iShares Currency Hedged JPX-Nikkei 400 ETF (HJPX) Exchange: NYSE ARCA
Data as of May 2, 2025
$35.51 ($-0.11) -0.32%
iShares Currency Hedged JPX-Nikkei 400 ETF - Daily Information
Click for more stock information on iShares Currency Hedged JPX-Nikkei 400 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $35.40 |
Previous Close | $35.51 |
High | $35.51 |
Low | $35.40 |
Adjusted Open | $35.40 |
Previous Adjusted Close | $35.51 |
Adjusted High | $35.51 |
Adjusted Low | $35.40 |
About iShares Currency Hedged JPX-Nikkei 400 ETF (HJPX)
The Fund seeks to track the investment results of the JPX-Nikkei 400 Net Total Return USD Hedged Index (the “Underlying Index”), which provides exposure to broad-based Japanese equities 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 includes large-, mid- or small-capitalization companies and may change over time. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials, transportation and utilities industries or sectors. The components of the Underlying Index are likely to change over time.Currently, the Fund seeks to achieve its investment objective by investing a substantial portion of its assets in the Underlying Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index.The Fund generally invests 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 impact of the “hedging” component of the Underlying Index is calculated by assuming the sale of one-month currency forward contracts at the end of each month. The aggregate notional amount of currency forwards used to calculate the impact of the “hedging” component on index return equals the total value of index constituent securities that trade in each underlying non-USD currency at the end of each month, and is not adjusted intra-month based on movements in the value of the constituent equity securities. The Underlying Index may therefore be slightly “over-hedged” (if security values decline) or “under-hedged” (if security values increase) between month-end index rebalances.In order to track the “hedging” component of the Underlying Index, the Fund enters into foreign currency forward contracts designed to offset the Fund’s exposure to the Japanese yen. 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 Japanese yen. 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 Japanese yen. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the Japanese yen 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 Japan Exchange Group, Inc. and Tokyo Stock Exchange, Inc. (together, “JPX Group”) and Nikkei Inc. (the “Nikkei”) (collectively, the “Index Provider”), which are 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 JPX-Nikkei 400 ETF (HJPX)
Historical Stock Data for iShares Currency Hedged JPX-Nikkei 400 ETF (HJPX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-08-22 | $35.40 | $35.51 | $35.40 | $35.51 | $35.51 | 296 |
2022-08-19 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 58 |
2022-08-18 | $35.59 | $35.77 | $35.59 | $35.77 | $35.77 | 351 |
2022-08-17 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 5 |
2022-08-16 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 60 |
2022-08-15 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 4 |
2022-08-12 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 2 |
2022-08-11 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 3 |
2022-08-10 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 34 |
2022-08-09 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 153 |
2022-08-08 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 31 |
2022-08-05 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 2 |
2022-08-04 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 640 |
2022-08-03 | $34.65 | $34.70 | $34.65 | $34.70 | $34.70 | 640 |
2022-08-02 | $34.63 | $34.63 | $34.54 | $34.54 | $34.54 | 298 |
2022-08-01 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 2 |
2022-07-29 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 10 |
2022-07-28 | $34.77 | $34.80 | $34.77 | $34.80 | $34.80 | 700 |
2022-07-27 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 0 |
2022-07-26 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
2022-07-25 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
2022-07-22 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 8 |
2022-07-21 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 10 |
2022-07-20 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 8 |
2022-07-19 | $34.24 | $34.39 | $34.24 | $34.39 | $34.39 | 765 |
2022-07-18 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 2 |
2022-07-15 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 2 |
2022-07-14 | $33.54 | $33.71 | $33.54 | $33.71 | $33.71 | 717 |
2022-07-13 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 2 |
2022-07-12 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 31 |
2022-07-11 | $33.78 | $33.82 | $33.78 | $33.82 | $33.82 | 1,497 |
2022-07-08 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 1 |
2022-07-07 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 3 |
2022-07-06 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 18 |
2022-07-05 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 14 |
2022-07-01 | $33.67 | $33.67 | $33.67 | $33.67 | $33.32 | 21 |
2022-06-30 | $33.59 | $33.59 | $33.59 | $33.59 | $33.24 | 4 |
2022-06-29 | $33.91 | $33.91 | $33.91 | $33.91 | $33.56 | 4 |
2022-06-28 | $33.95 | $33.95 | $33.95 | $33.95 | $33.59 | 38 |
2022-06-27 | $33.77 | $33.77 | $33.77 | $33.77 | $33.42 | 17 |
2022-06-24 | $34.00 | $34.00 | $34.00 | $34.00 | $33.65 | 366 |
2022-06-23 | $33.36 | $33.36 | $33.28 | $33.28 | $32.94 | 366 |
2022-06-22 | $33.39 | $33.39 | $33.39 | $33.39 | $33.04 | 3 |
2022-06-21 | $33.37 | $33.64 | $33.37 | $33.64 | $33.29 | 741 |
2022-06-17 | $32.95 | $32.95 | $32.95 | $32.95 | $32.61 | 18 |
2022-06-16 | $32.59 | $32.59 | $32.59 | $32.59 | $32.25 | 18 |
2022-06-15 | $33.52 | $33.52 | $33.52 | $33.52 | $33.17 | 9 |
2022-06-14 | $33.51 | $33.51 | $33.51 | $33.51 | $33.16 | 9 |
2022-06-13 | $33.82 | $33.82 | $33.53 | $33.53 | $33.18 | 224 |
2022-06-10 | $34.41 | $34.41 | $34.41 | $34.41 | $34.05 | 1 |
2022-06-09 | $35.01 | $35.01 | $35.01 | $35.01 | $34.65 | 18 |
2022-06-08 | $35.17 | $35.17 | $35.17 | $35.17 | $34.81 | 44 |
2022-06-07 | $35.19 | $35.19 | $35.19 | $35.19 | $34.83 | 2 |
2022-06-06 | $34.87 | $34.92 | $34.87 | $34.92 | $34.56 | 309 |
2022-06-03 | $34.50 | $34.50 | $34.50 | $34.50 | $34.14 | 2 |
2022-06-02 | $34.91 | $34.91 | $34.91 | $34.91 | $34.55 | 9 |
2022-06-01 | $34.73 | $34.73 | $34.73 | $34.73 | $34.37 | 4 |
2022-05-31 | $34.32 | $34.32 | $34.32 | $34.32 | $33.96 | 4 |
2022-05-27 | $34.14 | $34.32 | $34.14 | $34.32 | $33.96 | 200 |
2022-05-26 | $34.15 | $34.15 | $34.15 | $34.15 | $33.79 | 149 |
2022-05-25 | $33.68 | $33.94 | $33.68 | $33.94 | $33.59 | 149 |
2022-05-24 | $33.82 | $33.82 | $33.52 | $33.72 | $33.37 | 205 |
2022-05-23 | $34.13 | $34.13 | $34.13 | $34.13 | $33.78 | 56 |
2022-05-20 | $33.76 | $33.76 | $33.76 | $33.76 | $33.41 | 12 |
2022-05-19 | $33.32 | $33.32 | $33.32 | $33.32 | $32.98 | 2 |
2022-05-18 | $33.11 | $33.11 | $33.11 | $33.11 | $32.76 | 31 |
2022-05-17 | $33.77 | $33.77 | $33.77 | $33.77 | $33.42 | 167 |
2022-05-16 | $33.42 | $33.42 | $33.42 | $33.42 | $33.07 | 17 |
2022-05-13 | $33.68 | $33.68 | $33.68 | $33.68 | $33.33 | 161 |
2022-05-12 | $32.79 | $32.79 | $32.79 | $32.79 | $32.45 | 4 |
2022-05-11 | $33.35 | $33.35 | $32.81 | $32.81 | $32.47 | 605 |
2022-05-10 | $33.28 | $33.28 | $33.28 | $33.28 | $32.94 | 7 |
2022-05-09 | $33.19 | $33.19 | $33.19 | $33.19 | $32.84 | 7 |
2022-05-06 | $34.18 | $34.18 | $34.18 | $34.18 | $33.83 | 2 |
2022-05-05 | $33.89 | $33.89 | $33.89 | $33.89 | $33.54 | 2 |
2022-05-04 | $34.65 | $34.65 | $34.65 | $34.65 | $34.29 | 147 |
2022-05-03 | $34.35 | $34.35 | $34.35 | $34.35 | $33.99 | 147 |
2022-05-02 | $34.05 | $34.05 | $34.05 | $34.05 | $33.70 | 159 |
2022-04-29 | $33.90 | $33.90 | $33.90 | $33.90 | $33.55 | 38 |
2022-04-28 | $34.58 | $34.58 | $34.58 | $34.58 | $34.23 | 1 |
2022-04-27 | $33.39 | $33.39 | $33.39 | $33.39 | $33.04 | 3 |
2022-04-26 | $33.06 | $33.06 | $33.06 | $33.06 | $32.71 | 8 |
2022-04-25 | $33.75 | $33.75 | $33.75 | $33.75 | $33.40 | 8 |
2022-04-22 | $33.75 | $33.75 | $33.75 | $33.75 | $33.40 | 2 |
2022-04-21 | $34.17 | $34.17 | $34.17 | $34.17 | $33.82 | 0 |
2022-04-20 | $34.23 | $34.23 | $34.23 | $34.23 | $33.88 | 4 |
2022-04-19 | $34.12 | $34.24 | $34.12 | $34.24 | $33.89 | 315 |
2022-04-18 | $33.72 | $33.72 | $33.72 | $33.72 | $33.37 | 3 |
2022-04-14 | $34.17 | $34.17 | $33.90 | $33.90 | $33.55 | 735 |
2022-04-13 | $33.65 | $33.91 | $33.65 | $33.91 | $33.55 | 170 |
2022-04-12 | $33.36 | $33.36 | $33.36 | $33.36 | $33.02 | 0 |
2022-04-11 | $33.77 | $33.77 | $33.77 | $33.77 | $33.42 | 6 |
2022-04-08 | $34.00 | $34.00 | $34.00 | $34.00 | $33.65 | 2 |
2022-04-07 | $34.05 | $34.05 | $34.05 | $34.05 | $33.70 | 0 |
2022-04-06 | $34.13 | $34.13 | $34.13 | $34.13 | $33.78 | 2 |
2022-04-05 | $34.57 | $34.57 | $34.57 | $34.57 | $34.21 | 100 |
2022-04-04 | $35.28 | $35.28 | $35.28 | $35.28 | $34.91 | 2 |
2022-04-01 | $34.84 | $34.91 | $34.84 | $34.91 | $34.55 | 149 |
2022-03-31 | $34.49 | $34.49 | $34.49 | $34.49 | $34.13 | 7 |
2022-03-30 | $34.89 | $34.89 | $34.89 | $34.89 | $34.52 | 7 |
2022-03-29 | $35.54 | $35.54 | $35.54 | $35.54 | $35.17 | 3 |
2022-03-28 | $35.20 | $35.20 | $35.20 | $35.20 | $34.84 | 17 |
2022-03-25 | $35.20 | $35.31 | $34.98 | $35.27 | $34.90 | 1,384 |
2022-03-24 | $35.27 | $35.27 | $35.27 | $35.27 | $34.91 | 6 |
2022-03-23 | $34.66 | $34.66 | $34.66 | $34.66 | $34.30 | 3 |
2022-03-22 | $34.80 | $34.82 | $34.80 | $34.82 | $34.46 | 500 |
2022-03-21 | $34.25 | $34.36 | $34.25 | $34.36 | $34.00 | 634 |
2022-03-18 | $34.28 | $34.28 | $34.28 | $34.28 | $33.93 | 61 |
2022-03-17 | $33.67 | $33.67 | $33.67 | $33.67 | $33.32 | 2 |
2022-03-16 | $33.40 | $33.40 | $33.40 | $33.40 | $33.06 | 30 |
2022-03-15 | $32.69 | $32.69 | $32.69 | $32.69 | $32.35 | 27 |
2022-03-14 | $32.11 | $32.11 | $32.11 | $32.11 | $31.77 | 168 |
2022-03-11 | $32.09 | $32.09 | $31.84 | $31.84 | $31.51 | 471 |
2022-03-10 | $31.95 | $31.95 | $31.95 | $31.95 | $31.62 | 3 |
2022-03-09 | $32.01 | $32.01 | $32.01 | $32.01 | $31.67 | 1 |
2022-03-08 | $31.21 | $31.21 | $31.21 | $31.21 | $30.88 | 35 |
2022-03-07 | $31.90 | $31.91 | $31.57 | $31.57 | $31.24 | 503 |
2022-03-04 | $32.51 | $32.51 | $32.51 | $32.51 | $32.17 | 2 |
2022-03-03 | $33.08 | $33.08 | $33.08 | $33.08 | $32.74 | 0 |
2022-03-02 | $33.27 | $33.27 | $33.27 | $33.27 | $32.93 | 57 |
2022-03-01 | $32.94 | $32.94 | $32.94 | $32.94 | $32.60 | 2 |
2022-02-28 | $33.46 | $33.46 | $33.46 | $33.46 | $33.11 | 3 |
2022-02-25 | $33.70 | $33.90 | $33.70 | $33.90 | $33.55 | 2,294 |
2022-02-24 | $32.61 | $33.15 | $32.61 | $33.15 | $32.81 | 100 |
2022-02-23 | $33.21 | $33.21 | $33.21 | $33.21 | $32.86 | 25 |
2022-02-22 | $33.57 | $33.57 | $33.57 | $33.57 | $33.22 | 3 |
2022-02-18 | $33.80 | $33.80 | $33.80 | $33.80 | $33.45 | 41 |
2022-02-17 | $33.84 | $33.84 | $33.84 | $33.84 | $33.49 | 4 |
2022-02-16 | $34.35 | $34.46 | $34.35 | $34.46 | $34.11 | 158 |
2022-02-15 | $34.53 | $34.53 | $34.53 | $34.53 | $34.17 | 2 |
2022-02-14 | $34.10 | $34.10 | $34.10 | $34.10 | $33.75 | 4 |
2022-02-11 | $34.01 | $34.01 | $34.01 | $34.01 | $33.66 | 4 |
2022-02-10 | $34.43 | $34.43 | $34.43 | $34.43 | $34.07 | 2 |
2022-02-09 | $34.75 | $34.75 | $34.75 | $34.75 | $34.39 | 3 |
2022-02-08 | $34.32 | $34.32 | $34.32 | $34.32 | $33.96 | 2 |
2022-02-07 | $34.01 | $34.01 | $34.01 | $34.01 | $33.65 | 2 |
2022-02-04 | $34.09 | $34.09 | $34.02 | $34.02 | $33.66 | 600 |
2022-02-03 | $33.65 | $33.65 | $33.65 | $33.65 | $33.30 | 4 |
2022-02-02 | $34.18 | $34.18 | $34.18 | $34.18 | $33.83 | 4 |
2022-02-01 | $33.75 | $33.75 | $33.75 | $33.75 | $33.40 | 18 |
2022-01-31 | $33.88 | $33.88 | $33.88 | $33.88 | $33.53 | 18 |
2022-01-28 | $33.19 | $33.19 | $33.19 | $33.19 | $32.85 | 2 |
2022-01-27 | $33.15 | $33.15 | $33.15 | $33.15 | $32.81 | 2 |
2022-01-26 | $33.43 | $33.43 | $33.43 | $33.43 | $33.09 | 30 |
2022-01-25 | $33.82 | $33.82 | $33.70 | $33.70 | $33.35 | 441 |
2022-01-24 | $33.18 | $33.78 | $33.18 | $33.78 | $33.42 | 639 |
2022-01-21 | $33.81 | $33.81 | $33.81 | $33.81 | $33.46 | 19 |
2022-01-20 | $34.31 | $34.31 | $34.03 | $34.03 | $33.68 | 529 |
2022-01-19 | $34.27 | $34.27 | $34.27 | $34.27 | $33.91 | 46 |
2022-01-18 | $34.74 | $34.74 | $34.74 | $34.74 | $34.38 | 3 |
2022-01-14 | $35.19 | $35.19 | $35.19 | $35.19 | $34.83 | 155 |
2022-01-13 | $35.17 | $35.17 | $35.17 | $35.17 | $34.80 | 4 |
2022-01-12 | $35.73 | $35.73 | $35.73 | $35.73 | $35.36 | 3 |
2022-01-11 | $35.48 | $35.48 | $35.48 | $35.48 | $35.11 | 251 |
2022-01-10 | $35.22 | $35.22 | $35.15 | $35.15 | $34.78 | 251 |
2022-01-07 | $35.35 | $35.35 | $35.35 | $35.35 | $34.98 | 1 |
2022-01-06 | $35.67 | $35.67 | $35.61 | $35.61 | $35.24 | 302 |
2022-01-05 | $36.23 | $36.23 | $35.96 | $35.96 | $35.58 | 100 |
2022-01-04 | $36.14 | $36.14 | $36.14 | $36.14 | $35.77 | 15 |
2022-01-03 | $35.46 | $35.46 | $35.46 | $35.46 | $35.09 | 15 |
2021-12-31 | $35.39 | $35.39 | $35.39 | $35.39 | $35.03 | 45 |
2021-12-30 | $35.37 | $35.37 | $35.37 | $35.37 | $35.00 | 20 |
2021-12-29 | $35.44 | $35.44 | $35.44 | $35.44 | $35.07 | 22 |
2021-12-28 | $35.55 | $35.55 | $35.55 | $35.55 | $35.18 | 68 |
2021-12-27 | $35.50 | $35.50 | $35.50 | $35.50 | $35.14 | 3 |
2021-12-23 | $35.44 | $35.44 | $35.44 | $35.44 | $35.07 | 28 |
2021-12-22 | $35.83 | $35.83 | $35.83 | $35.83 | $34.84 | 28 |
2021-12-21 | $35.78 | $35.78 | $35.78 | $35.78 | $34.79 | 2 |
2021-12-20 | $35.47 | $35.47 | $35.47 | $35.47 | $34.48 | 2 |
2021-12-17 | $35.77 | $35.77 | $35.77 | $35.77 | $34.78 | 3 |
2021-12-16 | $36.18 | $36.19 | $36.18 | $36.19 | $35.19 | 101 |
2021-12-15 | $36.21 | $36.21 | $36.21 | $36.21 | $35.21 | 3 |
2021-12-14 | $35.55 | $35.55 | $35.55 | $35.55 | $34.57 | 3 |
2021-12-13 | $35.58 | $35.58 | $35.58 | $35.58 | $34.60 | 6 |
2021-12-10 | $35.84 | $35.84 | $35.84 | $35.84 | $34.84 | 52 |
2021-12-09 | $35.83 | $35.83 | $35.83 | $35.83 | $34.84 | 5 |
