |
2021-04-15 | $30.50 | $30.50 | $30.41 | $30.49 | $29.34 | 695 |
2021-04-14 | $30.44 | $30.44 | $30.25 | $30.25 | $29.11 | 3,360 |
2021-04-13 | $30.30 | $30.30 | $30.30 | $30.30 | $29.16 | 651 |
2021-04-12 | $30.26 | $30.35 | $30.26 | $30.27 | $29.13 | 367 |
2021-04-09 | $30.26 | $30.29 | $30.14 | $30.29 | $29.15 | 5,992 |
2021-04-08 | $30.11 | $30.29 | $30.11 | $30.23 | $29.10 | 2,363 |
2021-04-07 | $30.16 | $30.16 | $30.16 | $30.16 | $29.03 | 266 |
2021-04-06 | $30.15 | $30.15 | $30.06 | $30.06 | $28.93 | 569 |
2021-04-05 | $30.08 | $30.09 | $29.97 | $30.02 | $28.89 | 11,520 |
2021-04-01 | $29.61 | $29.90 | $29.61 | $29.90 | $28.77 | 632 |
2021-03-31 | $29.50 | $29.50 | $29.50 | $29.50 | $28.39 | 384 |
2021-03-30 | $29.50 | $29.50 | $29.50 | $29.50 | $28.39 | 443 |
2021-03-29 | $29.44 | $29.55 | $29.44 | $29.55 | $28.44 | 553 |
2021-03-26 | $29.31 | $29.59 | $29.31 | $29.59 | $28.48 | 770 |
2021-03-25 | $29.38 | $29.38 | $29.38 | $29.38 | $28.28 | 6 |
2021-03-24 | $29.34 | $29.35 | $29.33 | $29.35 | $28.25 | 1,532 |
2021-03-23 | $29.56 | $29.56 | $29.38 | $29.38 | $28.28 | 299 |
2021-03-22 | $29.58 | $29.58 | $29.58 | $29.58 | $28.47 | 30 |
2021-03-19 | $29.66 | $29.66 | $29.66 | $29.66 | $28.55 | 101 |
2021-03-18 | $29.66 | $29.66 | $29.66 | $29.66 | $28.55 | 70 |
2021-03-17 | $29.88 | $29.88 | $29.88 | $29.88 | $28.76 | 10 |
2021-03-16 | $29.76 | $29.76 | $29.74 | $29.74 | $28.62 | 205 |
2021-03-15 | $29.70 | $29.82 | $29.65 | $29.80 | $28.68 | 4,606 |
2021-03-12 | $29.60 | $29.60 | $29.60 | $29.60 | $28.48 | 85 |
2021-03-11 | $29.58 | $29.58 | $29.58 | $29.58 | $28.47 | 2 |
2021-03-10 | $29.36 | $29.36 | $29.36 | $29.36 | $28.26 | 1,584 |
2021-03-09 | $29.11 | $29.29 | $29.11 | $29.21 | $28.11 | 543 |
2021-03-08 | $29.07 | $29.07 | $29.00 | $29.00 | $27.91 | 1,972 |
2021-03-05 | $28.40 | $28.88 | $28.40 | $28.88 | $27.79 | 3,035 |
2021-03-04 | $28.45 | $28.46 | $28.44 | $28.44 | $27.37 | 415 |
2021-03-03 | $28.77 | $28.81 | $28.74 | $28.74 | $27.66 | 15,667 |
2021-03-02 | $28.67 | $28.85 | $28.67 | $28.85 | $27.76 | 65,332 |
2021-03-01 | $28.76 | $28.76 | $28.61 | $28.61 | $27.53 | 871 |
2021-02-26 | $28.21 | $28.21 | $28.21 | $28.21 | $27.15 | 399 |
2021-02-25 | $28.72 | $28.72 | $28.52 | $28.52 | $27.45 | 937 |
2021-02-24 | $28.97 | $28.97 | $28.97 | $28.97 | $27.88 | 55 |
2021-02-23 | $28.68 | $28.68 | $28.68 | $28.68 | $27.61 | 57 |
2021-02-22 | $28.77 | $28.77 | $28.77 | $28.77 | $27.69 | 2 |
2021-02-19 | $28.70 | $28.70 | $28.70 | $28.70 | $27.62 | 252 |
2021-02-18 | $28.55 | $28.55 | $28.53 | $28.53 | $27.46 | 155 |
2021-02-17 | $28.72 | $28.72 | $28.65 | $28.65 | $27.58 | 1,192 |
2021-02-16 | $28.75 | $28.84 | $28.75 | $28.84 | $27.75 | 2,959 |
2021-02-12 | $28.58 | $28.75 | $28.58 | $28.75 | $27.67 | 1,480 |
2021-02-11 | $28.65 | $28.65 | $28.57 | $28.58 | $27.50 | 320 |
2021-02-10 | $28.77 | $28.79 | $28.55 | $28.60 | $27.52 | 3,676 |
2021-02-09 | $28.54 | $28.54 | $28.54 | $28.54 | $27.47 | 1,868 |
2021-02-08 | $28.25 | $28.43 | $28.25 | $28.43 | $27.36 | 1,868 |
2021-02-05 | $28.00 | $28.11 | $28.00 | $28.11 | $27.05 | 680 |
2021-02-04 | $27.85 | $28.06 | $27.85 | $28.00 | $26.95 | 635 |
2021-02-03 | $27.72 | $27.84 | $27.72 | $27.81 | $26.77 | 11,759 |
2021-02-02 | $27.75 | $27.75 | $27.75 | $27.75 | $26.71 | 2 |
2021-02-01 | $27.15 | $27.39 | $27.13 | $27.39 | $26.36 | 1,031 |
2021-01-29 | $27.19 | $27.28 | $26.86 | $26.97 | $25.95 | 3,004 |
2021-01-28 | $27.25 | $27.39 | $27.22 | $27.39 | $26.36 | 819 |
2021-01-27 | $27.21 | $27.27 | $27.04 | $27.04 | $26.02 | 1,542 |
2021-01-26 | $27.65 | $27.65 | $27.60 | $27.60 | $26.56 | 698 |
2021-01-25 | $27.65 | $27.85 | $27.56 | $27.85 | $26.80 | 815 |
2021-01-22 | $27.70 | $27.71 | $27.70 | $27.71 | $26.67 | 541 |
2021-01-21 | $27.85 | $27.85 | $27.85 | $27.85 | $26.80 | 263 |
2021-01-20 | $28.00 | $28.05 | $27.99 | $28.00 | $26.95 | 1,498 |
2021-01-19 | $27.94 | $27.94 | $27.94 | $27.94 | $26.89 | 87 |
2021-01-15 | $27.95 | $27.95 | $27.94 | $27.94 | $26.89 | 6,235 |
2021-01-14 | $27.94 | $28.08 | $27.92 | $27.92 | $26.87 | 5,940 |
2021-01-13 | $27.91 | $27.93 | $27.88 | $27.88 | $26.84 | 1,573 |
2021-01-12 | $27.97 | $27.97 | $27.97 | $27.97 | $26.92 | 112 |
2021-01-11 | $27.87 | $27.87 | $27.87 | $27.87 | $26.82 | 139 |
2021-01-08 | $28.02 | $28.02 | $27.90 | $28.02 | $26.97 | 2,277 |
2021-01-07 | $27.92 | $28.05 | $27.91 | $28.04 | $26.99 | 2,034 |
2021-01-06 | $27.63 | $27.75 | $27.63 | $27.64 | $26.60 | 1,150 |
2021-01-05 | $27.28 | $27.45 | $27.28 | $27.43 | $26.40 | 11,735 |
2021-01-04 | $27.04 | $27.15 | $27.02 | $27.15 | $26.13 | 2,475 |
2020-12-31 | $27.05 | $27.05 | $27.05 | $27.05 | $26.03 | 166 |
2020-12-30 | $27.35 | $27.35 | $27.24 | $27.24 | $26.22 | 206 |
2020-12-29 | $27.24 | $27.24 | $27.24 | $27.24 | $26.22 | 152 |
2020-12-28 | $27.43 | $27.44 | $27.25 | $27.25 | $26.22 | 586 |
2020-12-24 | $27.44 | $27.44 | $27.39 | $27.39 | $26.36 | 136 |
2020-12-23 | $27.66 | $27.66 | $27.66 | $27.66 | $26.29 | 7 |
2020-12-22 | $27.58 | $27.58 | $27.58 | $27.58 | $26.21 | 1 |
2020-12-21 | $27.18 | $27.48 | $27.14 | $27.48 | $26.12 | 1,104 |
2020-12-18 | $27.65 | $27.65 | $27.59 | $27.59 | $26.23 | 871 |
2020-12-17 | $27.72 | $27.72 | $27.72 | $27.72 | $26.35 | 56 |
2020-12-16 | $27.54 | $27.59 | $27.54 | $27.59 | $26.23 | 351 |
2020-12-15 | $27.55 | $27.55 | $27.48 | $27.48 | $26.13 | 4,253 |
2020-12-14 | $27.50 | $27.50 | $27.42 | $27.42 | $26.07 | 937 |
2020-12-11 | $27.47 | $27.61 | $27.47 | $27.61 | $26.24 | 141 |
2020-12-10 | $27.68 | $27.70 | $27.68 | $27.70 | $26.33 | 367 |
2020-12-09 | $27.62 | $27.62 | $27.62 | $27.62 | $26.26 | 253 |
2020-12-08 | $27.72 | $27.73 | $27.67 | $27.73 | $26.36 | 1,320 |
2020-12-07 | $27.58 | $27.62 | $27.54 | $27.62 | $26.26 | 726 |
2020-12-04 | $27.54 | $27.54 | $27.52 | $27.52 | $26.16 | 506 |
2020-12-03 | $27.49 | $27.49 | $27.30 | $27.30 | $25.95 | 13,320 |
2020-12-02 | $27.24 | $27.28 | $27.23 | $27.27 | $25.92 | 2,621 |
2020-12-01 | $27.12 | $27.12 | $27.12 | $27.12 | $25.78 | 31 |
2020-11-30 | $27.11 | $27.11 | $27.04 | $27.04 | $25.70 | 1,904 |
2020-11-27 | $27.25 | $27.25 | $27.25 | $27.25 | $25.90 | 18 |
2020-11-25 | $27.24 | $27.24 | $27.18 | $27.18 | $25.83 | 853 |
2020-11-24 | $27.11 | $27.20 | $27.10 | $27.13 | $25.79 | 11,579 |
2020-11-23 | $26.79 | $26.79 | $26.79 | $26.79 | $25.47 | 1 |
2020-11-20 | $26.54 | $26.64 | $26.54 | $26.64 | $25.32 | 8,245 |
2020-11-19 | $26.45 | $26.45 | $26.45 | $26.45 | $25.15 | 9 |
2020-11-18 | $26.43 | $26.43 | $26.43 | $26.43 | $25.13 | 20 |
2020-11-17 | $26.50 | $26.50 | $26.46 | $26.46 | $25.15 | 226 |
2020-11-16 | $26.35 | $26.35 | $26.35 | $26.35 | $25.05 | 3 |
2020-11-13 | $25.93 | $26.00 | $25.93 | $26.00 | $24.72 | 200 |
2020-11-12 | $25.83 | $25.83 | $25.83 | $25.83 | $24.55 | 2 |
2020-11-11 | $26.18 | $26.18 | $26.18 | $26.18 | $24.88 | 1 |
2020-11-10 | $25.71 | $25.91 | $25.71 | $25.91 | $24.63 | 336 |
2020-11-09 | $25.78 | $25.78 | $25.64 | $25.64 | $24.37 | 719 |
2020-11-06 | $25.29 | $25.29 | $25.29 | $25.29 | $24.04 | 6 |
2020-11-05 | $25.31 | $25.31 | $25.31 | $25.31 | $24.06 | 0 |
2020-11-04 | $24.84 | $24.84 | $24.84 | $24.84 | $23.62 | 1 |
2020-11-03 | $24.79 | $24.79 | $24.79 | $24.79 | $23.56 | 1 |
2020-11-02 | $24.27 | $24.34 | $24.23 | $24.34 | $23.14 | 772 |
2020-10-30 | $24.06 | $24.20 | $24.06 | $24.20 | $23.00 | 524 |
2020-10-29 | $24.38 | $24.38 | $24.38 | $24.38 | $23.17 | 4 |
2020-10-28 | $24.34 | $24.35 | $24.21 | $24.21 | $23.02 | 2,704 |
2020-10-27 | $24.86 | $24.86 | $24.86 | $24.86 | $23.63 | 4 |
2020-10-26 | $24.90 | $24.96 | $24.86 | $24.96 | $23.72 | 2,245 |
2020-10-23 | $25.32 | $25.32 | $25.32 | $25.32 | $24.07 | 0 |
2020-10-22 | $25.27 | $25.27 | $25.27 | $25.27 | $24.02 | 1 |
2020-10-21 | $25.20 | $25.20 | $25.20 | $25.20 | $23.95 | 1 |
2020-10-20 | $25.26 | $25.26 | $25.20 | $25.21 | $23.96 | 797 |
2020-10-19 | $25.56 | $25.56 | $25.26 | $25.26 | $24.02 | 2,792 |
2020-10-16 | $25.67 | $25.67 | $25.56 | $25.56 | $24.30 | 2,000 |
2020-10-15 | $25.66 | $25.66 | $25.66 | $25.66 | $24.39 | 6 |
2020-10-14 | $25.79 | $25.79 | $25.60 | $25.60 | $24.34 | 583 |
2020-10-13 | $25.67 | $25.67 | $25.67 | $25.67 | $24.40 | 8 |
2020-10-12 | $25.82 | $25.82 | $25.82 | $25.82 | $24.55 | 4 |
2020-10-09 | $25.77 | $25.77 | $25.77 | $25.77 | $24.50 | 2 |
2020-10-08 | $25.79 | $25.80 | $25.79 | $25.80 | $24.52 | 388 |
2020-10-07 | $25.59 | $25.59 | $25.59 | $25.59 | $24.33 | 2 |
2020-10-06 | $25.53 | $25.53 | $25.25 | $25.25 | $24.00 | 2,976 |
2020-10-05 | $25.41 | $25.52 | $25.39 | $25.52 | $24.26 | 406 |
2020-10-02 | $25.05 | $25.20 | $25.05 | $25.20 | $23.95 | 203 |
2020-10-01 | $25.09 | $25.11 | $25.09 | $25.11 | $23.87 | 202 |
2020-09-30 | $25.07 | $25.09 | $25.07 | $25.09 | $23.85 | 200 |
2020-09-29 | $25.19 | $25.19 | $25.19 | $25.19 | $23.94 | 0 |
2020-09-28 | $25.28 | $25.28 | $25.28 | $25.28 | $24.03 | 215 |
2020-09-25 | $24.72 | $25.03 | $24.72 | $25.03 | $23.80 | 215 |
2020-09-24 | $24.82 | $24.82 | $24.76 | $24.79 | $23.57 | 897 |
2020-09-23 | $24.65 | $24.69 | $24.65 | $24.68 | $23.46 | 695 |
2020-09-22 | $25.12 | $25.12 | $25.12 | $25.12 | $23.87 | 1 |
2020-09-21 | $24.80 | $24.80 | $24.80 | $24.80 | $23.57 | 4 |
2020-09-18 | $25.03 | $25.15 | $25.02 | $25.15 | $23.91 | 3,591 |
2020-09-17 | $25.06 | $25.22 | $25.06 | $25.18 | $23.94 | 1,886 |
2020-09-16 | $25.57 | $25.57 | $25.27 | $25.27 | $24.03 | 351 |
2020-09-15 | $25.58 | $25.62 | $25.55 | $25.55 | $24.29 | 1,191 |
2020-09-14 | $25.42 | $25.42 | $25.42 | $25.42 | $24.17 | 240 |
2020-09-11 | $25.34 | $25.34 | $25.09 | $25.22 | $23.97 | 3,165 |
2020-09-10 | $25.41 | $25.41 | $25.05 | $25.15 | $23.91 | 16,534 |
2020-09-09 | $25.47 | $25.54 | $25.47 | $25.54 | $24.27 | 213 |
2020-09-08 | $25.01 | $25.09 | $25.01 | $25.09 | $23.85 | 2,727 |
2020-09-04 | $25.12 | $25.27 | $25.12 | $25.27 | $24.02 | 207 |
2020-09-03 | $25.50 | $25.64 | $25.50 | $25.60 | $24.33 | 377 |
2020-09-02 | $25.96 | $25.96 | $25.96 | $25.96 | $24.68 | 7 |
2020-09-01 | $25.85 | $25.91 | $25.85 | $25.91 | $24.63 | 279 |
2020-08-31 | $25.80 | $25.80 | $25.74 | $25.74 | $24.47 | 204 |
2020-08-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.72 | 7 |
2020-08-27 | $26.03 | $26.10 | $26.03 | $26.10 | $24.81 | 102 |
2020-08-26 | $26.03 | $26.17 | $26.03 | $26.17 | $24.88 | 1,736 |
2020-08-25 | $25.87 | $25.87 | $25.87 | $25.87 | $24.59 | 44 |
2020-08-24 | $25.87 | $25.87 | $25.87 | $25.87 | $24.60 | 801 |
2020-08-21 | $25.57 | $25.69 | $25.57 | $25.69 | $24.42 | 801 |
2020-08-20 | $25.74 | $25.83 | $25.74 | $25.83 | $24.55 | 202 |
2020-08-19 | $25.79 | $25.80 | $25.79 | $25.80 | $24.52 | 2,417 |
2020-08-18 | $25.85 | $25.85 | $25.85 | $25.85 | $24.57 | 6 |
2020-08-17 | $25.88 | $25.88 | $25.88 | $25.88 | $24.60 | 2 |
2020-08-14 | $25.66 | $25.66 | $25.66 | $25.66 | $24.40 | 16 |
2020-08-13 | $25.66 | $25.66 | $25.66 | $25.66 | $24.39 | 5 |
2020-08-12 | $25.82 | $25.82 | $25.82 | $25.82 | $24.54 | 7 |
2020-08-11 | $25.66 | $25.66 | $25.66 | $25.66 | $24.39 | 1 |
2020-08-10 | $25.74 | $25.74 | $25.74 | $25.74 | $24.47 | 18 |
2020-08-07 | $25.66 | $25.66 | $25.65 | $25.65 | $24.39 | 318 |
2020-08-06 | $25.65 | $25.70 | $25.65 | $25.70 | $24.43 | 392 |
2020-08-05 | $25.49 | $25.57 | $25.48 | $25.57 | $24.31 | 1,023 |
2020-08-04 | $25.37 | $25.37 | $25.37 | $25.37 | $24.12 | 1 |
2020-08-03 | $25.18 | $25.18 | $25.15 | $25.15 | $23.91 | 118 |
