iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.58 ($-0.36) -1.09%
iShares Currency Hedged MSCI EAFE Small-Cap ETF - Daily Information
Click for more stock information on iShares Currency Hedged MSCI EAFE Small-Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $32.80 |
Previous Close | $32.58 |
High | $32.80 |
Low | $32.50 |
Adjusted Open | $32.80 |
Previous Adjusted Close | $32.58 |
Adjusted High | $32.80 |
Adjusted Low | $32.50 |
About iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ)
The Fund seeks to track the investment results of the MSCI EAFE Small Cap 100% Hedged to USD Index (the “Underlying Index”), an equity benchmark which represents the performance of international small-cap stocks, which attempts to mitigate exposure to the currency risk inherent in certain securities included in the Underlying Index by hedging to the U.S. dollar. As of July 31, 2019, the Underlying Index consisted of securities from the following 21 developed market countries or regions: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). Under MSCI’s Global Investable Market Index Methodology, the small-cap universe consists of securities of those companies not included in the large-cap or mid-cap segments of a particular market, which together comprise approximately 85% of each market’s free float-adjusted market capitalization. The small-cap segment covers the 85%-99% range of each market’s free float-adjusted market capitalization. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the industrials industry or sector. The components of the Underlying Index are likely to change over time.The Fund seeks to achieve its investment objective by investing a substantial portion of its assets in the Underlying Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and currency forward contracts (both deliverable and nondeliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to currency forward contracts (both deliverable and nondeliverable) generally will be a short position that hedges the currency risk of the equity portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The index is 100% hedged to the U.S. dollar by selling each foreign non-U.S. dollar currency forward at the one-month Forward weight in order to create a “hedge” against fluctuations in the relative value of the non-U.S. dollar component currencies in relation to the U.S. dollar. A currency forward contract is an over-the-counter (“OTC”) contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The hedge is reset monthly by MSCI and is not adjusted intra-month based on movement in the value of the component equity securities and/or currencies. The Underlying Index may therefore be slightly “over-hedged” (if equity values decline) or “under-hedged” (if the equity values increase) between the month-end rebalances. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the non- U.S. dollar component currencies are weakening relative to the U.S. dollar and appreciation in some of the non- U.S. dollar component currencies does not exceed the aggregate depreciation of the others. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the non- U.S. dollar component currencies are rising relative to the U.S. dollar.In order to track the “hedging” component of the Underlying Index, the Fund intends to enter into currency forward contracts as described above. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the non-U.S. dollar component currencies. The return of the currency forward contracts may not perfectly offset the actual fluctuations in value between the non-U.S. dollar component currencies and the U.S. dollar.The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ)