2021-12-08 | $36.20 | $36.20 | $36.20 | $36.20 | $35.19 | 5 |
2021-12-07 | $36.17 | $36.17 | $36.17 | $36.17 | $35.16 | 1 |
2021-12-06 | $35.22 | $35.34 | $35.22 | $35.33 | $34.35 | 1,000 |
2021-12-03 | $35.05 | $35.05 | $35.05 | $35.05 | $34.08 | 57 |
2021-12-02 | $34.47 | $34.91 | $34.47 | $34.91 | $33.94 | 906 |
2021-12-01 | $34.32 | $34.32 | $34.32 | $34.32 | $33.37 | 4 |
2021-11-30 | $34.55 | $34.55 | $34.52 | $34.52 | $33.57 | 325 |
2021-11-29 | $35.30 | $35.30 | $35.27 | $35.27 | $34.29 | 501 |
2021-11-26 | $35.45 | $35.48 | $34.93 | $34.93 | $33.96 | 740 |
2021-11-24 | $36.56 | $36.56 | $36.56 | $36.56 | $35.55 | 1 |
2021-11-23 | $36.98 | $36.98 | $36.98 | $36.98 | $35.96 | 12 |
2021-11-22 | $36.85 | $36.85 | $36.85 | $36.85 | $35.83 | 2 |
2021-11-19 | $36.73 | $36.73 | $36.73 | $36.73 | $35.72 | 0 |
2021-11-18 | $36.69 | $36.69 | $36.69 | $36.69 | $35.67 | 615 |
2021-11-17 | $36.74 | $36.74 | $36.60 | $36.60 | $35.58 | 615 |
2021-11-16 | $36.83 | $36.98 | $36.83 | $36.98 | $35.96 | 5,174 |
2021-11-15 | $36.90 | $36.90 | $36.90 | $36.90 | $35.87 | 101 |
2021-11-12 | $36.87 | $36.87 | $36.87 | $36.87 | $35.85 | 42 |
2021-11-11 | $36.41 | $36.41 | $36.41 | $36.41 | $35.40 | 42 |
2021-11-10 | $36.19 | $36.19 | $36.19 | $36.19 | $35.19 | 3 |
2021-11-09 | $36.43 | $36.43 | $36.43 | $36.43 | $35.42 | 1 |
2021-11-08 | $36.78 | $36.78 | $36.78 | $36.78 | $35.77 | 10 |
2021-11-05 | $36.98 | $36.98 | $36.89 | $36.89 | $35.86 | 350 |
2021-11-04 | $36.95 | $36.95 | $36.95 | $36.95 | $35.93 | 30 |
2021-11-03 | $36.58 | $36.78 | $36.58 | $36.78 | $35.76 | 919 |
2021-11-02 | $36.60 | $36.60 | $36.60 | $36.60 | $35.59 | 2 |
2021-11-01 | $36.67 | $36.67 | $36.67 | $36.67 | $35.65 | 2 |
2021-10-29 | $35.86 | $36.15 | $35.86 | $36.15 | $35.15 | 675 |
2021-10-28 | $35.93 | $36.11 | $35.93 | $36.11 | $35.11 | 302 |
2021-10-27 | $35.91 | $35.91 | $35.91 | $35.91 | $34.91 | 76 |
2021-10-26 | $36.54 | $36.54 | $36.26 | $36.26 | $35.25 | 601 |
2021-10-25 | $36.19 | $36.19 | $36.10 | $36.10 | $35.10 | 227 |
2021-10-22 | $36.19 | $36.19 | $36.00 | $36.00 | $35.00 | 330 |
2021-10-21 | $35.88 | $35.90 | $35.88 | $35.90 | $34.91 | 1,553 |
2021-10-20 | $36.53 | $36.53 | $36.53 | $36.53 | $35.52 | 1 |
2021-10-19 | $36.65 | $36.65 | $36.65 | $36.65 | $35.63 | 2 |
2021-10-18 | $36.41 | $36.41 | $36.41 | $36.41 | $35.40 | 21 |
2021-10-15 | $36.60 | $36.60 | $36.60 | $36.60 | $35.58 | 21 |
2021-10-14 | $36.08 | $36.08 | $36.04 | $36.04 | $35.04 | 285 |
2021-10-13 | $35.56 | $35.56 | $35.56 | $35.56 | $34.58 | 13 |
2021-10-12 | $35.72 | $35.72 | $35.72 | $35.72 | $34.73 | 10 |
2021-10-11 | $35.90 | $35.90 | $35.90 | $35.90 | $34.90 | 5 |
2021-10-08 | $35.40 | $35.40 | $35.40 | $35.40 | $34.42 | 1 |
2021-10-07 | $35.39 | $35.41 | $35.39 | $35.41 | $34.43 | 224 |
2021-10-06 | $35.13 | $35.13 | $35.13 | $35.13 | $34.15 | 52 |
2021-10-05 | $35.11 | $35.39 | $35.11 | $35.39 | $34.41 | 402 |
2021-10-04 | $34.97 | $34.97 | $34.97 | $34.97 | $34.00 | 15 |
2021-10-01 | $36.01 | $36.01 | $36.01 | $36.01 | $35.02 | 5 |
2021-09-30 | $36.62 | $36.62 | $36.28 | $36.28 | $35.28 | 4,807 |
2021-09-29 | $36.90 | $36.90 | $36.82 | $36.82 | $35.80 | 528 |
2021-09-28 | $36.70 | $36.70 | $36.70 | $36.70 | $35.68 | 2 |
2021-09-27 | $37.38 | $37.38 | $37.38 | $37.38 | $36.35 | 2 |
2021-09-24 | $37.36 | $37.44 | $37.36 | $37.44 | $36.40 | 1,189 |
2021-09-23 | $37.32 | $37.40 | $37.32 | $37.40 | $36.36 | 163 |
2021-09-22 | $36.98 | $37.04 | $36.98 | $37.04 | $36.01 | 200 |
2021-09-21 | $37.14 | $37.14 | $37.14 | $37.14 | $36.12 | 0 |
2021-09-20 | $36.92 | $36.92 | $36.92 | $36.92 | $35.90 | 0 |
2021-09-17 | $37.70 | $37.70 | $37.60 | $37.60 | $36.56 | 998 |
2021-09-16 | $37.72 | $37.80 | $37.72 | $37.80 | $36.75 | 100 |
2021-09-15 | $37.76 | $37.76 | $37.76 | $37.76 | $36.71 | 10 |
2021-09-14 | $37.53 | $37.53 | $37.53 | $37.53 | $36.49 | 10 |
2021-09-13 | $37.87 | $37.90 | $37.81 | $37.81 | $36.77 | 6,823 |
2021-09-10 | $37.22 | $37.22 | $37.22 | $37.22 | $36.19 | 1 |
2021-09-09 | $37.19 | $37.19 | $37.18 | $37.18 | $36.15 | 334 |
2021-09-08 | $37.06 | $37.06 | $37.06 | $37.06 | $36.04 | 4 |
2021-09-07 | $36.78 | $37.19 | $36.78 | $37.19 | $36.16 | 224 |
2021-09-03 | $36.61 | $36.61 | $36.61 | $36.61 | $35.60 | 2 |
2021-09-02 | $35.64 | $35.64 | $35.64 | $35.64 | $34.66 | 2 |
2021-09-01 | $35.48 | $35.48 | $35.48 | $35.48 | $34.49 | 0 |
2021-08-31 | $34.95 | $34.95 | $34.95 | $34.95 | $33.98 | 0 |
2021-08-30 | $34.67 | $34.67 | $34.67 | $34.67 | $33.71 | 0 |
2021-08-27 | $34.64 | $34.64 | $34.64 | $34.64 | $33.68 | 124 |
2021-08-26 | $34.52 | $34.52 | $34.52 | $34.52 | $33.56 | 124 |
2021-08-25 | $34.65 | $34.65 | $34.65 | $34.65 | $33.69 | 3 |
2021-08-24 | $34.63 | $34.63 | $34.63 | $34.63 | $33.67 | 1 |
2021-08-23 | $34.32 | $34.32 | $34.32 | $34.32 | $33.37 | 1 |
2021-08-20 | $33.96 | $33.96 | $33.96 | $33.96 | $33.02 | 12 |
2021-08-19 | $33.88 | $33.88 | $33.88 | $33.88 | $32.94 | 65 |
2021-08-18 | $34.17 | $34.17 | $34.17 | $34.17 | $33.23 | 14 |
2021-08-17 | $34.29 | $34.29 | $34.29 | $34.29 | $33.34 | 2 |
2021-08-16 | $34.46 | $34.46 | $34.46 | $34.46 | $33.51 | 2 |
2021-08-13 | $34.83 | $34.83 | $34.83 | $34.83 | $33.87 | 13 |
2021-08-12 | $34.99 | $34.99 | $34.99 | $34.99 | $34.02 | 2 |
2021-08-11 | $35.02 | $35.06 | $35.02 | $35.06 | $34.09 | 102 |
2021-08-10 | $34.67 | $34.67 | $34.67 | $34.67 | $33.71 | 30 |
2021-08-09 | $34.54 | $34.54 | $34.54 | $34.54 | $33.58 | 2 |
2021-08-06 | $34.50 | $34.50 | $34.50 | $34.50 | $33.55 | 2 |
2021-08-05 | $34.30 | $34.41 | $34.30 | $34.41 | $33.45 | 300 |
2021-08-04 | $34.16 | $34.16 | $34.16 | $34.16 | $33.21 | 1 |
2021-08-03 | $34.37 | $34.37 | $34.37 | $34.37 | $33.42 | 2 |
2021-08-02 | $34.40 | $34.46 | $34.23 | $34.23 | $33.28 | 5,405 |
2021-07-30 | $34.01 | $34.01 | $34.01 | $34.01 | $33.07 | 47 |
2021-07-29 | $34.31 | $34.31 | $34.31 | $34.31 | $33.36 | 14 |
2021-07-28 | $34.38 | $34.45 | $34.38 | $34.41 | $33.46 | 4,111 |
2021-07-27 | $34.14 | $34.14 | $34.14 | $34.14 | $33.20 | 2 |
2021-07-26 | $34.46 | $34.52 | $34.44 | $34.52 | $33.56 | 1,762 |
2021-07-23 | $34.72 | $34.75 | $34.66 | $34.68 | $33.72 | 450 |
2021-07-22 | $34.44 | $34.44 | $34.38 | $34.38 | $33.43 | 104 |
2021-07-21 | $34.46 | $34.46 | $34.46 | $34.46 | $33.51 | 302 |
2021-07-20 | $33.88 | $34.07 | $33.88 | $34.07 | $33.13 | 302 |
2021-07-19 | $33.47 | $33.47 | $33.47 | $33.47 | $32.55 | 5 |
2021-07-16 | $34.19 | $34.19 | $34.19 | $34.19 | $33.24 | 21 |
2021-07-15 | $34.47 | $34.47 | $34.47 | $34.47 | $33.52 | 77 |
2021-07-14 | $34.94 | $34.94 | $34.94 | $34.94 | $33.97 | 77 |
2021-07-13 | $34.93 | $34.93 | $34.93 | $34.93 | $33.96 | 12 |
2021-07-12 | $34.97 | $34.97 | $34.97 | $34.97 | $34.00 | 14 |
2021-07-09 | $34.80 | $34.80 | $34.80 | $34.80 | $33.84 | 109 |
2021-07-08 | $33.78 | $33.78 | $33.78 | $33.78 | $32.85 | 3 |
2021-07-07 | $34.59 | $34.59 | $34.59 | $34.59 | $33.63 | 7 |
2021-07-06 | $34.63 | $34.63 | $34.63 | $34.63 | $33.67 | 1 |
2021-07-02 | $34.80 | $34.80 | $34.80 | $34.80 | $33.84 | 2 |
2021-07-01 | $35.02 | $35.09 | $35.02 | $35.09 | $33.84 | 448 |
2021-06-30 | $34.98 | $34.98 | $34.98 | $34.98 | $33.73 | 8 |
2021-06-29 | $35.19 | $35.19 | $35.18 | $35.18 | $33.93 | 702 |
2021-06-28 | $35.20 | $35.20 | $35.20 | $35.20 | $33.94 | 1 |
2021-06-25 | $35.38 | $35.38 | $35.38 | $35.38 | $34.12 | 7 |
2021-06-24 | $35.21 | $35.21 | $35.21 | $35.21 | $33.96 | 4 |
2021-06-23 | $34.94 | $34.94 | $34.94 | $34.94 | $33.70 | 204 |
2021-06-22 | $35.17 | $35.17 | $35.17 | $35.17 | $33.91 | 2 |
2021-06-21 | $34.99 | $34.99 | $34.99 | $34.99 | $33.74 | 259 |
2021-06-18 | $34.68 | $34.68 | $34.62 | $34.62 | $33.39 | 259 |
2021-06-17 | $35.46 | $35.46 | $35.46 | $35.46 | $34.20 | 2 |
2021-06-16 | $35.69 | $35.69 | $35.69 | $35.69 | $34.42 | 4 |
2021-06-15 | $35.54 | $35.54 | $35.54 | $35.54 | $34.27 | 2 |
2021-06-14 | $35.39 | $35.39 | $35.39 | $35.39 | $34.13 | 2 |
2021-06-11 | $35.31 | $35.33 | $35.31 | $35.33 | $34.07 | 117 |
2021-06-10 | $35.20 | $35.20 | $35.20 | $35.20 | $33.95 | 10 |
2021-06-09 | $35.17 | $35.17 | $35.17 | $35.17 | $33.92 | 1 |
2021-06-08 | $35.36 | $35.36 | $35.36 | $35.36 | $34.11 | 6 |
2021-06-07 | $35.39 | $35.39 | $35.39 | $35.39 | $34.13 | 6 |
2021-06-04 | $35.38 | $35.38 | $35.38 | $35.38 | $34.12 | 4 |
2021-06-03 | $35.04 | $35.23 | $35.04 | $35.23 | $33.97 | 109 |
2021-06-02 | $35.04 | $35.07 | $35.01 | $35.01 | $33.76 | 331 |
2021-06-01 | $34.78 | $34.78 | $34.64 | $34.64 | $33.40 | 29,521 |
2021-05-28 | $35.03 | $35.03 | $35.03 | $35.03 | $33.78 | 1 |
2021-05-27 | $34.82 | $34.82 | $34.82 | $34.82 | $33.58 | 579 |
2021-05-26 | $34.66 | $34.67 | $34.66 | $34.67 | $33.43 | 262 |
2021-05-25 | $34.47 | $34.52 | $34.40 | $34.40 | $33.18 | 527 |
2021-05-24 | $34.60 | $34.62 | $34.54 | $34.54 | $33.31 | 28,940 |
2021-05-21 | $34.39 | $34.40 | $34.39 | $34.40 | $33.18 | 253 |
2021-05-20 | $34.18 | $34.18 | $34.18 | $34.18 | $32.97 | 56 |
2021-05-19 | $34.02 | $34.02 | $34.02 | $34.02 | $32.81 | 2 |
2021-05-18 | $34.07 | $34.07 | $34.07 | $34.07 | $32.85 | 70 |
2021-05-17 | $33.73 | $33.73 | $33.73 | $33.73 | $32.53 | 10 |
2021-05-14 | $34.12 | $34.12 | $34.12 | $34.12 | $32.91 | 3 |
2021-05-13 | $33.52 | $33.60 | $33.52 | $33.60 | $32.41 | 504 |
2021-05-12 | $33.30 | $33.30 | $33.30 | $33.30 | $32.11 | 6 |
2021-05-11 | $33.94 | $34.24 | $33.94 | $34.24 | $33.02 | 305 |
2021-05-10 | $35.14 | $35.14 | $34.88 | $34.88 | $33.64 | 17,530 |
2021-05-07 | $34.91 | $34.91 | $34.91 | $34.91 | $33.66 | 2,182 |
2021-05-06 | $34.72 | $34.78 | $34.72 | $34.78 | $33.54 | 2,182 |
2021-05-05 | $34.58 | $34.60 | $34.57 | $34.57 | $33.34 | 100 |
2021-05-04 | $34.19 | $34.19 | $34.19 | $34.19 | $32.97 | 38 |
2021-05-03 | $34.35 | $34.59 | $34.35 | $34.53 | $33.30 | 14,206 |
2021-04-30 | $34.15 | $34.15 | $34.15 | $34.15 | $32.94 | 7 |
2021-04-29 | $34.33 | $34.33 | $34.33 | $34.33 | $33.11 | 50 |
2021-04-28 | $34.20 | $34.20 | $34.20 | $34.20 | $32.98 | 42 |
2021-04-27 | $34.27 | $34.32 | $34.27 | $34.32 | $33.10 | 254 |
2021-04-26 | $34.58 | $34.58 | $34.53 | $34.53 | $33.30 | 188 |
2021-04-23 | $34.50 | $34.60 | $34.50 | $34.60 | $33.37 | 134 |
2021-04-22 | $34.52 | $34.52 | $34.31 | $34.31 | $33.09 | 510 |
2021-04-21 | $34.23 | $34.28 | $34.20 | $34.27 | $33.05 | 5,587 |
2021-04-20 | $34.00 | $34.00 | $34.00 | $34.00 | $32.79 | 5 |
2021-04-19 | $34.83 | $34.83 | $34.83 | $34.83 | $33.59 | 47 |
2021-04-16 | $35.40 | $35.40 | $35.40 | $35.40 | $34.14 | 2 |
2021-04-15 | $35.43 | $35.43 | $35.28 | $35.28 | $34.03 | 141 |
2021-04-14 | $35.30 | $35.30 | $35.20 | $35.20 | $33.94 | 103 |
2021-04-13 | $35.33 | $35.33 | $35.33 | $35.33 | $34.07 | 318 |
2021-04-12 | $35.33 | $35.33 | $35.24 | $35.24 | $33.98 | 318 |
2021-04-09 | $35.44 | $35.52 | $35.44 | $35.52 | $34.26 | 254 |
2021-04-08 | $35.16 | $35.16 | $35.16 | $35.16 | $33.91 | 4 |
2021-04-07 | $35.33 | $35.33 | $35.33 | $35.33 | $34.07 | 70 |
2021-04-06 | $35.24 | $35.24 | $35.24 | $35.24 | $33.98 | 60 |
2021-04-05 | $35.91 | $35.91 | $35.91 | $35.91 | $34.63 | 102 |
2021-04-01 | $35.67 | $35.67 | $35.67 | $35.67 | $34.40 | 129 |
2021-03-31 | $35.35 | $35.40 | $35.35 | $35.39 | $34.13 | 227 |
2021-03-30 | $35.63 | $35.63 | $35.63 | $35.63 | $34.36 | 30 |
2021-03-29 | $35.79 | $35.79 | $35.74 | $35.74 | $34.47 | 170 |
2021-03-26 | $36.00 | $36.00 | $36.00 | $36.00 | $34.72 | 205 |
2021-03-25 | $35.37 | $35.37 | $35.37 | $35.37 | $34.11 | 1 |
2021-03-24 | $34.82 | $34.84 | $34.82 | $34.84 | $33.60 | 1,003 |
2021-03-23 | $35.16 | $35.16 | $35.16 | $35.16 | $33.91 | 4 |
2021-03-22 | $35.82 | $35.82 | $35.79 | $35.79 | $34.52 | 105 |
2021-03-19 | $35.78 | $36.03 | $35.78 | $36.03 | $34.75 | 1,975 |
2021-03-18 | $35.72 | $35.72 | $35.72 | $35.72 | $34.45 | 3 |
2021-03-17 | $35.57 | $35.57 | $35.57 | $35.57 | $34.30 | 51 |
2021-03-16 | $35.38 | $35.38 | $35.38 | $35.38 | $34.12 | 82 |
2021-03-15 | $35.28 | $35.30 | $35.28 | $35.30 | $34.05 | 172 |
2021-03-12 | $34.94 | $35.04 | $34.94 | $35.04 | $33.79 | 253 |
2021-03-11 | $34.51 | $34.51 | $34.46 | $34.46 | $33.23 | 112 |
2021-03-10 | $34.64 | $34.64 | $34.64 | $34.64 | $33.41 | 87 |
2021-03-09 | $34.55 | $34.55 | $34.55 | $34.55 | $33.32 | 4 |
2021-03-08 | $34.35 | $34.35 | $34.27 | $34.27 | $33.05 | 392 |
2021-03-05 | $34.41 | $34.41 | $34.41 | $34.41 | $33.19 | 3 |
2021-03-04 | $33.96 | $33.96 | $33.96 | $33.96 | $32.75 | 6 |
2021-03-03 | $34.02 | $34.02 | $34.02 | $34.02 | $32.81 | 60 |
2021-03-02 | $34.09 | $34.09 | $34.09 | $34.09 | $32.88 | 2 |
2021-03-01 | $34.47 | $34.47 | $34.47 | $34.47 | $33.24 | 7 |
2021-02-26 | $33.85 | $33.85 | $33.85 | $33.85 | $32.65 | 4 |
2021-02-25 | $34.77 | $34.77 | $34.14 | $34.22 | $33.00 | 564 |
2021-02-24 | $34.72 | $34.72 | $34.72 | $34.72 | $33.49 | 11 |
2021-02-23 | $34.71 | $34.71 | $34.71 | $34.71 | $33.48 | 56 |
2021-02-22 | $34.72 | $34.72 | $34.72 | $34.72 | $33.49 | 129 |
2021-02-19 | $34.92 | $35.01 | $34.92 | $34.92 | $33.67 | 320 |
2021-02-18 | $34.78 | $34.79 | $34.78 | $34.79 | $33.55 | 145 |
2021-02-17 | $35.26 | $35.30 | $35.26 | $35.30 | $34.04 | 282 |
2021-02-16 | $35.32 | $35.32 | $35.32 | $35.32 | $34.06 | 12 |
2021-02-12 | $34.90 | $34.90 | $34.90 | $34.90 | $33.66 | 6 |
2021-02-11 | $34.64 | $34.64 | $34.62 | $34.62 | $33.39 | 151 |
2021-02-10 | $34.42 | $34.42 | $34.42 | $34.42 | $33.20 | 4 |
2021-02-09 | $34.52 | $34.52 | $34.52 | $34.52 | $33.29 | 202 |
2021-02-08 | $34.65 | $34.67 | $34.52 | $34.52 | $33.29 | 418 |
2021-02-05 | $33.99 | $33.99 | $33.99 | $33.99 | $32.78 | 48 |
2021-02-04 | $33.80 | $33.80 | $33.80 | $33.80 | $32.60 | 1 |
2021-02-03 | $33.67 | $33.67 | $33.67 | $33.67 | $32.47 | 1 |
2021-02-02 | $33.50 | $33.50 | $33.50 | $33.50 | $32.31 | 17 |
2021-02-01 | $33.19 | $33.19 | $33.19 | $33.19 | $32.01 | 30 |
2021-01-29 | $32.84 | $32.84 | $32.84 | $32.84 | $31.67 | 25 |
2021-01-28 | $33.37 | $33.37 | $33.37 | $33.37 | $32.18 | 4 |
2021-01-27 | $33.05 | $33.05 | $33.05 | $33.05 | $31.87 | 4 |
2021-01-26 | $33.61 | $33.61 | $33.61 | $33.61 | $32.42 | 7 |
2021-01-25 | $33.64 | $33.64 | $33.64 | $33.64 | $32.45 | 7 |
2021-01-22 | $33.46 | $33.55 | $33.46 | $33.55 | $32.36 | 2,112 |