2020-07-31 | $25.02 | $25.03 | $24.94 | $25.03 | $23.79 | 5,558 |
2020-07-30 | $25.07 | $25.27 | $25.07 | $25.27 | $24.02 | 2,218 |
2020-07-29 | $25.30 | $25.30 | $25.30 | $25.30 | $24.05 | 161 |
2020-07-28 | $25.01 | $25.01 | $25.01 | $25.01 | $23.77 | 199 |
2020-07-27 | $25.00 | $25.07 | $24.95 | $25.07 | $23.83 | 1,070 |
2020-07-24 | $24.76 | $24.82 | $24.71 | $24.80 | $23.57 | 10,986 |
2020-07-23 | $25.08 | $25.08 | $24.85 | $24.85 | $23.62 | 230 |
2020-07-22 | $25.12 | $25.12 | $25.12 | $25.12 | $23.88 | 200 |
2020-07-21 | $25.24 | $25.26 | $25.08 | $25.08 | $23.84 | 8,615 |
2020-07-20 | $25.13 | $25.14 | $25.10 | $25.10 | $23.86 | 236 |
2020-07-17 | $25.00 | $25.05 | $25.00 | $25.05 | $23.81 | 271 |
2020-07-16 | $24.89 | $24.89 | $24.89 | $24.89 | $23.66 | 100 |
2020-07-15 | $24.88 | $24.95 | $24.88 | $24.95 | $23.72 | 150 |
2020-07-14 | $24.74 | $24.74 | $24.74 | $24.74 | $23.52 | 100 |
2020-07-13 | $24.30 | $24.30 | $24.30 | $24.30 | $23.10 | 1 |
2020-07-10 | $24.19 | $24.39 | $24.19 | $24.39 | $23.19 | 401 |
2020-07-09 | $24.25 | $24.25 | $24.25 | $24.25 | $23.05 | 248 |
2020-07-08 | $24.25 | $24.25 | $24.06 | $24.25 | $23.05 | 2,286 |
2020-07-07 | $24.20 | $24.42 | $24.19 | $24.19 | $22.99 | 1,269 |
2020-07-06 | $24.35 | $24.35 | $24.26 | $24.35 | $23.15 | 892 |
2020-07-02 | $24.28 | $24.28 | $24.28 | $24.28 | $23.08 | 100 |
2020-07-01 | $25.24 | $25.24 | $25.11 | $25.21 | $22.94 | 11,937 |
2020-06-30 | $25.18 | $25.18 | $25.18 | $25.18 | $22.91 | 1 |
2020-06-29 | $25.01 | $25.01 | $24.94 | $24.96 | $22.71 | 1,035 |
2020-06-26 | $24.77 | $24.77 | $24.57 | $24.57 | $22.36 | 448 |
2020-06-25 | $24.69 | $25.13 | $24.68 | $25.04 | $22.79 | 55,663 |
2020-06-24 | $24.51 | $24.73 | $24.48 | $24.73 | $22.50 | 1,000 |
2020-06-23 | $25.28 | $25.29 | $25.09 | $25.18 | $22.91 | 12,693 |
2020-06-22 | $24.99 | $25.10 | $24.96 | $25.10 | $22.84 | 856,992 |
2020-06-19 | $25.24 | $25.24 | $25.00 | $25.04 | $22.78 | 1,584 |
2020-06-18 | $24.97 | $25.08 | $24.97 | $25.08 | $22.82 | 246 |
2020-06-17 | $25.01 | $25.03 | $24.99 | $24.99 | $22.74 | 800 |
2020-06-16 | $25.25 | $25.25 | $25.11 | $25.11 | $22.85 | 447 |
2020-06-15 | $24.49 | $24.99 | $24.49 | $24.83 | $22.59 | 8,325 |
2020-06-12 | $24.70 | $24.70 | $24.70 | $24.70 | $22.48 | 1 |
2020-06-11 | $24.49 | $24.49 | $24.34 | $24.34 | $22.15 | 1,177 |
2020-06-10 | $25.42 | $25.42 | $25.42 | $25.42 | $23.13 | 17 |
2020-06-09 | $25.67 | $25.67 | $25.60 | $25.64 | $23.33 | 1,076 |
2020-06-08 | $25.68 | $25.82 | $25.68 | $25.82 | $23.50 | 1,887 |
2020-06-05 | $25.68 | $25.72 | $25.58 | $25.67 | $23.36 | 330,443 |
2020-06-04 | $25.10 | $25.10 | $25.10 | $25.10 | $22.84 | 0 |
2020-06-03 | $25.23 | $25.28 | $25.20 | $25.27 | $22.99 | 2,749 |
2020-06-02 | $24.82 | $24.95 | $24.82 | $24.95 | $22.70 | 386 |
2020-06-01 | $24.65 | $24.72 | $24.59 | $24.62 | $22.40 | 1,984 |
2020-05-29 | $24.54 | $24.59 | $24.41 | $24.55 | $22.34 | 16,141 |
2020-05-28 | $24.77 | $24.87 | $24.75 | $24.75 | $22.52 | 1,882 |
2020-05-27 | $24.50 | $24.77 | $24.50 | $24.77 | $22.54 | 673 |
2020-05-26 | $24.44 | $24.48 | $24.43 | $24.48 | $22.27 | 1,663 |
2020-05-22 | $24.08 | $24.17 | $24.03 | $24.17 | $21.99 | 11,276 |
2020-05-21 | $24.26 | $24.26 | $24.03 | $24.04 | $21.88 | 2,289 |
2020-05-20 | $24.21 | $24.29 | $24.21 | $24.26 | $22.07 | 790 |
2020-05-19 | $24.07 | $24.14 | $24.03 | $24.03 | $21.86 | 1,422 |
2020-05-18 | $24.21 | $24.31 | $24.21 | $24.31 | $22.12 | 227 |
2020-05-15 | $23.55 | $23.68 | $23.55 | $23.68 | $21.54 | 462 |
2020-05-14 | $23.24 | $23.46 | $23.24 | $23.46 | $21.35 | 2,316 |
2020-05-13 | $23.91 | $23.96 | $23.42 | $23.47 | $21.36 | 4,105 |
2020-05-12 | $24.41 | $24.41 | $24.09 | $24.09 | $21.92 | 1,386 |
2020-05-11 | $24.02 | $24.43 | $24.02 | $24.39 | $22.19 | 4,478 |
2020-05-08 | $24.07 | $24.21 | $24.07 | $24.17 | $21.99 | 1,767 |
2020-05-07 | $24.06 | $24.07 | $23.92 | $23.92 | $21.76 | 1,117 |
2020-05-06 | $23.91 | $24.09 | $23.83 | $23.98 | $21.82 | 5,322 |
2020-05-05 | $23.94 | $23.96 | $23.94 | $23.96 | $21.80 | 394 |
2020-05-04 | $23.57 | $23.86 | $23.53 | $23.86 | $21.71 | 5,234 |
2020-05-01 | $23.61 | $23.61 | $23.57 | $23.61 | $21.48 | 1,979 |
2020-04-30 | $24.03 | $24.03 | $23.90 | $23.90 | $21.75 | 499 |
2020-04-29 | $24.36 | $24.64 | $24.36 | $24.64 | $22.42 | 1,804 |
2020-04-28 | $23.86 | $23.94 | $23.85 | $23.85 | $21.70 | 822 |
2020-04-27 | $23.41 | $23.59 | $23.34 | $23.58 | $21.45 | 995 |
2020-04-24 | $23.01 | $23.25 | $22.99 | $23.25 | $21.16 | 1,435 |
2020-04-23 | $23.15 | $23.15 | $22.96 | $22.96 | $20.89 | 1,977 |
2020-04-22 | $22.89 | $23.03 | $22.89 | $23.03 | $20.96 | 1,813 |
2020-04-21 | $22.51 | $22.65 | $22.41 | $22.41 | $20.39 | 1,956 |
2020-04-20 | $22.90 | $23.45 | $22.90 | $23.17 | $21.08 | 5,970 |
2020-04-17 | $22.79 | $23.18 | $22.79 | $23.18 | $21.09 | 537 |
2020-04-16 | $22.44 | $22.44 | $22.35 | $22.36 | $20.34 | 4,323 |
2020-04-15 | $22.34 | $22.61 | $22.34 | $22.48 | $20.46 | 2,963 |
2020-04-14 | $22.84 | $23.01 | $22.84 | $23.00 | $20.93 | 3,096 |
2020-04-13 | $22.58 | $22.76 | $22.58 | $22.68 | $20.64 | 5,658 |
2020-04-09 | $22.81 | $22.88 | $22.61 | $22.88 | $20.82 | 2,250 |
2020-04-08 | $22.09 | $22.55 | $22.09 | $22.55 | $20.51 | 1,725 |
2020-04-07 | $22.72 | $22.76 | $22.01 | $22.08 | $20.09 | 10,660 |
2020-04-06 | $21.78 | $22.02 | $21.75 | $22.02 | $20.04 | 679 |
2020-04-03 | $20.87 | $20.95 | $20.77 | $20.90 | $19.02 | 10,294 |
2020-04-02 | $20.99 | $21.30 | $20.94 | $21.15 | $19.24 | 7,083 |
2020-04-01 | $20.97 | $20.97 | $20.70 | $20.77 | $18.90 | 29,575 |
2020-03-31 | $21.58 | $21.60 | $21.49 | $21.60 | $19.65 | 1,645 |
2020-03-30 | $20.58 | $21.21 | $20.54 | $21.13 | $19.23 | 19,163 |
2020-03-27 | $20.53 | $20.75 | $20.29 | $20.30 | $18.48 | 9,357 |
2020-03-26 | $21.01 | $21.89 | $21.01 | $21.51 | $19.57 | 5,547 |
2020-03-25 | $20.61 | $21.73 | $20.61 | $21.12 | $19.21 | 7,014 |
2020-03-24 | $19.31 | $20.53 | $19.31 | $20.50 | $18.65 | 6,425 |
2020-03-23 | $19.27 | $19.27 | $18.45 | $18.45 | $16.79 | 8,943 |
2020-03-20 | $19.83 | $20.46 | $19.24 | $19.30 | $17.57 | 17,078 |
2020-03-19 | $18.67 | $19.79 | $18.67 | $19.79 | $18.01 | 7,347 |
2020-03-18 | $19.58 | $19.58 | $18.51 | $19.08 | $17.36 | 4,435 |
2020-03-17 | $20.06 | $20.61 | $20.06 | $20.23 | $18.41 | 47,960 |
2020-03-16 | $19.95 | $20.39 | $19.83 | $20.00 | $18.20 | 5,292 |
2020-03-13 | $21.12 | $21.80 | $20.22 | $21.80 | $19.84 | 6,992 |
2020-03-12 | $21.06 | $21.06 | $19.88 | $20.01 | $18.21 | 2,764 |
2020-03-11 | $23.02 | $23.08 | $22.45 | $22.55 | $20.52 | 13,879 |
2020-03-10 | $23.57 | $23.64 | $22.91 | $23.51 | $21.39 | 2,453 |
2020-03-09 | $23.82 | $23.82 | $22.85 | $22.85 | $20.79 | 3,474 |
2020-03-06 | $25.46 | $25.52 | $25.29 | $25.52 | $23.22 | 1,621 |
2020-03-05 | $25.87 | $26.08 | $25.87 | $26.06 | $23.71 | 2,770 |
2020-03-04 | $26.17 | $26.42 | $26.17 | $26.42 | $24.04 | 1,461 |
2020-03-03 | $26.16 | $26.35 | $25.99 | $26.04 | $23.69 | 10,867 |
2020-03-02 | $25.70 | $26.12 | $25.52 | $26.12 | $23.77 | 46,785 |
2020-02-28 | $25.56 | $25.78 | $25.23 | $25.70 | $23.38 | 9,644 |
2020-02-27 | $26.46 | $26.46 | $26.13 | $26.13 | $23.77 | 1,101 |
2020-02-26 | $27.16 | $27.16 | $26.91 | $26.92 | $24.49 | 2,309 |
2020-02-25 | $27.69 | $27.69 | $27.09 | $27.12 | $24.68 | 7,808 |
2020-02-24 | $27.74 | $27.74 | $27.74 | $27.74 | $25.24 | 1 |
2020-02-21 | $28.19 | $28.23 | $28.19 | $28.19 | $25.65 | 2,748 |
2020-02-20 | $28.36 | $28.36 | $28.36 | $28.36 | $25.81 | 81 |
2020-02-19 | $28.30 | $28.33 | $28.30 | $28.32 | $25.77 | 1,146 |
2020-02-18 | $28.20 | $28.21 | $28.19 | $28.20 | $25.66 | 2,988 |
2020-02-14 | $28.21 | $28.24 | $28.17 | $28.22 | $25.67 | 3,065 |
2020-02-13 | $28.17 | $28.23 | $28.17 | $28.20 | $25.66 | 1,948 |
2020-02-12 | $28.20 | $28.23 | $28.20 | $28.23 | $25.68 | 188 |
2020-02-11 | $28.12 | $28.19 | $28.12 | $28.14 | $25.60 | 3,100 |
2020-02-10 | $28.05 | $28.09 | $28.05 | $28.07 | $25.54 | 3,891 |
2020-02-07 | $28.00 | $28.02 | $27.96 | $27.98 | $25.46 | 4,169 |
2020-02-06 | $28.03 | $28.11 | $28.00 | $28.11 | $25.58 | 660 |
2020-02-05 | $27.98 | $28.00 | $27.95 | $27.96 | $25.44 | 4,920 |
2020-02-04 | $27.74 | $27.83 | $27.74 | $27.75 | $25.25 | 1,960 |
2020-02-03 | $27.47 | $27.59 | $27.47 | $27.51 | $25.03 | 2,017 |
2020-01-31 | $27.54 | $27.54 | $27.32 | $27.42 | $24.95 | 18,852 |
2020-01-30 | $27.61 | $27.73 | $27.61 | $27.73 | $25.24 | 4,313 |
2020-01-29 | $27.87 | $27.87 | $27.73 | $27.73 | $25.23 | 1,291 |
2020-01-28 | $27.67 | $27.77 | $27.67 | $27.76 | $25.26 | 1,916 |
2020-01-27 | $27.56 | $27.66 | $27.56 | $27.63 | $25.14 | 7,039 |
2020-01-24 | $27.94 | $27.98 | $27.72 | $27.82 | $25.31 | 2,742 |
2020-01-23 | $27.79 | $27.92 | $27.78 | $27.92 | $25.40 | 2,893 |
2020-01-22 | $27.93 | $27.93 | $27.88 | $27.88 | $25.37 | 896 |
2020-01-21 | $27.80 | $27.86 | $27.79 | $27.84 | $25.33 | 13,900 |
2020-01-17 | $27.65 | $27.78 | $27.65 | $27.78 | $25.28 | 320 |
2020-01-16 | $27.57 | $27.66 | $27.57 | $27.66 | $25.17 | 2,603 |
2020-01-15 | $27.56 | $27.56 | $27.51 | $27.52 | $25.04 | 5,995 |
2020-01-14 | $27.38 | $27.46 | $27.37 | $27.46 | $24.98 | 14,299 |
2020-01-13 | $27.18 | $27.40 | $27.18 | $27.40 | $24.93 | 1,423 |
2020-01-10 | $27.26 | $27.29 | $27.21 | $27.29 | $24.83 | 2,054 |
2020-01-09 | $27.27 | $27.31 | $27.24 | $27.31 | $24.85 | 5,752 |
2020-01-08 | $27.17 | $27.26 | $27.17 | $27.17 | $24.72 | 2,316 |
2020-01-07 | $27.03 | $27.14 | $27.03 | $27.14 | $24.70 | 2,643 |
2020-01-06 | $26.95 | $27.05 | $26.95 | $27.05 | $24.61 | 2,256 |
2020-01-03 | $26.94 | $26.98 | $26.94 | $26.98 | $24.55 | 591 |
2020-01-02 | $27.02 | $27.04 | $26.91 | $27.03 | $24.60 | 23,441 |
2019-12-31 | $26.97 | $26.97 | $26.88 | $26.96 | $24.53 | 2,939 |
2019-12-30 | $27.14 | $27.14 | $26.95 | $26.99 | $24.56 | 1,102 |
2019-12-27 | $27.08 | $27.08 | $27.08 | $27.08 | $24.64 | 512 |
2019-12-26 | $27.15 | $27.19 | $27.15 | $27.16 | $24.72 | 429 |
2019-12-24 | $27.03 | $27.11 | $27.02 | $27.11 | $24.67 | 1,569 |
2019-12-23 | $27.36 | $27.36 | $27.36 | $27.36 | $24.63 | 572 |
2019-12-20 | $27.40 | $27.42 | $27.37 | $27.39 | $24.66 | 5,836 |
2019-12-19 | $27.29 | $27.29 | $27.29 | $27.29 | $24.57 | 201 |
2019-12-18 | $27.19 | $27.23 | $27.19 | $27.23 | $24.52 | 1,865 |
2019-12-17 | $27.27 | $27.33 | $27.26 | $27.32 | $24.60 | 14,091 |
2019-12-16 | $27.31 | $27.38 | $27.31 | $27.31 | $24.59 | 1,008 |
2019-12-13 | $27.21 | $27.26 | $27.12 | $27.20 | $24.49 | 11,682 |
2019-12-12 | $27.21 | $27.21 | $27.15 | $27.15 | $24.44 | 1,149 |
2019-12-11 | $27.15 | $27.15 | $27.00 | $27.07 | $24.37 | 5,411 |
2019-12-10 | $27.05 | $27.12 | $27.03 | $27.07 | $24.37 | 187,957 |
2019-12-09 | $27.09 | $27.18 | $27.02 | $27.08 | $24.39 | 143,609 |
2019-12-06 | $26.98 | $27.19 | $26.98 | $27.19 | $24.48 | 5,135 |
2019-12-05 | $27.03 | $27.03 | $26.80 | $26.87 | $24.19 | 6,189 |
2019-12-04 | $27.00 | $27.06 | $26.94 | $26.96 | $24.28 | 12,000 |
2019-12-03 | $27.03 | $27.03 | $26.93 | $27.01 | $24.31 | 9,597 |
2019-12-02 | $27.65 | $27.68 | $27.53 | $27.54 | $24.33 | 23,963 |
2019-11-29 | $27.66 | $27.67 | $27.65 | $27.65 | $24.43 | 695 |
2019-11-27 | $27.67 | $27.73 | $27.59 | $27.73 | $24.49 | 1,628 |
2019-11-26 | $27.56 | $27.62 | $27.51 | $27.62 | $24.40 | 1,688 |
2019-11-25 | $27.54 | $27.65 | $27.54 | $27.61 | $24.39 | 5,421 |
2019-11-22 | $27.49 | $27.50 | $27.43 | $27.47 | $24.26 | 1,758 |
2019-11-21 | $27.42 | $27.56 | $27.42 | $27.56 | $24.34 | 665 |