Historical Stock Data for iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $32.80 | $32.80 | $32.50 | $32.58 | $32.58 | 9,817 |
2025-03-27 | $32.93 | $33.03 | $32.91 | $32.94 | $32.94 | 56,461 |
2025-03-26 | $33.10 | $33.13 | $32.90 | $32.97 | $32.97 | 19,455 |
2025-03-25 | $33.13 | $33.18 | $33.09 | $33.18 | $33.18 | 14,370 |
2025-03-24 | $32.95 | $33.06 | $32.95 | $33.03 | $33.03 | 12,172 |
2025-03-21 | $32.94 | $33.04 | $32.87 | $33.00 | $33.00 | 16,589 |
2025-03-20 | $32.98 | $33.15 | $32.98 | $33.10 | $33.10 | 21,796 |
2025-03-19 | $33.18 | $33.34 | $33.17 | $33.26 | $33.26 | 22,995 |
2025-03-18 | $33.19 | $33.19 | $33.06 | $33.12 | $33.12 | 50,293 |
2025-03-17 | $32.98 | $33.25 | $32.98 | $33.18 | $33.18 | 34,023 |
2025-03-14 | $32.65 | $32.94 | $32.65 | $32.94 | $32.94 | 36,955 |
2025-03-13 | $32.30 | $32.37 | $32.13 | $32.24 | $32.24 | 19,951 |
2025-03-12 | $32.39 | $32.42 | $32.18 | $32.35 | $32.35 | 106,167 |
2025-03-11 | $32.09 | $32.12 | $31.73 | $31.96 | $31.96 | 32,318 |
2025-03-10 | $32.33 | $32.33 | $31.96 | $32.10 | $32.10 | 27,907 |
2025-03-07 | $32.54 | $32.85 | $32.48 | $32.84 | $32.84 | 21,725 |
2025-03-06 | $32.57 | $32.74 | $32.41 | $32.49 | $32.49 | 27,164 |
2025-03-05 | $32.43 | $32.75 | $32.43 | $32.69 | $32.69 | 22,638 |
2025-03-04 | $32.14 | $32.51 | $31.91 | $32.17 | $32.17 | 41,469 |
2025-03-03 | $32.87 | $32.89 | $32.40 | $32.60 | $32.60 | 22,517 |
2025-02-28 | $32.47 | $32.56 | $32.29 | $32.46 | $32.46 | 65,239 |
2025-02-27 | $32.67 | $32.76 | $32.46 | $32.49 | $32.49 | 32,537 |
2025-02-26 | $32.75 | $32.85 | $32.58 | $32.63 | $32.63 | 29,701 |
2025-02-25 | $32.78 | $32.80 | $32.57 | $32.66 | $32.66 | 30,277 |
2025-02-24 | $32.71 | $32.73 | $32.58 | $32.61 | $32.61 | 23,650 |
2025-02-21 | $32.90 | $32.90 | $32.59 | $32.62 | $32.62 | 19,660 |
2025-02-20 | $32.83 | $32.84 | $32.73 | $32.82 | $32.82 | 13,983 |
2025-02-19 | $32.91 | $32.93 | $32.86 | $32.91 | $32.91 | 18,379 |
2025-02-18 | $33.18 | $33.26 | $33.17 | $33.17 | $33.17 | 35,910 |
2025-02-14 | $33.17 | $33.18 | $33.08 | $33.08 | $33.08 | 14,250 |
2025-02-13 | $33.10 | $33.16 | $33.08 | $33.16 | $33.16 | 13,846 |
2025-02-12 | $32.82 | $33.08 | $32.82 | $33.04 | $33.04 | 36,713 |
2025-02-11 | $32.89 | $32.99 | $32.89 | $32.97 | $32.97 | 21,784 |
2025-02-10 | $32.85 | $32.94 | $32.85 | $32.93 | $32.93 | 16,629 |
2025-02-07 | $32.86 | $32.88 | $32.64 | $32.64 | $32.64 | 15,439 |
2025-02-06 | $32.90 | $32.93 | $32.80 | $32.88 | $32.88 | 29,099 |
2025-02-05 | $32.64 | $32.77 | $32.60 | $32.77 | $32.77 | 23,565 |
2025-02-04 | $32.52 | $32.68 | $32.52 | $32.61 | $32.61 | 16,720 |
2025-02-03 | $32.44 | $32.63 | $32.37 | $32.54 | $32.54 | 24,070 |
2025-01-31 | $32.99 | $33.04 | $32.74 | $32.79 | $32.79 | 27,204 |
2025-01-30 | $32.92 | $33.02 | $32.89 | $32.99 | $32.99 | 12,397 |
2025-01-29 | $32.69 | $32.70 | $32.60 | $32.63 | $32.63 | 15,781 |
2025-01-28 | $32.58 | $32.66 | $32.52 | $32.61 | $32.61 | 18,086 |
2025-01-27 | $32.32 | $32.43 | $32.32 | $32.42 | $32.42 | 20,248 |