2021-01-21 | $33.43 | $33.43 | $33.43 | $33.43 | $32.24 | 6 |
2021-01-20 | $33.55 | $33.55 | $33.55 | $33.55 | $32.36 | 9 |
2021-01-19 | $33.46 | $33.49 | $33.46 | $33.49 | $32.30 | 283 |
2021-01-15 | $33.37 | $33.37 | $33.34 | $33.34 | $32.16 | 127 |
2021-01-14 | $33.81 | $33.81 | $33.81 | $33.81 | $32.61 | 2 |
2021-01-13 | $33.57 | $33.57 | $33.57 | $33.57 | $32.38 | 2 |
2021-01-12 | $33.43 | $33.43 | $33.43 | $33.43 | $32.24 | 143 |
2021-01-11 | $33.39 | $33.39 | $33.39 | $33.39 | $32.20 | 143 |
2021-01-08 | $33.65 | $33.65 | $33.65 | $33.65 | $32.45 | 29 |
2021-01-07 | $33.06 | $33.06 | $33.06 | $33.06 | $31.88 | 59 |
2021-01-06 | $32.81 | $32.81 | $32.81 | $32.81 | $31.65 | 2 |
2021-01-05 | $32.24 | $32.24 | $32.24 | $32.24 | $31.09 | 106 |
2021-01-04 | $32.13 | $32.13 | $32.09 | $32.11 | $30.96 | 376 |
2020-12-31 | $32.62 | $32.62 | $32.60 | $32.60 | $31.44 | 155 |
2020-12-30 | $32.45 | $32.45 | $32.45 | $32.45 | $31.30 | 48 |
2020-12-29 | $32.55 | $32.55 | $32.55 | $32.55 | $31.39 | 16 |
2020-12-28 | $32.24 | $32.24 | $32.24 | $32.24 | $31.09 | 159 |
2020-12-24 | $31.86 | $31.86 | $31.86 | $31.86 | $30.73 | 19 |
2020-12-23 | $32.17 | $32.17 | $32.17 | $32.17 | $30.82 | 2 |
2020-12-22 | $32.06 | $32.06 | $32.06 | $32.06 | $30.71 | 1 |
2020-12-21 | $31.95 | $31.95 | $31.95 | $31.95 | $30.61 | 26 |
2020-12-18 | $32.31 | $32.31 | $32.31 | $32.31 | $30.95 | 3 |
2020-12-17 | $32.32 | $32.32 | $32.32 | $32.32 | $30.96 | 13 |
2020-12-16 | $32.33 | $32.38 | $32.33 | $32.35 | $30.99 | 1,645 |
2020-12-15 | $32.39 | $32.39 | $32.39 | $32.39 | $31.03 | 64 |
2020-12-14 | $32.40 | $32.40 | $32.31 | $32.31 | $30.96 | 159 |
2020-12-11 | $32.18 | $32.18 | $32.18 | $32.18 | $30.83 | 3 |
2020-12-10 | $32.18 | $32.18 | $32.18 | $32.18 | $30.83 | 2 |
2020-12-09 | $32.26 | $32.26 | $32.19 | $32.19 | $30.83 | 545 |
2020-12-08 | $31.92 | $31.92 | $31.92 | $31.92 | $30.58 | 64 |
2020-12-07 | $31.85 | $31.85 | $31.85 | $31.85 | $30.51 | 6 |
2020-12-04 | $32.35 | $32.35 | $32.35 | $32.35 | $31.00 | 1 |
2020-12-03 | $32.19 | $32.19 | $32.12 | $32.12 | $30.77 | 325 |
2020-12-02 | $32.30 | $32.30 | $32.27 | $32.27 | $30.92 | 199 |
2020-12-01 | $32.29 | $32.29 | $32.29 | $32.29 | $30.93 | 56 |
2020-11-30 | $31.64 | $31.64 | $31.64 | $31.64 | $30.31 | 6 |
2020-11-27 | $32.45 | $32.45 | $32.44 | $32.44 | $31.07 | 106 |
2020-11-25 | $32.05 | $32.05 | $32.05 | $32.05 | $30.71 | 17 |
2020-11-24 | $32.29 | $32.29 | $32.29 | $32.29 | $30.94 | 2 |
2020-11-23 | $31.83 | $31.83 | $31.83 | $31.83 | $30.50 | 20 |
2020-11-20 | $31.59 | $31.59 | $31.59 | $31.59 | $30.26 | 2 |
2020-11-19 | $31.27 | $31.27 | $31.27 | $31.27 | $29.96 | 3 |
2020-11-18 | $31.11 | $31.11 | $31.11 | $31.11 | $29.80 | 3 |
2020-11-17 | $31.35 | $31.35 | $31.31 | $31.31 | $30.00 | 1,424 |
2020-11-16 | $31.55 | $31.55 | $31.55 | $31.55 | $30.22 | 74 |
2020-11-13 | $31.05 | $31.18 | $31.05 | $31.17 | $29.86 | 833 |
2020-11-12 | $30.92 | $30.92 | $30.92 | $30.92 | $29.63 | 2 |
2020-11-11 | $31.48 | $31.48 | $31.48 | $31.48 | $30.16 | 2 |
2020-11-10 | $31.40 | $31.40 | $31.27 | $31.27 | $29.95 | 491 |
2020-11-09 | $31.52 | $31.52 | $31.41 | $31.44 | $30.12 | 1,250 |
2020-11-06 | $29.97 | $29.97 | $29.88 | $29.88 | $28.63 | 1,330 |
2020-11-05 | $29.88 | $29.88 | $29.88 | $29.88 | $28.63 | 7 |
2020-11-04 | $29.61 | $29.66 | $29.43 | $29.43 | $28.19 | 648 |
2020-11-03 | $29.43 | $29.54 | $29.43 | $29.54 | $28.30 | 399 |
2020-11-02 | $28.98 | $28.98 | $28.98 | $28.98 | $27.76 | 73 |
2020-10-30 | $28.61 | $28.61 | $28.61 | $28.61 | $27.41 | 1 |
2020-10-29 | $28.84 | $28.84 | $28.84 | $28.84 | $27.63 | 5 |
2020-10-28 | $28.54 | $28.54 | $28.54 | $28.54 | $27.34 | 0 |
2020-10-27 | $28.95 | $28.95 | $28.95 | $28.95 | $27.74 | 0 |
2020-10-26 | $28.96 | $28.96 | $28.96 | $28.96 | $27.75 | 73 |
2020-10-23 | $29.21 | $29.21 | $29.21 | $29.21 | $27.99 | 73 |
2020-10-22 | $29.24 | $29.24 | $29.24 | $29.24 | $28.01 | 4 |
2020-10-21 | $29.25 | $29.25 | $29.25 | $29.25 | $28.02 | 4 |
2020-10-20 | $29.28 | $29.28 | $29.28 | $29.28 | $28.05 | 103 |
2020-10-19 | $29.43 | $29.43 | $29.24 | $29.24 | $28.01 | 103 |
2020-10-16 | $29.25 | $29.25 | $29.25 | $29.25 | $28.02 | 0 |
2020-10-15 | $29.29 | $29.29 | $29.29 | $29.29 | $28.06 | 35 |
2020-10-14 | $29.46 | $29.46 | $29.46 | $29.46 | $28.22 | 35 |
2020-10-13 | $29.48 | $29.50 | $29.48 | $29.50 | $28.26 | 190 |
2020-10-12 | $29.56 | $29.56 | $29.56 | $29.56 | $28.32 | 203 |
2020-10-09 | $29.57 | $29.57 | $29.57 | $29.57 | $28.33 | 2 |
2020-10-08 | $29.66 | $29.66 | $29.66 | $29.66 | $28.42 | 2 |
2020-10-07 | $29.68 | $29.68 | $29.68 | $29.68 | $28.43 | 3 |
2020-10-06 | $29.62 | $29.62 | $29.39 | $29.39 | $28.16 | 113 |
2020-10-05 | $29.52 | $29.52 | $29.52 | $29.52 | $28.28 | 2 |
2020-10-02 | $29.15 | $29.15 | $29.15 | $29.15 | $27.92 | 5 |
2020-10-01 | $29.35 | $29.35 | $29.35 | $29.35 | $28.12 | 2 |
2020-09-30 | $29.40 | $29.40 | $29.36 | $29.36 | $28.13 | 510 |
2020-09-29 | $29.59 | $29.59 | $29.59 | $29.59 | $28.35 | 14 |
2020-09-28 | $29.55 | $29.55 | $29.55 | $29.55 | $28.31 | 4 |
2020-09-25 | $29.17 | $29.17 | $29.17 | $29.17 | $27.94 | 4 |
2020-09-24 | $29.12 | $29.12 | $29.12 | $29.12 | $27.90 | 67 |
2020-09-23 | $29.21 | $29.21 | $29.21 | $29.21 | $27.98 | 2 |
2020-09-22 | $28.92 | $28.92 | $28.92 | $28.92 | $27.71 | 62 |
2020-09-21 | $28.76 | $28.76 | $28.76 | $28.76 | $27.55 | 2 |
2020-09-18 | $29.17 | $29.17 | $29.17 | $29.17 | $27.94 | 5 |
2020-09-17 | $29.27 | $29.27 | $29.27 | $29.27 | $28.04 | 78 |
2020-09-16 | $29.39 | $29.40 | $29.34 | $29.34 | $28.11 | 1,147 |
2020-09-15 | $29.37 | $29.37 | $29.37 | $29.37 | $28.14 | 32 |
2020-09-14 | $29.40 | $29.40 | $29.33 | $29.33 | $28.10 | 372 |
2020-09-11 | $29.35 | $29.35 | $29.30 | $29.30 | $28.07 | 243 |
2020-09-10 | $29.15 | $29.15 | $28.90 | $28.90 | $27.68 | 145 |
2020-09-09 | $28.88 | $28.88 | $28.88 | $28.88 | $27.67 | 13 |
2020-09-08 | $28.47 | $28.79 | $28.47 | $28.72 | $27.52 | 5,168 |
2020-09-04 | $28.94 | $28.94 | $28.94 | $28.94 | $27.73 | 70 |
2020-09-03 | $29.22 | $29.22 | $28.78 | $28.78 | $27.57 | 158 |
2020-09-02 | $29.29 | $29.29 | $29.29 | $29.29 | $28.06 | 21 |
2020-09-01 | $28.88 | $28.91 | $28.88 | $28.91 | $27.70 | 311 |
2020-08-31 | $28.85 | $28.85 | $28.85 | $28.85 | $27.64 | 61 |
2020-08-28 | $28.61 | $28.71 | $28.61 | $28.71 | $27.50 | 511 |
2020-08-27 | $28.83 | $28.88 | $28.83 | $28.88 | $27.66 | 200 |
2020-08-26 | $28.96 | $28.96 | $28.96 | $28.96 | $27.74 | 1 |
2020-08-25 | $28.99 | $29.02 | $28.99 | $29.02 | $27.81 | 102 |
2020-08-24 | $28.88 | $28.94 | $28.88 | $28.94 | $27.73 | 103 |
2020-08-21 | $28.52 | $28.59 | $28.52 | $28.59 | $27.39 | 121 |
2020-08-20 | $28.63 | $28.63 | $28.63 | $28.63 | $27.42 | 600 |
2020-08-19 | $28.80 | $28.83 | $28.79 | $28.79 | $27.58 | 600 |
2020-08-18 | $28.70 | $28.76 | $28.70 | $28.76 | $27.55 | 300 |
2020-08-17 | $28.80 | $28.80 | $28.80 | $28.80 | $27.59 | 19 |
2020-08-14 | $28.87 | $28.87 | $28.87 | $28.87 | $27.66 | 35 |
2020-08-13 | $29.03 | $29.03 | $28.94 | $28.94 | $27.73 | 307 |
2020-08-12 | $28.99 | $28.99 | $28.99 | $28.99 | $27.77 | 1 |
2020-08-11 | $28.50 | $28.50 | $28.26 | $28.26 | $27.08 | 502 |
2020-08-10 | $27.87 | $27.87 | $27.87 | $27.87 | $26.70 | 9 |
2020-08-07 | $27.73 | $27.73 | $27.73 | $27.73 | $26.57 | 14 |
2020-08-06 | $27.64 | $27.64 | $27.64 | $27.64 | $26.48 | 14 |
2020-08-05 | $27.68 | $27.68 | $27.68 | $27.68 | $26.52 | 600 |
2020-08-04 | $27.60 | $27.66 | $27.60 | $27.66 | $26.50 | 600 |
2020-08-03 | $27.43 | $27.43 | $27.43 | $27.43 | $26.28 | 11 |
2020-07-31 | $26.92 | $26.92 | $26.79 | $26.87 | $25.74 | 790 |
2020-07-30 | $27.34 | $27.34 | $27.34 | $27.34 | $26.19 | 0 |
2020-07-29 | $27.86 | $27.86 | $27.86 | $27.86 | $26.69 | 602 |
2020-07-28 | $27.91 | $27.91 | $27.86 | $27.86 | $26.69 | 602 |
2020-07-27 | $28.12 | $28.12 | $28.12 | $28.12 | $26.94 | 98 |
2020-07-24 | $27.73 | $27.73 | $27.73 | $27.73 | $26.56 | 2 |
2020-07-23 | $27.98 | $27.98 | $27.98 | $27.98 | $26.81 | 2 |
2020-07-22 | $28.18 | $28.18 | $28.18 | $28.18 | $26.99 | 0 |
2020-07-21 | $28.14 | $28.14 | $28.14 | $28.14 | $26.95 | 0 |
2020-07-20 | $28.21 | $28.27 | $28.21 | $28.27 | $27.08 | 702 |
2020-07-17 | $28.15 | $28.15 | $28.15 | $28.15 | $26.97 | 100 |
2020-07-16 | $28.21 | $28.21 | $28.21 | $28.21 | $27.03 | 0 |
2020-07-15 | $28.41 | $28.41 | $28.41 | $28.41 | $27.21 | 0 |
2020-07-14 | $28.13 | $28.13 | $28.13 | $28.13 | $26.95 | 0 |
2020-07-13 | $27.87 | $27.87 | $27.87 | $27.87 | $26.70 | 15 |
2020-07-10 | $27.94 | $27.94 | $27.94 | $27.94 | $26.76 | 100 |
2020-07-09 | $27.65 | $27.65 | $27.65 | $27.65 | $26.49 | 100 |
2020-07-08 | $27.83 | $27.83 | $27.83 | $27.83 | $26.66 | 100 |
2020-07-07 | $27.95 | $27.95 | $27.95 | $27.95 | $26.77 | 5 |
2020-07-06 | $28.16 | $28.16 | $28.16 | $28.16 | $26.97 | 0 |
2020-07-02 | $27.83 | $27.83 | $27.82 | $27.82 | $26.65 | 200 |
2020-07-01 | $27.83 | $27.83 | $27.83 | $27.83 | $26.48 | 0 |
2020-06-30 | $28.07 | $28.16 | $28.07 | $28.10 | $26.73 | 6,750 |
2020-06-29 | $28.22 | $28.22 | $28.22 | $28.22 | $26.85 | 204 |
2020-06-26 | $28.10 | $28.10 | $28.10 | $28.10 | $26.73 | 116 |
2020-06-25 | $28.38 | $28.38 | $28.38 | $28.38 | $27.00 | 4 |
2020-06-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.64 | 204 |
2020-06-23 | $28.51 | $28.51 | $28.49 | $28.49 | $27.10 | 162 |
2020-06-22 | $28.49 | $28.49 | $28.49 | $28.49 | $27.10 | 301 |
2020-06-19 | $28.32 | $28.32 | $28.32 | $28.32 | $26.94 | 2 |
2020-06-18 | $28.46 | $28.46 | $28.46 | $28.46 | $27.07 | 102 |
2020-06-17 | $28.68 | $28.68 | $28.56 | $28.56 | $27.17 | 2,301 |
2020-06-16 | $28.50 | $28.50 | $28.48 | $28.48 | $27.09 | 4,110 |
2020-06-15 | $27.56 | $27.95 | $27.56 | $27.95 | $26.59 | 1,117 |
2020-06-12 | $28.45 | $28.45 | $28.16 | $28.30 | $26.92 | 416 |
2020-06-11 | $27.65 | $27.65 | $27.65 | $27.65 | $26.30 | 1 |
2020-06-10 | $28.93 | $28.93 | $28.93 | $28.93 | $27.52 | 0 |
2020-06-09 | $29.12 | $29.12 | $29.12 | $29.12 | $27.70 | 2 |
2020-06-08 | $29.39 | $29.39 | $29.39 | $29.39 | $27.96 | 101 |
2020-06-05 | $29.34 | $29.34 | $29.34 | $29.34 | $27.91 | 0 |
2020-06-04 | $28.93 | $28.95 | $28.82 | $28.82 | $27.41 | 629 |
2020-06-03 | $29.09 | $29.09 | $29.09 | $29.09 | $27.68 | 61 |
2020-06-02 | $28.80 | $28.80 | $28.80 | $28.80 | $27.40 | 201 |
2020-06-01 | $28.43 | $28.43 | $28.43 | $28.43 | $27.05 | 3 |
2020-05-29 | $27.93 | $28.08 | $27.93 | $28.08 | $26.71 | 1,484 |
2020-05-28 | $28.45 | $28.45 | $28.30 | $28.30 | $26.92 | 444 |
2020-05-27 | $27.93 | $27.95 | $27.93 | $27.95 | $26.59 | 772 |
2020-05-26 | $27.57 | $27.57 | $27.57 | $27.57 | $26.22 | 7 |
2020-05-22 | $26.67 | $26.67 | $26.67 | $26.67 | $25.37 | 3 |
2020-05-21 | $26.62 | $26.62 | $26.62 | $26.62 | $25.32 | 39 |
2020-05-20 | $26.93 | $26.93 | $26.93 | $26.93 | $25.61 | 49 |
2020-05-19 | $26.53 | $26.53 | $26.53 | $26.53 | $25.24 | 12 |
2020-05-18 | $26.42 | $26.69 | $26.42 | $26.69 | $25.39 | 869 |
2020-05-15 | $26.04 | $26.04 | $26.04 | $26.04 | $24.77 | 77 |
2020-05-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.73 | 0 |
2020-05-13 | $26.31 | $26.31 | $26.31 | $26.31 | $25.03 | 3 |
2020-05-12 | $26.20 | $26.20 | $26.20 | $26.20 | $24.93 | 2 |
2020-05-11 | $26.52 | $26.60 | $26.52 | $26.60 | $25.30 | 104 |
2020-05-08 | $25.60 | $25.60 | $25.60 | $25.60 | $24.35 | 50 |
2020-05-07 | $25.18 | $25.18 | $25.18 | $25.18 | $23.95 | 5 |
2020-05-06 | $25.44 | $25.44 | $25.44 | $25.44 | $24.20 | 6 |
2020-05-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.02 | 0 |
2020-05-04 | $25.40 | $25.40 | $25.40 | $25.40 | $24.16 | 7 |
2020-05-01 | $25.96 | $25.96 | $25.96 | $25.96 | $24.69 | 14 |
2020-04-30 | $26.55 | $26.55 | $26.55 | $26.55 | $25.26 | 33 |
2020-04-29 | $26.13 | $26.13 | $26.13 | $26.13 | $24.85 | 0 |
2020-04-28 | $25.88 | $25.88 | $25.88 | $25.88 | $24.62 | 1 |
2020-04-27 | $25.58 | $25.58 | $25.58 | $25.58 | $24.33 | 0 |
2020-04-24 | $25.44 | $25.44 | $25.44 | $25.44 | $24.20 | 3 |
2020-04-23 | $25.39 | $25.39 | $25.39 | $25.39 | $24.16 | 29 |
2020-04-22 | $25.32 | $25.39 | $25.32 | $25.39 | $24.16 | 420 |
2020-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.78 | 105 |
2020-04-20 | $25.51 | $25.51 | $25.51 | $25.51 | $24.27 | 6 |
2020-04-17 | $25.57 | $25.57 | $25.51 | $25.51 | $24.27 | 175 |
2020-04-16 | $25.39 | $25.39 | $25.39 | $25.39 | $24.15 | 2 |
2020-04-15 | $25.40 | $25.40 | $25.39 | $25.39 | $24.15 | 217 |
2020-04-14 | $25.57 | $25.57 | $25.52 | $25.52 | $24.28 | 168 |
2020-04-13 | $25.27 | $25.27 | $25.22 | $25.22 | $23.99 | 171 |
2020-04-09 | $25.27 | $25.27 | $25.27 | $25.27 | $24.03 | 4 |
2020-04-08 | $25.30 | $25.30 | $25.30 | $25.30 | $24.07 | 18 |
2020-04-07 | $25.12 | $25.12 | $25.12 | $25.12 | $23.89 | 10 |
2020-04-06 | $23.60 | $23.60 | $23.60 | $23.60 | $22.45 | 11 |
2020-04-03 | $23.99 | $23.99 | $23.99 | $23.99 | $22.82 | 0 |
2020-04-02 | $23.99 | $23.99 | $23.99 | $23.99 | $22.82 | 0 |
2020-04-01 | $23.54 | $23.54 | $23.54 | $23.54 | $22.40 | 60 |
2020-03-31 | $24.75 | $24.75 | $24.75 | $24.75 | $23.55 | 32 |
2020-03-30 | $25.59 | $25.59 | $25.59 | $25.59 | $24.34 | 8 |
2020-03-27 | $25.22 | $25.22 | $25.22 | $25.22 | $23.99 | 96 |
2020-03-26 | $25.60 | $25.60 | $25.60 | $25.60 | $24.35 | 89 |
2020-03-25 | $24.89 | $25.10 | $24.89 | $25.10 | $23.88 | 204 |
2020-03-24 | $24.89 | $24.89 | $24.89 | $24.89 | $23.67 | 21 |
2020-03-23 | $23.38 | $23.38 | $23.38 | $23.38 | $22.24 | 2 |
2020-03-20 | $23.54 | $23.54 | $23.54 | $23.54 | $22.39 | 2 |
2020-03-19 | $23.45 | $23.45 | $23.45 | $23.45 | $22.31 | 5 |
2020-03-18 | $22.32 | $22.32 | $22.24 | $22.24 | $21.16 | 270 |
2020-03-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.41 | 1 |
2020-03-16 | $20.97 | $20.97 | $20.97 | $20.97 | $19.95 | 2 |
2020-03-13 | $23.18 | $23.18 | $23.18 | $23.18 | $22.05 | 2 |
2020-03-12 | $21.59 | $21.59 | $21.59 | $21.59 | $20.54 | 92 |
2020-03-11 | $24.02 | $24.02 | $24.02 | $24.02 | $22.85 | 0 |
2020-03-10 | $24.15 | $25.08 | $24.15 | $25.08 | $23.86 | 231 |
2020-03-09 | $23.60 | $23.60 | $23.60 | $23.60 | $22.45 | 0 |
2020-03-06 | $25.74 | $25.74 | $25.74 | $25.74 | $24.49 | 10 |