2019-11-20 | $27.62 | $27.62 | $27.48 | $27.53 | $24.32 | 3,182 |
2019-11-19 | $27.56 | $27.60 | $27.53 | $27.59 | $24.37 | 2,660 |
2019-11-18 | $27.60 | $27.61 | $27.54 | $27.60 | $24.38 | 2,138 |
2019-11-15 | $27.59 | $27.62 | $27.57 | $27.62 | $24.39 | 1,252 |
2019-11-14 | $27.50 | $27.50 | $27.50 | $27.50 | $24.29 | 82 |
2019-11-13 | $27.42 | $27.56 | $27.42 | $27.52 | $24.31 | 2,583 |
2019-11-12 | $27.40 | $27.44 | $27.36 | $27.42 | $24.22 | 3,394 |
2019-11-11 | $27.35 | $27.41 | $27.35 | $27.37 | $24.18 | 3,768 |
2019-11-08 | $27.31 | $27.38 | $27.30 | $27.38 | $24.18 | 2,032 |
2019-11-07 | $27.28 | $27.33 | $27.24 | $27.25 | $24.07 | 4,448 |
2019-11-06 | $27.12 | $27.17 | $27.09 | $27.13 | $23.96 | 4,710 |
2019-11-05 | $26.99 | $27.05 | $26.97 | $27.04 | $23.88 | 6,154 |
2019-11-04 | $26.96 | $27.02 | $26.92 | $26.99 | $23.84 | 15,481 |
2019-11-01 | $26.84 | $26.86 | $26.75 | $26.84 | $23.71 | 22,867 |
2019-10-31 | $26.66 | $26.66 | $26.57 | $26.64 | $23.53 | 4,120 |
2019-10-30 | $26.53 | $26.72 | $26.53 | $26.72 | $23.60 | 3,067 |
2019-10-29 | $26.50 | $26.61 | $26.50 | $26.58 | $23.48 | 2,054 |
2019-10-28 | $26.64 | $26.66 | $26.56 | $26.56 | $23.46 | 15,122 |
2019-10-25 | $26.57 | $26.62 | $26.57 | $26.59 | $23.49 | 2,765 |
2019-10-24 | $26.60 | $26.60 | $26.51 | $26.51 | $23.42 | 892 |
2019-10-23 | $26.51 | $26.55 | $26.44 | $26.46 | $23.37 | 5,882 |
2019-10-22 | $26.60 | $26.60 | $26.52 | $26.52 | $23.43 | 477 |
2019-10-21 | $26.56 | $26.56 | $26.52 | $26.55 | $23.46 | 436 |
2019-10-18 | $26.53 | $26.53 | $26.45 | $26.45 | $23.37 | 966 |
2019-10-17 | $26.67 | $26.67 | $26.49 | $26.54 | $23.44 | 4,738 |
2019-10-16 | $26.57 | $26.57 | $26.57 | $26.57 | $23.47 | 11 |
2019-10-15 | $26.64 | $26.73 | $26.58 | $26.58 | $23.48 | 4,084 |
2019-10-14 | $26.55 | $26.61 | $26.51 | $26.55 | $23.45 | 3,366 |
2019-10-11 | $26.66 | $26.68 | $26.55 | $26.55 | $23.45 | 2,509 |
2019-10-10 | $26.47 | $26.51 | $26.42 | $26.51 | $23.42 | 1,790 |
2019-10-09 | $26.30 | $26.44 | $26.25 | $26.41 | $23.33 | 4,424 |
2019-10-08 | $26.32 | $26.32 | $26.21 | $26.23 | $23.17 | 4,076 |
2019-10-07 | $26.48 | $26.55 | $26.46 | $26.48 | $23.39 | 1,364 |
2019-10-04 | $26.38 | $26.52 | $26.36 | $26.52 | $23.43 | 1,226 |
2019-10-03 | $26.17 | $26.38 | $26.17 | $26.38 | $23.30 | 7,145 |
2019-10-02 | $26.34 | $26.34 | $26.19 | $26.27 | $23.21 | 16,558 |
2019-10-01 | $26.87 | $26.89 | $26.51 | $26.57 | $23.47 | 10,340 |
2019-09-30 | $27.02 | $27.02 | $26.94 | $26.98 | $23.83 | 9,862 |
2019-09-27 | $26.96 | $26.99 | $26.90 | $26.92 | $23.78 | 434 |
2019-09-26 | $27.04 | $27.04 | $26.98 | $27.04 | $23.89 | 2,813 |
2019-09-25 | $26.98 | $27.04 | $26.98 | $27.04 | $23.89 | 248 |
2019-09-24 | $27.20 | $27.20 | $27.03 | $27.03 | $23.88 | 156 |
2019-09-23 | $27.19 | $27.23 | $27.15 | $27.17 | $24.00 | 2,111 |
2019-09-20 | $27.37 | $27.37 | $27.21 | $27.24 | $24.06 | 1,502 |
2019-09-19 | $27.14 | $27.21 | $27.14 | $27.21 | $24.04 | 2,785 |
2019-09-18 | $27.08 | $27.17 | $27.01 | $27.14 | $23.97 | 2,326 |
2019-09-17 | $27.13 | $27.14 | $27.12 | $27.14 | $23.97 | 613 |
2019-09-16 | $27.01 | $27.03 | $26.99 | $27.00 | $23.85 | 7,999 |
2019-09-13 | $27.00 | $27.01 | $26.89 | $26.91 | $23.77 | 2,533 |
2019-09-12 | $26.75 | $26.90 | $26.75 | $26.82 | $23.69 | 1,083 |
2019-09-11 | $26.62 | $26.73 | $26.62 | $26.71 | $23.59 | 4,205 |
2019-09-10 | $26.54 | $26.57 | $26.52 | $26.57 | $23.47 | 1,495 |
2019-09-09 | $26.48 | $26.50 | $26.41 | $26.50 | $23.41 | 3,977 |
2019-09-06 | $26.51 | $26.58 | $26.51 | $26.51 | $23.41 | 2,990 |
2019-09-05 | $26.53 | $26.62 | $26.53 | $26.59 | $23.48 | 3,598 |
2019-09-04 | $26.45 | $26.45 | $26.28 | $26.33 | $23.26 | 6,122 |
2019-09-03 | $26.36 | $26.36 | $26.14 | $26.23 | $23.17 | 5,217 |
2019-08-30 | $26.26 | $26.37 | $26.26 | $26.37 | $23.29 | 7,928 |
2019-08-29 | $26.23 | $26.26 | $26.23 | $26.25 | $23.19 | 5,239 |
2019-08-28 | $25.87 | $26.02 | $25.87 | $26.02 | $22.98 | 3,180 |
2019-08-27 | $25.86 | $25.93 | $25.80 | $25.89 | $22.87 | 12,364 |
2019-08-26 | $25.85 | $25.85 | $25.75 | $25.77 | $22.76 | 1,156 |
2019-08-23 | $25.99 | $26.02 | $25.61 | $25.61 | $22.62 | 1,500 |
2019-08-22 | $26.13 | $26.14 | $25.97 | $26.04 | $23.00 | 1,179 |
2019-08-21 | $26.02 | $26.09 | $26.02 | $26.09 | $23.04 | 372 |
2019-08-20 | $25.91 | $26.01 | $25.90 | $25.92 | $22.90 | 2,034 |
2019-08-19 | $25.97 | $26.11 | $25.96 | $26.11 | $23.06 | 1,578 |
2019-08-16 | $25.70 | $25.85 | $25.70 | $25.82 | $22.81 | 2,798 |
2019-08-15 | $25.60 | $25.60 | $25.52 | $25.59 | $22.60 | 6,569 |
2019-08-14 | $25.86 | $25.86 | $25.63 | $25.65 | $22.66 | 2,062 |
2019-08-13 | $26.04 | $26.15 | $26.04 | $26.13 | $23.08 | 4,372 |
2019-08-12 | $25.94 | $25.94 | $25.94 | $25.94 | $22.92 | 554 |
2019-08-09 | $26.22 | $26.22 | $26.13 | $26.13 | $23.08 | 13,643 |
2019-08-08 | $26.23 | $26.33 | $26.19 | $26.26 | $23.20 | 1,215 |
2019-08-07 | $25.80 | $26.07 | $25.80 | $26.07 | $23.02 | 2,679 |
2019-08-06 | $25.70 | $25.85 | $25.57 | $25.85 | $22.83 | 2,644 |
2019-08-05 | $25.73 | $25.74 | $25.55 | $25.61 | $22.62 | 7,070 |
2019-08-02 | $26.29 | $26.29 | $25.99 | $26.08 | $23.04 | 9,858 |
2019-08-01 | $26.37 | $26.51 | $26.26 | $26.26 | $23.20 | 49,365 |
2019-07-31 | $26.41 | $26.44 | $26.31 | $26.35 | $23.28 | 4,335 |
2019-07-30 | $26.40 | $26.45 | $26.33 | $26.43 | $23.34 | 18,551 |
2019-07-29 | $26.43 | $26.46 | $26.41 | $26.46 | $23.37 | 10,655 |
2019-07-26 | $26.53 | $26.57 | $26.52 | $26.55 | $23.45 | 1,987 |
2019-07-25 | $26.55 | $26.55 | $26.46 | $26.47 | $23.38 | 3,236 |
2019-07-24 | $26.58 | $26.70 | $26.58 | $26.70 | $23.59 | 1,532 |
2019-07-23 | $26.65 | $26.65 | $26.55 | $26.61 | $23.51 | 3,396 |
2019-07-22 | $26.50 | $26.54 | $26.50 | $26.54 | $23.44 | 1,140 |
2019-07-19 | $26.57 | $26.57 | $26.49 | $26.49 | $23.40 | 546 |
2019-07-18 | $26.42 | $26.51 | $26.42 | $26.51 | $23.41 | 1,027 |
2019-07-17 | $26.55 | $26.55 | $26.48 | $26.48 | $23.39 | 1,311 |
2019-07-16 | $26.54 | $26.55 | $26.53 | $26.55 | $23.45 | 1,020 |
2019-07-15 | $26.54 | $26.56 | $26.48 | $26.55 | $23.45 | 2,534 |
2019-07-12 | $26.61 | $26.61 | $26.52 | $26.53 | $23.44 | 1,428 |
2019-07-11 | $26.62 | $26.65 | $26.62 | $26.62 | $23.52 | 2,282 |
2019-07-10 | $26.72 | $26.81 | $26.59 | $26.65 | $23.54 | 2,075 |
2019-07-09 | $26.41 | $26.66 | $26.41 | $26.66 | $23.55 | 1,089 |
2019-07-08 | $26.56 | $26.56 | $26.48 | $26.51 | $23.41 | 2,744 |
2019-07-05 | $26.54 | $26.60 | $26.47 | $26.60 | $23.50 | 9,495 |
2019-07-03 | $26.54 | $26.62 | $26.54 | $26.61 | $23.51 | 2,973 |
2019-07-02 | $26.44 | $26.49 | $26.38 | $26.49 | $23.40 | 507 |
2019-07-01 | $26.79 | $26.79 | $26.61 | $26.67 | $23.36 | 49,337 |
2019-06-28 | $26.47 | $26.55 | $26.42 | $26.55 | $23.24 | 5,340 |
2019-06-27 | $26.42 | $26.44 | $26.35 | $26.44 | $23.15 | 2,093 |
2019-06-26 | $26.52 | $26.52 | $26.40 | $26.41 | $23.12 | 1,296 |
2019-06-25 | $26.64 | $26.64 | $26.54 | $26.54 | $23.24 | 1,578 |
2019-06-24 | $26.84 | $26.84 | $26.76 | $26.77 | $23.44 | 4,577 |
2019-06-21 | $26.79 | $26.82 | $26.78 | $26.80 | $23.47 | 2,242 |
2019-06-20 | $26.88 | $26.92 | $26.88 | $26.90 | $23.56 | 1,183 |
2019-06-19 | $26.77 | $26.80 | $26.72 | $26.79 | $23.46 | 2,179 |
2019-06-18 | $26.76 | $26.77 | $26.72 | $26.77 | $23.44 | 1,024 |
2019-06-17 | $26.50 | $26.50 | $26.50 | $26.50 | $23.21 | 31 |
2019-06-14 | $26.27 | $26.43 | $26.25 | $26.43 | $23.14 | 1,201 |
2019-06-13 | $26.26 | $26.29 | $26.22 | $26.28 | $23.01 | 1,728 |
2019-06-12 | $26.26 | $26.27 | $26.26 | $26.27 | $23.00 | 2,090 |
2019-06-11 | $26.31 | $26.31 | $26.31 | $26.31 | $23.04 | 185 |
2019-06-10 | $26.32 | $26.32 | $26.27 | $26.27 | $23.00 | 1,202 |
2019-06-07 | $26.25 | $26.26 | $26.25 | $26.26 | $23.00 | 335 |
2019-06-06 | $26.21 | $26.29 | $26.21 | $26.25 | $22.99 | 4,182 |
2019-06-05 | $26.21 | $26.24 | $26.08 | $26.24 | $22.97 | 541 |
2019-06-04 | $25.96 | $26.15 | $25.90 | $26.15 | $22.90 | 8,358 |
2019-06-03 | $25.99 | $26.11 | $25.76 | $25.86 | $22.64 | 56,748 |
2019-05-31 | $25.87 | $25.90 | $25.87 | $25.90 | $22.68 | 199 |
2019-05-30 | $26.00 | $26.00 | $26.00 | $26.00 | $22.76 | 2 |
2019-05-29 | $26.20 | $26.20 | $26.06 | $26.08 | $22.84 | 13,853 |
2019-05-28 | $26.35 | $26.39 | $26.33 | $26.33 | $23.06 | 909 |
2019-05-24 | $26.15 | $26.31 | $26.15 | $26.23 | $22.97 | 1,604 |
2019-05-23 | $26.13 | $26.13 | $26.09 | $26.10 | $22.86 | 465 |
2019-05-22 | $26.40 | $26.40 | $26.31 | $26.40 | $23.12 | 626 |
2019-05-21 | $26.46 | $26.58 | $26.41 | $26.54 | $23.24 | 2,309 |
2019-05-20 | $26.50 | $26.50 | $26.34 | $26.40 | $23.11 | 5,041 |
2019-05-17 | $26.47 | $26.54 | $26.47 | $26.52 | $23.22 | 2,326 |
2019-05-16 | $26.63 | $26.63 | $26.54 | $26.56 | $23.25 | 1,703 |
2019-05-15 | $26.38 | $26.39 | $26.38 | $26.39 | $23.11 | 399 |
2019-05-14 | $26.24 | $26.34 | $26.24 | $26.29 | $23.02 | 837 |
2019-05-13 | $26.11 | $26.12 | $26.08 | $26.12 | $22.87 | 726 |
2019-05-10 | $26.35 | $26.37 | $26.33 | $26.36 | $23.08 | 620 |
2019-05-09 | $26.34 | $26.46 | $26.31 | $26.43 | $23.15 | 2,024 |
2019-05-08 | $26.58 | $26.58 | $26.57 | $26.57 | $23.27 | 406 |
2019-05-07 | $26.52 | $26.52 | $26.47 | $26.48 | $23.18 | 1,057 |
2019-05-06 | $26.56 | $26.70 | $26.56 | $26.70 | $23.38 | 969 |
2019-05-03 | $26.72 | $26.73 | $26.70 | $26.71 | $23.39 | 1,280 |
2019-05-02 | $26.66 | $26.66 | $26.59 | $26.59 | $23.28 | 886 |
2019-05-01 | $26.80 | $26.91 | $26.73 | $26.73 | $23.40 | 44,037 |
2019-04-30 | $26.84 | $26.91 | $26.84 | $26.85 | $23.51 | 8,017 |
2019-04-29 | $26.89 | $26.91 | $26.85 | $26.91 | $23.56 | 3,742 |
2019-04-26 | $26.75 | $26.84 | $26.73 | $26.83 | $23.50 | 27,985 |
2019-04-25 | $26.85 | $26.85 | $26.76 | $26.80 | $23.47 | 773 |
2019-04-24 | $26.93 | $26.97 | $26.82 | $26.82 | $23.49 | 15,628 |
2019-04-23 | $26.87 | $26.99 | $26.85 | $26.99 | $23.63 | 51,063 |
2019-04-22 | $26.81 | $26.83 | $26.77 | $26.81 | $23.48 | 2,930 |
2019-04-18 | $26.78 | $26.86 | $26.78 | $26.86 | $23.52 | 768 |
2019-04-17 | $26.69 | $26.78 | $26.69 | $26.78 | $23.45 | 659 |
2019-04-16 | $26.64 | $26.69 | $26.64 | $26.67 | $23.36 | 802 |
2019-04-15 | $26.58 | $26.65 | $26.58 | $26.64 | $23.33 | 808 |
2019-04-12 | $26.49 | $26.55 | $26.49 | $26.55 | $23.25 | 8,046 |
2019-04-11 | $26.50 | $26.53 | $26.43 | $26.44 | $23.16 | 3,716 |
2019-04-10 | $26.26 | $26.39 | $26.26 | $26.39 | $23.11 | 2,508 |
2019-04-09 | $26.24 | $26.32 | $26.24 | $26.29 | $23.02 | 8,295 |
2019-04-08 | $26.31 | $26.42 | $26.31 | $26.42 | $23.14 | 918 |
2019-04-05 | $26.28 | $26.37 | $26.28 | $26.37 | $23.09 | 2,693 |
2019-04-04 | $26.14 | $26.23 | $26.14 | $26.23 | $22.97 | 351 |
2019-04-03 | $26.23 | $26.27 | $26.11 | $26.16 | $22.91 | 3,250 |
2019-04-02 | $26.15 | $26.15 | $26.09 | $26.15 | $22.90 | 793 |
2019-04-01 | $25.91 | $26.14 | $25.91 | $26.13 | $22.88 | 28,231 |
2019-03-29 | $25.85 | $25.85 | $25.85 | $25.85 | $22.64 | 222 |
2019-03-28 | $25.90 | $25.94 | $25.83 | $25.94 | $22.71 | 2,293 |
2019-03-27 | $25.93 | $25.93 | $25.77 | $25.82 | $22.61 | 3,058 |
2019-03-26 | $25.82 | $25.97 | $25.82 | $25.88 | $22.66 | 3,711 |
2019-03-25 | $25.66 | $25.78 | $25.66 | $25.74 | $22.54 | 3,143 |
2019-03-22 | $25.68 | $25.79 | $25.68 | $25.79 | $22.58 | 695 |
2019-03-21 | $25.96 | $26.08 | $25.96 | $26.08 | $22.84 | 10,073 |
2019-03-20 | $25.96 | $25.96 | $25.94 | $25.95 | $22.72 | 848 |
2019-03-19 | $26.11 | $26.11 | $26.02 | $26.02 | $22.79 | 964 |
2019-03-18 | $26.01 | $26.10 | $26.01 | $26.10 | $22.85 | 900 |