2025-01-24 | $32.50 | $32.57 | $32.50 | $32.54 | $32.54 | 23,028 |
2025-01-23 | $32.32 | $32.50 | $32.30 | $32.50 | $32.50 | 26,785 |
2025-01-22 | $32.45 | $32.45 | $32.35 | $32.35 | $32.35 | 40,039 |
2025-01-21 | $32.24 | $32.40 | $32.24 | $32.36 | $32.36 | 90,238 |
2025-01-17 | $32.03 | $32.15 | $32.03 | $32.09 | $32.09 | 22,575 |
2025-01-16 | $31.78 | $31.87 | $31.73 | $31.87 | $31.87 | 31,934 |
2025-01-15 | $31.69 | $31.80 | $31.69 | $31.75 | $31.75 | 33,895 |
2025-01-14 | $31.37 | $31.50 | $31.35 | $31.40 | $31.40 | 25,924 |
2025-01-13 | $31.31 | $31.47 | $31.29 | $31.46 | $31.46 | 29,381 |
2025-01-10 | $31.69 | $31.69 | $31.47 | $31.52 | $31.52 | 65,465 |
2025-01-08 | $31.85 | $31.90 | $31.79 | $31.89 | $31.89 | 12,885 |
2025-01-07 | $32.19 | $32.24 | $32.00 | $32.02 | $32.02 | 35,218 |
2025-01-06 | $32.12 | $32.31 | $32.12 | $32.14 | $32.14 | 29,806 |
2025-01-03 | $32.04 | $32.08 | $31.96 | $32.07 | $32.07 | 11,499 |
2025-01-02 | $32.09 | $32.18 | $31.91 | $32.01 | $32.01 | 35,993 |
2024-12-31 | $31.94 | $32.14 | $31.92 | $32.01 | $32.01 | 52,071 |
2024-12-30 | $31.81 | $31.98 | $31.76 | $31.87 | $31.87 | 18,497 |
2024-12-27 | $32.00 | $32.08 | $31.91 | $32.05 | $32.05 | 17,772 |
2024-12-26 | $32.05 | $32.12 | $32.01 | $32.05 | $32.05 | 36,678 |
2024-12-24 | $31.79 | $31.92 | $31.72 | $31.90 | $31.90 | 15,606 |
2024-12-23 | $31.58 | $31.76 | $31.52 | $31.76 | $31.76 | 15,790 |
2024-12-20 | $31.32 | $31.66 | $31.32 | $31.45 | $31.45 | 19,791 |
2024-12-19 | $32.20 | $32.24 | $32.11 | $32.14 | $31.51 | 28,520 |
2024-12-18 | $32.39 | $32.50 | $31.96 | $31.98 | $31.36 | 28,975 |
2024-12-17 | $32.36 | $32.43 | $32.33 | $32.38 | $31.75 | 22,295 |
2024-12-16 | $32.56 | $32.62 | $32.52 | $32.53 | $31.89 | 18,768 |
2024-12-13 | $32.65 | $32.69 | $32.64 | $32.68 | $32.68 | 10,242 |
2024-12-12 | $32.79 | $32.80 | $32.68 | $32.73 | $32.73 | 15,909 |
2024-12-11 | $32.91 | $33.00 | $32.85 | $32.99 | $32.99 | 17,978 |
2024-12-10 | $32.78 | $32.78 | $32.67 | $32.67 | $32.67 | 10,073 |
2024-12-09 | $32.87 | $32.95 | $32.76 | $32.76 | $32.76 | 10,581 |
2024-12-06 | $32.76 | $32.80 | $32.74 | $32.79 | $32.79 | 8,789 |
2024-12-05 | $32.76 | $32.80 | $32.69 | $32.74 | $32.74 | 12,280 |
2024-12-04 | $32.79 | $32.79 | $32.68 | $32.73 | $32.73 | 14,236 |
2024-12-03 | $32.56 | $32.65 | $32.53 | $32.65 | $32.65 | 20,644 |
2024-12-02 | $32.44 | $32.53 | $32.37 | $32.52 | $32.52 | 18,515 |
2024-11-29 | $32.24 | $32.44 | $32.22 | $32.44 | $32.44 | 3,566 |
2024-11-27 | $32.10 | $32.14 | $32.05 | $32.09 | $32.09 | 13,285 |
2024-11-26 | $32.26 | $32.26 | $32.10 | $32.19 | $32.19 | 26,131 |
2024-11-25 | $32.29 | $32.46 | $32.29 | $32.37 | $32.37 | 18,122 |
2024-11-22 | $32.13 | $32.36 | $32.13 | $32.35 | $32.35 | 4,732 |
2024-11-21 | $31.93 | $32.04 | $31.81 | $31.99 | $31.99 | 23,038 |
2024-11-20 | $31.96 | $32.03 | $31.85 | $32.00 | $32.00 | 21,160 |
2024-11-19 | $31.83 | $32.05 | $31.80 | $32.01 | $32.01 | 10,274 |
2024-11-18 | $31.95 | $32.12 | $31.95 | $31.98 | $31.98 | 15,513 |
2024-11-15 | $32.05 | $32.13 | $31.84 | $31.96 | $31.96 | 64,237 |
2024-11-14 | $32.20 | $32.22 | $32.13 | $32.17 | $32.17 | 12,529 |
2024-11-13 | $32.11 | $32.16 | $31.95 | $32.13 | $32.13 | 19,406 |
2024-11-12 | $32.34 | $32.35 | $31.99 | $32.05 | $32.05 | 7,874 |
2024-11-11 | $32.52 | $32.72 | $32.47 | $32.47 | $32.47 | 27,656 |