2020-03-05 | $26.14 | $26.14 | $26.14 | $26.14 | $24.86 | 24 |
2020-03-04 | $26.98 | $26.98 | $26.98 | $26.98 | $25.66 | 0 |
2020-03-03 | $26.32 | $26.32 | $26.32 | $26.32 | $25.04 | 1 |
2020-03-02 | $27.04 | $27.04 | $27.04 | $27.04 | $25.72 | 0 |
2020-02-28 | $26.36 | $26.36 | $26.36 | $26.36 | $25.07 | 4 |
2020-02-27 | $27.06 | $27.06 | $27.06 | $27.06 | $25.75 | 50 |
2020-02-26 | $28.20 | $28.20 | $28.20 | $28.20 | $26.82 | 1 |
2020-02-25 | $27.91 | $27.95 | $27.89 | $27.89 | $26.53 | 828 |
2020-02-24 | $28.25 | $28.25 | $28.25 | $28.25 | $26.87 | 0 |
2020-02-21 | $29.36 | $29.36 | $29.36 | $29.36 | $27.93 | 2 |
2020-02-20 | $29.66 | $29.70 | $29.66 | $29.70 | $28.26 | 163 |
2020-02-19 | $29.77 | $29.77 | $29.77 | $29.77 | $28.32 | 35 |
2020-02-18 | $29.39 | $29.39 | $29.39 | $29.39 | $27.95 | 0 |
2020-02-14 | $29.89 | $29.89 | $29.89 | $29.89 | $28.43 | 0 |
2020-02-13 | $30.09 | $30.09 | $30.09 | $30.09 | $28.62 | 15 |
2020-02-12 | $30.42 | $30.42 | $30.42 | $30.42 | $28.93 | 0 |
2020-02-11 | $30.50 | $30.50 | $30.50 | $30.50 | $29.02 | 0 |
2020-02-10 | $30.39 | $30.39 | $30.39 | $30.39 | $28.91 | 2 |
2020-02-07 | $30.38 | $30.38 | $30.38 | $30.38 | $28.90 | 129 |
2020-02-06 | $30.75 | $30.75 | $30.75 | $30.75 | $29.25 | 2 |
2020-02-05 | $30.49 | $30.49 | $30.49 | $30.49 | $29.01 | 89 |
2020-02-04 | $30.10 | $30.10 | $30.10 | $30.10 | $28.63 | 0 |
2020-02-03 | $29.46 | $29.46 | $29.46 | $29.46 | $28.03 | 44 |
2020-01-31 | $29.11 | $29.11 | $29.11 | $29.11 | $27.69 | 53 |
2020-01-30 | $29.74 | $29.74 | $29.74 | $29.74 | $28.29 | 84 |
2020-01-29 | $29.86 | $29.86 | $29.86 | $29.86 | $28.41 | 0 |
2020-01-28 | $29.95 | $29.95 | $29.95 | $29.95 | $28.49 | 0 |
2020-01-27 | $29.66 | $29.66 | $29.66 | $29.66 | $28.22 | 151 |
2020-01-24 | $30.32 | $30.32 | $30.32 | $30.32 | $28.84 | 0 |
2020-01-23 | $30.50 | $30.50 | $30.50 | $30.50 | $29.01 | 0 |
2020-01-22 | $30.56 | $30.56 | $30.56 | $30.56 | $29.07 | 81 |
2020-01-21 | $30.44 | $30.44 | $30.40 | $30.40 | $28.92 | 362 |
2020-01-17 | $30.61 | $30.61 | $30.61 | $30.61 | $29.12 | 0 |
2020-01-16 | $30.63 | $30.63 | $30.63 | $30.63 | $29.14 | 2 |
2020-01-15 | $30.50 | $30.50 | $30.48 | $30.48 | $28.99 | 581 |
2020-01-14 | $30.65 | $30.65 | $30.65 | $30.65 | $29.16 | 0 |
2020-01-13 | $30.65 | $30.65 | $30.65 | $30.65 | $29.15 | 32 |
2020-01-10 | $30.37 | $30.37 | $30.37 | $30.37 | $28.89 | 35 |
2020-01-09 | $30.55 | $30.55 | $30.55 | $30.55 | $29.06 | 0 |
2020-01-08 | $30.23 | $30.23 | $30.23 | $30.23 | $28.76 | 2 |
2020-01-07 | $30.12 | $30.12 | $30.12 | $30.12 | $28.65 | 30 |
2020-01-06 | $30.03 | $30.03 | $30.03 | $30.03 | $28.57 | 2 |
2020-01-03 | $29.90 | $29.90 | $29.82 | $29.82 | $28.36 | 348 |
2020-01-02 | $30.27 | $30.27 | $30.27 | $30.27 | $28.79 | 6 |
2019-12-31 | $29.96 | $29.96 | $29.96 | $29.96 | $28.51 | 5 |
2019-12-30 | $29.91 | $29.91 | $29.91 | $29.91 | $28.45 | 2 |
2019-12-27 | $30.33 | $30.33 | $30.33 | $30.33 | $28.85 | 11 |
2019-12-26 | $30.36 | $30.46 | $30.36 | $30.46 | $28.97 | 225 |
2019-12-24 | $30.31 | $30.31 | $30.31 | $30.31 | $28.83 | 5 |
2019-12-23 | $30.77 | $30.77 | $30.77 | $30.77 | $28.92 | 87 |
2019-12-20 | $30.84 | $30.84 | $30.84 | $30.84 | $28.98 | 4 |
2019-12-19 | $30.79 | $30.79 | $30.79 | $30.79 | $28.94 | 209 |
2019-12-18 | $30.89 | $30.90 | $30.82 | $30.87 | $29.01 | 960 |
2019-12-17 | $31.06 | $31.06 | $31.06 | $31.06 | $29.19 | 1 |
2019-12-16 | $31.05 | $31.05 | $31.05 | $31.05 | $29.18 | 1 |
2019-12-13 | $30.93 | $30.95 | $30.88 | $30.88 | $29.02 | 600 |
2019-12-12 | $30.82 | $30.82 | $30.82 | $30.82 | $28.96 | 0 |
2019-12-11 | $30.53 | $30.53 | $30.53 | $30.53 | $28.70 | 50 |
2019-12-10 | $30.52 | $30.52 | $30.52 | $30.52 | $28.68 | 5 |
2019-12-09 | $30.47 | $30.47 | $30.47 | $30.47 | $28.64 | 39 |
2019-12-06 | $30.63 | $30.63 | $30.63 | $30.63 | $28.79 | 2 |
2019-12-05 | $30.33 | $30.33 | $30.33 | $30.33 | $28.51 | 1 |
2019-12-04 | $30.40 | $30.40 | $30.40 | $30.40 | $28.58 | 0 |
2019-12-03 | $29.88 | $30.04 | $29.88 | $30.04 | $28.23 | 1,878 |
2019-12-02 | $29.98 | $29.98 | $29.98 | $29.98 | $28.18 | 4 |
2019-11-29 | $30.16 | $30.16 | $30.16 | $30.16 | $28.34 | 0 |
2019-11-27 | $30.50 | $30.50 | $30.50 | $30.50 | $28.66 | 0 |
2019-11-26 | $30.33 | $30.33 | $30.33 | $30.33 | $28.51 | 38 |
2019-11-25 | $30.34 | $30.34 | $30.34 | $30.34 | $28.51 | 2 |
2019-11-22 | $30.02 | $30.02 | $30.02 | $30.02 | $28.22 | 0 |
2019-11-21 | $29.99 | $29.99 | $29.99 | $29.99 | $28.19 | 9 |
2019-11-20 | $29.93 | $29.93 | $29.93 | $29.93 | $28.13 | 2 |
2019-11-19 | $29.98 | $29.98 | $29.98 | $29.98 | $28.17 | 3 |
2019-11-18 | $30.08 | $30.08 | $30.08 | $30.08 | $28.27 | 9 |
2019-11-15 | $30.16 | $30.16 | $30.16 | $30.16 | $28.35 | 3 |
2019-11-14 | $29.85 | $29.85 | $29.85 | $29.85 | $28.06 | 104 |
2019-11-13 | $30.07 | $30.07 | $30.07 | $30.07 | $28.26 | 2 |
2019-11-12 | $30.22 | $30.22 | $30.22 | $30.22 | $28.40 | 0 |
2019-11-11 | $30.19 | $30.19 | $30.19 | $30.19 | $28.38 | 2 |
2019-11-08 | $30.29 | $30.29 | $30.29 | $30.29 | $28.47 | 110 |
2019-11-07 | $30.35 | $30.35 | $30.35 | $30.35 | $28.53 | 2 |
2019-11-06 | $30.09 | $30.09 | $30.09 | $30.09 | $28.28 | 52 |
2019-11-05 | $30.18 | $30.18 | $30.18 | $30.18 | $28.37 | 0 |
2019-11-04 | $30.02 | $30.02 | $30.02 | $30.02 | $28.21 | 1 |
2019-11-01 | $29.70 | $29.70 | $29.70 | $29.70 | $27.91 | 2 |
2019-10-31 | $29.31 | $29.31 | $29.31 | $29.31 | $27.55 | 2 |
2019-10-30 | $29.53 | $29.53 | $29.53 | $29.53 | $27.76 | 3 |
2019-10-29 | $29.46 | $29.46 | $29.46 | $29.46 | $27.69 | 0 |
2019-10-28 | $29.39 | $29.39 | $29.39 | $29.39 | $27.62 | 3 |
2019-10-25 | $29.25 | $29.25 | $29.25 | $29.25 | $27.49 | 12 |
2019-10-24 | $29.22 | $29.22 | $29.22 | $29.22 | $27.46 | 2 |
2019-10-23 | $29.23 | $29.23 | $29.23 | $29.23 | $27.48 | 2 |
2019-10-22 | $29.01 | $29.01 | $29.01 | $29.01 | $27.27 | 0 |
2019-10-21 | $29.04 | $29.04 | $29.04 | $29.04 | $27.29 | 5 |
2019-10-18 | $28.76 | $28.76 | $28.76 | $28.76 | $27.04 | 50 |
2019-10-17 | $28.84 | $28.84 | $28.84 | $28.84 | $27.11 | 2 |
2019-10-16 | $28.93 | $28.93 | $28.93 | $28.93 | $27.19 | 2 |
2019-10-15 | $29.07 | $29.07 | $29.07 | $29.07 | $27.33 | 2 |
2019-10-14 | $28.55 | $28.55 | $28.55 | $28.55 | $26.83 | 0 |
2019-10-11 | $28.64 | $28.64 | $28.64 | $28.64 | $26.92 | 0 |
2019-10-10 | $28.17 | $28.17 | $28.17 | $28.17 | $26.48 | 0 |
2019-10-09 | $28.08 | $28.10 | $28.08 | $28.10 | $26.41 | 103 |
2019-10-08 | $27.85 | $27.89 | $27.74 | $27.74 | $26.07 | 7,703 |
2019-10-07 | $28.01 | $28.01 | $28.01 | $28.01 | $26.33 | 3 |
2019-10-04 | $28.02 | $28.02 | $28.02 | $28.02 | $26.33 | 23 |
2019-10-03 | $27.68 | $27.68 | $27.68 | $27.68 | $26.02 | 1 |
2019-10-02 | $27.61 | $27.61 | $27.61 | $27.61 | $25.95 | 2 |
2019-10-01 | $28.08 | $28.08 | $28.08 | $28.08 | $26.40 | 0 |
2019-09-30 | $28.27 | $28.27 | $28.27 | $28.27 | $26.57 | 2 |
2019-09-27 | $28.16 | $28.16 | $28.16 | $28.16 | $26.46 | 2 |
2019-09-26 | $28.55 | $28.55 | $28.55 | $28.55 | $26.83 | 52 |
2019-09-25 | $28.45 | $28.45 | $28.45 | $28.45 | $26.74 | 2 |
2019-09-24 | $28.20 | $28.20 | $28.20 | $28.20 | $26.50 | 2 |
2019-09-23 | $28.17 | $28.17 | $28.17 | $28.17 | $26.48 | 2 |
2019-09-20 | $28.27 | $28.27 | $28.27 | $28.27 | $26.57 | 3 |
2019-09-19 | $28.42 | $28.42 | $28.42 | $28.42 | $26.71 | 2 |
2019-09-18 | $28.28 | $28.28 | $28.28 | $28.28 | $26.58 | 2 |
2019-09-17 | $28.27 | $28.27 | $28.27 | $28.27 | $26.57 | 28 |
2019-09-16 | $28.16 | $28.16 | $28.16 | $28.16 | $26.47 | 0 |
2019-09-13 | $28.35 | $28.35 | $28.35 | $28.35 | $26.64 | 0 |
2019-09-12 | $27.93 | $28.00 | $27.93 | $28.00 | $26.32 | 1,000 |
2019-09-11 | $27.72 | $27.72 | $27.72 | $27.72 | $26.05 | 0 |
2019-09-10 | $27.38 | $27.38 | $27.38 | $27.38 | $25.73 | 3 |
2019-09-09 | $27.26 | $27.26 | $27.26 | $27.26 | $25.62 | 4 |
2019-09-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.38 | 0 |
2019-09-05 | $26.98 | $26.98 | $26.98 | $26.98 | $25.35 | 100 |
2019-09-04 | $26.52 | $26.56 | $26.52 | $26.56 | $24.96 | 100 |
2019-09-03 | $26.35 | $26.35 | $26.35 | $26.35 | $24.77 | 100 |
2019-08-30 | $26.42 | $26.42 | $26.42 | $26.42 | $24.83 | 0 |
2019-08-29 | $26.37 | $26.37 | $26.37 | $26.37 | $24.79 | 1 |
2019-08-28 | $26.15 | $26.15 | $26.15 | $26.15 | $24.57 | 118 |
2019-08-27 | $26.03 | $26.03 | $26.03 | $26.03 | $24.47 | 0 |
2019-08-26 | $26.20 | $26.20 | $26.20 | $26.20 | $24.63 | 0 |
2019-08-23 | $25.50 | $25.50 | $25.50 | $25.50 | $23.97 | 2 |
2019-08-22 | $26.13 | $26.13 | $26.13 | $26.13 | $24.56 | 2 |
2019-08-21 | $26.22 | $26.22 | $26.22 | $26.22 | $24.64 | 0 |
2019-08-20 | $26.04 | $26.04 | $26.04 | $26.04 | $24.48 | 2 |
2019-08-19 | $26.20 | $26.20 | $26.20 | $26.20 | $24.62 | 2 |
2019-08-16 | $26.12 | $26.12 | $26.12 | $26.12 | $24.55 | 0 |
2019-08-15 | $25.78 | $25.78 | $25.78 | $25.78 | $24.23 | 0 |
2019-08-14 | $25.51 | $25.51 | $25.51 | $25.51 | $23.98 | 3 |
2019-08-13 | $26.33 | $26.33 | $26.33 | $26.33 | $24.74 | 2 |
2019-08-12 | $25.70 | $25.70 | $25.70 | $25.70 | $24.15 | 2 |
2019-08-09 | $26.01 | $26.01 | $26.01 | $26.01 | $24.45 | 2 |
2019-08-08 | $26.37 | $26.37 | $26.37 | $26.37 | $24.79 | 3 |
2019-08-07 | $26.25 | $26.25 | $26.25 | $26.25 | $24.67 | 1 |
2019-08-06 | $26.13 | $26.13 | $26.13 | $26.13 | $24.55 | 3 |
2019-08-05 | $25.68 | $25.68 | $25.68 | $25.68 | $24.13 | 35 |
2019-08-02 | $26.42 | $26.42 | $26.42 | $26.42 | $24.83 | 2 |
2019-08-01 | $26.69 | $26.69 | $26.69 | $26.69 | $25.08 | 2 |
2019-07-31 | $27.09 | $27.09 | $27.09 | $27.09 | $25.47 | 2 |
2019-07-30 | $27.08 | $27.08 | $27.08 | $27.08 | $25.45 | 35 |
2019-07-29 | $27.32 | $27.32 | $27.32 | $27.32 | $25.68 | 18 |
2019-07-26 | $27.33 | $27.33 | $27.33 | $27.33 | $25.68 | 2 |
2019-07-25 | $27.24 | $27.24 | $27.24 | $27.24 | $25.60 | 2 |
2019-07-24 | $27.44 | $27.44 | $27.44 | $27.44 | $25.79 | 2 |
2019-07-23 | $27.40 | $27.40 | $27.40 | $27.40 | $25.75 | 0 |
2019-07-22 | $27.07 | $27.07 | $27.07 | $27.07 | $25.44 | 2 |
2019-07-19 | $27.05 | $27.05 | $27.05 | $27.05 | $25.42 | 4 |
2019-07-18 | $26.82 | $26.82 | $26.82 | $26.82 | $25.21 | 2 |
2019-07-17 | $27.13 | $27.13 | $27.13 | $27.13 | $25.50 | 2 |
2019-07-16 | $27.19 | $27.19 | $27.19 | $27.19 | $25.56 | 2 |
2019-07-15 | $27.30 | $27.30 | $27.30 | $27.30 | $25.66 | 2 |
2019-07-12 | $27.29 | $27.29 | $27.29 | $27.29 | $25.65 | 2 |
2019-07-11 | $27.42 | $27.42 | $27.42 | $27.42 | $25.77 | 3 |
2019-07-10 | $27.25 | $27.33 | $27.25 | $27.33 | $25.69 | 1,204 |
2019-07-09 | $27.29 | $27.29 | $27.29 | $27.29 | $25.65 | 2 |
2019-07-08 | $27.49 | $27.49 | $27.49 | $27.49 | $25.84 | 2 |
2019-07-05 | $27.56 | $27.56 | $27.56 | $27.56 | $25.90 | 6 |
2019-07-03 | $27.55 | $27.55 | $27.55 | $27.55 | $25.90 | 2 |
2019-07-02 | $27.48 | $27.48 | $27.48 | $27.48 | $25.83 | 0 |
2019-07-01 | $27.73 | $27.73 | $27.73 | $27.73 | $25.87 | 0 |
2019-06-28 | $27.20 | $27.20 | $27.20 | $27.20 | $25.38 | 2 |
2019-06-27 | $27.08 | $27.08 | $27.08 | $27.08 | $25.26 | 2 |
2019-06-26 | $26.97 | $26.97 | $26.97 | $26.97 | $25.16 | 2 |
2019-06-25 | $26.86 | $26.86 | $26.86 | $26.86 | $25.06 | 0 |
2019-06-24 | $26.98 | $26.98 | $26.98 | $26.98 | $25.17 | 2 |
2019-06-21 | $27.03 | $27.03 | $27.03 | $27.03 | $25.21 | 2 |
2019-06-20 | $27.31 | $27.31 | $27.31 | $27.31 | $25.47 | 2 |
2019-06-19 | $27.22 | $27.22 | $27.22 | $27.22 | $25.39 | 2 |
2019-06-18 | $27.06 | $27.06 | $27.06 | $27.06 | $25.25 | 0 |
2019-06-17 | $26.89 | $26.89 | $26.89 | $26.89 | $25.08 | 2 |
2019-06-14 | $26.87 | $26.87 | $26.87 | $26.87 | $25.07 | 2 |
2019-06-13 | $26.87 | $26.87 | $26.87 | $26.87 | $25.07 | 2 |
2019-06-12 | $26.96 | $26.96 | $26.96 | $26.96 | $25.15 | 2 |
2019-06-11 | $27.20 | $27.20 | $27.20 | $27.20 | $25.37 | 2 |
2019-06-10 | $27.09 | $27.09 | $27.09 | $27.09 | $25.27 | 0 |
2019-06-07 | $27.06 | $27.06 | $26.93 | $26.93 | $25.13 | 132 |
2019-06-06 | $26.73 | $26.73 | $26.73 | $26.73 | $24.94 | 2 |
2019-06-05 | $26.65 | $26.65 | $26.65 | $26.65 | $24.86 | 2 |
2019-06-04 | $26.42 | $26.53 | $26.42 | $26.53 | $24.75 | 103 |
2019-06-03 | $26.20 | $26.20 | $26.20 | $26.20 | $24.44 | 2 |
2019-05-31 | $26.14 | $26.14 | $26.14 | $26.14 | $24.38 | 2 |
2019-05-30 | $26.72 | $26.72 | $26.72 | $26.72 | $24.93 | 2 |
2019-05-29 | $26.66 | $26.66 | $26.66 | $26.66 | $24.86 | 2 |
2019-05-28 | $26.74 | $26.74 | $26.74 | $26.74 | $24.94 | 2 |
2019-05-24 | $26.90 | $26.93 | $26.90 | $26.93 | $25.12 | 122 |
2019-05-23 | $26.64 | $26.64 | $26.55 | $26.55 | $24.77 | 252 |
2019-05-22 | $26.95 | $26.95 | $26.95 | $26.95 | $25.14 | 2 |
2019-05-21 | $27.21 | $27.21 | $27.21 | $27.21 | $25.38 | 10 |
2019-05-20 | $26.92 | $26.92 | $26.92 | $26.92 | $25.11 | 2 |
2019-05-17 | $27.06 | $27.06 | $27.06 | $27.06 | $25.24 | 21 |
2019-05-16 | $27.07 | $27.07 | $27.07 | $27.07 | $25.25 | 2 |
2019-05-15 | $26.89 | $26.89 | $26.89 | $26.89 | $25.09 | 22 |
2019-05-14 | $26.84 | $26.84 | $26.84 | $26.84 | $25.04 | 4 |
2019-05-13 | $26.40 | $26.40 | $26.40 | $26.40 | $24.63 | 31 |
2019-05-10 | $27.13 | $27.13 | $27.13 | $27.13 | $25.31 | 36 |
2019-05-09 | $26.73 | $26.88 | $26.73 | $26.88 | $25.07 | 100 |
2019-05-08 | $27.16 | $27.16 | $27.16 | $27.16 | $25.34 | 2 |
2019-05-07 | $27.46 | $27.46 | $27.46 | $27.46 | $25.61 | 0 |
2019-05-06 | $28.06 | $28.06 | $28.06 | $28.06 | $26.17 | 2 |
2019-05-03 | $28.41 | $28.41 | $28.41 | $28.41 | $26.50 | 2 |
2019-05-02 | $28.16 | $28.16 | $28.16 | $28.16 | $26.27 | 25 |
2019-05-01 | $28.14 | $28.14 | $28.09 | $28.11 | $26.22 | 202 |
2019-04-30 | $28.23 | $28.23 | $28.23 | $28.23 | $26.34 | 0 |
2019-04-29 | $28.39 | $28.39 | $28.39 | $28.39 | $26.49 | 2 |
2019-04-26 | $28.27 | $28.27 | $28.27 | $28.27 | $26.37 | 2 |
2019-04-25 | $28.04 | $28.04 | $28.04 | $28.04 | $26.16 | 27 |
2019-04-24 | $28.08 | $28.08 | $28.08 | $28.08 | $26.19 | 7 |
2019-04-23 | $28.24 | $28.29 | $28.24 | $28.29 | $26.39 | 504 |
2019-04-22 | $28.16 | $28.16 | $28.16 | $28.16 | $26.27 | 2 |
2019-04-18 | $28.28 | $28.28 | $28.28 | $28.28 | $26.38 | 30 |
2019-04-17 | $28.33 | $28.33 | $28.33 | $28.33 | $26.42 | 0 |
2019-04-16 | $28.30 | $28.30 | $28.29 | $28.30 | $26.40 | 7,674 |
2019-04-15 | $28.22 | $28.22 | $28.22 | $28.22 | $26.32 | 2 |