2019-03-15 | $25.93 | $25.94 | $25.90 | $25.93 | $22.71 | 6,213 |
2019-03-14 | $25.93 | $25.96 | $25.79 | $25.85 | $22.63 | 16,713 |
2019-03-13 | $25.90 | $26.02 | $25.87 | $25.94 | $22.71 | 69,146 |
2019-03-12 | $25.79 | $25.88 | $25.79 | $25.86 | $22.64 | 743 |
2019-03-11 | $25.85 | $25.89 | $25.78 | $25.83 | $22.62 | 4,252 |
2019-03-08 | $25.63 | $25.65 | $25.56 | $25.63 | $22.44 | 6,856 |
2019-03-07 | $25.72 | $25.77 | $25.72 | $25.75 | $22.55 | 2,209 |
2019-03-06 | $25.82 | $25.87 | $25.77 | $25.83 | $22.61 | 1,791 |
2019-03-05 | $25.82 | $25.82 | $25.76 | $25.81 | $22.60 | 1,943 |
2019-03-04 | $25.77 | $25.77 | $25.66 | $25.72 | $22.52 | 1,666 |
2019-03-01 | $25.89 | $25.89 | $25.73 | $25.77 | $22.56 | 2,403 |
2019-02-28 | $25.69 | $25.69 | $25.59 | $25.65 | $22.46 | 4,413 |
2019-02-27 | $25.64 | $25.75 | $25.64 | $25.75 | $22.55 | 793 |
2019-02-26 | $25.79 | $25.79 | $25.73 | $25.73 | $22.53 | 827 |
2019-02-25 | $25.72 | $25.74 | $25.70 | $25.71 | $22.51 | 6,447 |
2019-02-22 | $25.70 | $25.71 | $25.62 | $25.65 | $22.46 | 10,874 |
2019-02-21 | $25.71 | $25.71 | $25.61 | $25.64 | $22.45 | 1,968 |
2019-02-20 | $25.62 | $25.69 | $25.60 | $25.69 | $22.49 | 2,014 |
2019-02-19 | $25.48 | $25.51 | $25.46 | $25.50 | $22.33 | 1,240 |
2019-02-15 | $25.35 | $25.39 | $25.35 | $25.39 | $22.23 | 758 |
2019-02-14 | $25.00 | $25.15 | $25.00 | $25.14 | $22.01 | 2,083 |
2019-02-13 | $25.10 | $25.10 | $24.95 | $24.98 | $21.87 | 3,098 |
2019-02-12 | $24.95 | $25.00 | $24.95 | $25.00 | $21.89 | 932 |
2019-02-11 | $24.96 | $24.96 | $24.83 | $24.88 | $21.78 | 3,409 |
2019-02-08 | $24.91 | $24.99 | $24.89 | $24.99 | $21.88 | 1,548 |
2019-02-07 | $25.15 | $25.20 | $25.02 | $25.16 | $22.03 | 8,500 |
2019-02-06 | $25.11 | $25.18 | $25.11 | $25.12 | $22.00 | 1,652 |
2019-02-05 | $25.03 | $25.08 | $25.03 | $25.08 | $21.96 | 1,614 |
2019-02-04 | $24.79 | $24.94 | $24.79 | $24.94 | $21.84 | 3,304 |
2019-02-01 | $24.80 | $24.85 | $24.79 | $24.79 | $21.71 | 860 |
2019-01-31 | $24.90 | $24.94 | $24.84 | $24.85 | $21.76 | 5,064 |
2019-01-30 | $24.69 | $24.79 | $24.69 | $24.79 | $21.70 | 649 |
2019-01-29 | $24.81 | $24.81 | $24.79 | $24.79 | $21.70 | 756 |
2019-01-28 | $24.44 | $24.57 | $24.44 | $24.57 | $21.51 | 5,290 |
2019-01-25 | $24.57 | $24.59 | $24.50 | $24.56 | $21.51 | 15,195 |
2019-01-24 | $24.36 | $24.44 | $24.28 | $24.44 | $21.40 | 5,473 |
2019-01-23 | $24.43 | $24.47 | $24.30 | $24.34 | $21.31 | 3,399 |
2019-01-22 | $24.32 | $24.45 | $24.31 | $24.35 | $21.32 | 14,505 |
2019-01-18 | $24.50 | $24.53 | $24.49 | $24.52 | $21.47 | 4,145 |
2019-01-17 | $24.19 | $24.33 | $24.19 | $24.33 | $21.30 | 5,011 |
2019-01-16 | $23.94 | $24.13 | $23.94 | $24.13 | $21.13 | 2,675 |
2019-01-15 | $24.00 | $24.04 | $23.94 | $24.03 | $21.04 | 2,754 |
2019-01-14 | $23.89 | $23.98 | $23.80 | $23.91 | $20.93 | 4,988 |
2019-01-11 | $23.77 | $23.86 | $23.75 | $23.83 | $20.87 | 40,737 |
2019-01-10 | $23.45 | $23.76 | $23.45 | $23.74 | $20.79 | 2,125 |
2019-01-09 | $23.49 | $23.64 | $23.45 | $23.64 | $20.70 | 1,460 |
2019-01-08 | $23.41 | $23.42 | $23.25 | $23.30 | $20.41 | 7,121 |
2019-01-07 | $22.93 | $23.17 | $22.93 | $23.14 | $20.27 | 8,958 |
2019-01-04 | $24.25 | $24.25 | $22.58 | $23.00 | $20.14 | 3,941 |
2019-01-03 | $22.54 | $22.67 | $22.54 | $22.59 | $19.78 | 1,426 |
2019-01-02 | $22.63 | $22.91 | $22.63 | $22.84 | $20.00 | 309,592 |
2018-12-31 | $22.67 | $22.83 | $22.67 | $22.79 | $19.95 | 5,138 |
2018-12-28 | $22.70 | $22.79 | $22.61 | $22.64 | $19.82 | 11,294 |
2018-12-27 | $22.46 | $22.87 | $22.46 | $22.63 | $19.47 | 8,325 |
2018-12-26 | $22.30 | $22.86 | $22.12 | $22.86 | $19.66 | 11,467 |
2018-12-24 | $23.09 | $23.09 | $22.00 | $22.32 | $19.20 | 14,615 |
2018-12-21 | $22.87 | $22.95 | $22.53 | $22.53 | $19.38 | 12,893 |
2018-12-20 | $23.15 | $23.15 | $22.83 | $22.85 | $19.65 | 7,457 |
2018-12-19 | $23.44 | $23.53 | $23.06 | $23.06 | $19.84 | 9,868 |
2018-12-18 | $23.40 | $23.48 | $23.35 | $23.35 | $20.08 | 2,245 |
2018-12-17 | $23.49 | $23.57 | $23.22 | $23.22 | $19.97 | 6,543 |
2018-12-14 | $23.79 | $23.82 | $23.62 | $23.65 | $20.35 | 2,916 |
2018-12-13 | $24.04 | $24.04 | $23.80 | $23.86 | $20.52 | 11,587 |
2018-12-12 | $23.99 | $24.06 | $23.89 | $23.92 | $20.57 | 4,993 |
2018-12-11 | $24.09 | $24.13 | $23.74 | $23.74 | $20.43 | 46,629 |
2018-12-10 | $23.94 | $23.94 | $23.67 | $23.85 | $20.52 | 5,608 |
2018-12-07 | $24.16 | $24.18 | $23.87 | $23.92 | $20.58 | 3,631 |
2018-12-06 | $24.12 | $24.14 | $23.89 | $24.14 | $20.77 | 8,322 |
2018-12-04 | $24.59 | $24.66 | $24.36 | $24.40 | $20.99 | 1,901 |
2018-12-03 | $25.63 | $25.63 | $25.24 | $25.27 | $21.19 | 2,039 |
2018-11-30 | $25.02 | $25.21 | $25.02 | $25.21 | $21.14 | 297,535 |
2018-11-29 | $25.26 | $25.28 | $25.17 | $25.26 | $21.18 | 23,715 |
2018-11-28 | $24.84 | $25.02 | $24.84 | $25.02 | $20.98 | 1,996 |
2018-11-27 | $24.85 | $24.85 | $24.73 | $24.78 | $20.78 | 6,140 |
2018-11-26 | $24.91 | $24.92 | $24.84 | $24.88 | $20.86 | 15,267 |
2018-11-23 | $24.80 | $24.87 | $24.66 | $24.66 | $20.68 | 6,878 |
2018-11-21 | $24.86 | $25.11 | $24.86 | $25.11 | $21.06 | 2,190 |
2018-11-20 | $24.68 | $24.68 | $24.60 | $24.63 | $20.66 | 1,196 |
2018-11-19 | $25.01 | $25.11 | $24.89 | $24.94 | $20.91 | 6,554 |
2018-11-16 | $25.02 | $25.13 | $25.02 | $25.13 | $21.07 | 7,008 |
2018-11-15 | $25.14 | $25.14 | $24.95 | $25.11 | $21.06 | 8,578 |
2018-11-14 | $25.02 | $25.02 | $24.99 | $24.99 | $20.96 | 774 |
2018-11-13 | $25.01 | $25.20 | $25.01 | $25.06 | $21.01 | 4,494 |
2018-11-12 | $25.04 | $25.12 | $25.04 | $25.12 | $21.06 | 1,194 |
2018-11-09 | $25.17 | $25.27 | $25.17 | $25.23 | $21.16 | 3,314 |
2018-11-08 | $25.44 | $25.44 | $25.34 | $25.34 | $21.25 | 1,620 |
2018-11-07 | $25.23 | $25.36 | $25.23 | $25.36 | $21.27 | 1,771 |
2018-11-06 | $25.22 | $25.22 | $25.15 | $25.17 | $21.10 | 807 |
2018-11-05 | $25.11 | $25.13 | $25.06 | $25.11 | $21.06 | 1,248 |
2018-11-02 | $24.93 | $24.93 | $24.93 | $24.93 | $20.91 | 274 |
2018-11-01 | $25.01 | $25.01 | $24.89 | $24.93 | $20.91 | 2,310 |
2018-10-31 | $24.89 | $24.96 | $24.85 | $24.87 | $20.85 | 22,166 |
2018-10-30 | $24.42 | $24.42 | $24.42 | $24.42 | $20.48 | 231 |
2018-10-29 | $24.57 | $24.71 | $24.53 | $24.53 | $20.57 | 1,062 |
2018-10-26 | $24.29 | $24.54 | $24.29 | $24.54 | $20.58 | 5,239 |
2018-10-25 | $24.71 | $24.72 | $24.60 | $24.68 | $20.69 | 10,646 |
2018-10-24 | $24.93 | $25.01 | $24.60 | $24.60 | $20.63 | 7,809 |
2018-10-23 | $24.93 | $25.22 | $24.92 | $25.22 | $21.15 | 3,680 |
2018-10-22 | $25.67 | $25.67 | $25.35 | $25.35 | $21.26 | 10,767 |
2018-10-19 | $25.43 | $25.56 | $25.43 | $25.53 | $21.41 | 1,603 |
2018-10-18 | $25.33 | $25.33 | $25.32 | $25.32 | $21.24 | 1,028 |
2018-10-17 | $25.45 | $25.57 | $25.45 | $25.47 | $21.36 | 5,822 |
2018-10-16 | $25.29 | $25.51 | $25.29 | $25.46 | $21.35 | 3,954 |
2018-10-15 | $25.33 | $25.34 | $25.32 | $25.32 | $21.23 | 2,682 |
2018-10-12 | $25.40 | $25.43 | $25.18 | $25.33 | $21.24 | 4,188 |
2018-10-11 | $25.40 | $25.45 | $25.27 | $25.39 | $21.29 | 7,400 |
2018-10-10 | $26.00 | $26.00 | $25.80 | $25.80 | $21.63 | 1,600 |
2018-10-09 | $26.30 | $26.30 | $26.24 | $26.25 | $22.01 | 596 |
2018-10-08 | $26.41 | $26.46 | $26.25 | $26.31 | $22.06 | 9,265 |
2018-10-05 | $26.55 | $26.55 | $26.38 | $26.38 | $22.12 | 3,096 |
2018-10-04 | $26.40 | $26.44 | $26.37 | $26.44 | $22.17 | 1,593 |
2018-10-03 | $26.51 | $26.55 | $26.51 | $26.55 | $22.26 | 400 |
2018-10-02 | $26.47 | $26.51 | $26.45 | $26.51 | $22.23 | 23,279 |
2018-10-01 | $26.80 | $26.80 | $26.54 | $26.58 | $22.29 | 41,333 |
2018-09-28 | $26.70 | $26.88 | $26.55 | $26.57 | $22.28 | 1,321,600 |
2018-09-27 | $26.63 | $26.63 | $26.63 | $26.63 | $22.33 | 83 |
2018-09-26 | $26.63 | $26.63 | $26.63 | $26.63 | $22.33 | 0 |
2018-09-25 | $26.63 | $26.63 | $26.63 | $26.63 | $22.33 | 0 |
2018-09-24 | $26.72 | $26.72 | $26.63 | $26.63 | $22.33 | 2,780 |
2018-09-21 | $26.72 | $26.72 | $26.72 | $26.72 | $22.41 | 532 |
2018-09-20 | $26.53 | $26.53 | $26.53 | $26.53 | $22.25 | 0 |
2018-09-19 | $26.53 | $26.53 | $26.53 | $26.53 | $22.25 | 100 |
2018-09-18 | $26.37 | $26.37 | $26.37 | $26.37 | $22.11 | 18 |
2018-09-17 | $26.45 | $26.45 | $26.37 | $26.37 | $22.11 | 815 |
2018-09-14 | $26.30 | $26.30 | $26.30 | $26.30 | $22.05 | 301 |
2018-09-13 | $26.36 | $26.37 | $26.32 | $26.32 | $22.07 | 416 |
2018-09-12 | $26.50 | $26.50 | $26.50 | $26.50 | $22.22 | 23 |
2018-09-11 | $26.40 | $26.50 | $26.40 | $26.50 | $22.22 | 7,420 |
2018-09-10 | $26.37 | $26.40 | $26.37 | $26.40 | $22.14 | 757 |
2018-09-07 | $26.41 | $26.41 | $26.41 | $26.41 | $22.15 | 200 |
2018-09-06 | $26.44 | $26.44 | $26.44 | $26.44 | $22.17 | 278 |
2018-09-05 | $26.49 | $26.53 | $26.49 | $26.53 | $22.25 | 1,164 |
2018-09-04 | $26.54 | $26.60 | $26.53 | $26.54 | $22.25 | 8,507 |
2018-08-31 | $26.77 | $26.77 | $26.77 | $26.77 | $22.45 | 568 |
2018-08-30 | $26.99 | $26.99 | $26.99 | $26.99 | $22.63 | 0 |
2018-08-29 | $26.99 | $26.99 | $26.99 | $26.99 | $22.63 | 200 |
2018-08-28 | $27.16 | $27.16 | $27.16 | $27.16 | $22.78 | 100 |
2018-08-27 | $27.11 | $27.11 | $27.10 | $27.11 | $22.73 | 3,842 |
2018-08-24 | $26.93 | $26.93 | $26.93 | $26.93 | $22.58 | 0 |
2018-08-23 | $26.93 | $26.93 | $26.93 | $26.93 | $22.58 | 0 |
2018-08-22 | $26.93 | $26.93 | $26.93 | $26.93 | $22.58 | 200 |
2018-08-21 | $26.86 | $26.86 | $26.86 | $26.86 | $22.52 | 0 |
2018-08-20 | $26.86 | $26.86 | $26.86 | $26.86 | $22.52 | 0 |
2018-08-17 | $26.86 | $26.86 | $26.86 | $26.86 | $22.52 | 0 |
2018-08-16 | $26.71 | $26.86 | $26.71 | $26.86 | $22.52 | 732 |
2018-08-15 | $26.99 | $26.99 | $26.99 | $26.99 | $22.63 | 0 |
2018-08-14 | $26.92 | $26.99 | $26.92 | $26.99 | $22.63 | 1,469 |
2018-08-13 | $27.00 | $27.00 | $26.84 | $26.85 | $22.52 | 622 |
2018-08-10 | $26.97 | $26.97 | $26.94 | $26.95 | $22.60 | 2,860 |
2018-08-09 | $26.97 | $26.97 | $26.97 | $26.97 | $22.62 | 500 |
2018-08-08 | $26.84 | $26.90 | $26.84 | $26.90 | $22.56 | 1,964 |
2018-08-07 | $26.96 | $26.96 | $26.96 | $26.96 | $22.61 | 521 |
2018-08-06 | $26.99 | $26.99 | $26.99 | $26.99 | $22.63 | 64 |
2018-08-03 | $27.00 | $27.09 | $26.99 | $26.99 | $22.63 | 5,510 |
2018-08-02 | $26.98 | $27.02 | $26.97 | $27.02 | $22.66 | 1,497 |
2018-08-01 | $27.06 | $27.09 | $26.94 | $26.94 | $22.59 | 11,178 |
2018-07-31 | $27.07 | $27.07 | $27.07 | $27.07 | $22.70 | 2,000 |
2018-07-30 | $26.88 | $26.89 | $26.87 | $26.88 | $22.54 | 9,800 |
2018-07-27 | $27.01 | $27.01 | $27.01 | $27.01 | $22.65 | 48,135 |
2018-07-26 | $27.13 | $27.13 | $27.12 | $27.12 | $22.74 | 837 |
2018-07-25 | $26.93 | $26.93 | $26.93 | $26.93 | $22.58 | 405 |
2018-07-24 | $27.01 | $27.01 | $27.01 | $27.01 | $22.65 | 0 |
2018-07-23 | $27.01 | $27.01 | $27.01 | $27.01 | $22.65 | 0 |
2018-07-20 | $27.01 | $27.01 | $27.01 | $27.01 | $22.65 | 200 |
2018-07-19 | $27.14 | $27.14 | $27.12 | $27.12 | $22.74 | 750 |
2018-07-18 | $27.22 | $27.22 | $27.22 | $27.22 | $22.82 | 0 |
2018-07-17 | $27.22 | $27.22 | $27.22 | $27.22 | $22.82 | 2 |
2018-07-16 | $27.22 | $27.22 | $27.22 | $27.22 | $22.82 | 22 |
2018-07-13 | $27.22 | $27.22 | $27.22 | $27.22 | $22.82 | 0 |
2018-07-12 | $27.22 | $27.22 | $27.22 | $27.22 | $22.82 | 600 |
2018-07-11 | $26.84 | $26.84 | $26.84 | $26.84 | $22.51 | 303 |
2018-07-10 | $26.65 | $26.65 | $26.65 | $26.65 | $22.35 | 10 |
2018-07-09 | $26.65 | $26.65 | $26.65 | $26.65 | $22.35 | 199 |
2018-07-06 | $26.65 | $26.65 | $26.65 | $26.65 | $22.35 | 58 |