2024-11-08 | $32.28 | $32.29 | $32.20 | $32.29 | $32.29 | 32,754 |
2024-11-07 | $32.43 | $32.51 | $32.41 | $32.49 | $32.49 | 7,782 |
2024-11-06 | $32.20 | $32.27 | $32.01 | $32.26 | $32.26 | 7,816 |
2024-11-05 | $31.97 | $32.16 | $31.97 | $32.15 | $32.15 | 12,416 |
2024-11-04 | $32.03 | $32.14 | $31.98 | $31.99 | $31.99 | 14,070 |
2024-11-01 | $32.08 | $32.17 | $32.03 | $32.05 | $32.05 | 17,580 |
2024-10-31 | $31.95 | $31.97 | $31.82 | $31.95 | $31.95 | 4,618 |
2024-10-30 | $32.22 | $32.36 | $32.14 | $32.15 | $32.15 | 24,353 |
2024-10-29 | $32.19 | $32.34 | $32.16 | $32.21 | $32.21 | 14,922 |
2024-10-28 | $32.24 | $32.35 | $32.18 | $32.31 | $32.31 | 49,617 |
2024-10-25 | $32.07 | $32.23 | $32.00 | $32.00 | $32.00 | 33,160 |
2024-10-24 | $32.13 | $32.13 | $31.98 | $32.03 | $32.03 | 18,483 |
2024-10-23 | $32.23 | $32.32 | $31.97 | $32.05 | $32.05 | 6,807 |
2024-10-22 | $32.27 | $32.34 | $32.26 | $32.29 | $32.29 | 15,327 |
2024-10-21 | $32.55 | $32.55 | $32.42 | $32.47 | $32.47 | 18,341 |
2024-10-18 | $32.72 | $32.75 | $32.68 | $32.73 | $32.73 | 10,781 |
2024-10-17 | $32.77 | $32.77 | $32.61 | $32.66 | $32.66 | 9,047 |
2024-10-16 | $32.61 | $32.72 | $32.61 | $32.71 | $32.71 | 30,372 |
2024-10-15 | $32.69 | $32.73 | $32.45 | $32.49 | $32.49 | 7,479 |
2024-10-14 | $32.66 | $32.75 | $32.65 | $32.71 | $32.71 | 4,532 |
2024-10-11 | $32.64 | $32.68 | $32.62 | $32.67 | $32.67 | 5,821 |
2024-10-10 | $32.45 | $32.54 | $32.31 | $32.54 | $32.54 | 17,840 |
2024-10-09 | $32.58 | $32.75 | $32.57 | $32.69 | $32.69 | 27,353 |
2024-10-08 | $32.57 | $32.60 | $32.52 | $32.59 | $32.59 | 5,507 |
2024-10-07 | $32.68 | $32.74 | $32.51 | $32.60 | $32.60 | 7,000 |
2024-10-04 | $32.81 | $32.93 | $32.79 | $32.93 | $32.93 | 13,881 |
2024-10-03 | $32.45 | $32.50 | $32.37 | $32.41 | $32.41 | 12,787 |
2024-10-02 | $32.42 | $32.60 | $32.42 | $32.56 | $32.56 | 8,416 |
2024-10-01 | $32.58 | $32.65 | $32.43 | $32.55 | $32.55 | 10,503 |
2024-09-30 | $32.65 | $32.68 | $32.59 | $32.67 | $32.67 | 11,779 |
2024-09-27 | $32.69 | $32.76 | $32.48 | $32.48 | $32.48 | 23,807 |
2024-09-26 | $32.85 | $32.98 | $32.77 | $32.93 | $32.93 | 27,362 |
2024-09-25 | $32.29 | $32.29 | $32.19 | $32.21 | $32.21 | 10,221 |
2024-09-24 | $32.21 | $32.25 | $32.10 | $32.13 | $32.13 | 20,448 |
2024-09-23 | $32.24 | $32.26 | $32.13 | $32.19 | $32.19 | 92,222 |
2024-09-20 | $32.22 | $32.22 | $32.07 | $32.08 | $32.08 | 14,092 |
2024-09-19 | $32.34 | $32.41 | $32.24 | $32.32 | $32.32 | 35,749 |
2024-09-18 | $31.81 | $31.84 | $31.71 | $31.83 | $31.83 | 6,759 |
2024-09-17 | $31.90 | $32.01 | $31.77 | $31.81 | $31.81 | 20,582 |
2024-09-16 | $31.65 | $31.85 | $31.65 | $31.85 | $31.85 | 11,290 |
2024-09-13 | $31.71 | $31.84 | $31.71 | $31.76 | $31.76 | 14,274 |
2024-09-12 | $31.44 | $31.70 | $31.44 | $31.69 | $31.69 | 4,565 |
2024-09-11 | $31.36 | $31.53 | $31.01 | $31.53 | $31.53 | 13,067 |
2024-09-10 | $31.54 | $31.54 | $31.33 | $31.44 | $31.44 | 8,577 |
2024-09-09 | $31.37 | $31.54 | $31.24 | $31.45 | $31.45 | 10,587 |
2024-09-06 | $31.49 | $31.54 | $31.00 | $31.01 | $31.01 | 12,617 |
2024-09-05 | $31.63 | $31.75 | $31.47 | $31.60 | $31.60 | 10,497 |
2024-09-04 | $31.60 | $31.60 | $31.50 | $31.53 | $31.53 | 20,092 |
2024-09-03 | $31.96 | $31.96 | $31.66 | $31.69 | $31.69 | 9,187 |
2024-08-30 | $32.20 | $32.23 | $32.09 | $32.21 | $32.21 | 12,639 |