2019-04-12 | $28.14 | $28.14 | $28.14 | $28.14 | $26.25 | 72 |
2019-04-11 | $27.95 | $27.95 | $27.95 | $27.95 | $26.07 | 2 |
2019-04-10 | $27.87 | $27.87 | $27.87 | $27.87 | $26.00 | 2 |
2019-04-09 | $27.93 | $27.93 | $27.93 | $27.93 | $26.05 | 6 |
2019-04-08 | $28.19 | $28.19 | $28.19 | $28.19 | $26.30 | 2 |
2019-04-05 | $28.30 | $28.30 | $28.30 | $28.30 | $26.40 | 2 |
2019-04-04 | $28.22 | $28.22 | $28.22 | $28.22 | $26.32 | 1 |
2019-04-03 | $28.25 | $28.25 | $28.25 | $28.25 | $26.35 | 12 |
2019-04-02 | $28.10 | $28.10 | $28.10 | $28.10 | $26.21 | 0 |
2019-04-01 | $28.27 | $28.27 | $28.27 | $28.27 | $26.37 | 2 |
2019-03-29 | $27.81 | $27.85 | $27.79 | $27.85 | $25.98 | 342 |
2019-03-28 | $27.78 | $27.78 | $27.78 | $27.78 | $25.91 | 1 |
2019-03-27 | $27.69 | $27.69 | $27.69 | $27.69 | $25.83 | 2 |
2019-03-26 | $27.86 | $27.86 | $27.86 | $27.86 | $25.99 | 31 |
2019-03-25 | $27.31 | $27.31 | $27.31 | $27.31 | $25.48 | 2 |
2019-03-22 | $27.27 | $27.27 | $27.27 | $27.27 | $25.44 | 5 |
2019-03-21 | $27.71 | $27.80 | $27.71 | $27.80 | $25.93 | 108 |
2019-03-20 | $27.58 | $27.58 | $27.58 | $27.58 | $25.73 | 52 |
2019-03-19 | $27.73 | $27.73 | $27.73 | $27.73 | $25.86 | 45 |
2019-03-18 | $27.74 | $27.74 | $27.74 | $27.74 | $25.88 | 0 |
2019-03-15 | $27.67 | $27.67 | $27.67 | $27.67 | $25.81 | 33 |
2019-03-14 | $27.41 | $27.41 | $27.41 | $27.41 | $25.57 | 3 |
2019-03-13 | $27.60 | $27.60 | $27.59 | $27.59 | $25.74 | 102 |
2019-03-12 | $27.49 | $27.49 | $27.49 | $27.49 | $25.65 | 20 |
2019-03-11 | $27.42 | $27.42 | $27.42 | $27.42 | $25.58 | 4 |
2019-03-08 | $27.10 | $27.10 | $27.10 | $27.10 | $25.28 | 3 |
2019-03-07 | $27.28 | $27.28 | $27.28 | $27.28 | $25.44 | 0 |
2019-03-06 | $27.63 | $27.63 | $27.63 | $27.63 | $25.77 | 19 |
2019-03-05 | $27.82 | $27.82 | $27.82 | $27.82 | $25.95 | 103 |
2019-03-04 | $27.90 | $27.90 | $27.77 | $27.77 | $25.90 | 172 |
2019-03-01 | $27.89 | $27.89 | $27.89 | $27.89 | $26.02 | 23 |
2019-02-28 | $27.68 | $27.68 | $27.68 | $27.68 | $25.82 | 2 |
2019-02-27 | $27.81 | $27.81 | $27.79 | $27.79 | $25.92 | 170 |
2019-02-26 | $27.85 | $27.87 | $27.85 | $27.87 | $26.00 | 130 |
2019-02-25 | $27.83 | $27.83 | $27.83 | $27.83 | $25.96 | 2 |
2019-02-22 | $27.62 | $27.62 | $27.62 | $27.62 | $25.77 | 2 |
2019-02-21 | $27.53 | $27.53 | $27.53 | $27.53 | $25.68 | 2 |
2019-02-20 | $27.59 | $27.59 | $27.59 | $27.59 | $25.74 | 0 |
2019-02-19 | $27.57 | $27.57 | $27.57 | $27.57 | $25.71 | 201 |
2019-02-15 | $27.47 | $27.47 | $27.47 | $27.47 | $25.62 | 37 |
2019-02-14 | $27.13 | $27.13 | $27.13 | $27.13 | $25.30 | 2 |
2019-02-13 | $27.28 | $27.28 | $27.28 | $27.28 | $25.44 | 0 |
2019-02-12 | $27.13 | $27.13 | $27.06 | $27.06 | $25.24 | 1,286 |
2019-02-11 | $26.57 | $26.57 | $26.57 | $26.57 | $24.79 | 0 |
2019-02-08 | $26.36 | $26.36 | $26.36 | $26.36 | $24.59 | 0 |
2019-02-07 | $26.62 | $26.62 | $26.62 | $26.62 | $24.83 | 0 |
2019-02-06 | $26.99 | $27.09 | $26.98 | $27.09 | $25.27 | 4,356 |
2019-02-05 | $27.28 | $27.28 | $27.28 | $27.28 | $25.45 | 0 |
2019-02-04 | $27.03 | $27.13 | $27.03 | $27.13 | $25.31 | 1,000 |
2019-02-01 | $26.82 | $26.89 | $26.79 | $26.89 | $25.09 | 764 |
2019-01-31 | $26.97 | $26.97 | $26.97 | $26.97 | $25.16 | 0 |
2019-01-30 | $26.89 | $26.89 | $26.88 | $26.88 | $25.08 | 217 |
2019-01-29 | $26.60 | $26.60 | $26.60 | $26.60 | $24.81 | 0 |
2019-01-28 | $26.56 | $26.56 | $26.56 | $26.56 | $24.78 | 2 |
2019-01-25 | $26.80 | $26.80 | $26.80 | $26.80 | $25.00 | 0 |
2019-01-24 | $26.35 | $26.35 | $26.35 | $26.35 | $24.58 | 0 |
2019-01-23 | $26.36 | $26.36 | $26.35 | $26.35 | $24.58 | 117 |
2019-01-22 | $26.30 | $26.30 | $26.30 | $26.30 | $24.54 | 0 |
2019-01-18 | $26.94 | $26.94 | $26.94 | $26.94 | $25.13 | 46 |
2019-01-17 | $26.47 | $26.47 | $26.47 | $26.47 | $24.69 | 0 |
2019-01-16 | $26.44 | $26.44 | $26.44 | $26.44 | $24.66 | 0 |
2019-01-15 | $26.25 | $26.25 | $26.25 | $26.25 | $24.49 | 0 |
2019-01-14 | $25.77 | $25.77 | $25.77 | $25.77 | $24.04 | 32 |
2019-01-11 | $25.98 | $25.98 | $25.98 | $25.98 | $24.24 | 0 |
2019-01-10 | $26.26 | $26.26 | $26.26 | $26.26 | $24.50 | 1 |
2019-01-09 | $26.03 | $26.03 | $26.03 | $26.03 | $24.28 | 0 |
2019-01-08 | $26.07 | $26.07 | $26.07 | $26.07 | $24.32 | 0 |
2019-01-07 | $25.99 | $25.99 | $25.99 | $25.99 | $24.25 | 2 |
2019-01-04 | $25.80 | $25.80 | $25.80 | $25.80 | $24.07 | 0 |
2019-01-03 | $25.30 | $25.30 | $25.30 | $25.30 | $23.60 | 0 |
2019-01-02 | $25.30 | $25.30 | $25.30 | $25.30 | $23.60 | 11 |
2018-12-31 | $25.27 | $25.27 | $25.27 | $25.27 | $23.57 | 0 |
2018-12-28 | $25.47 | $25.53 | $25.37 | $25.40 | $23.69 | 12,638 |
2018-12-27 | $25.72 | $25.72 | $25.72 | $25.72 | $23.76 | 7 |
2018-12-26 | $24.93 | $25.51 | $24.93 | $25.51 | $23.57 | 315 |
2018-12-24 | $24.72 | $24.78 | $24.72 | $24.76 | $22.88 | 2,100 |
2018-12-21 | $25.27 | $25.27 | $25.27 | $25.27 | $23.36 | 0 |
2018-12-20 | $26.06 | $26.06 | $26.06 | $26.06 | $24.08 | 18 |
2018-12-19 | $26.62 | $26.62 | $26.62 | $26.62 | $24.60 | 0 |
2018-12-18 | $27.31 | $27.31 | $27.31 | $27.31 | $25.24 | 0 |
2018-12-17 | $26.92 | $26.92 | $26.92 | $26.92 | $24.87 | 0 |
2018-12-14 | $27.31 | $27.31 | $27.31 | $27.31 | $25.23 | 2 |
2018-12-13 | $27.73 | $27.73 | $27.73 | $27.73 | $25.62 | 0 |
2018-12-12 | $27.72 | $27.72 | $27.72 | $27.72 | $25.62 | 0 |
2018-12-11 | $27.33 | $27.33 | $27.33 | $27.33 | $25.26 | 0 |
2018-12-10 | $27.43 | $27.43 | $27.43 | $27.43 | $25.35 | 53 |
2018-12-07 | $27.49 | $27.49 | $27.49 | $27.49 | $25.40 | 100 |
2018-12-06 | $27.04 | $27.15 | $27.04 | $27.05 | $25.00 | 410 |
2018-12-04 | $27.83 | $27.89 | $27.82 | $27.89 | $25.77 | 1,281 |
2018-12-03 | $28.98 | $29.01 | $28.98 | $29.01 | $26.81 | 202 |
2018-11-30 | $28.60 | $28.60 | $28.60 | $28.60 | $26.43 | 100 |
2018-11-29 | $28.33 | $28.33 | $28.33 | $28.33 | $26.18 | 0 |
2018-11-28 | $28.33 | $28.33 | $28.33 | $28.33 | $26.18 | 2 |
2018-11-27 | $28.33 | $28.33 | $28.33 | $28.33 | $26.18 | 200 |
2018-11-26 | $27.97 | $27.97 | $27.97 | $27.97 | $25.84 | 0 |
2018-11-23 | $27.97 | $27.97 | $27.97 | $27.97 | $25.84 | 334 |
2018-11-21 | $27.97 | $27.97 | $27.97 | $27.97 | $25.84 | 334 |
2018-11-20 | $28.20 | $28.20 | $28.20 | $28.20 | $26.06 | 0 |
2018-11-19 | $28.20 | $28.20 | $28.20 | $28.20 | $26.06 | 29 |
2018-11-16 | $28.20 | $28.20 | $28.20 | $28.20 | $26.06 | 0 |
2018-11-15 | $28.20 | $28.20 | $28.20 | $28.20 | $26.06 | 100 |
2018-11-14 | $28.02 | $28.02 | $28.02 | $28.02 | $25.89 | 2 |
2018-11-13 | $28.02 | $28.02 | $28.02 | $28.02 | $25.89 | 0 |
2018-11-12 | $28.02 | $28.02 | $28.02 | $28.02 | $25.89 | 20 |
2018-11-09 | $28.02 | $28.02 | $28.02 | $28.02 | $25.89 | 0 |
2018-11-08 | $28.02 | $28.02 | $28.02 | $28.02 | $25.89 | 0 |
2018-11-07 | $28.02 | $28.02 | $28.02 | $28.02 | $25.89 | 0 |
2018-11-06 | $28.02 | $28.02 | $28.02 | $28.02 | $25.89 | 0 |
2018-11-05 | $28.02 | $28.02 | $28.02 | $28.02 | $25.89 | 0 |
2018-11-02 | $28.02 | $28.02 | $28.02 | $28.02 | $25.89 | 2 |
2018-11-01 | $28.02 | $28.02 | $28.02 | $28.02 | $25.89 | 300 |
2018-10-31 | $28.25 | $28.25 | $28.25 | $28.25 | $26.11 | 200 |
2018-10-30 | $28.98 | $28.98 | $28.98 | $28.98 | $26.78 | 50 |
2018-10-29 | $28.98 | $28.98 | $28.98 | $28.98 | $26.78 | 0 |
2018-10-26 | $28.98 | $28.98 | $28.98 | $28.98 | $26.78 | 0 |
2018-10-25 | $28.98 | $28.98 | $28.98 | $28.98 | $26.78 | 0 |
2018-10-24 | $28.98 | $28.98 | $28.98 | $28.98 | $26.78 | 0 |
2018-10-23 | $28.98 | $28.98 | $28.98 | $28.98 | $26.78 | 4 |
2018-10-22 | $28.98 | $28.98 | $28.98 | $28.98 | $26.78 | 400 |
2018-10-19 | $29.13 | $29.13 | $29.13 | $29.13 | $26.92 | 0 |
2018-10-18 | $29.06 | $29.13 | $29.06 | $29.13 | $26.92 | 10,200 |
2018-10-17 | $29.34 | $29.34 | $29.34 | $29.34 | $27.11 | 300 |
2018-10-16 | $28.97 | $29.24 | $28.87 | $29.24 | $27.02 | 861 |
2018-10-15 | $28.70 | $28.70 | $28.70 | $28.70 | $26.52 | 200 |
2018-10-12 | $28.90 | $28.90 | $28.90 | $28.90 | $26.71 | 200 |
2018-10-11 | $30.39 | $30.39 | $30.39 | $30.39 | $28.08 | 55 |
2018-10-10 | $30.39 | $30.39 | $30.39 | $30.39 | $28.08 | 0 |
2018-10-09 | $30.39 | $30.39 | $30.39 | $30.39 | $28.08 | 0 |
2018-10-08 | $30.39 | $30.39 | $30.39 | $30.39 | $28.08 | 0 |
2018-10-05 | $30.39 | $30.39 | $30.39 | $30.39 | $28.08 | 0 |
2018-10-04 | $30.86 | $30.86 | $30.39 | $30.39 | $28.08 | 700 |
2018-10-03 | $31.12 | $31.12 | $31.12 | $31.12 | $28.76 | 594 |
2018-10-02 | $31.34 | $31.34 | $31.34 | $31.34 | $28.96 | 0 |
2018-10-01 | $31.31 | $31.34 | $31.29 | $31.34 | $28.96 | 721 |
2018-09-28 | $30.97 | $30.97 | $30.97 | $30.97 | $28.62 | 0 |
2018-09-27 | $30.97 | $30.97 | $30.97 | $30.97 | $28.62 | 5 |
2018-09-26 | $30.97 | $30.97 | $30.97 | $30.97 | $28.62 | 300 |
2018-09-25 | $30.61 | $30.61 | $30.61 | $30.61 | $28.29 | 0 |
2018-09-24 | $30.61 | $30.61 | $30.61 | $30.61 | $28.29 | 100 |
2018-09-21 | $30.44 | $30.44 | $30.44 | $30.44 | $28.13 | 0 |
2018-09-20 | $30.44 | $30.44 | $30.44 | $30.44 | $28.13 | 0 |
2018-09-19 | $30.44 | $30.44 | $30.44 | $30.44 | $28.13 | 200 |
2018-09-18 | $29.13 | $29.13 | $29.13 | $29.13 | $26.92 | 0 |
2018-09-17 | $29.13 | $29.13 | $29.13 | $29.13 | $26.92 | 0 |
2018-09-14 | $29.13 | $29.13 | $29.13 | $29.13 | $26.92 | 1 |
2018-09-13 | $29.14 | $29.14 | $29.13 | $29.13 | $26.92 | 3,800 |
2018-09-12 | $28.75 | $28.75 | $28.75 | $28.75 | $26.57 | 200 |
2018-09-11 | $28.70 | $28.70 | $28.70 | $28.70 | $26.52 | 0 |
2018-09-10 | $28.70 | $28.70 | $28.70 | $28.70 | $26.52 | 0 |
2018-09-07 | $28.70 | $28.70 | $28.70 | $28.70 | $26.52 | 0 |
2018-09-06 | $28.63 | $28.70 | $28.57 | $28.70 | $26.52 | 2,659 |
2018-09-05 | $28.78 | $28.78 | $28.78 | $28.78 | $26.60 | 5,000 |
2018-09-04 | $29.11 | $29.11 | $29.11 | $29.11 | $26.90 | 1,100 |
2018-08-31 | $28.75 | $28.75 | $28.75 | $28.75 | $26.57 | 0 |
2018-08-30 | $28.75 | $28.75 | $28.75 | $28.75 | $26.57 | 0 |
2018-08-29 | $28.75 | $28.75 | $28.75 | $28.75 | $26.57 | 0 |
2018-08-28 | $28.75 | $28.75 | $28.75 | $28.75 | $26.57 | 2 |
2018-08-27 | $28.75 | $28.75 | $28.75 | $28.75 | $26.57 | 5 |
2018-08-24 | $28.75 | $28.75 | $28.75 | $28.75 | $26.57 | 0 |
2018-08-23 | $28.75 | $28.75 | $28.75 | $28.75 | $26.57 | 0 |
2018-08-22 | $28.75 | $28.75 | $28.75 | $28.75 | $26.57 | 0 |
2018-08-21 | $28.75 | $28.75 | $28.75 | $28.75 | $26.57 | 0 |
2018-08-20 | $28.75 | $28.75 | $28.75 | $28.75 | $26.57 | 3 |
2018-08-17 | $28.75 | $28.75 | $28.75 | $28.75 | $26.57 | 1,101 |
2018-08-16 | $28.73 | $28.73 | $28.73 | $28.73 | $26.55 | 304 |
2018-08-15 | $28.48 | $28.48 | $28.48 | $28.48 | $26.32 | 752 |
2018-08-14 | $29.45 | $29.45 | $29.45 | $29.45 | $27.21 | 0 |
2018-08-13 | $29.45 | $29.45 | $29.45 | $29.45 | $27.21 | 0 |
2018-08-10 | $29.45 | $29.45 | $29.45 | $29.45 | $27.21 | 2 |
2018-08-09 | $29.45 | $29.45 | $29.45 | $29.45 | $27.21 | 0 |
2018-08-08 | $29.45 | $29.45 | $29.45 | $29.45 | $27.21 | 2 |
2018-08-07 | $29.45 | $29.45 | $29.45 | $29.45 | $27.21 | 0 |
2018-08-06 | $29.45 | $29.45 | $29.45 | $29.45 | $27.21 | 200 |
2018-08-03 | $29.72 | $29.72 | $29.72 | $29.72 | $27.46 | 1 |
2018-08-02 | $29.72 | $29.72 | $29.72 | $29.72 | $27.46 | 2 |
2018-08-01 | $29.72 | $29.72 | $29.72 | $29.72 | $27.46 | 5 |
2018-07-31 | $29.72 | $29.72 | $29.72 | $29.72 | $27.46 | 0 |
2018-07-30 | $29.72 | $29.72 | $29.72 | $29.72 | $27.46 | 0 |
2018-07-27 | $29.72 | $29.72 | $29.72 | $29.72 | $27.46 | 0 |
2018-07-26 | $29.72 | $29.72 | $29.72 | $29.72 | $27.46 | 0 |
2018-07-25 | $29.62 | $29.72 | $29.60 | $29.72 | $27.46 | 5,120 |
2018-07-24 | $29.39 | $29.39 | $29.39 | $29.39 | $27.16 | 0 |
2018-07-23 | $29.39 | $29.39 | $29.39 | $29.39 | $27.16 | 0 |
2018-07-20 | $29.39 | $29.39 | $29.39 | $29.39 | $27.16 | 1,800 |
2018-07-19 | $29.25 | $29.25 | $29.25 | $29.25 | $27.03 | 0 |
2018-07-18 | $29.25 | $29.25 | $29.25 | $29.25 | $27.03 | 0 |
2018-07-17 | $29.25 | $29.25 | $29.25 | $29.25 | $27.03 | 0 |
2018-07-16 | $29.25 | $29.25 | $29.25 | $29.25 | $27.03 | 2 |
2018-07-13 | $29.25 | $29.25 | $29.25 | $29.25 | $27.03 | 1,036 |
2018-07-12 | $28.52 | $28.52 | $28.52 | $28.52 | $26.36 | 85 |
2018-07-11 | $28.52 | $28.52 | $28.52 | $28.52 | $26.36 | 3 |
2018-07-10 | $28.52 | $28.52 | $28.52 | $28.52 | $26.36 | 0 |
2018-07-09 | $28.52 | $28.52 | $28.52 | $28.52 | $26.36 | 0 |
2018-07-06 | $28.52 | $28.52 | $28.52 | $28.52 | $26.36 | 27 |
2018-07-05 | $28.52 | $28.63 | $28.50 | $28.52 | $26.36 | 5,745 |
2018-07-03 | $29.63 | $29.63 | $29.63 | $29.63 | $27.38 | 0 |
2018-07-02 | $29.63 | $29.63 | $29.63 | $29.63 | $27.23 | 37 |
2018-06-29 | $29.63 | $29.63 | $29.63 | $29.63 | $27.23 | 0 |
2018-06-28 | $29.63 | $29.63 | $29.63 | $29.63 | $27.23 | 0 |
2018-06-27 | $29.63 | $29.63 | $29.63 | $29.63 | $27.23 | 0 |
2018-06-26 | $29.63 | $29.63 | $29.63 | $29.63 | $27.23 | 0 |
2018-06-25 | $29.63 | $29.63 | $29.63 | $29.63 | $27.23 | 114 |
2018-06-22 | $29.76 | $29.76 | $29.63 | $29.63 | $27.23 | 508 |
2018-06-21 | $30.17 | $30.17 | $30.17 | $30.17 | $27.72 | 42 |
2018-06-20 | $30.17 | $30.17 | $30.17 | $30.17 | $27.72 | 0 |
2018-06-19 | $30.17 | $30.17 | $30.17 | $30.17 | $27.72 | 119 |
2018-06-18 | $30.17 | $30.17 | $30.17 | $30.17 | $27.72 | 91 |
2018-06-15 | $30.17 | $30.17 | $30.17 | $30.17 | $27.72 | 32 |
2018-06-14 | $30.17 | $30.17 | $30.17 | $30.17 | $27.72 | 0 |
2018-06-13 | $30.17 | $30.17 | $30.17 | $30.17 | $27.72 | 0 |
2018-06-12 | $30.17 | $30.17 | $30.17 | $30.17 | $27.72 | 0 |
2018-06-11 | $30.17 | $30.17 | $30.17 | $30.17 | $27.72 | 1 |
2018-06-08 | $30.17 | $30.17 | $30.17 | $30.17 | $27.72 | 2,800 |
2018-06-07 | $30.07 | $30.07 | $30.07 | $30.07 | $27.63 | 0 |
2018-06-06 | $30.07 | $30.07 | $30.07 | $30.07 | $27.63 | 1 |
2018-06-05 | $30.08 | $30.08 | $29.93 | $30.07 | $27.63 | 5,601 |
2018-06-04 | $29.46 | $29.46 | $29.46 | $29.46 | $27.07 | 0 |
2018-06-01 | $29.46 | $29.46 | $29.46 | $29.46 | $27.07 | 0 |
2018-05-31 | $29.46 | $29.46 | $29.46 | $29.46 | $27.07 | 0 |
2018-05-30 | $29.46 | $29.46 | $29.46 | $29.46 | $27.07 | 0 |
2018-05-29 | $29.46 | $29.46 | $29.46 | $29.46 | $27.07 | 1,600 |
2018-05-25 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 0 |
2018-05-24 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 2 |