2018-07-05 | $26.65 | $26.65 | $26.65 | $26.65 | $22.35 | 1 |
2018-07-03 | $26.79 | $26.80 | $26.65 | $26.65 | $22.35 | 6,672 |
2018-07-02 | $26.87 | $26.87 | $26.87 | $26.87 | $22.30 | 105 |
2018-06-29 | $26.90 | $26.90 | $26.90 | $26.90 | $22.33 | 0 |
2018-06-28 | $26.88 | $26.90 | $26.88 | $26.90 | $22.33 | 5,000 |
2018-06-27 | $26.86 | $26.86 | $26.80 | $26.80 | $22.24 | 29,100 |
2018-06-26 | $27.27 | $27.27 | $27.27 | $27.27 | $22.63 | 0 |
2018-06-25 | $27.27 | $27.27 | $27.27 | $27.27 | $22.63 | 0 |
2018-06-22 | $27.11 | $27.27 | $27.08 | $27.27 | $22.63 | 61,550 |
2018-06-21 | $27.04 | $27.04 | $27.04 | $27.04 | $22.44 | 0 |
2018-06-20 | $27.04 | $27.04 | $27.04 | $27.04 | $22.44 | 1,100 |
2018-06-19 | $26.83 | $26.83 | $26.83 | $26.83 | $22.27 | 10 |
2018-06-18 | $26.83 | $26.83 | $26.83 | $26.83 | $22.27 | 0 |
2018-06-15 | $26.83 | $26.83 | $26.83 | $26.83 | $22.27 | 0 |
2018-06-14 | $26.83 | $26.83 | $26.83 | $26.83 | $22.27 | 0 |
2018-06-13 | $26.86 | $26.96 | $26.83 | $26.83 | $22.27 | 3,985 |
2018-06-12 | $26.85 | $26.85 | $26.82 | $26.82 | $22.26 | 526 |
2018-06-11 | $26.93 | $26.93 | $26.91 | $26.91 | $22.33 | 330 |
2018-06-08 | $26.58 | $26.58 | $26.58 | $26.58 | $22.06 | 0 |
2018-06-07 | $26.58 | $26.58 | $26.58 | $26.58 | $22.06 | 0 |
2018-06-06 | $26.57 | $26.58 | $26.57 | $26.58 | $22.06 | 508 |
2018-06-05 | $26.42 | $26.61 | $26.42 | $26.61 | $22.09 | 1,356 |
2018-06-04 | $26.50 | $26.50 | $26.50 | $26.50 | $21.99 | 225 |
2018-06-01 | $26.45 | $26.45 | $26.45 | $26.45 | $21.95 | 0 |
2018-05-31 | $26.45 | $26.45 | $26.45 | $26.45 | $21.95 | 0 |
2018-05-30 | $26.45 | $26.45 | $26.45 | $26.45 | $21.95 | 2,930 |
2018-05-29 | $26.17 | $26.17 | $26.15 | $26.15 | $21.70 | 15,500 |
2018-05-25 | $26.64 | $26.64 | $26.64 | $26.64 | $22.11 | 0 |
2018-05-24 | $26.64 | $26.64 | $26.64 | $26.64 | $22.11 | 1,895 |
2018-05-23 | $26.64 | $26.64 | $26.62 | $26.63 | $22.10 | 3,530 |
2018-05-22 | $26.77 | $26.77 | $26.77 | $26.77 | $22.22 | 0 |
2018-05-21 | $26.77 | $26.77 | $26.77 | $26.77 | $22.22 | 0 |
2018-05-18 | $26.77 | $26.77 | $26.77 | $26.77 | $22.22 | 0 |
2018-05-17 | $26.74 | $26.77 | $26.74 | $26.77 | $22.22 | 2,240 |
2018-05-16 | $26.59 | $26.59 | $26.59 | $26.59 | $22.07 | 0 |
2018-05-15 | $26.61 | $26.61 | $26.59 | $26.59 | $22.07 | 394 |
2018-05-14 | $26.38 | $26.38 | $26.38 | $26.38 | $21.89 | 0 |
2018-05-11 | $26.40 | $26.40 | $26.38 | $26.38 | $21.89 | 3,052 |
2018-05-10 | $26.30 | $26.41 | $26.30 | $26.41 | $21.92 | 773 |
2018-05-09 | $25.90 | $25.90 | $25.90 | $25.90 | $21.50 | 0 |
2018-05-08 | $25.90 | $25.90 | $25.90 | $25.90 | $21.50 | 0 |
2018-05-07 | $25.90 | $25.90 | $25.90 | $25.90 | $21.50 | 0 |
2018-05-04 | $25.90 | $25.90 | $25.90 | $25.90 | $21.50 | 674 |
2018-05-03 | $25.61 | $25.61 | $25.61 | $25.61 | $21.26 | 80 |
2018-05-02 | $25.61 | $25.61 | $25.61 | $25.61 | $21.26 | 0 |
2018-05-01 | $25.68 | $25.68 | $25.61 | $25.61 | $21.26 | 265 |
2018-04-30 | $25.89 | $25.89 | $25.83 | $25.83 | $21.43 | 1,669 |
2018-04-27 | $25.75 | $25.78 | $25.74 | $25.78 | $21.40 | 13,175 |
2018-04-26 | $25.71 | $25.75 | $25.71 | $25.75 | $21.37 | 1,143 |
2018-04-25 | $25.55 | $25.55 | $25.55 | $25.55 | $21.21 | 0 |
2018-04-24 | $25.55 | $25.55 | $25.55 | $25.55 | $21.21 | 0 |
2018-04-23 | $25.55 | $25.55 | $25.55 | $25.55 | $21.21 | 100 |
2018-04-20 | $25.40 | $25.40 | $25.40 | $25.40 | $21.08 | 1,023 |
2018-04-19 | $25.51 | $25.51 | $25.51 | $25.51 | $21.17 | 0 |
2018-04-18 | $25.35 | $25.52 | $25.35 | $25.51 | $21.17 | 4,800 |
2018-04-17 | $25.22 | $25.23 | $25.22 | $25.22 | $20.93 | 2,120 |
2018-04-16 | $25.08 | $25.08 | $25.08 | $25.08 | $20.82 | 483 |
2018-04-13 | $25.14 | $25.14 | $25.07 | $25.07 | $20.81 | 1,540 |
2018-04-12 | $25.15 | $25.15 | $25.15 | $25.15 | $20.87 | 0 |
2018-04-11 | $25.15 | $25.15 | $25.15 | $25.15 | $20.87 | 0 |
2018-04-10 | $25.15 | $25.15 | $25.15 | $25.15 | $20.87 | 200 |
2018-04-09 | $25.25 | $25.25 | $25.15 | $25.15 | $20.87 | 7,355 |
2018-04-06 | $25.24 | $25.24 | $25.00 | $25.02 | $20.77 | 52,784 |
2018-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $20.75 | 80 |
2018-04-04 | $24.77 | $25.00 | $24.77 | $25.00 | $20.75 | 1,115 |
2018-04-03 | $25.11 | $25.11 | $24.86 | $24.88 | $20.65 | 18,207 |
2018-04-02 | $25.15 | $25.21 | $24.94 | $25.05 | $20.79 | 17,297 |
2018-03-29 | $25.23 | $25.23 | $25.23 | $25.23 | $20.94 | 1,038 |
2018-03-28 | $24.97 | $24.97 | $24.97 | $24.97 | $20.72 | 210 |
2018-03-27 | $25.08 | $25.08 | $25.08 | $25.08 | $20.82 | 0 |
2018-03-26 | $25.08 | $25.08 | $25.08 | $25.08 | $20.82 | 0 |
2018-03-23 | $25.08 | $25.08 | $25.08 | $25.08 | $20.82 | 2,650 |
2018-03-22 | $25.40 | $25.40 | $25.40 | $25.40 | $21.08 | 300 |
2018-03-21 | $25.81 | $25.81 | $25.80 | $25.81 | $21.42 | 610 |
2018-03-20 | $25.59 | $25.59 | $25.59 | $25.59 | $21.24 | 0 |
2018-03-19 | $25.90 | $25.90 | $25.58 | $25.59 | $21.24 | 11,663 |
2018-03-16 | $25.95 | $25.95 | $25.95 | $25.95 | $21.54 | 600 |
2018-03-15 | $25.85 | $25.85 | $25.85 | $25.85 | $21.46 | 115 |
2018-03-14 | $25.80 | $25.85 | $25.80 | $25.85 | $21.46 | 8,916 |
2018-03-13 | $25.66 | $25.66 | $25.66 | $25.66 | $21.30 | 0 |
2018-03-12 | $25.66 | $25.66 | $25.66 | $25.66 | $21.30 | 0 |
2018-03-09 | $25.67 | $25.67 | $25.66 | $25.66 | $21.30 | 1,327 |
2018-03-08 | $25.59 | $25.61 | $25.53 | $25.58 | $21.23 | 2,400 |
2018-03-07 | $25.63 | $25.65 | $25.63 | $25.65 | $21.29 | 3,450 |
2018-03-06 | $25.45 | $25.57 | $25.45 | $25.50 | $21.16 | 3,120 |
2018-03-05 | $25.16 | $25.55 | $25.16 | $25.55 | $21.21 | 4,310 |
2018-03-02 | $25.09 | $25.30 | $25.09 | $25.20 | $20.92 | 28,471 |
2018-03-01 | $25.34 | $25.44 | $25.22 | $25.25 | $20.96 | 41,314 |
2018-02-28 | $25.71 | $25.71 | $25.56 | $25.56 | $21.21 | 3,144 |
2018-02-27 | $25.73 | $25.73 | $25.73 | $25.73 | $21.35 | 0 |
2018-02-26 | $25.73 | $25.73 | $25.73 | $25.73 | $21.35 | 0 |
2018-02-23 | $25.72 | $25.73 | $25.72 | $25.73 | $21.35 | 7,000 |
2018-02-22 | $25.72 | $25.72 | $25.51 | $25.51 | $21.17 | 2,300 |
2018-02-21 | $25.64 | $25.64 | $25.60 | $25.60 | $21.25 | 1,791 |
2018-02-20 | $25.43 | $25.44 | $25.43 | $25.44 | $21.11 | 1,650 |
2018-02-16 | $25.35 | $25.38 | $25.35 | $25.38 | $21.06 | 6,220 |
2018-02-15 | $25.23 | $25.23 | $25.21 | $25.21 | $20.92 | 2,940 |
2018-02-14 | $25.23 | $25.29 | $25.23 | $25.29 | $20.99 | 2,848 |
2018-02-13 | $24.86 | $24.97 | $24.86 | $24.97 | $20.72 | 2,074 |
2018-02-12 | $24.96 | $25.04 | $24.96 | $25.04 | $20.78 | 9,920 |
2018-02-09 | $24.79 | $24.79 | $24.31 | $24.52 | $20.35 | 12,516 |
2018-02-08 | $24.92 | $24.94 | $24.79 | $24.80 | $20.58 | 1,445 |
2018-02-07 | $25.07 | $25.31 | $25.07 | $25.26 | $20.97 | 7,651 |
2018-02-06 | $24.81 | $25.31 | $24.75 | $25.31 | $21.01 | 3,405 |
2018-02-05 | $25.55 | $25.60 | $25.14 | $25.28 | $20.98 | 6,644 |
2018-02-02 | $26.00 | $26.00 | $25.66 | $25.66 | $21.30 | 12,030 |
2018-02-01 | $26.08 | $26.18 | $26.04 | $26.04 | $21.61 | 9,679 |
2018-01-31 | $26.24 | $26.26 | $26.22 | $26.22 | $21.76 | 1,243 |
2018-01-30 | $26.26 | $26.26 | $26.26 | $26.26 | $21.79 | 4,018 |
2018-01-29 | $26.54 | $26.56 | $26.44 | $26.44 | $21.94 | 3,900 |
2018-01-26 | $26.78 | $26.78 | $26.78 | $26.78 | $22.23 | 0 |
2018-01-25 | $26.78 | $26.78 | $26.78 | $26.78 | $22.23 | 0 |
2018-01-24 | $26.78 | $26.78 | $26.78 | $26.78 | $22.23 | 100 |
2018-01-23 | $26.97 | $26.97 | $26.97 | $26.97 | $22.38 | 60 |
2018-01-22 | $26.79 | $26.97 | $26.73 | $26.97 | $22.38 | 18,230 |
2018-01-19 | $26.72 | $26.72 | $26.72 | $26.72 | $22.18 | 0 |
2018-01-18 | $26.82 | $26.82 | $26.72 | $26.72 | $22.18 | 485 |
2018-01-17 | $26.76 | $26.76 | $26.76 | $26.76 | $22.21 | 300 |
2018-01-16 | $26.77 | $26.77 | $26.77 | $26.77 | $22.22 | 352 |
2018-01-12 | $26.76 | $26.76 | $26.76 | $26.76 | $22.21 | 1 |
2018-01-11 | $26.74 | $26.76 | $26.74 | $26.76 | $22.21 | 4,180 |
2018-01-10 | $26.70 | $26.70 | $26.70 | $26.70 | $22.16 | 0 |
2018-01-09 | $26.70 | $26.70 | $26.70 | $26.70 | $22.16 | 3 |
2018-01-08 | $26.75 | $26.75 | $26.70 | $26.70 | $22.16 | 2,296 |
2018-01-05 | $26.76 | $26.76 | $26.76 | $26.76 | $22.21 | 76 |
2018-01-04 | $26.76 | $26.76 | $26.76 | $26.76 | $22.21 | 8 |
2018-01-03 | $26.76 | $26.76 | $26.76 | $26.76 | $22.21 | 261 |
2018-01-02 | $26.55 | $26.60 | $26.46 | $26.60 | $22.07 | 9,131 |
2017-12-29 | $26.43 | $26.43 | $26.40 | $26.40 | $21.91 | 504 |
2017-12-28 | $26.45 | $26.45 | $26.45 | $26.45 | $21.95 | 400 |
2017-12-27 | $26.66 | $26.66 | $26.66 | $26.66 | $21.88 | 508 |
2017-12-26 | $26.69 | $26.73 | $26.69 | $26.73 | $21.94 | 595 |
2017-12-22 | $26.74 | $26.74 | $26.74 | $26.74 | $21.95 | 228 |
2017-12-21 | $26.76 | $26.76 | $26.69 | $26.69 | $21.91 | 2,006 |
2017-12-20 | $26.58 | $26.96 | $26.58 | $26.96 | $22.13 | 6,774 |
2017-12-19 | $26.70 | $26.73 | $26.70 | $26.73 | $21.94 | 814 |
2017-12-18 | $26.66 | $26.77 | $26.66 | $26.72 | $21.93 | 452 |
2017-12-15 | $26.66 | $26.66 | $26.66 | $26.66 | $21.88 | 1,516 |
2017-12-14 | $26.70 | $26.70 | $26.48 | $26.48 | $21.73 | 744 |
2017-12-13 | $26.75 | $26.78 | $26.70 | $26.70 | $21.91 | 5,019 |
2017-12-12 | $26.62 | $26.62 | $26.62 | $26.62 | $21.85 | 48 |
2017-12-11 | $26.62 | $26.62 | $26.62 | $26.62 | $21.85 | 1,100 |
2017-12-08 | $26.61 | $26.61 | $26.58 | $26.58 | $21.82 | 972 |
2017-12-07 | $26.42 | $26.42 | $26.42 | $26.42 | $21.68 | 142 |
2017-12-06 | $26.31 | $26.31 | $26.31 | $26.31 | $21.59 | 286 |
2017-12-05 | $26.30 | $26.30 | $26.30 | $26.30 | $21.59 | 225 |
2017-12-04 | $26.50 | $26.50 | $26.38 | $26.38 | $21.65 | 1,115 |
2017-12-01 | $26.50 | $26.60 | $26.40 | $26.57 | $21.81 | 11,328 |
2017-11-30 | $26.40 | $26.40 | $26.40 | $26.40 | $21.67 | 40 |
2017-11-29 | $26.40 | $26.40 | $26.40 | $26.40 | $21.67 | 0 |
2017-11-28 | $26.40 | $26.40 | $26.40 | $26.40 | $21.67 | 200 |
2017-11-27 | $26.58 | $26.58 | $26.58 | $26.58 | $21.81 | 0 |
2017-11-24 | $26.59 | $26.59 | $26.58 | $26.58 | $21.81 | 1,347 |
2017-11-22 | $26.52 | $26.52 | $26.52 | $26.52 | $21.77 | 200 |
2017-11-21 | $26.40 | $26.40 | $26.40 | $26.40 | $21.67 | 0 |
2017-11-20 | $26.40 | $26.40 | $26.40 | $26.40 | $21.67 | 2,800 |
2017-11-17 | $26.31 | $26.35 | $26.31 | $26.35 | $21.63 | 10,047 |
2017-11-16 | $26.19 | $26.31 | $26.19 | $26.31 | $21.59 | 5,050 |
2017-11-15 | $26.32 | $26.32 | $26.32 | $26.32 | $21.60 | 0 |
2017-11-14 | $26.30 | $26.33 | $26.30 | $26.32 | $21.60 | 3,390 |
2017-11-13 | $26.46 | $26.46 | $26.46 | $26.46 | $21.72 | 1 |
2017-11-10 | $26.46 | $26.46 | $26.46 | $26.46 | $21.72 | 0 |
2017-11-09 | $26.43 | $26.46 | $26.43 | $26.46 | $21.72 | 690 |
2017-11-08 | $26.49 | $26.49 | $26.49 | $26.49 | $21.74 | 0 |
2017-11-07 | $26.49 | $26.49 | $26.49 | $26.49 | $21.74 | 82 |
2017-11-06 | $26.46 | $26.49 | $26.46 | $26.49 | $21.74 | 872 |
2017-11-03 | $26.40 | $26.40 | $26.40 | $26.40 | $21.67 | 4,650 |
2017-11-02 | $26.40 | $26.41 | $26.39 | $26.41 | $21.68 | 10,223 |
2017-11-01 | $26.55 | $26.55 | $26.55 | $26.55 | $21.79 | 3,026 |
2017-10-31 | $26.46 | $26.49 | $26.46 | $26.49 | $21.74 | 625 |
2017-10-30 | $26.41 | $26.41 | $26.41 | $26.41 | $21.68 | 2,350 |
2017-10-27 | $26.21 | $26.21 | $26.21 | $26.21 | $21.51 | 0 |
2017-10-26 | $26.21 | $26.21 | $26.21 | $26.21 | $21.51 | 3,330 |
2017-10-25 | $26.15 | $26.15 | $26.15 | $26.15 | $21.46 | 2,650 |
2017-10-24 | $26.15 | $26.15 | $26.15 | $26.15 | $21.46 | 286 |
2017-10-23 | $26.15 | $26.15 | $26.15 | $26.15 | $21.46 | 300 |
2017-10-20 | $26.04 | $26.04 | $26.04 | $26.04 | $21.37 | 67 |