2024-08-29 | $32.02 | $32.07 | $31.89 | $31.99 | $31.99 | 21,650 |
2024-08-28 | $31.97 | $32.00 | $31.78 | $31.79 | $31.79 | 9,795 |
2024-08-27 | $31.98 | $32.07 | $31.90 | $31.90 | $31.90 | 26,512 |
2024-08-26 | $31.97 | $31.98 | $31.87 | $31.88 | $31.88 | 12,756 |
2024-08-23 | $31.87 | $31.95 | $31.86 | $31.94 | $31.94 | 4,412 |
2024-08-22 | $31.87 | $31.90 | $31.62 | $31.62 | $31.62 | 10,382 |
2024-08-21 | $31.67 | $31.70 | $31.57 | $31.66 | $31.66 | 26,843 |
2024-08-20 | $31.63 | $31.67 | $31.42 | $31.45 | $31.45 | 8,806 |
2024-08-19 | $31.56 | $31.71 | $31.56 | $31.68 | $31.68 | 17,155 |
2024-08-16 | $31.48 | $31.55 | $31.44 | $31.49 | $31.49 | 9,991 |
2024-08-15 | $31.46 | $31.60 | $31.45 | $31.53 | $31.53 | 8,972 |
2024-08-14 | $31.01 | $31.06 | $30.87 | $31.06 | $31.06 | 7,665 |
2024-08-13 | $30.69 | $30.91 | $30.69 | $30.91 | $30.91 | 6,690 |
2024-08-12 | $30.62 | $30.62 | $30.52 | $30.52 | $30.52 | 9,507 |
2024-08-09 | $30.35 | $30.52 | $30.29 | $30.50 | $30.50 | 19,138 |
2024-08-08 | $30.32 | $30.44 | $30.21 | $30.40 | $30.40 | 15,770 |
2024-08-07 | $30.33 | $30.37 | $29.91 | $29.91 | $29.91 | 19,522 |
2024-08-06 | $29.38 | $29.81 | $29.35 | $29.69 | $29.69 | 34,772 |
2024-08-05 | $28.83 | $29.53 | $28.64 | $29.41 | $29.41 | 32,351 |
2024-08-02 | $30.76 | $30.76 | $30.32 | $30.51 | $30.51 | 16,094 |
2024-08-01 | $32.00 | $32.00 | $31.38 | $31.45 | $31.45 | 8,633 |
2024-07-31 | $32.36 | $32.48 | $32.25 | $32.34 | $32.34 | 10,606 |
2024-07-30 | $32.17 | $32.17 | $31.98 | $32.06 | $32.06 | 17,221 |
2024-07-29 | $32.10 | $32.10 | $31.93 | $31.99 | $31.99 | 10,177 |
2024-07-26 | $31.91 | $32.12 | $31.91 | $32.03 | $32.03 | 9,519 |
2024-07-25 | $31.61 | $31.78 | $31.57 | $31.59 | $31.59 | 10,146 |
2024-07-24 | $32.00 | $32.01 | $31.75 | $31.75 | $31.75 | 22,028 |
2024-07-23 | $32.33 | $32.35 | $32.22 | $32.22 | $32.22 | 19,275 |
2024-07-22 | $32.35 | $32.46 | $32.31 | $32.44 | $32.44 | 229,647 |
2024-07-19 | $32.25 | $32.25 | $32.11 | $32.20 | $32.20 | 9,103 |
2024-07-18 | $32.53 | $32.64 | $32.30 | $32.36 | $32.36 | 73,622 |
2024-07-17 | $32.36 | $32.41 | $32.32 | $32.36 | $32.36 | 14,860 |
2024-07-16 | $32.43 | $32.63 | $32.43 | $32.61 | $32.61 | 21,238 |
2024-07-15 | $32.47 | $32.47 | $32.30 | $32.32 | $32.32 | 16,226 |
2024-07-12 | $32.50 | $32.60 | $32.47 | $32.47 | $32.47 | 12,512 |
2024-07-11 | $32.14 | $32.28 | $32.09 | $32.25 | $32.25 | 18,613 |
2024-07-10 | $32.05 | $32.18 | $32.05 | $32.18 | $32.18 | 7,690 |
2024-07-09 | $31.91 | $31.91 | $31.78 | $31.84 | $31.84 | 22,476 |
2024-07-08 | $31.98 | $32.11 | $31.89 | $31.91 | $31.91 | 38,096 |
2024-07-05 | $32.02 | $32.03 | $31.82 | $31.92 | $31.92 | 21,741 |
2024-07-03 | $31.76 | $31.89 | $31.76 | $31.89 | $31.89 | 12,184 |
2024-07-02 | $31.45 | $31.57 | $31.45 | $31.54 | $31.54 | 20,763 |
2024-07-01 | $32.04 | $32.04 | $31.83 | $31.88 | $31.46 | 13,733 |
2024-06-28 | $31.90 | $32.01 | $31.84 | $31.94 | $31.52 | 11,962 |
2024-06-27 | $31.87 | $31.98 | $31.85 | $31.98 | $31.56 | 22,051 |
2024-06-26 | $31.79 | $31.89 | $31.79 | $31.83 | $31.41 | 36,939 |
2024-06-25 | $31.89 | $31.97 | $31.83 | $31.93 | $31.51 | 20,601 |
2024-06-24 | $31.90 | $32.07 | $31.90 | $32.01 | $31.59 | 30,017 |
2024-06-21 | $31.71 | $31.81 | $31.70 | $31.76 | $31.35 | 163,643 |
2024-06-20 | $31.79 | $32.04 | $31.79 | $31.95 | $31.53 | 148,307 |