2018-05-23 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 4 |
2018-05-22 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 2 |
2018-05-21 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 113 |
2018-05-18 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 0 |
2018-05-17 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 0 |
2018-05-16 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 0 |
2018-05-15 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 0 |
2018-05-14 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 2 |
2018-05-11 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 0 |
2018-05-10 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 2 |
2018-05-09 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 0 |
2018-05-08 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 87 |
2018-05-07 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 1 |
2018-05-04 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 2 |
2018-05-03 | $29.87 | $29.87 | $29.87 | $29.87 | $27.45 | 100 |
2018-05-02 | $29.90 | $29.90 | $29.90 | $29.90 | $27.48 | 0 |
2018-05-01 | $29.90 | $29.90 | $29.90 | $29.90 | $27.48 | 0 |
2018-04-30 | $29.90 | $29.90 | $29.90 | $29.90 | $27.48 | 0 |
2018-04-27 | $29.90 | $29.90 | $29.90 | $29.90 | $27.48 | 0 |
2018-04-26 | $29.90 | $29.90 | $29.90 | $29.90 | $27.48 | 1,000 |
2018-04-25 | $29.72 | $29.72 | $29.71 | $29.71 | $27.30 | 2,902 |
2018-04-24 | $30.09 | $30.09 | $29.52 | $29.52 | $27.12 | 1,072 |
2018-04-23 | $29.56 | $29.56 | $29.56 | $29.56 | $27.16 | 0 |
2018-04-20 | $29.56 | $29.56 | $29.56 | $29.56 | $27.16 | 2 |
2018-04-19 | $29.56 | $29.56 | $29.56 | $29.56 | $27.16 | 1 |
2018-04-18 | $29.56 | $29.56 | $29.56 | $29.56 | $27.16 | 700 |
2018-04-17 | $28.48 | $28.48 | $28.48 | $28.48 | $26.17 | 2 |
2018-04-16 | $28.48 | $28.48 | $28.48 | $28.48 | $26.17 | 3 |
2018-04-13 | $28.48 | $28.48 | $28.48 | $28.48 | $26.17 | 2 |
2018-04-12 | $28.48 | $28.48 | $28.48 | $28.48 | $26.17 | 0 |
2018-04-11 | $28.48 | $28.48 | $28.48 | $28.48 | $26.17 | 0 |
2018-04-10 | $28.48 | $28.48 | $28.48 | $28.48 | $26.17 | 2 |
2018-04-09 | $28.48 | $28.48 | $28.48 | $28.48 | $26.17 | 2 |
2018-04-06 | $28.48 | $28.48 | $28.48 | $28.48 | $26.17 | 0 |
2018-04-05 | $28.48 | $28.48 | $28.48 | $28.48 | $26.17 | 0 |
2018-04-04 | $28.48 | $28.48 | $28.48 | $28.48 | $26.17 | 0 |
2018-04-03 | $28.48 | $28.48 | $28.48 | $28.48 | $26.17 | 1 |
2018-04-02 | $28.48 | $28.48 | $28.48 | $28.48 | $26.17 | 300 |
2018-03-29 | $28.33 | $28.33 | $28.33 | $28.33 | $26.03 | 20 |
2018-03-28 | $28.33 | $28.33 | $28.33 | $28.33 | $26.03 | 0 |
2018-03-27 | $28.33 | $28.33 | $28.33 | $28.33 | $26.03 | 2 |
2018-03-26 | $28.33 | $28.33 | $28.33 | $28.33 | $26.03 | 1 |
2018-03-23 | $28.33 | $28.33 | $28.33 | $28.33 | $26.03 | 5 |
2018-03-22 | $28.33 | $28.33 | $28.33 | $28.33 | $26.03 | 700 |
2018-03-21 | $28.51 | $28.51 | $28.51 | $28.51 | $26.20 | 0 |
2018-03-20 | $28.51 | $28.51 | $28.51 | $28.51 | $26.20 | 2 |
2018-03-19 | $28.53 | $28.53 | $28.51 | $28.51 | $26.20 | 538 |
2018-03-16 | $29.11 | $29.11 | $29.11 | $29.11 | $26.75 | 200 |
2018-03-15 | $29.34 | $29.34 | $29.34 | $29.34 | $26.96 | 160 |
2018-03-14 | $29.15 | $29.24 | $29.15 | $29.24 | $26.87 | 300 |
2018-03-13 | $28.33 | $28.33 | $28.33 | $28.33 | $26.03 | 2 |
2018-03-12 | $28.33 | $28.33 | $28.33 | $28.33 | $26.03 | 0 |
2018-03-09 | $28.33 | $28.33 | $28.33 | $28.33 | $26.03 | 10 |
2018-03-08 | $28.33 | $28.33 | $28.33 | $28.33 | $26.03 | 0 |
2018-03-07 | $28.33 | $28.33 | $28.33 | $28.33 | $26.03 | 120 |
2018-03-06 | $28.33 | $28.33 | $28.33 | $28.33 | $26.03 | 4 |
2018-03-05 | $28.33 | $28.33 | $28.33 | $28.33 | $26.03 | 8 |
2018-03-02 | $28.22 | $28.35 | $28.22 | $28.33 | $26.03 | 7,904 |
2018-03-01 | $29.86 | $29.86 | $29.86 | $29.86 | $27.44 | 8 |
2018-02-28 | $29.86 | $29.86 | $29.86 | $29.86 | $27.44 | 0 |
2018-02-27 | $29.86 | $29.86 | $29.86 | $29.86 | $27.44 | 200 |
2018-02-26 | $29.95 | $29.95 | $29.90 | $29.90 | $27.47 | 300 |
2018-02-23 | $29.47 | $29.47 | $29.47 | $29.47 | $27.08 | 350 |
2018-02-22 | $28.97 | $28.97 | $28.97 | $28.97 | $26.62 | 0 |
2018-02-21 | $28.97 | $28.97 | $28.97 | $28.97 | $26.62 | 2 |
2018-02-20 | $28.97 | $28.97 | $28.97 | $28.97 | $26.62 | 10 |
2018-02-16 | $28.97 | $28.97 | $28.97 | $28.97 | $26.62 | 0 |
2018-02-15 | $28.97 | $28.97 | $28.97 | $28.97 | $26.62 | 100 |
2018-02-14 | $28.85 | $28.85 | $28.85 | $28.85 | $26.51 | 186 |
2018-02-13 | $28.70 | $28.88 | $28.70 | $28.88 | $26.54 | 400 |
2018-02-12 | $29.29 | $29.29 | $29.29 | $29.29 | $26.91 | 1,001 |
2018-02-09 | $29.86 | $29.86 | $29.86 | $29.86 | $27.44 | 11 |
2018-02-08 | $29.86 | $29.86 | $29.86 | $29.86 | $27.44 | 46 |
2018-02-07 | $29.86 | $29.86 | $29.86 | $29.86 | $27.44 | 100 |
2018-02-06 | $29.76 | $30.15 | $29.56 | $30.15 | $27.70 | 5,454 |
2018-02-05 | $31.02 | $31.02 | $31.02 | $31.02 | $28.50 | 4 |
2018-02-02 | $31.25 | $31.25 | $31.02 | $31.02 | $28.50 | 1,202 |
2018-02-01 | $31.34 | $31.35 | $31.30 | $31.30 | $28.76 | 460 |
2018-01-31 | $31.13 | $31.23 | $31.13 | $31.23 | $28.70 | 352 |
2018-01-30 | $31.16 | $31.24 | $31.16 | $31.20 | $28.67 | 17,873 |
2018-01-29 | $31.61 | $31.64 | $31.61 | $31.62 | $29.05 | 16,480 |
2018-01-26 | $31.65 | $31.65 | $31.65 | $31.65 | $29.08 | 300 |
2018-01-25 | $31.71 | $31.71 | $31.71 | $31.71 | $29.14 | 302 |
2018-01-24 | $31.77 | $31.77 | $31.77 | $31.77 | $29.19 | 408 |
2018-01-23 | $32.09 | $32.09 | $32.09 | $32.09 | $29.49 | 700 |
2018-01-22 | $31.31 | $31.31 | $31.31 | $31.31 | $28.77 | 2 |
2018-01-19 | $31.31 | $31.31 | $31.31 | $31.31 | $28.77 | 0 |
2018-01-18 | $31.31 | $31.31 | $31.31 | $31.31 | $28.77 | 0 |
2018-01-17 | $31.31 | $31.31 | $31.31 | $31.31 | $28.77 | 2 |
2018-01-16 | $31.63 | $31.63 | $31.31 | $31.31 | $28.77 | 269 |
2018-01-12 | $31.55 | $31.55 | $31.55 | $31.55 | $28.99 | 0 |
2018-01-11 | $31.55 | $31.55 | $31.55 | $31.55 | $28.99 | 0 |
2018-01-10 | $31.55 | $31.55 | $31.55 | $31.55 | $28.99 | 217 |
2018-01-09 | $30.40 | $30.40 | $30.40 | $30.40 | $27.93 | 3 |
2018-01-08 | $30.40 | $30.40 | $30.40 | $30.40 | $27.93 | 2 |
2018-01-05 | $30.40 | $30.40 | $30.40 | $30.40 | $27.93 | 11 |
2018-01-04 | $30.40 | $30.40 | $30.40 | $30.40 | $27.93 | 2 |
2018-01-03 | $30.40 | $30.40 | $30.40 | $30.40 | $27.93 | 1 |
2018-01-02 | $30.40 | $30.40 | $30.40 | $30.40 | $27.93 | 10 |
2017-12-29 | $30.40 | $30.40 | $30.40 | $30.40 | $27.93 | 137 |
2017-12-28 | $30.67 | $30.67 | $30.67 | $30.67 | $28.18 | 0 |
2017-12-27 | $30.67 | $30.67 | $30.67 | $30.67 | $27.91 | 0 |
2017-12-26 | $30.67 | $30.67 | $30.67 | $30.67 | $27.91 | 10 |
2017-12-22 | $30.67 | $30.67 | $30.67 | $30.67 | $27.91 | 4 |
2017-12-21 | $30.67 | $30.67 | $30.67 | $30.67 | $27.91 | 200 |
2017-12-20 | $30.48 | $30.48 | $30.48 | $30.48 | $27.74 | 0 |
2017-12-19 | $30.48 | $30.48 | $30.48 | $30.48 | $27.74 | 500 |
2017-12-18 | $30.62 | $30.62 | $30.62 | $30.62 | $27.87 | 106 |
2017-12-15 | $30.54 | $30.54 | $30.54 | $30.54 | $27.79 | 0 |
2017-12-14 | $30.54 | $30.55 | $30.54 | $30.54 | $27.79 | 3,800 |
2017-12-13 | $30.03 | $30.03 | $30.03 | $30.03 | $27.33 | 0 |
2017-12-12 | $30.03 | $30.03 | $30.03 | $30.03 | $27.33 | 0 |
2017-12-11 | $30.03 | $30.03 | $30.03 | $30.03 | $27.33 | 0 |
2017-12-08 | $30.03 | $30.03 | $30.03 | $30.03 | $27.33 | 0 |
2017-12-07 | $30.03 | $30.03 | $30.03 | $30.03 | $27.33 | 0 |
2017-12-06 | $30.03 | $30.03 | $30.03 | $30.03 | $27.33 | 0 |
2017-12-05 | $30.03 | $30.03 | $30.03 | $30.03 | $27.33 | 0 |
2017-12-04 | $30.03 | $30.04 | $30.03 | $30.03 | $27.33 | 1,000 |
2017-12-01 | $29.97 | $29.97 | $29.97 | $29.97 | $27.28 | 1,026 |
2017-11-30 | $30.16 | $30.32 | $30.14 | $30.32 | $27.59 | 1,600 |
2017-11-29 | $30.05 | $30.05 | $30.05 | $30.05 | $27.35 | 261 |
2017-11-28 | $29.87 | $29.87 | $29.87 | $29.87 | $27.18 | 0 |
2017-11-27 | $29.87 | $29.87 | $29.87 | $29.87 | $27.18 | 100 |
2017-11-24 | $30.04 | $30.04 | $30.04 | $30.04 | $27.34 | 0 |
2017-11-22 | $30.04 | $30.04 | $30.04 | $30.04 | $27.34 | 0 |
2017-11-21 | $30.04 | $30.04 | $30.04 | $30.04 | $27.34 | 203 |
2017-11-20 | $29.60 | $29.60 | $29.60 | $29.60 | $26.94 | 104 |
2017-11-17 | $29.60 | $29.60 | $29.59 | $29.60 | $26.94 | 4,430 |
2017-11-16 | $29.58 | $29.58 | $29.58 | $29.58 | $26.92 | 75 |
2017-11-15 | $29.58 | $29.58 | $29.58 | $29.58 | $26.92 | 163 |
2017-11-14 | $30.25 | $30.25 | $30.25 | $30.25 | $27.53 | 5 |
2017-11-13 | $30.25 | $30.25 | $30.25 | $30.25 | $27.53 | 186 |
2017-11-10 | $30.25 | $30.25 | $30.25 | $30.25 | $27.53 | 0 |
2017-11-09 | $30.25 | $30.25 | $30.25 | $30.25 | $27.53 | 442 |
2017-11-08 | $30.79 | $30.79 | $30.79 | $30.79 | $28.02 | 419 |
2017-11-07 | $30.28 | $30.28 | $30.28 | $30.28 | $27.56 | 0 |
2017-11-06 | $30.31 | $30.32 | $30.19 | $30.28 | $27.56 | 1,100 |
2017-11-03 | $30.40 | $30.40 | $30.33 | $30.33 | $27.60 | 5,465 |
2017-11-02 | $30.20 | $30.30 | $30.20 | $30.25 | $27.53 | 1,430 |
2017-11-01 | $30.19 | $30.19 | $30.19 | $30.19 | $27.48 | 312 |
2017-10-31 | $29.85 | $29.85 | $29.85 | $29.85 | $27.17 | 420 |
2017-10-30 | $29.79 | $29.79 | $29.66 | $29.68 | $27.01 | 917 |
2017-10-27 | $29.91 | $29.91 | $29.91 | $29.91 | $27.22 | 670 |
2017-10-26 | $29.43 | $29.43 | $29.43 | $29.43 | $26.78 | 15 |
2017-10-25 | $29.60 | $29.60 | $29.43 | $29.43 | $26.78 | 3,531 |
2017-10-24 | $29.46 | $29.46 | $29.46 | $29.46 | $26.81 | 3 |
2017-10-23 | $29.46 | $29.46 | $29.46 | $29.46 | $26.81 | 2,000 |
2017-10-20 | $29.15 | $29.21 | $29.15 | $29.21 | $26.58 | 6,039 |
2017-10-19 | $29.04 | $29.04 | $29.04 | $29.04 | $26.43 | 0 |
2017-10-18 | $29.04 | $29.04 | $29.04 | $29.04 | $26.43 | 0 |
2017-10-17 | $29.03 | $29.04 | $29.03 | $29.04 | $26.43 | 200 |
2017-10-16 | $28.78 | $28.78 | $28.78 | $28.78 | $26.19 | 0 |
2017-10-13 | $28.78 | $28.78 | $28.78 | $28.78 | $26.19 | 116 |
2017-10-12 | $28.49 | $28.49 | $28.49 | $28.49 | $25.93 | 0 |
2017-10-11 | $28.49 | $28.49 | $28.49 | $28.49 | $25.93 | 300 |
2017-10-10 | $28.33 | $28.33 | $28.33 | $28.33 | $25.79 | 18 |
2017-10-09 | $28.33 | $28.33 | $28.33 | $28.33 | $25.79 | 0 |
2017-10-06 | $28.33 | $28.33 | $28.33 | $28.33 | $25.79 | 50 |
2017-10-05 | $28.38 | $28.38 | $28.33 | $28.33 | $25.79 | 502 |
2017-10-04 | $27.96 | $27.96 | $27.96 | $27.96 | $25.44 | 0 |
2017-10-03 | $27.96 | $27.96 | $27.96 | $27.96 | $25.44 | 0 |
2017-10-02 | $27.96 | $27.96 | $27.96 | $27.96 | $25.44 | 0 |
2017-09-29 | $27.96 | $27.96 | $27.96 | $27.96 | $25.44 | 0 |
2017-09-28 | $27.96 | $27.96 | $27.96 | $27.96 | $25.44 | 1 |
2017-09-27 | $27.96 | $27.96 | $27.96 | $27.96 | $25.44 | 0 |
2017-09-26 | $27.96 | $27.96 | $27.96 | $27.96 | $25.44 | 100 |
2017-09-25 | $27.77 | $27.77 | $27.77 | $27.77 | $25.27 | 0 |
2017-09-22 | $27.77 | $27.77 | $27.77 | $27.77 | $25.27 | 0 |
2017-09-21 | $27.77 | $27.77 | $27.77 | $27.77 | $25.27 | 0 |
2017-09-20 | $27.77 | $27.77 | $27.77 | $27.77 | $25.27 | 20 |
2017-09-19 | $27.77 | $27.77 | $27.77 | $27.77 | $25.27 | 3,528 |
2017-09-18 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-09-15 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-09-14 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-09-13 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-09-12 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 34 |
2017-09-11 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-09-08 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-09-07 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-09-06 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-09-05 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 66 |
2017-09-01 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-08-31 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 1 |
2017-08-30 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-08-29 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-08-28 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 18 |
2017-08-25 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 1 |
2017-08-24 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-08-23 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-08-22 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 14 |
2017-08-21 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-08-18 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-08-17 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-08-16 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 17 |
2017-08-15 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 0 |
2017-08-14 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 5 |
2017-08-11 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 1 |
2017-08-10 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 606 |
2017-08-09 | $27.35 | $27.35 | $27.35 | $27.35 | $24.89 | 0 |
2017-08-08 | $27.35 | $27.35 | $27.35 | $27.35 | $24.89 | 0 |
2017-08-07 | $27.35 | $27.35 | $27.35 | $27.35 | $24.89 | 0 |
2017-08-04 | $27.35 | $27.35 | $27.35 | $27.35 | $24.89 | 0 |
2017-08-03 | $27.35 | $27.35 | $27.35 | $27.35 | $24.89 | 0 |
2017-08-02 | $27.35 | $27.35 | $27.35 | $27.35 | $24.89 | 154 |
2017-08-01 | $27.29 | $27.29 | $27.29 | $27.29 | $24.84 | 1 |
2017-07-31 | $27.29 | $27.29 | $27.29 | $27.29 | $24.84 | 0 |
2017-07-28 | $27.29 | $27.29 | $27.29 | $27.29 | $24.84 | 0 |
2017-07-27 | $27.29 | $27.29 | $27.29 | $27.29 | $24.84 | 0 |
2017-07-26 | $27.29 | $27.29 | $27.29 | $27.29 | $24.84 | 0 |
2017-07-25 | $27.29 | $27.29 | $27.29 | $27.29 | $24.84 | 204 |
2017-07-24 | $27.25 | $27.25 | $27.25 | $27.25 | $24.80 | 30 |
2017-07-21 | $27.25 | $27.25 | $27.25 | $27.25 | $24.80 | 1 |
2017-07-20 | $27.28 | $27.28 | $27.25 | $27.25 | $24.80 | 332 |
2017-07-19 | $27.08 | $27.08 | $27.08 | $27.08 | $24.65 | 400 |
2017-07-18 | $27.29 | $27.29 | $27.29 | $27.29 | $24.84 | 3 |
2017-07-17 | $27.29 | $27.29 | $27.29 | $27.29 | $24.84 | 190 |
2017-07-14 | $27.20 | $27.20 | $27.20 | $27.20 | $24.75 | 134 |
2017-07-13 | $27.15 | $27.15 | $27.15 | $27.15 | $24.71 | 1 |
2017-07-12 | $27.15 | $27.15 | $27.15 | $27.15 | $24.71 | 0 |
2017-07-11 | $27.15 | $27.15 | $27.15 | $27.15 | $24.71 | 3 |
2017-07-10 | $27.15 | $27.15 | $27.15 | $27.15 | $24.71 | 180 |