2017-10-19 | $26.04 | $26.05 | $26.04 | $26.04 | $21.37 | 600 |
2017-10-18 | $26.06 | $26.06 | $26.06 | $26.06 | $21.39 | 9 |
2017-10-17 | $26.05 | $26.06 | $26.05 | $26.06 | $21.39 | 1,800 |
2017-10-16 | $25.85 | $25.85 | $25.85 | $25.85 | $21.22 | 0 |
2017-10-13 | $25.85 | $25.85 | $25.85 | $25.85 | $21.22 | 0 |
2017-10-12 | $25.85 | $25.85 | $25.85 | $25.85 | $21.22 | 183 |
2017-10-11 | $25.95 | $25.95 | $25.95 | $25.95 | $21.30 | 0 |
2017-10-10 | $25.95 | $25.95 | $25.95 | $25.95 | $21.30 | 1,150 |
2017-10-09 | $25.80 | $25.80 | $25.80 | $25.80 | $21.17 | 0 |
2017-10-06 | $25.80 | $25.80 | $25.80 | $25.80 | $21.17 | 0 |
2017-10-05 | $25.80 | $25.80 | $25.80 | $25.80 | $21.17 | 0 |
2017-10-04 | $25.80 | $25.80 | $25.80 | $25.80 | $21.17 | 55 |
2017-10-03 | $25.85 | $25.86 | $25.80 | $25.80 | $21.17 | 5,640 |
2017-10-02 | $25.71 | $25.71 | $25.71 | $25.71 | $21.10 | 162 |
2017-09-29 | $25.70 | $25.71 | $25.70 | $25.71 | $21.10 | 4,650 |
2017-09-28 | $25.64 | $25.65 | $25.64 | $25.65 | $21.05 | 5,100 |
2017-09-27 | $25.46 | $25.51 | $25.46 | $25.51 | $20.94 | 3,600 |
2017-09-26 | $25.38 | $25.40 | $25.34 | $25.37 | $20.82 | 2,879 |
2017-09-25 | $25.27 | $25.36 | $25.27 | $25.35 | $20.81 | 6,903 |
2017-09-22 | $25.27 | $25.27 | $25.22 | $25.22 | $20.70 | 6,100 |
2017-09-21 | $25.23 | $25.34 | $25.23 | $25.34 | $20.80 | 3,900 |
2017-09-20 | $25.13 | $25.17 | $25.06 | $25.17 | $20.66 | 7,625 |
2017-09-19 | $24.93 | $25.03 | $24.93 | $25.03 | $20.54 | 2,703 |
2017-09-18 | $24.83 | $24.87 | $24.83 | $24.87 | $20.41 | 2,200 |
2017-09-15 | $24.69 | $24.82 | $24.68 | $24.75 | $20.31 | 7,709 |
2017-09-14 | $24.76 | $24.78 | $24.73 | $24.76 | $20.32 | 11,194 |
2017-09-13 | $24.71 | $24.75 | $24.69 | $24.69 | $20.26 | 3,065 |
2017-09-12 | $24.58 | $24.66 | $24.56 | $24.66 | $20.24 | 1,500 |
2017-09-11 | $24.51 | $24.60 | $24.50 | $24.51 | $20.12 | 6,350 |
2017-09-08 | $24.41 | $24.45 | $24.37 | $24.43 | $20.05 | 3,600 |
2017-09-07 | $24.48 | $24.50 | $24.46 | $24.47 | $20.08 | 1,190 |
2017-09-06 | $24.66 | $24.66 | $24.50 | $24.53 | $20.13 | 4,200 |
2017-09-05 | $24.68 | $24.68 | $24.68 | $24.68 | $20.26 | 0 |
2017-09-01 | $24.68 | $24.68 | $24.68 | $24.68 | $20.26 | 11 |
2017-08-31 | $24.68 | $24.68 | $24.68 | $24.68 | $20.26 | 0 |
2017-08-30 | $24.70 | $24.72 | $24.68 | $24.68 | $20.26 | 1,497 |
2017-08-29 | $24.49 | $24.55 | $24.49 | $24.55 | $20.15 | 2,000 |
2017-08-28 | $24.48 | $24.49 | $24.42 | $24.49 | $20.10 | 4,503 |
2017-08-25 | $24.59 | $24.59 | $24.58 | $24.58 | $20.17 | 400 |
2017-08-24 | $24.56 | $24.61 | $24.56 | $24.61 | $20.20 | 600 |
2017-08-23 | $24.57 | $24.65 | $24.57 | $24.58 | $20.17 | 2,910 |
2017-08-22 | $24.38 | $24.38 | $24.38 | $24.38 | $20.01 | 0 |
2017-08-21 | $24.38 | $24.38 | $24.38 | $24.38 | $20.01 | 10 |
2017-08-18 | $24.38 | $24.38 | $24.38 | $24.38 | $20.01 | 300 |
2017-08-17 | $24.68 | $24.68 | $24.68 | $24.68 | $20.26 | 0 |
2017-08-16 | $24.69 | $24.70 | $24.68 | $24.68 | $20.26 | 700 |
2017-08-15 | $24.67 | $24.67 | $24.67 | $24.67 | $20.25 | 6 |
2017-08-14 | $24.74 | $24.74 | $24.67 | $24.67 | $20.25 | 1,311 |
2017-08-11 | $24.49 | $24.49 | $24.49 | $24.49 | $20.10 | 100 |
2017-08-10 | $24.72 | $24.77 | $24.65 | $24.77 | $20.33 | 3,200 |
2017-08-09 | $24.88 | $24.88 | $24.82 | $24.82 | $20.37 | 900 |
2017-08-08 | $24.92 | $24.97 | $24.87 | $24.87 | $20.41 | 1,773 |
2017-08-07 | $24.91 | $24.91 | $24.91 | $24.91 | $20.44 | 1,500 |
2017-08-04 | $24.83 | $24.91 | $24.80 | $24.90 | $20.44 | 3,500 |
2017-08-03 | $24.88 | $24.88 | $24.88 | $24.88 | $20.42 | 220 |
2017-08-02 | $24.87 | $24.88 | $24.87 | $24.88 | $20.42 | 233 |
2017-08-01 | $24.60 | $24.79 | $24.60 | $24.79 | $20.34 | 1,008 |
2017-07-31 | $24.70 | $24.77 | $24.70 | $24.75 | $20.31 | 1,000 |
2017-07-28 | $24.61 | $24.61 | $24.60 | $24.60 | $20.19 | 1,000 |
2017-07-27 | $24.58 | $24.73 | $24.55 | $24.73 | $20.30 | 7,017 |
2017-07-26 | $24.84 | $24.84 | $24.84 | $24.84 | $20.39 | 794 |
2017-07-25 | $24.81 | $24.82 | $24.77 | $24.82 | $20.37 | 1,500 |
2017-07-24 | $24.64 | $24.64 | $24.64 | $24.64 | $20.22 | 100 |
2017-07-21 | $24.82 | $24.82 | $24.82 | $24.82 | $20.37 | 0 |
2017-07-20 | $24.82 | $24.82 | $24.82 | $24.82 | $20.37 | 0 |
2017-07-19 | $24.81 | $24.82 | $24.81 | $24.82 | $20.37 | 850 |
2017-07-18 | $24.69 | $24.69 | $24.69 | $24.69 | $20.26 | 0 |
2017-07-17 | $24.69 | $24.69 | $24.69 | $24.69 | $20.26 | 1,000 |
2017-07-14 | $24.61 | $24.61 | $24.61 | $24.61 | $20.20 | 15 |
2017-07-13 | $24.61 | $24.61 | $24.61 | $24.61 | $20.20 | 32 |
2017-07-12 | $24.61 | $24.61 | $24.61 | $24.61 | $20.20 | 0 |
2017-07-11 | $24.61 | $24.61 | $24.61 | $24.61 | $20.20 | 104 |
2017-07-10 | $24.38 | $24.38 | $24.38 | $24.38 | $20.01 | 77 |
2017-07-07 | $24.37 | $24.38 | $24.37 | $24.38 | $20.01 | 400 |
2017-07-06 | $24.52 | $24.52 | $24.51 | $24.52 | $20.12 | 416 |
2017-07-05 | $24.84 | $24.84 | $24.84 | $24.84 | $20.23 | 24 |
2017-07-03 | $24.84 | $24.84 | $24.84 | $24.84 | $20.23 | 71 |
2017-06-30 | $24.78 | $24.84 | $24.77 | $24.84 | $20.23 | 720 |
2017-06-29 | $24.95 | $24.95 | $24.90 | $24.91 | $20.29 | 411 |
2017-06-28 | $25.14 | $25.14 | $25.13 | $25.13 | $20.47 | 201 |
2017-06-27 | $25.05 | $25.08 | $24.99 | $24.99 | $20.35 | 5,644 |
2017-06-26 | $25.05 | $25.05 | $25.05 | $25.05 | $20.40 | 1 |
2017-06-23 | $24.94 | $25.05 | $24.87 | $25.05 | $20.40 | 1,140 |
2017-06-22 | $24.72 | $24.72 | $24.72 | $24.72 | $20.13 | 0 |
2017-06-21 | $24.72 | $24.72 | $24.72 | $24.72 | $20.13 | 0 |
2017-06-20 | $24.72 | $24.72 | $24.72 | $24.72 | $20.13 | 0 |
2017-06-19 | $24.72 | $24.72 | $24.72 | $24.72 | $20.13 | 0 |
2017-06-16 | $24.72 | $24.72 | $24.72 | $24.72 | $20.13 | 182 |
2017-06-15 | $24.72 | $24.72 | $24.72 | $24.72 | $20.13 | 500 |
2017-06-14 | $25.17 | $25.17 | $25.17 | $25.17 | $20.50 | 0 |
2017-06-13 | $25.17 | $25.17 | $25.17 | $25.17 | $20.50 | 0 |
2017-06-12 | $25.17 | $25.17 | $25.17 | $25.17 | $20.50 | 0 |
2017-06-09 | $25.17 | $25.17 | $25.17 | $25.17 | $20.50 | 0 |
2017-06-08 | $25.17 | $25.17 | $25.17 | $25.17 | $20.50 | 100 |
2017-06-07 | $25.28 | $25.28 | $25.28 | $25.28 | $20.59 | 900 |
2017-06-06 | $25.10 | $25.10 | $25.10 | $25.10 | $20.44 | 1,048 |
2017-06-05 | $25.20 | $25.20 | $25.16 | $25.16 | $20.49 | 1,967 |
2017-06-02 | $25.22 | $25.22 | $25.16 | $25.19 | $20.52 | 6,550 |
2017-06-01 | $25.05 | $25.05 | $25.05 | $25.05 | $20.40 | 389 |
2017-05-31 | $24.95 | $24.95 | $24.92 | $24.92 | $20.30 | 1,800 |
2017-05-30 | $25.20 | $25.20 | $25.03 | $25.04 | $20.40 | 5,100 |
2017-05-26 | $25.14 | $25.14 | $25.14 | $25.14 | $20.48 | 0 |
2017-05-25 | $25.14 | $25.14 | $25.14 | $25.14 | $20.48 | 0 |
2017-05-24 | $25.17 | $25.17 | $25.14 | $25.14 | $20.48 | 249 |
2017-05-23 | $25.28 | $25.28 | $25.28 | $25.28 | $20.59 | 215 |
2017-05-22 | $25.13 | $25.13 | $25.13 | $25.13 | $20.47 | 21 |
2017-05-19 | $25.13 | $25.13 | $25.13 | $25.13 | $20.47 | 400 |
2017-05-18 | $24.93 | $25.00 | $24.93 | $24.94 | $20.31 | 2,400 |
2017-05-17 | $25.09 | $25.09 | $25.00 | $25.00 | $20.36 | 1,100 |
2017-05-16 | $25.36 | $25.58 | $25.30 | $25.31 | $20.62 | 2,917 |
2017-05-15 | $25.36 | $25.36 | $25.36 | $25.36 | $20.66 | 0 |
2017-05-12 | $25.36 | $25.36 | $25.36 | $25.36 | $20.66 | 0 |
2017-05-11 | $25.40 | $25.47 | $25.36 | $25.36 | $20.66 | 2,036 |
2017-05-10 | $25.40 | $25.40 | $25.40 | $25.40 | $20.69 | 0 |
2017-05-09 | $25.52 | $25.52 | $25.40 | $25.40 | $20.69 | 345 |
2017-05-08 | $25.60 | $25.60 | $25.55 | $25.55 | $20.81 | 400 |
2017-05-05 | $25.46 | $25.47 | $25.41 | $25.45 | $20.73 | 2,748 |
2017-05-04 | $25.30 | $25.30 | $25.17 | $25.17 | $20.50 | 2,022 |
2017-05-03 | $25.40 | $25.40 | $25.39 | $25.39 | $20.68 | 435 |
2017-05-02 | $25.33 | $25.33 | $25.33 | $25.33 | $20.63 | 0 |
2017-05-01 | $25.36 | $25.46 | $25.33 | $25.33 | $20.63 | 8,148 |
2017-04-28 | $25.41 | $25.41 | $25.41 | $25.41 | $20.70 | 229 |
2017-04-27 | $25.40 | $25.40 | $25.29 | $25.30 | $20.61 | 5,257 |
2017-04-26 | $25.72 | $25.72 | $25.72 | $25.72 | $20.95 | 9 |
2017-04-25 | $25.72 | $25.72 | $25.72 | $25.72 | $20.95 | 9 |
2017-04-24 | $25.71 | $25.72 | $25.71 | $25.72 | $20.95 | 454 |
2017-04-21 | $25.29 | $25.29 | $25.29 | $25.29 | $20.60 | 0 |
2017-04-20 | $25.29 | $25.29 | $25.29 | $25.29 | $20.60 | 0 |
2017-04-19 | $25.29 | $25.29 | $25.29 | $25.29 | $20.60 | 0 |
2017-04-18 | $25.44 | $25.45 | $25.29 | $25.29 | $20.60 | 1,700 |
2017-04-17 | $25.57 | $25.57 | $25.57 | $25.57 | $20.83 | 261 |
2017-04-13 | $25.33 | $25.38 | $25.31 | $25.32 | $20.62 | 2,400 |
2017-04-12 | $25.63 | $25.63 | $25.63 | $25.63 | $20.88 | 3 |
2017-04-11 | $25.63 | $25.63 | $25.63 | $25.63 | $20.88 | 0 |
2017-04-10 | $25.63 | $25.63 | $25.63 | $25.63 | $20.88 | 1,000 |
2017-04-07 | $25.40 | $25.56 | $25.40 | $25.56 | $20.82 | 1,316 |
2017-04-06 | $25.53 | $25.53 | $25.53 | $25.53 | $20.79 | 0 |
2017-04-05 | $25.56 | $25.56 | $25.53 | $25.53 | $20.79 | 1,200 |
2017-04-04 | $25.48 | $25.48 | $25.42 | $25.45 | $20.73 | 2,443 |
2017-04-03 | $25.18 | $25.50 | $25.18 | $25.30 | $20.61 | 3,169 |
2017-03-31 | $25.40 | $25.43 | $25.38 | $25.38 | $20.67 | 1,080 |
2017-03-30 | $25.47 | $25.50 | $25.41 | $25.41 | $20.70 | 1,200 |
2017-03-29 | $25.41 | $25.48 | $25.41 | $25.48 | $20.75 | 5,766 |
2017-03-28 | $25.20 | $25.20 | $25.20 | $25.20 | $20.53 | 17 |
2017-03-27 | $25.20 | $25.20 | $25.20 | $25.20 | $20.53 | 59 |
2017-03-24 | $25.20 | $25.20 | $25.20 | $25.20 | $20.53 | 0 |
2017-03-23 | $25.20 | $25.20 | $25.20 | $25.20 | $20.53 | 202 |
2017-03-22 | $24.93 | $24.93 | $24.93 | $24.93 | $20.31 | 1 |
2017-03-21 | $25.29 | $25.29 | $24.88 | $24.93 | $20.31 | 1,428 |
2017-03-20 | $25.33 | $25.33 | $25.33 | $25.33 | $20.63 | 101 |
2017-03-17 | $25.45 | $25.45 | $25.45 | $25.45 | $20.73 | 49 |
2017-03-16 | $25.49 | $25.49 | $25.44 | $25.45 | $20.73 | 2,130 |
2017-03-15 | $25.21 | $25.30 | $25.21 | $25.30 | $20.61 | 2,967 |
2017-03-14 | $25.17 | $25.18 | $25.17 | $25.18 | $20.51 | 1,175 |
2017-03-13 | $25.39 | $25.47 | $25.37 | $25.37 | $20.66 | 540 |
2017-03-10 | $25.40 | $25.44 | $25.20 | $25.20 | $20.53 | 2,140 |
2017-03-09 | $25.49 | $25.49 | $25.27 | $25.36 | $20.66 | 7,500 |
2017-03-08 | $25.49 | $25.49 | $25.49 | $25.49 | $20.76 | 400 |
2017-03-07 | $25.54 | $25.54 | $25.53 | $25.53 | $20.79 | 1,321 |
2017-03-06 | $25.39 | $25.44 | $25.30 | $25.44 | $20.72 | 2,007 |
2017-03-03 | $25.33 | $25.43 | $25.33 | $25.42 | $20.70 | 1,310 |
2017-03-02 | $25.45 | $25.50 | $25.29 | $25.36 | $20.66 | 2,722 |
2017-03-01 | $25.29 | $25.41 | $25.27 | $25.41 | $20.70 | 6,541 |
2017-02-28 | $25.19 | $25.19 | $25.12 | $25.12 | $20.46 | 2,210 |
2017-02-27 | $25.26 | $25.26 | $25.26 | $25.26 | $20.58 | 20 |
2017-02-24 | $25.39 | $25.39 | $25.26 | $25.26 | $20.58 | 411 |
2017-02-23 | $25.76 | $25.76 | $25.76 | $25.76 | $20.98 | 246 |
2017-02-22 | $25.81 | $25.81 | $25.81 | $25.81 | $21.02 | 1,096 |
2017-02-21 | $25.88 | $25.88 | $25.87 | $25.87 | $21.07 | 1,025 |
2017-02-17 | $25.77 | $25.77 | $25.77 | $25.77 | $20.99 | 28,502 |
2017-02-16 | $25.81 | $25.81 | $25.80 | $25.80 | $21.01 | 385 |
2017-02-15 | $25.75 | $25.75 | $25.70 | $25.75 | $20.97 | 6,387 |
2017-02-14 | $25.68 | $25.68 | $25.68 | $25.68 | $20.92 | 0 |
2017-02-13 | $25.68 | $25.68 | $25.66 | $25.68 | $20.92 | 4,100 |
2017-02-10 | $25.42 | $25.42 | $25.42 | $25.42 | $20.70 | 0 |
2017-02-09 | $25.37 | $25.42 | $25.32 | $25.42 | $20.70 | 2,418 |
2017-02-08 | $25.19 | $25.24 | $25.19 | $25.24 | $20.56 | 1,591 |