2024-06-18 | $31.66 | $31.81 | $31.66 | $31.80 | $31.38 | 13,324 |
2024-06-17 | $31.55 | $31.72 | $31.51 | $31.72 | $31.31 | 10,714 |
2024-06-14 | $31.59 | $31.59 | $31.50 | $31.55 | $31.14 | 19,031 |
2024-06-13 | $31.77 | $31.77 | $31.51 | $31.69 | $31.28 | 15,027 |
2024-06-12 | $32.07 | $32.20 | $32.04 | $32.09 | $31.67 | 27,295 |
2024-06-11 | $31.94 | $31.94 | $31.77 | $31.85 | $31.44 | 25,445 |
2024-06-10 | $32.05 | $32.24 | $32.05 | $32.19 | $31.77 | 10,651 |
2024-06-07 | $32.15 | $32.18 | $32.01 | $32.02 | $31.60 | 31,925 |
2024-06-06 | $32.22 | $32.25 | $32.17 | $32.21 | $31.78 | 9,854 |
2024-06-05 | $32.22 | $32.34 | $32.13 | $32.32 | $31.90 | 11,052 |
2024-06-04 | $32.25 | $32.27 | $32.16 | $32.18 | $31.76 | 15,571 |
2024-06-03 | $32.55 | $32.55 | $32.33 | $32.39 | $31.97 | 17,367 |
2024-05-31 | $32.38 | $32.50 | $32.31 | $32.48 | $32.48 | 28,565 |
2024-05-30 | $32.10 | $32.24 | $32.10 | $32.21 | $32.21 | 57,781 |
2024-05-29 | $31.88 | $31.92 | $31.81 | $31.83 | $31.83 | 18,075 |
2024-05-28 | $32.40 | $32.40 | $32.21 | $32.24 | $32.24 | 18,333 |
2024-05-24 | $32.19 | $32.27 | $32.17 | $32.24 | $32.24 | 14,341 |
2024-05-23 | $32.33 | $32.33 | $31.94 | $31.97 | $31.97 | 13,155 |
2024-05-22 | $32.23 | $32.23 | $32.06 | $32.13 | $32.13 | 9,605 |
2024-05-21 | $32.35 | $32.41 | $32.31 | $32.35 | $32.35 | 31,162 |
2024-05-20 | $32.48 | $32.51 | $32.42 | $32.42 | $32.42 | 13,518 |
2024-05-17 | $32.27 | $32.34 | $32.27 | $32.32 | $32.32 | 13,028 |
2024-05-16 | $32.32 | $32.32 | $32.22 | $32.22 | $32.22 | 13,940 |
2024-05-15 | $32.29 | $32.34 | $32.25 | $32.34 | $32.34 | 12,094 |
2024-05-14 | $32.28 | $32.31 | $32.19 | $32.30 | $32.30 | 14,564 |
2024-05-13 | $32.12 | $32.17 | $32.07 | $32.15 | $32.15 | 16,434 |
2024-05-10 | $32.19 | $32.19 | $32.07 | $32.11 | $32.11 | 23,338 |
2024-05-09 | $31.96 | $32.09 | $31.93 | $32.06 | $32.06 | 13,855 |
2024-05-08 | $31.82 | $31.91 | $31.81 | $31.89 | $31.89 | 22,705 |
2024-05-07 | $31.74 | $31.86 | $31.74 | $31.82 | $31.82 | 20,912 |
2024-05-06 | $31.61 | $31.68 | $31.60 | $31.66 | $31.66 | 12,878 |
2024-05-03 | $31.46 | $31.48 | $31.33 | $31.43 | $31.43 | 25,012 |
2024-05-02 | $31.32 | $31.32 | $31.18 | $31.27 | $31.27 | 12,577 |
2024-05-01 | $31.15 | $31.35 | $31.07 | $31.10 | $31.10 | 15,373 |
2024-04-30 | $31.41 | $31.44 | $31.21 | $31.22 | $31.22 | 14,936 |
2024-04-29 | $31.35 | $31.44 | $31.35 | $31.38 | $31.38 | 8,413 |
2024-04-26 | $31.04 | $31.25 | $31.01 | $31.22 | $31.22 | 6,885 |
2024-04-25 | $30.65 | $30.78 | $30.59 | $30.77 | $30.77 | 23,558 |
2024-04-24 | $31.05 | $31.05 | $30.92 | $31.01 | $31.01 | 51,238 |
2024-04-23 | $30.96 | $31.14 | $30.96 | $31.08 | $31.08 | 24,568 |
2024-04-22 | $30.90 | $31.03 | $30.84 | $30.96 | $30.96 | 23,981 |
2024-04-19 | $30.58 | $30.70 | $30.58 | $30.67 | $30.67 | 33,412 |
2024-04-18 | $30.77 | $30.86 | $30.69 | $30.73 | $30.73 | 21,138 |
2024-04-17 | $30.81 | $30.81 | $30.63 | $30.67 | $30.67 | 28,819 |
2024-04-16 | $30.74 | $30.78 | $30.67 | $30.72 | $30.72 | 20,965 |
2024-04-15 | $31.43 | $31.43 | $30.99 | $31.04 | $31.04 | 15,910 |
2024-04-12 | $31.35 | $31.35 | $31.03 | $31.10 | $31.10 | 12,765 |
2024-04-11 | $31.35 | $31.45 | $31.20 | $31.41 | $31.41 | 12,306 |
2024-04-10 | $31.19 | $31.35 | $31.19 | $31.28 | $31.28 | 9,509 |
2024-04-09 | $31.48 | $31.48 | $31.34 | $31.40 | $31.40 | 5,166 |