2017-07-07 | $27.10 | $27.10 | $27.10 | $27.10 | $24.66 | 8 |
2017-07-06 | $27.26 | $27.26 | $27.26 | $27.26 | $24.81 | 0 |
2017-07-05 | $27.26 | $27.26 | $27.26 | $27.26 | $24.66 | 0 |
2017-07-03 | $27.26 | $27.26 | $27.26 | $27.26 | $24.66 | 0 |
2017-06-30 | $27.26 | $27.26 | $27.26 | $27.26 | $24.66 | 773 |
2017-06-29 | $27.12 | $27.12 | $27.12 | $27.12 | $24.54 | 0 |
2017-06-28 | $27.12 | $27.12 | $27.12 | $27.12 | $24.54 | 0 |
2017-06-27 | $27.12 | $27.12 | $27.12 | $27.12 | $24.54 | 0 |
2017-06-26 | $27.12 | $27.12 | $27.12 | $27.12 | $24.54 | 0 |
2017-06-23 | $27.14 | $27.14 | $27.10 | $27.12 | $24.54 | 3,995 |
2017-06-22 | $26.82 | $26.82 | $26.82 | $26.82 | $24.26 | 33 |
2017-06-21 | $26.82 | $26.82 | $26.82 | $26.82 | $24.26 | 8 |
2017-06-20 | $26.82 | $26.82 | $26.82 | $26.82 | $24.26 | 5 |
2017-06-19 | $26.82 | $26.82 | $26.82 | $26.82 | $24.26 | 0 |
2017-06-16 | $26.82 | $26.82 | $26.82 | $26.82 | $24.26 | 0 |
2017-06-15 | $26.82 | $26.82 | $26.82 | $26.82 | $24.26 | 0 |
2017-06-14 | $26.82 | $26.82 | $26.82 | $26.82 | $24.26 | 0 |
2017-06-13 | $26.82 | $26.82 | $26.82 | $26.82 | $24.26 | 0 |
2017-06-12 | $26.82 | $26.82 | $26.82 | $26.82 | $24.26 | 0 |
2017-06-09 | $26.82 | $26.82 | $26.82 | $26.82 | $24.26 | 0 |
2017-06-08 | $26.82 | $26.82 | $26.82 | $26.82 | $24.26 | 0 |
2017-06-07 | $26.82 | $26.82 | $26.82 | $26.82 | $24.26 | 0 |
2017-06-06 | $26.82 | $26.82 | $26.82 | $26.82 | $24.26 | 300 |
2017-06-05 | $26.39 | $26.39 | $26.39 | $26.39 | $23.87 | 0 |
2017-06-02 | $26.39 | $26.39 | $26.39 | $26.39 | $23.87 | 2 |
2017-06-01 | $26.39 | $26.39 | $26.39 | $26.39 | $23.87 | 0 |
2017-05-31 | $26.47 | $26.47 | $26.36 | $26.39 | $23.87 | 14,300 |
2017-05-30 | $26.48 | $26.48 | $26.48 | $26.48 | $23.96 | 0 |
2017-05-26 | $26.48 | $26.48 | $26.48 | $26.48 | $23.96 | 651 |
2017-05-25 | $26.49 | $26.49 | $26.49 | $26.49 | $23.96 | 0 |
2017-05-24 | $26.49 | $26.49 | $26.49 | $26.49 | $23.96 | 0 |
2017-05-23 | $26.49 | $26.49 | $26.49 | $26.49 | $23.96 | 0 |
2017-05-22 | $26.49 | $26.49 | $26.49 | $26.49 | $23.96 | 0 |
2017-05-19 | $26.53 | $26.53 | $26.49 | $26.49 | $23.96 | 1,265 |
2017-05-18 | $26.19 | $26.19 | $26.19 | $26.19 | $23.69 | 207 |
2017-05-17 | $26.62 | $26.62 | $26.62 | $26.62 | $24.08 | 9 |
2017-05-16 | $26.62 | $26.62 | $26.62 | $26.62 | $24.08 | 0 |
2017-05-15 | $26.62 | $26.62 | $26.62 | $26.62 | $24.08 | 0 |
2017-05-12 | $26.61 | $26.62 | $26.61 | $26.62 | $24.08 | 804 |
2017-05-11 | $26.65 | $26.65 | $26.64 | $26.64 | $24.10 | 498 |
2017-05-10 | $26.68 | $26.68 | $26.68 | $26.68 | $24.14 | 158 |
2017-05-09 | $26.68 | $26.68 | $26.68 | $26.68 | $24.14 | 0 |
2017-05-08 | $26.68 | $26.68 | $26.68 | $26.68 | $24.14 | 633 |
2017-05-05 | $26.51 | $26.52 | $26.49 | $26.50 | $23.97 | 5,322 |
2017-05-04 | $26.23 | $26.23 | $26.23 | $26.23 | $23.73 | 0 |
2017-05-03 | $26.21 | $26.23 | $26.20 | $26.23 | $23.73 | 14,370 |
2017-05-02 | $26.22 | $26.25 | $26.22 | $26.25 | $23.75 | 496 |
2017-05-01 | $25.89 | $25.89 | $25.89 | $25.89 | $23.42 | 0 |
2017-04-28 | $25.89 | $25.89 | $25.89 | $25.89 | $23.42 | 0 |
2017-04-27 | $25.89 | $25.89 | $25.89 | $25.89 | $23.42 | 0 |
2017-04-26 | $25.89 | $25.89 | $25.89 | $25.89 | $23.42 | 0 |
2017-04-25 | $25.87 | $25.89 | $25.87 | $25.89 | $23.42 | 306 |
2017-04-24 | $24.73 | $24.73 | $24.73 | $24.73 | $22.37 | 0 |
2017-04-21 | $24.73 | $24.73 | $24.73 | $24.73 | $22.37 | 1 |
2017-04-20 | $24.73 | $24.73 | $24.73 | $24.73 | $22.37 | 70 |
2017-04-19 | $24.73 | $24.73 | $24.73 | $24.73 | $22.37 | 0 |
2017-04-18 | $24.73 | $24.73 | $24.73 | $24.73 | $22.37 | 0 |
2017-04-17 | $24.73 | $24.73 | $24.73 | $24.73 | $22.37 | 0 |
2017-04-13 | $24.80 | $24.80 | $24.73 | $24.73 | $22.37 | 782 |
2017-04-12 | $25.59 | $25.59 | $25.59 | $25.59 | $23.15 | 0 |
2017-04-11 | $25.59 | $25.59 | $25.59 | $25.59 | $23.15 | 0 |
2017-04-10 | $25.59 | $25.59 | $25.59 | $25.59 | $23.15 | 65 |
2017-04-07 | $25.59 | $25.59 | $25.59 | $25.59 | $23.15 | 0 |
2017-04-06 | $25.59 | $25.59 | $25.59 | $25.59 | $23.15 | 0 |
2017-04-05 | $25.59 | $25.59 | $25.59 | $25.59 | $23.15 | 0 |
2017-04-04 | $25.59 | $25.59 | $25.59 | $25.59 | $23.15 | 0 |
2017-04-03 | $25.59 | $25.59 | $25.59 | $25.59 | $23.15 | 0 |
2017-03-31 | $25.59 | $25.59 | $25.59 | $25.59 | $23.15 | 0 |
2017-03-30 | $25.59 | $25.59 | $25.59 | $25.59 | $23.15 | 0 |
2017-03-29 | $25.59 | $25.59 | $25.59 | $25.59 | $23.15 | 0 |
2017-03-28 | $25.59 | $25.59 | $25.59 | $25.59 | $23.15 | 0 |
2017-03-27 | $25.59 | $25.59 | $25.59 | $25.59 | $23.15 | 0 |
2017-03-24 | $25.59 | $25.59 | $25.59 | $25.59 | $23.15 | 0 |
2017-03-23 | $25.47 | $25.63 | $25.47 | $25.59 | $23.15 | 713 |
2017-03-22 | $26.45 | $26.45 | $26.45 | $26.45 | $23.93 | 10 |
2017-03-21 | $26.45 | $26.45 | $26.45 | $26.45 | $23.93 | 25 |
2017-03-20 | $26.45 | $26.45 | $26.45 | $26.45 | $23.93 | 70 |
2017-03-17 | $26.45 | $26.45 | $26.45 | $26.45 | $23.93 | 0 |
2017-03-16 | $26.45 | $26.45 | $26.45 | $26.45 | $23.93 | 0 |
2017-03-15 | $26.45 | $26.45 | $26.45 | $26.45 | $23.93 | 38 |
2017-03-14 | $26.45 | $26.45 | $26.45 | $26.45 | $23.93 | 0 |
2017-03-13 | $26.45 | $26.45 | $26.45 | $26.45 | $23.93 | 195 |
2017-03-10 | $26.16 | $26.16 | $26.16 | $26.16 | $23.67 | 0 |
2017-03-09 | $26.14 | $26.16 | $26.14 | $26.16 | $23.67 | 1,132 |
2017-03-08 | $26.30 | $26.30 | $26.30 | $26.30 | $23.79 | 0 |
2017-03-07 | $26.30 | $26.30 | $26.30 | $26.30 | $23.79 | 5 |
2017-03-06 | $26.30 | $26.30 | $26.30 | $26.30 | $23.79 | 0 |
2017-03-03 | $26.30 | $26.30 | $26.30 | $26.30 | $23.79 | 50 |
2017-03-02 | $26.30 | $26.30 | $26.30 | $26.30 | $23.79 | 110 |
2017-03-01 | $26.33 | $26.33 | $26.33 | $26.33 | $23.82 | 100 |
2017-02-28 | $25.91 | $25.91 | $25.91 | $25.91 | $23.44 | 0 |
2017-02-27 | $25.91 | $25.91 | $25.91 | $25.91 | $23.44 | 917 |
2017-02-24 | $25.83 | $25.83 | $25.83 | $25.83 | $23.37 | 300 |
2017-02-23 | $26.17 | $26.17 | $26.17 | $26.17 | $23.68 | 32 |
2017-02-22 | $26.17 | $26.17 | $26.17 | $26.17 | $23.68 | 0 |
2017-02-21 | $26.17 | $26.17 | $26.17 | $26.17 | $23.68 | 125 |
2017-02-17 | $25.83 | $25.91 | $25.83 | $25.88 | $23.41 | 1,646 |
2017-02-16 | $25.58 | $25.58 | $25.58 | $25.58 | $23.14 | 30 |
2017-02-15 | $25.58 | $25.58 | $25.58 | $25.58 | $23.14 | 90 |
2017-02-14 | $25.58 | $25.58 | $25.58 | $25.58 | $23.14 | 0 |
2017-02-13 | $25.58 | $25.58 | $25.58 | $25.58 | $23.14 | 0 |
2017-02-10 | $25.58 | $25.58 | $25.58 | $25.58 | $23.14 | 0 |
2017-02-09 | $25.58 | $25.58 | $25.58 | $25.58 | $23.14 | 6 |
2017-02-08 | $25.58 | $25.58 | $25.58 | $25.58 | $23.14 | 0 |
2017-02-07 | $25.58 | $25.58 | $25.58 | $25.58 | $23.14 | 210 |
2017-02-06 | $25.66 | $25.66 | $25.66 | $25.66 | $23.21 | 88 |
2017-02-03 | $25.66 | $25.66 | $25.66 | $25.66 | $23.21 | 0 |
2017-02-02 | $25.66 | $25.66 | $25.66 | $25.66 | $23.21 | 0 |
2017-02-01 | $25.66 | $25.66 | $25.66 | $25.66 | $23.21 | 100 |
2017-01-31 | $25.90 | $25.90 | $25.90 | $25.90 | $23.43 | 96 |
2017-01-30 | $25.90 | $25.90 | $25.90 | $25.90 | $23.43 | 400 |
2017-01-27 | $26.51 | $26.51 | $26.28 | $26.38 | $23.87 | 715 |
2017-01-26 | $25.91 | $25.91 | $25.91 | $25.91 | $23.44 | 0 |
2017-01-25 | $25.91 | $25.91 | $25.91 | $25.91 | $23.44 | 145 |
2017-01-24 | $25.82 | $25.82 | $25.82 | $25.82 | $23.36 | 0 |
2017-01-23 | $25.82 | $25.82 | $25.82 | $25.82 | $23.36 | 10 |
2017-01-20 | $25.82 | $25.82 | $25.82 | $25.82 | $23.36 | 0 |
2017-01-19 | $25.72 | $25.87 | $25.72 | $25.82 | $23.36 | 10,243 |
2017-01-18 | $25.61 | $25.61 | $25.61 | $25.61 | $23.17 | 201 |
2017-01-17 | $25.81 | $25.81 | $25.36 | $25.37 | $22.95 | 19,545 |
2017-01-13 | $26.26 | $26.26 | $26.18 | $26.18 | $23.68 | 550 |
2017-01-12 | $26.13 | $26.13 | $25.52 | $25.94 | $23.47 | 718 |
2017-01-11 | $26.05 | $26.05 | $26.05 | $26.05 | $23.57 | 0 |
2017-01-10 | $26.05 | $26.05 | $26.05 | $26.05 | $23.57 | 501 |
2017-01-09 | $26.05 | $26.05 | $26.05 | $26.05 | $23.57 | 0 |
2017-01-06 | $26.05 | $26.05 | $26.05 | $26.05 | $23.57 | 0 |
2017-01-05 | $26.46 | $26.46 | $26.05 | $26.05 | $23.57 | 901 |
2017-01-04 | $25.93 | $25.93 | $25.93 | $25.93 | $23.46 | 0 |
2017-01-03 | $25.93 | $25.93 | $25.93 | $25.93 | $23.46 | 259 |
2016-12-30 | $26.26 | $26.26 | $26.26 | $26.26 | $23.76 | 0 |
2016-12-29 | $26.26 | $26.26 | $26.26 | $26.26 | $23.76 | 0 |
2016-12-28 | $26.26 | $26.26 | $26.26 | $26.26 | $23.76 | 0 |
2016-12-27 | $26.26 | $26.26 | $26.26 | $26.26 | $23.46 | 0 |
2016-12-23 | $26.26 | $26.26 | $26.26 | $26.26 | $23.46 | 0 |
2016-12-22 | $26.24 | $26.26 | $26.24 | $26.26 | $23.46 | 604 |
2016-12-21 | $26.50 | $26.50 | $26.50 | $26.50 | $23.68 | 0 |
2016-12-20 | $26.47 | $26.52 | $26.47 | $26.50 | $23.68 | 973 |
2016-12-19 | $26.00 | $26.00 | $26.00 | $26.00 | $23.23 | 0 |
2016-12-16 | $26.00 | $26.00 | $26.00 | $26.00 | $23.23 | 0 |
2016-12-15 | $26.00 | $26.00 | $26.00 | $26.00 | $23.23 | 0 |
2016-12-14 | $26.00 | $26.00 | $26.00 | $26.00 | $23.23 | 0 |
2016-12-13 | $25.93 | $26.01 | $25.93 | $26.00 | $23.23 | 2,300 |
2016-12-12 | $25.40 | $25.40 | $25.40 | $25.40 | $22.70 | 0 |
2016-12-09 | $25.40 | $25.40 | $25.40 | $25.40 | $22.70 | 0 |
2016-12-08 | $25.40 | $25.40 | $25.40 | $25.40 | $22.70 | 25 |
2016-12-07 | $25.40 | $25.40 | $25.40 | $25.40 | $22.70 | 5 |
2016-12-06 | $25.40 | $25.40 | $25.40 | $25.40 | $22.70 | 0 |
2016-12-05 | $25.40 | $25.40 | $25.40 | $25.40 | $22.70 | 0 |
2016-12-02 | $25.40 | $25.40 | $25.40 | $25.40 | $22.70 | 0 |
2016-12-01 | $25.40 | $25.40 | $25.40 | $25.40 | $22.70 | 27 |
2016-11-30 | $25.40 | $25.40 | $25.40 | $25.40 | $22.70 | 1,004 |
2016-11-29 | $24.38 | $24.82 | $24.38 | $24.79 | $22.15 | 5,563 |
2016-11-28 | $24.67 | $24.67 | $24.67 | $24.67 | $22.04 | 58,013 |
2016-11-25 | $24.75 | $24.75 | $24.75 | $24.75 | $22.11 | 0 |
2016-11-23 | $24.75 | $24.75 | $24.75 | $24.75 | $22.11 | 689 |
2016-11-22 | $24.75 | $24.75 | $24.75 | $24.75 | $22.11 | 0 |
2016-11-21 | $25.02 | $25.02 | $24.61 | $24.75 | $22.11 | 405 |
2016-11-18 | $24.73 | $24.73 | $24.73 | $24.73 | $22.10 | 10 |
2016-11-17 | $24.16 | $24.73 | $24.16 | $24.73 | $22.10 | 1,331 |
2016-11-16 | $23.78 | $23.78 | $23.78 | $23.78 | $21.25 | 0 |
2016-11-15 | $23.78 | $23.78 | $23.78 | $23.78 | $21.25 | 0 |
2016-11-14 | $23.78 | $23.78 | $23.78 | $23.78 | $21.25 | 0 |
2016-11-11 | $23.98 | $23.98 | $23.76 | $23.78 | $21.25 | 21,820 |
2016-11-10 | $24.14 | $24.14 | $23.75 | $24.00 | $21.44 | 75,361 |
2016-11-09 | $23.41 | $23.52 | $23.41 | $23.52 | $21.01 | 330 |
2016-11-08 | $23.50 | $23.50 | $23.50 | $23.50 | $21.00 | 0 |
2016-11-07 | $23.50 | $23.50 | $23.50 | $23.50 | $21.00 | 0 |
2016-11-04 | $23.50 | $23.50 | $23.50 | $23.50 | $21.00 | 0 |
2016-11-03 | $23.50 | $23.50 | $23.50 | $23.50 | $21.00 | 1 |
2016-11-02 | $23.50 | $23.50 | $23.50 | $23.50 | $21.00 | 0 |
2016-11-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.00 | 0 |
2016-10-31 | $23.51 | $23.51 | $23.49 | $23.50 | $21.00 | 1,000 |
2016-10-28 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-27 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-26 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-25 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 56 |
2016-10-24 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-21 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-20 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-19 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-18 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 1 |
2016-10-17 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-14 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-13 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-12 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-11 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-10 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-07 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-06 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-05 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-04 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-10-03 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-09-30 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-09-29 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-09-28 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-09-27 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-09-26 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-09-23 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-09-22 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 0 |
2016-09-21 | $22.39 | $22.39 | $22.39 | $22.39 | $20.00 | 100 |
2016-09-20 | $21.99 | $21.99 | $21.99 | $21.99 | $19.65 | 4 |
2016-09-19 | $21.99 | $21.99 | $21.99 | $21.99 | $19.65 | 0 |
2016-09-16 | $21.99 | $21.99 | $21.99 | $21.99 | $19.65 | 0 |
2016-09-15 | $21.99 | $21.99 | $21.99 | $21.99 | $19.65 | 327 |
2016-09-14 | $22.86 | $22.86 | $22.86 | $22.86 | $20.42 | 0 |
2016-09-13 | $22.86 | $22.86 | $22.86 | $22.86 | $20.42 | 0 |
2016-09-12 | $22.86 | $22.86 | $22.86 | $22.86 | $20.42 | 0 |
2016-09-09 | $22.86 | $22.86 | $22.86 | $22.86 | $20.42 | 0 |
2016-09-08 | $22.86 | $22.86 | $22.86 | $22.86 | $20.42 | 0 |
2016-09-07 | $22.86 | $22.86 | $22.86 | $22.86 | $20.42 | 0 |
2016-09-06 | $22.86 | $22.86 | $22.86 | $22.86 | $20.42 | 0 |
2016-09-02 | $22.86 | $22.86 | $22.86 | $22.86 | $20.42 | 0 |
2016-09-01 | $22.86 | $22.86 | $22.86 | $22.86 | $20.42 | 327 |
2016-08-31 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-30 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-29 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-26 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-25 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-24 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-23 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-22 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-19 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-18 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-17 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-16 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-15 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 15 |