2017-02-07 | $25.12 | $25.20 | $25.12 | $25.17 | $20.50 | 1,129 |
2017-02-06 | $25.20 | $25.20 | $25.20 | $25.20 | $20.53 | 4,021 |
2017-02-03 | $25.20 | $25.20 | $25.20 | $25.20 | $20.53 | 295 |
2017-02-02 | $25.07 | $25.07 | $25.05 | $25.05 | $20.40 | 1,054 |
2017-02-01 | $25.11 | $25.11 | $24.96 | $25.04 | $20.40 | 5,092 |
2017-01-31 | $25.06 | $25.06 | $25.06 | $25.06 | $20.41 | 80 |
2017-01-30 | $25.06 | $25.06 | $25.06 | $25.06 | $20.41 | 462 |
2017-01-27 | $25.44 | $25.44 | $25.38 | $25.38 | $20.67 | 2,600 |
2017-01-26 | $25.45 | $25.45 | $25.45 | $25.45 | $20.73 | 400 |
2017-01-25 | $25.51 | $25.52 | $25.51 | $25.52 | $20.79 | 300 |
2017-01-24 | $25.28 | $25.43 | $25.28 | $25.43 | $20.71 | 2,401 |
2017-01-23 | $25.27 | $25.27 | $25.27 | $25.27 | $20.58 | 120 |
2017-01-20 | $25.14 | $25.14 | $25.14 | $25.14 | $20.47 | 0 |
2017-01-19 | $25.14 | $25.14 | $25.14 | $25.14 | $20.47 | 27 |
2017-01-18 | $25.14 | $25.14 | $25.14 | $25.14 | $20.47 | 0 |
2017-01-17 | $25.12 | $25.14 | $25.12 | $25.14 | $20.47 | 804 |
2017-01-13 | $25.06 | $25.06 | $25.06 | $25.06 | $20.41 | 0 |
2017-01-12 | $25.06 | $25.06 | $25.06 | $25.06 | $20.41 | 290 |
2017-01-11 | $25.11 | $25.11 | $25.10 | $25.11 | $20.45 | 647 |
2017-01-10 | $25.09 | $25.12 | $25.08 | $25.08 | $20.43 | 3,660 |
2017-01-09 | $24.99 | $25.04 | $24.99 | $25.04 | $20.40 | 2,316 |
2017-01-06 | $25.28 | $25.28 | $25.17 | $25.17 | $20.50 | 798 |
2017-01-05 | $25.24 | $25.24 | $25.24 | $25.24 | $20.56 | 110 |
2017-01-04 | $25.16 | $25.17 | $25.16 | $25.17 | $20.50 | 1,402 |
2017-01-03 | $24.81 | $25.12 | $24.81 | $24.93 | $20.31 | 3,106 |
2016-12-30 | $25.09 | $25.09 | $24.99 | $24.99 | $20.35 | 1,228 |
2016-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
2016-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 511 |
2016-12-27 | $25.30 | $25.30 | $25.30 | $25.30 | $20.39 | 0 |
2016-12-23 | $25.30 | $25.30 | $25.30 | $25.30 | $20.39 | 0 |
2016-12-22 | $25.23 | $25.30 | $25.23 | $25.30 | $20.39 | 2,473 |
2016-12-21 | $25.15 | $25.15 | $25.15 | $25.15 | $20.27 | 900 |
2016-12-20 | $25.15 | $25.15 | $25.15 | $25.15 | $20.27 | 0 |
2016-12-19 | $25.18 | $25.18 | $25.15 | $25.15 | $20.27 | 3,089 |
2016-12-16 | $25.12 | $25.12 | $25.12 | $25.12 | $20.24 | 0 |
2016-12-15 | $24.96 | $25.13 | $24.96 | $25.12 | $20.24 | 9,284 |
2016-12-14 | $25.25 | $25.28 | $25.02 | $25.02 | $20.16 | 10,092 |
2016-12-13 | $25.29 | $25.36 | $25.24 | $25.33 | $20.42 | 19,346 |
2016-12-12 | $24.96 | $24.96 | $24.96 | $24.96 | $20.11 | 0 |
2016-12-09 | $24.96 | $24.96 | $24.96 | $24.96 | $20.11 | 26 |
2016-12-08 | $24.96 | $24.96 | $24.96 | $24.96 | $20.11 | 42 |
2016-12-07 | $24.96 | $24.96 | $24.96 | $24.96 | $20.11 | 425 |
2016-12-06 | $24.76 | $24.76 | $24.72 | $24.72 | $19.92 | 396 |
2016-12-05 | $24.67 | $24.75 | $24.67 | $24.75 | $19.95 | 489 |
2016-12-02 | $24.60 | $24.64 | $24.60 | $24.64 | $19.85 | 354,137 |
2016-12-01 | $24.85 | $24.85 | $24.63 | $24.63 | $19.85 | 6,017 |
2016-11-30 | $24.68 | $24.68 | $24.68 | $24.68 | $19.89 | 0 |
2016-11-29 | $24.68 | $24.68 | $24.68 | $24.68 | $19.89 | 52 |
2016-11-28 | $24.70 | $24.70 | $24.68 | $24.68 | $19.89 | 728 |
2016-11-25 | $24.31 | $24.31 | $24.31 | $24.31 | $19.59 | 0 |
2016-11-23 | $24.31 | $24.31 | $24.31 | $24.31 | $19.59 | 0 |
2016-11-22 | $24.31 | $24.31 | $24.31 | $24.31 | $19.59 | 0 |
2016-11-21 | $24.31 | $24.31 | $24.31 | $24.31 | $19.59 | 0 |
2016-11-18 | $24.31 | $24.31 | $24.31 | $24.31 | $19.59 | 0 |
2016-11-17 | $24.31 | $24.31 | $24.31 | $24.31 | $19.59 | 467 |
2016-11-16 | $24.08 | $24.13 | $24.03 | $24.05 | $19.38 | 11,148 |
2016-11-15 | $24.12 | $24.12 | $24.11 | $24.11 | $19.43 | 3,088 |
2016-11-14 | $23.76 | $23.76 | $23.76 | $23.76 | $19.15 | 0 |
2016-11-11 | $23.76 | $23.76 | $23.76 | $23.76 | $19.15 | 60 |
2016-11-10 | $23.76 | $23.76 | $23.76 | $23.76 | $19.15 | 0 |
2016-11-09 | $23.76 | $23.76 | $23.76 | $23.76 | $19.15 | 0 |
2016-11-08 | $23.76 | $23.76 | $23.76 | $23.76 | $19.15 | 0 |
2016-11-07 | $23.76 | $23.76 | $23.76 | $23.76 | $19.15 | 0 |
2016-11-04 | $23.76 | $23.76 | $23.76 | $23.76 | $19.15 | 283 |
2016-11-03 | $23.84 | $23.84 | $23.84 | $23.84 | $19.21 | 138 |
2016-11-02 | $24.01 | $24.01 | $24.01 | $24.01 | $19.35 | 599 |
2016-11-01 | $24.22 | $24.22 | $24.21 | $24.22 | $19.52 | 921 |
2016-10-31 | $24.14 | $24.14 | $24.14 | $24.14 | $19.45 | 0 |
2016-10-28 | $24.14 | $24.14 | $24.14 | $24.14 | $19.45 | 0 |
2016-10-27 | $24.14 | $24.14 | $24.14 | $24.14 | $19.45 | 0 |
2016-10-26 | $24.14 | $24.14 | $24.14 | $24.14 | $19.45 | 1 |
2016-10-25 | $24.14 | $24.14 | $24.14 | $24.14 | $19.45 | 0 |
2016-10-24 | $24.14 | $24.14 | $24.14 | $24.14 | $19.45 | 0 |
2016-10-21 | $24.13 | $24.14 | $24.12 | $24.14 | $19.45 | 900 |
2016-10-20 | $24.13 | $24.13 | $24.13 | $24.13 | $19.45 | 0 |
2016-10-19 | $24.07 | $24.18 | $24.06 | $24.13 | $19.45 | 13,438 |
2016-10-18 | $23.86 | $23.86 | $23.84 | $23.84 | $19.21 | 246 |
2016-10-17 | $23.75 | $23.75 | $23.75 | $23.75 | $19.14 | 64 |
2016-10-14 | $23.78 | $23.78 | $23.75 | $23.75 | $19.14 | 504 |
2016-10-13 | $23.85 | $23.85 | $23.85 | $23.85 | $19.22 | 279 |
2016-10-12 | $23.74 | $23.74 | $23.74 | $23.74 | $19.13 | 69 |
2016-10-11 | $23.74 | $23.74 | $23.74 | $23.74 | $19.13 | 173 |
2016-10-10 | $23.86 | $23.86 | $23.86 | $23.86 | $19.23 | 100 |
2016-10-07 | $23.88 | $23.99 | $23.63 | $23.73 | $19.12 | 15,744 |
2016-10-06 | $23.99 | $23.99 | $23.99 | $23.99 | $19.33 | 0 |
2016-10-05 | $24.02 | $24.05 | $23.99 | $23.99 | $19.33 | 6,823 |
2016-10-04 | $23.75 | $23.90 | $23.75 | $23.90 | $19.26 | 561 |
2016-10-03 | $24.13 | $24.13 | $23.83 | $23.88 | $19.24 | 6,717 |
2016-09-30 | $24.13 | $24.13 | $24.13 | $24.13 | $19.45 | 0 |
2016-09-29 | $24.14 | $24.23 | $24.13 | $24.13 | $19.45 | 1,513 |
2016-09-28 | $23.61 | $23.61 | $23.61 | $23.61 | $19.03 | 0 |
2016-09-27 | $23.61 | $23.61 | $23.61 | $23.61 | $19.03 | 165 |
2016-09-26 | $23.88 | $23.88 | $23.88 | $23.88 | $19.24 | 1,527 |
2016-09-23 | $23.86 | $23.98 | $23.85 | $23.98 | $19.32 | 5,967 |
2016-09-22 | $23.67 | $23.67 | $23.67 | $23.67 | $19.07 | 0 |
2016-09-21 | $23.74 | $23.74 | $23.67 | $23.67 | $19.07 | 26,843 |
2016-09-20 | $23.53 | $23.53 | $23.51 | $23.51 | $18.95 | 3,410 |
2016-09-19 | $23.68 | $23.68 | $23.68 | $23.68 | $19.08 | 149 |
2016-09-16 | $23.56 | $23.60 | $23.48 | $23.55 | $18.98 | 15,870 |
2016-09-15 | $23.50 | $23.56 | $23.50 | $23.56 | $18.99 | 13,231 |
2016-09-14 | $23.59 | $23.59 | $23.59 | $23.59 | $19.01 | 0 |
2016-09-13 | $23.59 | $23.59 | $23.59 | $23.59 | $19.01 | 0 |
2016-09-12 | $23.59 | $23.59 | $23.59 | $23.59 | $19.01 | 0 |
2016-09-09 | $23.64 | $23.64 | $23.50 | $23.59 | $19.01 | 6,402 |
2016-09-08 | $23.93 | $23.93 | $23.93 | $23.93 | $19.28 | 0 |
2016-09-07 | $24.02 | $24.09 | $23.93 | $23.93 | $19.28 | 2,048 |
2016-09-06 | $24.15 | $24.15 | $23.95 | $23.95 | $19.30 | 1,046 |
2016-09-02 | $23.87 | $23.87 | $23.87 | $23.87 | $19.24 | 30 |
2016-09-01 | $23.70 | $23.88 | $23.70 | $23.87 | $19.24 | 2,958 |
2016-08-31 | $23.60 | $23.60 | $23.58 | $23.58 | $19.00 | 400 |
2016-08-30 | $23.70 | $23.70 | $23.70 | $23.70 | $19.10 | 0 |
2016-08-29 | $23.70 | $23.70 | $23.70 | $23.70 | $19.10 | 1 |
2016-08-26 | $23.70 | $23.70 | $23.70 | $23.70 | $19.10 | 0 |
2016-08-25 | $23.70 | $23.70 | $23.70 | $23.70 | $19.10 | 3 |
2016-08-24 | $23.70 | $23.70 | $23.70 | $23.70 | $19.10 | 208 |
2016-08-23 | $23.81 | $23.81 | $23.81 | $23.81 | $19.19 | 12 |
2016-08-22 | $23.81 | $23.81 | $23.81 | $23.81 | $19.19 | 0 |
2016-08-19 | $23.81 | $23.81 | $23.81 | $23.81 | $19.19 | 0 |
2016-08-18 | $23.81 | $23.81 | $23.81 | $23.81 | $19.19 | 0 |
2016-08-17 | $23.81 | $23.81 | $23.81 | $23.81 | $19.19 | 0 |
2016-08-16 | $23.81 | $23.81 | $23.81 | $23.81 | $19.19 | 593 |
2016-08-15 | $24.18 | $24.18 | $24.16 | $24.16 | $19.47 | 2,558 |
2016-08-12 | $23.81 | $23.81 | $23.76 | $23.76 | $19.15 | 1,605 |
2016-08-11 | $23.40 | $23.40 | $23.40 | $23.40 | $18.85 | 0 |
2016-08-10 | $23.40 | $23.40 | $23.40 | $23.40 | $18.85 | 0 |
2016-08-09 | $23.40 | $23.40 | $23.40 | $23.40 | $18.85 | 0 |
2016-08-08 | $23.40 | $23.40 | $23.40 | $23.40 | $18.85 | 0 |
2016-08-05 | $23.47 | $23.48 | $23.40 | $23.40 | $18.85 | 6,560 |
2016-08-04 | $23.25 | $23.25 | $23.25 | $23.25 | $18.74 | 0 |
2016-08-03 | $23.25 | $23.25 | $23.25 | $23.25 | $18.74 | 0 |
2016-08-02 | $23.25 | $23.25 | $23.25 | $23.25 | $18.74 | 19 |
2016-08-01 | $23.52 | $23.52 | $23.25 | $23.25 | $18.74 | 1,624 |
2016-07-29 | $23.21 | $23.34 | $23.21 | $23.24 | $18.73 | 1,900 |
2016-07-28 | $23.36 | $23.36 | $23.36 | $23.36 | $18.83 | 0 |
2016-07-27 | $23.36 | $23.36 | $23.36 | $23.36 | $18.83 | 0 |
2016-07-26 | $23.36 | $23.36 | $23.36 | $23.36 | $18.83 | 0 |
2016-07-25 | $23.36 | $23.36 | $23.36 | $23.36 | $18.83 | 213 |
2016-07-22 | $23.33 | $23.33 | $23.33 | $23.33 | $18.80 | 0 |
2016-07-21 | $23.40 | $23.40 | $23.33 | $23.33 | $18.80 | 1,695 |
2016-07-20 | $23.30 | $23.30 | $23.30 | $23.30 | $18.78 | 50 |
2016-07-19 | $23.25 | $23.30 | $23.23 | $23.30 | $18.78 | 1,376 |
2016-07-18 | $23.40 | $23.40 | $23.40 | $23.40 | $18.86 | 183 |
2016-07-15 | $23.30 | $23.35 | $23.30 | $23.35 | $18.82 | 1,191 |
2016-07-14 | $23.22 | $23.22 | $23.22 | $23.22 | $18.71 | 150 |
2016-07-13 | $23.24 | $23.24 | $23.22 | $23.22 | $18.71 | 323 |
2016-07-12 | $23.20 | $23.20 | $23.12 | $23.15 | $18.66 | 939 |
2016-07-11 | $22.99 | $23.11 | $22.91 | $23.08 | $18.60 | 1,900 |
2016-07-08 | $22.79 | $22.91 | $22.79 | $22.91 | $18.46 | 1,201 |
2016-07-07 | $22.74 | $22.74 | $22.74 | $22.74 | $18.33 | 800 |
2016-07-06 | $22.80 | $22.80 | $22.49 | $22.49 | $18.12 | 1,350 |
2016-07-05 | $23.05 | $23.05 | $22.80 | $22.80 | $18.22 | 333 |
2016-07-01 | $22.80 | $23.03 | $22.74 | $23.03 | $18.40 | 3,608 |
2016-06-30 | $22.79 | $22.79 | $22.78 | $22.78 | $18.21 | 1,969 |
2016-06-29 | $22.56 | $22.56 | $22.56 | $22.56 | $18.03 | 20 |
2016-06-28 | $22.56 | $22.56 | $22.56 | $22.56 | $18.03 | 0 |
2016-06-27 | $22.56 | $22.56 | $22.56 | $22.56 | $18.03 | 0 |
2016-06-24 | $22.56 | $22.56 | $22.56 | $22.56 | $18.03 | 56 |
2016-06-23 | $22.56 | $22.56 | $22.56 | $22.56 | $18.03 | 0 |
2016-06-22 | $22.56 | $22.56 | $22.56 | $22.56 | $18.03 | 0 |
2016-06-21 | $22.56 | $22.56 | $22.56 | $22.56 | $18.03 | 0 |
2016-06-20 | $22.56 | $22.56 | $22.56 | $22.56 | $18.03 | 0 |
2016-06-17 | $22.56 | $22.56 | $22.56 | $22.56 | $18.03 | 440 |
2016-06-16 | $22.72 | $22.72 | $22.72 | $22.72 | $18.16 | 0 |
2016-06-15 | $22.72 | $22.72 | $22.72 | $22.72 | $18.16 | 0 |
2016-06-14 | $22.72 | $22.72 | $22.72 | $22.72 | $18.16 | 1,100 |
2016-06-13 | $22.78 | $22.78 | $22.78 | $22.78 | $18.20 | 0 |
2016-06-10 | $22.78 | $22.78 | $22.78 | $22.78 | $18.20 | 0 |
2016-06-09 | $22.78 | $22.78 | $22.78 | $22.78 | $18.20 | 0 |
2016-06-08 | $22.78 | $22.78 | $22.78 | $22.78 | $18.20 | 0 |
2016-06-07 | $22.78 | $22.78 | $22.78 | $22.78 | $18.20 | 0 |
2016-06-06 | $22.78 | $22.78 | $22.78 | $22.78 | $18.20 | 0 |
2016-06-03 | $22.78 | $22.78 | $22.78 | $22.78 | $18.20 | 0 |
2016-06-02 | $22.78 | $22.78 | $22.78 | $22.78 | $18.20 | 0 |
2016-06-01 | $22.78 | $22.78 | $22.78 | $22.78 | $18.20 | 0 |
2016-05-31 | $22.78 | $22.78 | $22.78 | $22.78 | $18.20 | 100 |
2016-05-27 | $22.77 | $22.77 | $22.77 | $22.77 | $18.20 | 0 |
2016-05-26 | $22.77 | $22.77 | $22.77 | $22.77 | $18.20 | 100 |
2016-05-25 | $22.79 | $22.80 | $22.79 | $22.80 | $18.22 | 239 |
2016-05-24 | $22.68 | $22.68 | $22.60 | $22.60 | $18.06 | 400 |