2024-04-08 | $31.48 | $31.48 | $31.41 | $31.41 | $31.41 | 6,349 |
2024-04-05 | $31.15 | $31.24 | $31.15 | $31.22 | $31.22 | 11,010 |
2024-04-04 | $31.44 | $31.44 | $31.03 | $31.07 | $31.07 | 17,129 |
2024-04-03 | $31.16 | $31.29 | $31.16 | $31.26 | $31.26 | 14,680 |
2024-04-02 | $31.20 | $31.20 | $31.09 | $31.16 | $31.16 | 10,263 |
2024-04-01 | $31.50 | $31.53 | $31.45 | $31.51 | $31.51 | 9,564 |
2024-03-28 | $31.47 | $31.50 | $31.46 | $31.50 | $31.50 | 10,088 |
2024-03-27 | $31.40 | $31.56 | $31.40 | $31.56 | $31.56 | 23,401 |
2024-03-26 | $31.30 | $31.38 | $31.30 | $31.31 | $31.31 | 20,105 |
2024-03-25 | $31.15 | $31.23 | $31.15 | $31.17 | $31.17 | 15,162 |
2024-03-22 | $31.31 | $31.31 | $31.23 | $31.26 | $31.26 | 11,518 |
2024-03-21 | $31.21 | $31.29 | $31.17 | $31.29 | $31.29 | 20,354 |
2024-03-20 | $30.96 | $31.19 | $30.93 | $31.19 | $31.19 | 21,271 |
2024-03-19 | $30.79 | $30.91 | $30.76 | $30.89 | $30.89 | 13,188 |
2024-03-18 | $30.64 | $30.69 | $30.64 | $30.66 | $30.66 | 9,595 |
2024-03-15 | $30.67 | $30.67 | $30.53 | $30.59 | $30.59 | 9,812 |
2024-03-14 | $30.61 | $30.61 | $30.39 | $30.43 | $30.43 | 4,636 |
2024-03-13 | $30.49 | $30.56 | $30.46 | $30.47 | $30.47 | 18,585 |
2024-03-12 | $30.43 | $30.57 | $30.43 | $30.56 | $30.56 | 12,857 |
2024-03-11 | $30.26 | $30.30 | $30.21 | $30.27 | $30.27 | 11,415 |
2024-03-08 | $30.58 | $30.64 | $30.51 | $30.51 | $30.51 | 11,713 |
2024-03-07 | $30.57 | $30.64 | $30.55 | $30.56 | $30.56 | 9,411 |
2024-03-06 | $30.53 | $30.59 | $30.48 | $30.53 | $30.53 | 15,744 |
2024-03-05 | $30.29 | $30.31 | $30.14 | $30.18 | $30.18 | 4,793 |
2024-03-04 | $30.28 | $30.29 | $30.21 | $30.26 | $30.26 | 11,337 |
2024-03-01 | $30.22 | $30.42 | $30.22 | $30.40 | $30.40 | 12,443 |
2024-02-29 | $30.19 | $30.19 | $30.06 | $30.18 | $30.18 | 14,255 |
2024-02-28 | $30.00 | $30.11 | $30.00 | $30.06 | $30.06 | 38,041 |
2024-02-27 | $30.14 | $30.18 | $30.06 | $30.17 | $30.17 | 42,908 |
2024-02-26 | $30.11 | $30.11 | $30.06 | $30.08 | $30.08 | 14,607 |
2024-02-23 | $30.10 | $30.14 | $30.06 | $30.12 | $30.12 | 21,909 |
2024-02-22 | $30.10 | $30.16 | $30.08 | $30.13 | $30.13 | 10,233 |
2024-02-21 | $29.83 | $29.87 | $29.79 | $29.86 | $29.86 | 7,520 |
2024-02-20 | $29.86 | $29.87 | $29.80 | $29.84 | $29.84 | 9,852 |
2024-02-16 | $29.89 | $29.95 | $29.87 | $29.88 | $29.88 | 63,027 |
2024-02-15 | $29.69 | $29.87 | $29.69 | $29.87 | $29.87 | 7,728 |
2024-02-14 | $29.58 | $29.70 | $29.55 | $29.69 | $29.69 | 9,854 |
2024-02-13 | $29.50 | $29.51 | $29.29 | $29.39 | $29.39 | 13,503 |
2024-02-12 | $29.65 | $29.75 | $29.62 | $29.70 | $29.70 | 19,015 |
2024-02-09 | $29.44 | $29.54 | $29.41 | $29.53 | $29.53 | 10,708 |
2024-02-08 | $29.51 | $29.51 | $29.39 | $29.49 | $29.49 | 18,158 |
2024-02-07 | $29.45 | $29.49 | $29.40 | $29.48 | $29.48 | 16,534 |
2024-02-06 | $29.42 | $29.46 | $29.40 | $29.45 | $29.45 | 5,651 |
2024-02-05 | $29.46 | $29.46 | $29.28 | $29.42 | $29.42 | 9,400 |
2024-02-02 | $29.49 | $29.55 | $29.44 | $29.53 | $29.53 | 9,004 |
2024-02-01 | $29.44 | $29.51 | $29.31 | $29.50 | $29.50 | 2,802 |
2024-01-31 | $29.57 | $29.58 | $29.37 | $29.37 | $29.37 | 13,259 |
2024-01-30 | $29.49 | $29.52 | $29.46 | $29.51 | $29.51 | 7,170 |
2024-01-29 | $29.50 | $29.62 | $29.46 | $29.59 | $29.59 | 15,458 |
2024-01-26 | $29.48 | $29.54 | $29.48 | $29.50 | $29.50 | 11,683 |