2016-08-12 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-11 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-10 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 15 |
2016-08-09 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-08 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 60 |
2016-08-05 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-04 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 56 |
2016-08-03 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 0 |
2016-08-02 | $21.17 | $21.17 | $21.17 | $21.17 | $18.91 | 5,990 |
2016-08-01 | $21.80 | $21.80 | $21.80 | $21.80 | $19.48 | 0 |
2016-07-29 | $21.81 | $21.81 | $21.80 | $21.80 | $19.48 | 10,100 |
2016-07-28 | $22.12 | $22.12 | $22.12 | $22.12 | $19.76 | 0 |
2016-07-27 | $22.13 | $22.15 | $22.12 | $22.12 | $19.76 | 828 |
2016-07-26 | $21.91 | $21.91 | $21.91 | $21.91 | $19.58 | 0 |
2016-07-25 | $21.91 | $21.91 | $21.91 | $21.91 | $19.58 | 0 |
2016-07-22 | $21.91 | $21.91 | $21.91 | $21.91 | $19.58 | 0 |
2016-07-21 | $21.91 | $21.91 | $21.91 | $21.91 | $19.58 | 0 |
2016-07-20 | $21.91 | $21.91 | $21.91 | $21.91 | $19.58 | 0 |
2016-07-19 | $21.91 | $21.91 | $21.91 | $21.91 | $19.58 | 0 |
2016-07-18 | $21.91 | $21.91 | $21.91 | $21.91 | $19.58 | 0 |
2016-07-15 | $21.91 | $21.91 | $21.91 | $21.91 | $19.58 | 0 |
2016-07-14 | $21.91 | $21.91 | $21.91 | $21.91 | $19.58 | 2 |
2016-07-13 | $21.91 | $21.91 | $21.91 | $21.91 | $19.58 | 153 |
2016-07-12 | $20.58 | $20.58 | $20.58 | $20.58 | $18.39 | 21 |
2016-07-11 | $20.58 | $20.58 | $20.58 | $20.58 | $18.39 | 10 |
2016-07-08 | $20.58 | $20.58 | $20.58 | $20.58 | $18.39 | 20 |
2016-07-07 | $20.30 | $20.58 | $20.30 | $20.58 | $18.39 | 1,100 |
2016-07-06 | $20.89 | $20.89 | $20.89 | $20.89 | $18.66 | 0 |
2016-07-05 | $20.89 | $20.89 | $20.89 | $20.89 | $18.51 | 100 |
2016-07-01 | $21.15 | $21.15 | $21.15 | $21.15 | $18.74 | 0 |
2016-06-30 | $21.15 | $21.15 | $21.15 | $21.15 | $18.74 | 0 |
2016-06-29 | $21.15 | $21.15 | $21.15 | $21.15 | $18.74 | 0 |
2016-06-28 | $21.15 | $21.15 | $21.15 | $21.15 | $18.74 | 1,000 |
2016-06-27 | $22.57 | $22.57 | $22.57 | $22.57 | $20.00 | 0 |
2016-06-24 | $22.57 | $22.57 | $22.57 | $22.57 | $20.00 | 10 |
2016-06-23 | $22.57 | $22.57 | $22.57 | $22.57 | $20.00 | 352 |
2016-06-22 | $21.96 | $21.96 | $21.96 | $21.96 | $19.46 | 0 |
2016-06-21 | $21.98 | $21.98 | $21.96 | $21.96 | $19.46 | 1,000 |
2016-06-20 | $21.04 | $21.04 | $21.04 | $21.04 | $18.64 | 0 |
2016-06-17 | $20.98 | $21.04 | $20.97 | $21.04 | $18.64 | 500 |
2016-06-16 | $21.15 | $21.24 | $21.11 | $21.24 | $18.82 | 700 |
2016-06-15 | $23.08 | $23.08 | $23.08 | $23.08 | $20.45 | 38 |
2016-06-14 | $23.08 | $23.08 | $23.08 | $23.08 | $20.45 | 0 |
2016-06-13 | $23.08 | $23.08 | $23.08 | $23.08 | $20.45 | 0 |
2016-06-10 | $23.08 | $23.08 | $23.08 | $23.08 | $20.45 | 0 |
2016-06-09 | $23.08 | $23.08 | $23.08 | $23.08 | $20.45 | 948 |
2016-06-08 | $22.72 | $22.72 | $22.70 | $22.70 | $20.12 | 1,000 |
2016-06-07 | $22.17 | $22.17 | $22.17 | $22.17 | $19.65 | 0 |
2016-06-06 | $22.17 | $22.17 | $22.17 | $22.17 | $19.65 | 0 |
2016-06-03 | $22.17 | $22.20 | $22.16 | $22.17 | $19.65 | 1,001 |
2016-06-02 | $22.61 | $22.61 | $22.54 | $22.57 | $20.00 | 2,400 |
2016-06-01 | $23.28 | $23.28 | $23.16 | $23.16 | $20.52 | 1,400 |
2016-05-31 | $22.93 | $23.65 | $22.93 | $23.15 | $20.51 | 14,368 |
2016-05-27 | $23.11 | $23.11 | $23.11 | $23.11 | $20.48 | 0 |
2016-05-26 | $23.19 | $23.19 | $23.10 | $23.11 | $20.48 | 500 |
2016-05-25 | $23.25 | $23.25 | $23.25 | $23.25 | $20.60 | 300 |
2016-05-24 | $22.83 | $22.83 | $22.83 | $22.83 | $20.23 | 0 |
2016-05-23 | $22.83 | $22.83 | $22.83 | $22.83 | $20.23 | 670 |
2016-05-20 | $22.76 | $22.76 | $22.76 | $22.76 | $20.17 | 0 |
2016-05-19 | $22.76 | $22.76 | $22.76 | $22.76 | $20.17 | 0 |
2016-05-18 | $22.76 | $22.76 | $22.76 | $22.76 | $20.17 | 0 |
2016-05-17 | $22.75 | $22.76 | $22.72 | $22.76 | $20.17 | 1,600 |
2016-05-16 | $22.78 | $22.95 | $22.78 | $22.86 | $20.26 | 113,428 |
2016-05-13 | $22.59 | $22.59 | $22.59 | $22.59 | $20.02 | 0 |
2016-05-12 | $22.59 | $22.59 | $22.59 | $22.59 | $20.02 | 0 |
2016-05-11 | $22.52 | $22.69 | $22.52 | $22.59 | $20.02 | 72,190 |
2016-05-10 | $22.35 | $22.35 | $22.35 | $22.35 | $19.81 | 0 |
2016-05-09 | $22.35 | $22.35 | $22.35 | $22.35 | $19.81 | 0 |
2016-05-06 | $22.35 | $22.35 | $22.35 | $22.35 | $19.81 | 0 |
2016-05-05 | $22.35 | $22.35 | $22.35 | $22.35 | $19.81 | 0 |
2016-05-04 | $22.35 | $22.35 | $22.35 | $22.35 | $19.81 | 0 |
2016-05-03 | $22.35 | $22.35 | $22.35 | $22.35 | $19.81 | 0 |
2016-05-02 | $22.35 | $22.35 | $22.35 | $22.35 | $19.81 | 0 |
2016-04-29 | $22.35 | $22.35 | $22.35 | $22.35 | $19.81 | 0 |
2016-04-28 | $22.35 | $22.35 | $22.35 | $22.35 | $19.81 | 100 |
2016-04-27 | $24.01 | $24.01 | $24.01 | $24.01 | $21.28 | 0 |
2016-04-26 | $24.01 | $24.01 | $24.01 | $24.01 | $21.28 | 0 |
2016-04-25 | $23.95 | $24.11 | $23.95 | $24.01 | $21.28 | 3,000 |
2016-04-22 | $24.29 | $24.36 | $24.29 | $24.31 | $21.54 | 1,164 |
2016-04-21 | $23.62 | $23.62 | $23.62 | $23.62 | $20.93 | 0 |
2016-04-20 | $23.62 | $23.62 | $23.62 | $23.62 | $20.93 | 0 |
2016-04-19 | $22.76 | $23.62 | $22.76 | $23.62 | $20.93 | 757 |
2016-04-18 | $22.39 | $22.39 | $22.39 | $22.39 | $19.84 | 1 |
2016-04-15 | $22.39 | $22.39 | $22.39 | $22.39 | $19.84 | 0 |
2016-04-14 | $22.39 | $22.39 | $22.39 | $22.39 | $19.84 | 140 |
2016-04-13 | $22.39 | $22.39 | $22.39 | $22.39 | $19.84 | 0 |
2016-04-12 | $22.39 | $22.39 | $22.39 | $22.39 | $19.84 | 0 |
2016-04-11 | $22.39 | $22.39 | $22.39 | $22.39 | $19.84 | 0 |
2016-04-08 | $22.39 | $22.39 | $22.39 | $22.39 | $19.84 | 0 |
2016-04-07 | $22.39 | $22.39 | $22.39 | $22.39 | $19.84 | 0 |
2016-04-06 | $22.39 | $22.39 | $22.39 | $22.39 | $19.84 | 0 |
2016-04-05 | $22.39 | $22.39 | $22.39 | $22.39 | $19.84 | 0 |
2016-04-04 | $22.39 | $22.39 | $22.39 | $22.39 | $19.84 | 0 |
2016-04-01 | $22.39 | $22.39 | $22.39 | $22.39 | $19.84 | 100 |
2016-03-31 | $23.15 | $23.15 | $23.12 | $23.12 | $20.49 | 380 |
2016-03-30 | $23.14 | $23.14 | $23.14 | $23.14 | $20.51 | 0 |
2016-03-29 | $23.14 | $23.14 | $23.14 | $23.14 | $20.51 | 0 |
2016-03-28 | $23.14 | $23.14 | $23.14 | $23.14 | $20.51 | 0 |
2016-03-24 | $23.14 | $23.14 | $23.14 | $23.14 | $20.51 | 0 |
2016-03-23 | $23.14 | $23.14 | $23.14 | $23.14 | $20.51 | 0 |
2016-03-22 | $23.14 | $23.14 | $23.14 | $23.14 | $20.51 | 0 |
2016-03-21 | $23.14 | $23.14 | $23.14 | $23.14 | $20.51 | 0 |
2016-03-18 | $23.14 | $23.14 | $23.14 | $23.14 | $20.51 | 0 |
2016-03-17 | $23.14 | $23.14 | $23.14 | $23.14 | $20.51 | 0 |
2016-03-16 | $23.14 | $23.14 | $23.14 | $23.14 | $20.51 | 0 |
2016-03-15 | $23.14 | $23.14 | $23.14 | $23.14 | $20.51 | 200 |
2016-03-14 | $23.21 | $23.21 | $23.21 | $23.21 | $20.57 | 0 |
2016-03-11 | $23.21 | $23.21 | $23.21 | $23.21 | $20.57 | 0 |
2016-03-10 | $23.21 | $23.21 | $23.21 | $23.21 | $20.57 | 0 |
2016-03-09 | $23.21 | $23.21 | $23.21 | $23.21 | $20.57 | 0 |
2016-03-08 | $23.21 | $23.21 | $23.21 | $23.21 | $20.57 | 0 |
2016-03-07 | $23.16 | $23.21 | $23.11 | $23.21 | $20.57 | 2,300 |
2016-03-04 | $23.54 | $23.82 | $23.33 | $23.35 | $20.69 | 5,800 |
2016-03-03 | $23.24 | $23.34 | $23.19 | $23.29 | $20.64 | 4,560 |
2016-03-02 | $23.13 | $23.19 | $22.86 | $23.06 | $20.43 | 7,208 |
2016-03-01 | $22.43 | $22.71 | $22.43 | $22.68 | $20.10 | 132,644 |
2016-02-29 | $21.94 | $21.94 | $21.94 | $21.94 | $19.44 | 0 |
2016-02-26 | $21.94 | $21.94 | $21.94 | $21.94 | $19.44 | 0 |
2016-02-25 | $21.94 | $21.94 | $21.94 | $21.94 | $19.44 | 0 |
2016-02-24 | $21.78 | $21.94 | $21.78 | $21.94 | $19.44 | 1,600 |
2016-02-23 | $21.78 | $21.78 | $21.78 | $21.78 | $19.30 | 200 |
2016-02-22 | $22.34 | $22.34 | $22.34 | $22.34 | $19.80 | 0 |
2016-02-19 | $22.34 | $22.34 | $22.34 | $22.34 | $19.80 | 0 |
2016-02-18 | $22.05 | $22.34 | $22.05 | $22.34 | $19.80 | 3,570 |
2016-02-17 | $22.18 | $22.48 | $22.18 | $22.19 | $19.66 | 9,062 |
2016-02-16 | $22.01 | $22.01 | $21.90 | $21.94 | $19.44 | 63,280 |
2016-02-12 | $20.68 | $20.68 | $20.68 | $20.68 | $18.33 | 0 |
2016-02-11 | $20.86 | $20.86 | $20.68 | $20.68 | $18.33 | 104,403 |
2016-02-10 | $21.90 | $22.00 | $21.89 | $21.90 | $19.41 | 4,556 |
2016-02-09 | $22.29 | $22.41 | $22.28 | $22.41 | $19.86 | 3,803 |
2016-02-08 | $24.56 | $24.56 | $24.56 | $24.56 | $21.76 | 0 |
2016-02-05 | $24.56 | $24.56 | $24.56 | $24.56 | $21.76 | 0 |
2016-02-04 | $24.56 | $24.56 | $24.56 | $24.56 | $21.76 | 0 |
2016-02-03 | $24.56 | $24.56 | $24.56 | $24.56 | $21.76 | 4,935 |
2016-02-02 | $25.15 | $25.15 | $24.53 | $24.56 | $21.76 | 60,742 |
2016-02-01 | $22.63 | $22.63 | $22.63 | $22.63 | $20.05 | 0 |
2016-01-29 | $22.63 | $22.63 | $22.63 | $22.63 | $20.05 | 0 |
2016-01-28 | $22.63 | $22.63 | $22.63 | $22.63 | $20.05 | 0 |
2016-01-27 | $22.63 | $22.63 | $22.63 | $22.63 | $20.05 | 0 |
2016-01-26 | $22.63 | $22.63 | $22.63 | $22.63 | $20.05 | 0 |
2016-01-25 | $22.63 | $22.63 | $22.63 | $22.63 | $20.05 | 0 |
2016-01-22 | $22.63 | $22.63 | $22.63 | $22.63 | $20.05 | 0 |
2016-01-21 | $22.63 | $22.63 | $22.63 | $22.63 | $20.05 | 0 |
2016-01-20 | $22.63 | $22.63 | $22.63 | $22.63 | $20.05 | 1,000 |
2016-01-19 | $24.61 | $24.61 | $24.61 | $24.61 | $21.81 | 105 |
2016-01-15 | $23.18 | $23.18 | $23.18 | $23.18 | $20.54 | 1,018 |
2016-01-14 | $23.83 | $23.83 | $23.83 | $23.83 | $21.12 | 2,420 |
2016-01-13 | $24.55 | $24.55 | $24.55 | $24.55 | $21.75 | 1 |
2016-01-12 | $24.55 | $24.55 | $24.55 | $24.55 | $21.75 | 0 |
2016-01-11 | $24.55 | $24.55 | $24.55 | $24.55 | $21.75 | 73 |
2016-01-08 | $24.55 | $24.55 | $24.55 | $24.55 | $21.75 | 18 |
2016-01-07 | $24.55 | $24.55 | $24.55 | $24.55 | $21.75 | 200 |
2016-01-06 | $25.20 | $25.27 | $25.20 | $25.27 | $22.39 | 502 |
2016-01-05 | $25.79 | $25.80 | $25.79 | $25.80 | $22.86 | 501 |
2016-01-04 | $25.42 | $25.42 | $25.42 | $25.42 | $22.53 | 476 |
2015-12-31 | $26.25 | $26.25 | $26.21 | $26.21 | $23.23 | 200 |
2015-12-30 | $26.54 | $26.54 | $26.54 | $26.54 | $23.52 | 300 |
2015-12-29 | $26.26 | $26.83 | $26.24 | $26.83 | $23.77 | 1,400 |
2015-12-28 | $26.32 | $26.32 | $25.72 | $25.89 | $22.94 | 29,595 |
2015-12-24 | $26.60 | $26.60 | $26.60 | $26.60 | $23.39 | 1,180 |
2015-12-23 | $27.42 | $27.50 | $26.75 | $26.93 | $23.68 | 4,220 |
2015-12-22 | $26.39 | $26.39 | $25.94 | $25.94 | $22.81 | 27,605 |
2015-12-21 | $25.92 | $26.20 | $25.82 | $25.87 | $22.75 | 17,065 |
2015-12-18 | $25.91 | $25.91 | $25.37 | $25.56 | $22.48 | 4,770 |
2015-12-17 | $26.91 | $26.93 | $25.73 | $25.73 | $22.63 | 5,985 |
2015-12-16 | $26.31 | $26.71 | $26.09 | $26.13 | $22.98 | 87,445 |
2015-12-15 | $26.08 | $26.40 | $25.79 | $25.79 | $22.68 | 71,379 |
2015-12-14 | $25.96 | $25.99 | $25.50 | $25.62 | $22.53 | 5,200 |
2015-12-11 | $25.65 | $25.92 | $25.65 | $25.69 | $22.59 | 3,704 |
2015-12-10 | $26.34 | $26.38 | $26.30 | $26.31 | $23.14 | 400 |
2015-12-09 | $26.42 | $26.42 | $26.16 | $26.16 | $23.00 | 639 |
2015-12-08 | $26.81 | $26.81 | $26.81 | $26.81 | $23.57 | 180,632 |
2015-12-07 | $28.30 | $28.30 | $28.30 | $28.30 | $24.89 | 0 |
2015-12-04 | $28.30 | $28.30 | $28.30 | $28.30 | $24.89 | 0 |
2015-12-03 | $28.30 | $28.30 | $28.30 | $28.30 | $24.89 | 0 |
2015-12-02 | $28.30 | $28.30 | $28.30 | $28.30 | $24.89 | 0 |
2015-12-01 | $28.38 | $28.38 | $28.38 | $28.38 | $24.79 | 3 |
2015-11-30 | $28.38 | $28.38 | $28.38 | $28.38 | $24.79 | 0 |
2015-11-27 | $28.38 | $28.38 | $28.38 | $28.38 | $24.79 | 0 |
2015-11-25 | $28.38 | $28.38 | $28.38 | $28.38 | $24.79 | 0 |
2015-11-24 | $28.38 | $28.38 | $28.38 | $28.38 | $24.79 | 0 |
2015-11-23 | $28.38 | $28.38 | $28.38 | $28.38 | $24.79 | 2 |
2015-11-20 | $28.38 | $28.38 | $28.38 | $28.38 | $24.79 | 0 |
2015-11-19 | $28.38 | $28.38 | $28.38 | $28.38 | $24.79 | 0 |
2015-11-18 | $28.00 | $28.38 | $28.00 | $28.38 | $24.79 | 475 |
2015-11-17 | $27.93 | $27.93 | $27.93 | $27.93 | $24.39 | 0 |
2015-11-16 | $27.93 | $27.93 | $27.93 | $27.93 | $24.39 | 0 |
2015-11-13 | $27.93 | $27.93 | $27.93 | $27.93 | $24.39 | 0 |
2015-11-12 | $27.93 | $27.93 | $27.93 | $27.93 | $24.39 | 20 |
2015-11-11 | $27.93 | $27.93 | $27.93 | $27.93 | $24.39 | 0 |
2015-11-10 | $27.93 | $27.93 | $27.93 | $27.93 | $24.39 | 375 |
2015-11-09 | $26.77 | $26.77 | $26.77 | $26.77 | $23.38 | 0 |
2015-11-06 | $26.77 | $26.77 | $26.77 | $26.77 | $23.38 | 0 |
2015-11-05 | $26.77 | $26.77 | $26.77 | $26.77 | $23.38 | 0 |
2015-11-04 | $26.77 | $26.77 | $26.77 | $26.77 | $23.38 | 0 |
2015-11-03 | $26.77 | $26.77 | $26.77 | $26.77 | $23.38 | 0 |
2015-11-02 | $26.77 | $26.77 | $26.77 | $26.77 | $23.38 | 0 |
2015-10-30 | $26.77 | $26.77 | $26.77 | $26.77 | $23.38 | 0 |
2015-10-29 | $26.77 | $26.77 | $26.77 | $26.77 | $23.38 | 0 |
2015-10-28 | $26.77 | $26.77 | $26.77 | $26.77 | $23.38 | 0 |
2015-10-27 | $26.77 | $26.77 | $26.77 | $26.77 | $23.38 | 0 |
2015-10-26 | $26.77 | $26.77 | $26.77 | $26.77 | $23.38 | 0 |
2015-10-23 | $26.77 | $26.77 | $26.77 | $26.77 | $23.38 | 0 |
2015-10-22 | $26.77 | $26.77 | $26.77 | $26.77 | $23.38 | 100 |
2015-10-21 | $26.04 | $26.04 | $26.04 | $26.04 | $22.74 | 0 |
2015-10-20 | $26.04 | $26.04 | $26.04 | $26.04 | $22.74 | 0 |
2015-10-19 | $26.04 | $26.04 | $26.04 | $26.04 | $22.74 | 0 |
2015-10-16 | $26.04 | $26.04 | $26.04 | $26.04 | $22.74 | 100 |
2015-10-15 | $24.39 | $24.39 | $24.39 | $24.39 | $21.30 | 0 |
2015-10-14 | $24.39 | $24.39 | $24.39 | $24.39 | $21.30 | 0 |
2015-10-13 | $24.39 | $24.39 | $24.39 | $24.39 | $21.30 | 5 |
2015-10-12 | $24.39 | $24.39 | $24.39 | $24.39 | $21.30 | 0 |
2015-10-09 | $24.39 | $24.39 | $24.39 | $24.39 | $21.30 | 0 |
2015-10-08 | $24.39 | $24.39 | $24.39 | $24.39 | $21.30 | 0 |
2015-10-07 | $24.39 | $24.39 | $24.39 | $24.39 | $21.30 | 40 |
2015-10-06 | $24.39 | $24.39 | $24.39 | $24.39 | $21.30 | 8 |
2015-10-05 | $24.39 | $24.39 | $24.39 | $24.39 | $21.30 | 17 |
2015-10-02 | $24.60 | $24.60 | $24.39 | $24.39 | $21.30 | 200 |
iShares Currency Hedged JPX-Nikkei 400 ETF (HJPX) News Headlines
Recent iShares Currency Hedged JPX-Nikkei 400 ETF (HJPX) News
Similar Companies to iShares Currency Hedged JPX-Nikkei 400 ETF (HJPX) 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 | -- | -- | -- |