2016-05-23 | $22.15 | $22.15 | $22.15 | $22.15 | $17.70 | 0 |
2016-05-20 | $22.15 | $22.15 | $22.15 | $22.15 | $17.70 | 0 |
2016-05-19 | $22.19 | $22.19 | $22.15 | $22.15 | $17.70 | 200 |
2016-05-18 | $22.44 | $22.44 | $22.44 | $22.44 | $17.93 | 100 |
2016-05-17 | $22.31 | $22.31 | $22.31 | $22.31 | $17.83 | 0 |
2016-05-16 | $22.31 | $22.31 | $22.31 | $22.31 | $17.83 | 0 |
2016-05-13 | $22.31 | $22.31 | $22.31 | $22.31 | $17.83 | 100 |
2016-05-12 | $22.03 | $22.03 | $22.03 | $22.03 | $17.60 | 0 |
2016-05-11 | $22.03 | $22.03 | $22.03 | $22.03 | $17.60 | 0 |
2016-05-10 | $22.03 | $22.03 | $22.03 | $22.03 | $17.60 | 0 |
2016-05-09 | $22.03 | $22.03 | $22.03 | $22.03 | $17.60 | 17 |
2016-05-06 | $22.03 | $22.03 | $22.03 | $22.03 | $17.60 | 0 |
2016-05-05 | $22.22 | $22.22 | $22.03 | $22.03 | $17.60 | 284 |
2016-05-04 | $22.12 | $22.12 | $22.12 | $22.12 | $17.68 | 0 |
2016-05-03 | $22.12 | $22.12 | $22.12 | $22.12 | $17.68 | 106 |
2016-05-02 | $22.46 | $22.49 | $22.45 | $22.45 | $17.94 | 500 |
2016-04-29 | $22.46 | $22.46 | $22.46 | $22.46 | $17.95 | 73 |
2016-04-28 | $22.98 | $22.98 | $22.39 | $22.46 | $17.95 | 300 |
2016-04-27 | $22.49 | $22.56 | $22.49 | $22.56 | $18.03 | 400 |
2016-04-26 | $22.51 | $22.51 | $22.51 | $22.51 | $17.99 | 133 |
2016-04-25 | $22.39 | $22.39 | $22.39 | $22.39 | $17.89 | 100 |
2016-04-22 | $22.55 | $22.55 | $22.51 | $22.51 | $17.99 | 300 |
2016-04-21 | $21.98 | $21.98 | $21.98 | $21.98 | $17.56 | 0 |
2016-04-20 | $21.98 | $21.98 | $21.98 | $21.98 | $17.56 | 0 |
2016-04-19 | $21.98 | $21.98 | $21.98 | $21.98 | $17.56 | 0 |
2016-04-18 | $21.98 | $21.98 | $21.98 | $21.98 | $17.56 | 0 |
2016-04-15 | $21.98 | $21.98 | $21.98 | $21.98 | $17.56 | 0 |
2016-04-14 | $21.98 | $21.98 | $21.98 | $21.98 | $17.56 | 0 |
2016-04-13 | $21.98 | $21.98 | $21.98 | $21.98 | $17.56 | 0 |
2016-04-12 | $21.90 | $21.98 | $21.90 | $21.98 | $17.56 | 200 |
2016-04-11 | $21.45 | $21.45 | $21.45 | $21.45 | $17.14 | 0 |
2016-04-08 | $21.45 | $21.45 | $21.45 | $21.45 | $17.14 | 1 |
2016-04-07 | $21.45 | $21.45 | $21.45 | $21.45 | $17.14 | 100 |
2016-04-06 | $21.52 | $21.52 | $21.44 | $21.44 | $17.13 | 200 |
2016-04-05 | $21.55 | $21.55 | $21.55 | $21.55 | $17.22 | 100 |
2016-04-04 | $21.72 | $21.72 | $21.72 | $21.72 | $17.36 | 0 |
2016-04-01 | $21.72 | $21.72 | $21.72 | $21.72 | $17.36 | 1,393 |
2016-03-31 | $21.93 | $21.93 | $21.93 | $21.93 | $17.52 | 0 |
2016-03-30 | $21.93 | $21.93 | $21.93 | $21.93 | $17.52 | 0 |
2016-03-29 | $21.93 | $21.93 | $21.93 | $21.93 | $17.52 | 0 |
2016-03-28 | $21.93 | $21.93 | $21.93 | $21.93 | $17.52 | 1 |
2016-03-24 | $21.93 | $21.93 | $21.93 | $21.93 | $17.52 | 0 |
2016-03-23 | $21.93 | $21.93 | $21.93 | $21.93 | $17.52 | 0 |
2016-03-22 | $21.93 | $21.93 | $21.93 | $21.93 | $17.52 | 0 |
2016-03-21 | $21.93 | $21.93 | $21.93 | $21.93 | $17.52 | 0 |
2016-03-18 | $21.93 | $21.93 | $21.93 | $21.93 | $17.52 | 134 |
2016-03-17 | $21.96 | $21.96 | $21.96 | $21.96 | $17.55 | 0 |
2016-03-16 | $21.96 | $21.96 | $21.96 | $21.96 | $17.55 | 0 |
2016-03-15 | $21.96 | $21.96 | $21.96 | $21.96 | $17.55 | 2 |
2016-03-14 | $21.96 | $21.96 | $21.96 | $21.96 | $17.55 | 0 |
2016-03-11 | $21.96 | $21.96 | $21.96 | $21.96 | $17.55 | 191 |
2016-03-10 | $21.73 | $21.73 | $21.73 | $21.73 | $17.37 | 0 |
2016-03-09 | $21.74 | $21.75 | $21.73 | $21.73 | $17.37 | 3,044 |
2016-03-08 | $21.67 | $21.67 | $21.67 | $21.67 | $17.32 | 0 |
2016-03-07 | $21.62 | $21.67 | $21.62 | $21.67 | $17.32 | 1,108 |
2016-03-04 | $21.42 | $21.42 | $21.42 | $21.42 | $17.12 | 1,950 |
2016-03-03 | $21.25 | $21.25 | $21.23 | $21.23 | $16.97 | 2,900 |
2016-03-02 | $20.83 | $20.99 | $20.83 | $20.99 | $16.77 | 2,500 |
2016-03-01 | $21.00 | $21.00 | $21.00 | $21.00 | $16.78 | 242 |
2016-02-29 | $20.71 | $20.71 | $20.71 | $20.71 | $16.55 | 0 |
2016-02-26 | $20.71 | $20.71 | $20.71 | $20.71 | $16.55 | 0 |
2016-02-25 | $20.71 | $20.71 | $20.71 | $20.71 | $16.55 | 300 |
2016-02-24 | $20.86 | $20.86 | $20.86 | $20.86 | $16.67 | 0 |
2016-02-23 | $20.86 | $20.86 | $20.86 | $20.86 | $16.67 | 10 |
2016-02-22 | $20.86 | $20.86 | $20.86 | $20.86 | $16.67 | 0 |
2016-02-19 | $20.86 | $20.86 | $20.86 | $20.86 | $16.67 | 0 |
2016-02-18 | $20.85 | $20.86 | $20.85 | $20.86 | $16.67 | 359,805 |
2016-02-17 | $20.81 | $20.82 | $20.81 | $20.82 | $16.64 | 4,500 |
2016-02-16 | $19.34 | $19.34 | $19.34 | $19.34 | $15.46 | 7 |
2016-02-12 | $19.34 | $19.34 | $19.34 | $19.34 | $15.46 | 0 |
2016-02-11 | $19.40 | $19.45 | $19.34 | $19.34 | $15.46 | 3,470 |
2016-02-10 | $19.88 | $19.88 | $19.79 | $19.79 | $15.81 | 900 |
2016-02-09 | $20.18 | $20.18 | $20.18 | $20.18 | $16.13 | 0 |
2016-02-08 | $20.18 | $20.18 | $20.18 | $20.18 | $16.13 | 949 |
2016-02-05 | $20.60 | $20.61 | $20.51 | $20.59 | $16.45 | 20,160 |
2016-02-04 | $20.65 | $20.65 | $20.65 | $20.65 | $16.50 | 2,442 |
2016-02-03 | $20.42 | $20.42 | $20.42 | $20.42 | $16.32 | 0 |
2016-02-02 | $20.42 | $20.42 | $20.42 | $20.42 | $16.32 | 0 |
2016-02-01 | $20.42 | $20.43 | $20.40 | $20.42 | $16.32 | 13,712 |
2016-01-29 | $20.43 | $20.43 | $20.43 | $20.43 | $16.33 | 0 |
2016-01-28 | $20.43 | $20.43 | $20.43 | $20.43 | $16.33 | 150 |
2016-01-27 | $19.99 | $19.99 | $19.99 | $19.99 | $15.97 | 0 |
2016-01-26 | $19.86 | $20.00 | $19.86 | $19.99 | $15.97 | 1,200 |
2016-01-25 | $19.83 | $19.92 | $19.83 | $19.88 | $15.89 | 5,204 |
2016-01-22 | $19.57 | $19.57 | $19.57 | $19.57 | $15.64 | 0 |
2016-01-21 | $19.57 | $19.57 | $19.57 | $19.57 | $15.64 | 0 |
2016-01-20 | $19.57 | $19.57 | $19.57 | $19.57 | $15.64 | 0 |
2016-01-19 | $19.57 | $19.57 | $19.57 | $19.57 | $15.64 | 0 |
2016-01-15 | $19.57 | $19.57 | $19.57 | $19.57 | $15.64 | 1,300 |
2016-01-14 | $20.82 | $20.82 | $20.82 | $20.82 | $16.64 | 0 |
2016-01-13 | $20.82 | $20.82 | $20.82 | $20.82 | $16.64 | 0 |
2016-01-12 | $20.82 | $20.82 | $20.82 | $20.82 | $16.64 | 0 |
2016-01-11 | $20.82 | $20.82 | $20.82 | $20.82 | $16.64 | 50 |
2016-01-08 | $20.82 | $20.82 | $20.82 | $20.82 | $16.64 | 0 |
2016-01-07 | $20.82 | $20.82 | $20.82 | $20.82 | $16.64 | 1 |
2016-01-06 | $20.82 | $20.82 | $20.82 | $20.82 | $16.64 | 0 |
2016-01-05 | $20.82 | $20.82 | $20.82 | $20.82 | $16.64 | 0 |
2016-01-04 | $20.82 | $20.82 | $20.82 | $20.82 | $16.64 | 269 |
2015-12-31 | $21.05 | $21.11 | $21.05 | $21.10 | $16.86 | 1,041 |
2015-12-30 | $21.55 | $21.55 | $21.55 | $21.55 | $17.23 | 0 |
2015-12-29 | $21.55 | $21.55 | $21.55 | $21.55 | $17.23 | 0 |
2015-12-28 | $21.55 | $21.55 | $21.55 | $21.55 | $17.23 | 0 |
2015-12-24 | $21.83 | $21.83 | $21.83 | $21.83 | $17.23 | 2,450 |
2015-12-23 | $21.71 | $21.71 | $21.71 | $21.71 | $17.13 | 800 |
2015-12-22 | $21.41 | $21.41 | $21.41 | $21.41 | $16.89 | 0 |
2015-12-21 | $21.41 | $21.41 | $21.41 | $21.41 | $16.89 | 0 |
2015-12-18 | $21.41 | $21.41 | $21.41 | $21.41 | $16.89 | 895 |
2015-12-17 | $21.58 | $21.58 | $21.58 | $21.58 | $17.03 | 168 |
2015-12-16 | $21.13 | $21.13 | $21.13 | $21.13 | $16.67 | 0 |
2015-12-15 | $21.13 | $21.13 | $21.13 | $21.13 | $16.67 | 520 |
2015-12-14 | $20.72 | $20.72 | $20.72 | $20.72 | $16.35 | 9,900 |
2015-12-11 | $21.11 | $21.27 | $21.01 | $21.07 | $16.63 | 8,120 |
2015-12-10 | $21.76 | $21.76 | $21.76 | $21.76 | $17.17 | 1 |
2015-12-09 | $21.76 | $21.76 | $21.76 | $21.76 | $17.17 | 0 |
2015-12-08 | $21.76 | $21.76 | $21.76 | $21.76 | $17.17 | 0 |
2015-12-07 | $21.76 | $21.76 | $21.76 | $21.76 | $17.17 | 27 |
2015-12-04 | $21.76 | $21.76 | $21.76 | $21.76 | $17.17 | 0 |
2015-12-03 | $21.74 | $21.76 | $21.72 | $21.76 | $17.17 | 1,333 |
2015-12-02 | $22.29 | $22.29 | $22.11 | $22.11 | $17.45 | 3,000 |
2015-12-01 | $22.83 | $22.83 | $22.83 | $22.83 | $17.27 | 0 |
2015-11-30 | $22.83 | $22.83 | $22.83 | $22.83 | $17.27 | 0 |
2015-11-27 | $22.83 | $22.83 | $22.83 | $22.83 | $17.27 | 0 |
2015-11-25 | $22.89 | $22.91 | $22.83 | $22.83 | $17.27 | 2,345 |
2015-11-24 | $22.81 | $22.91 | $22.74 | $22.89 | $17.32 | 7,052 |
2015-11-23 | $22.89 | $22.89 | $22.89 | $22.89 | $17.32 | 0 |
2015-11-20 | $22.89 | $22.89 | $22.89 | $22.89 | $17.32 | 607 |
2015-11-19 | $22.46 | $22.46 | $22.46 | $22.46 | $16.99 | 50 |
2015-11-18 | $22.46 | $22.46 | $22.46 | $22.46 | $16.99 | 0 |
2015-11-17 | $22.46 | $22.46 | $22.46 | $22.46 | $16.99 | 0 |
2015-11-16 | $22.44 | $22.47 | $22.43 | $22.46 | $16.99 | 12,426 |
2015-11-13 | $22.48 | $22.48 | $22.48 | $22.48 | $17.01 | 0 |
2015-11-12 | $22.48 | $22.48 | $22.48 | $22.48 | $17.01 | 1,550 |
2015-11-11 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-11-10 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-11-09 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-11-06 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-11-05 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-11-04 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-11-03 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-11-02 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-10-30 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-10-29 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-10-28 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-10-27 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-10-26 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-10-23 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-10-22 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-10-21 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-10-20 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 75 |
2015-10-19 | $23.69 | $23.69 | $23.69 | $23.69 | $17.92 | 0 |
2015-10-16 | $23.66 | $23.69 | $23.66 | $23.69 | $17.92 | 1,550 |
2015-10-15 | $23.63 | $23.63 | $23.63 | $23.63 | $17.88 | 0 |
2015-10-14 | $23.63 | $23.63 | $23.63 | $23.63 | $17.88 | 0 |
2015-10-13 | $23.63 | $23.63 | $23.63 | $23.63 | $17.88 | 8,463 |
2015-10-12 | $23.51 | $23.51 | $23.51 | $23.51 | $17.79 | 0 |
2015-10-09 | $23.51 | $23.51 | $23.51 | $23.51 | $17.79 | 0 |
2015-10-08 | $23.51 | $23.51 | $23.51 | $23.51 | $17.79 | 0 |
2015-10-07 | $23.51 | $23.51 | $23.51 | $23.51 | $17.79 | 307 |
2015-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-30 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-24 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-23 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-17 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-16 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-15 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-14 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-11 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-10 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 0 |
2015-09-09 | $23.00 | $23.00 | $23.00 | $23.00 | $17.40 | 325 |
2015-09-08 | $23.16 | $23.16 | $23.16 | $23.16 | $17.52 | 230 |
2015-09-04 | $24.85 | $24.85 | $24.85 | $24.85 | $18.80 | 0 |
2015-09-03 | $24.85 | $24.85 | $24.85 | $24.85 | $18.80 | 0 |
2015-09-02 | $24.85 | $24.85 | $24.85 | $24.85 | $18.80 | 0 |
2015-09-01 | $24.85 | $24.85 | $24.85 | $24.85 | $18.80 | 0 |
2015-08-31 | $24.85 | $24.85 | $24.85 | $24.85 | $18.80 | 0 |
2015-08-28 | $24.85 | $24.85 | $24.85 | $24.85 | $18.80 | 0 |
2015-08-27 | $24.85 | $24.85 | $24.85 | $24.85 | $18.80 | 0 |
2015-08-26 | $24.85 | $24.85 | $24.85 | $24.85 | $18.80 | 0 |
iShares Currency Hedged MSCI Canada ETF (HEWC) News Headlines
Recent iShares Currency Hedged MSCI Canada ETF (HEWC) News
Similar Companies to iShares Currency Hedged MSCI Canada ETF (HEWC) 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 | -- | -- | -- |