2024-01-25 | $29.41 | $29.47 | $29.35 | $29.46 | $29.46 | 28,892 |
2024-01-24 | $29.34 | $29.39 | $29.28 | $29.28 | $29.28 | 21,667 |
2024-01-23 | $29.21 | $29.26 | $29.18 | $29.23 | $29.23 | 8,655 |
2024-01-22 | $29.22 | $29.30 | $29.21 | $29.28 | $29.28 | 12,848 |
2024-01-19 | $28.90 | $29.07 | $28.90 | $29.07 | $29.07 | 8,162 |
2024-01-18 | $29.01 | $29.13 | $28.98 | $29.10 | $29.10 | 17,270 |
2024-01-17 | $28.86 | $28.90 | $28.75 | $28.88 | $28.88 | 20,364 |
2024-01-16 | $29.27 | $29.27 | $29.11 | $29.15 | $29.15 | 10,156 |
2024-01-12 | $29.48 | $29.50 | $29.39 | $29.43 | $29.43 | 16,171 |
2024-01-11 | $29.42 | $29.42 | $29.18 | $29.33 | $29.33 | 13,078 |
2024-01-10 | $29.37 | $29.45 | $29.36 | $29.45 | $29.45 | 9,645 |
2024-01-09 | $29.21 | $29.25 | $29.16 | $29.24 | $29.24 | 25,118 |
2024-01-08 | $29.08 | $29.37 | $29.08 | $29.36 | $29.36 | 18,875 |
2024-01-05 | $28.97 | $29.17 | $28.97 | $29.05 | $29.05 | 10,760 |
2024-01-04 | $29.01 | $29.19 | $29.01 | $29.10 | $29.10 | 14,873 |
2024-01-03 | $28.98 | $29.03 | $28.93 | $28.96 | $28.96 | 13,735 |
2024-01-02 | $29.20 | $29.33 | $29.15 | $29.17 | $29.17 | 22,722 |
2023-12-29 | $29.41 | $29.41 | $29.25 | $29.30 | $29.30 | 15,192 |
2023-12-28 | $29.34 | $29.34 | $29.30 | $29.30 | $29.30 | 7,425 |
2023-12-27 | $29.24 | $29.31 | $29.19 | $29.26 | $29.26 | 17,820 |
2023-12-26 | $29.15 | $29.21 | $29.15 | $29.19 | $29.19 | 10,319 |
2023-12-22 | $29.07 | $29.21 | $29.07 | $29.15 | $29.15 | 27,957 |
2023-12-21 | $29.36 | $29.42 | $29.33 | $29.42 | $29.02 | 11,756 |
2023-12-20 | $29.40 | $29.52 | $29.19 | $29.21 | $28.81 | 25,784 |
2023-12-19 | $29.32 | $29.39 | $29.31 | $29.39 | $28.99 | 12,065 |
2023-12-18 | $29.11 | $29.16 | $29.06 | $29.11 | $28.71 | 16,206 |
2023-12-15 | $29.16 | $29.16 | $29.02 | $29.02 | $28.63 | 20,788 |
2023-12-14 | $29.17 | $29.26 | $29.11 | $29.20 | $28.81 | 26,451 |
2023-12-13 | $28.76 | $28.98 | $28.65 | $28.95 | $28.56 | 29,298 |
2023-12-12 | $28.74 | $28.77 | $28.65 | $28.75 | $28.36 | 29,752 |
2023-12-11 | $28.76 | $28.91 | $28.72 | $28.90 | $28.51 | 18,066 |
2023-12-08 | $28.63 | $28.75 | $28.63 | $28.74 | $28.74 | 23,761 |
2023-12-07 | $28.61 | $28.64 | $28.47 | $28.62 | $28.62 | 14,003 |
2023-12-06 | $28.77 | $28.82 | $28.66 | $28.67 | $28.67 | 11,211 |
2023-12-05 | $28.45 | $28.54 | $28.40 | $28.47 | $28.47 | 13,757 |
2023-12-04 | $28.45 | $28.56 | $28.42 | $28.53 | $28.53 | 19,263 |
2023-12-01 | $28.48 | $28.65 | $28.47 | $28.62 | $28.62 | 20,891 |
2023-11-30 | $28.53 | $28.53 | $28.43 | $28.49 | $28.49 | 11,884 |
2023-11-29 | $28.47 | $28.57 | $28.47 | $28.49 | $28.49 | 12,546 |
2023-11-28 | $28.32 | $28.39 | $28.29 | $28.35 | $28.35 | 5,430 |
2023-11-27 | $28.43 | $28.43 | $28.36 | $28.39 | $28.39 | 25,874 |
2023-11-24 | $28.45 | $28.49 | $28.45 | $28.49 | $28.49 | 7,823 |
2023-11-22 | $28.32 | $28.39 | $28.32 | $28.37 | $28.37 | 21,231 |
2023-11-21 | $28.23 | $28.23 | $28.14 | $28.16 | $28.16 | 26,720 |
2023-11-20 | $28.25 | $28.37 | $28.25 | $28.31 | $28.31 | 24,634 |
2023-11-17 | $28.31 | $28.34 | $28.30 | $28.34 | $28.34 | 24,048 |
2023-11-16 | $28.10 | $28.10 | $27.99 | $28.06 | $28.06 | 21,229 |
2023-11-15 | $28.28 | $28.37 | $28.27 | $28.31 | $28.31 | 10,477 |
2023-11-14 | $28.00 | $28.26 | $28.00 | $28.23 | $28.23 | 22,769 |
2023-11-13 | $27.53 | $27.66 | $27.53 | $27.63 | $27.63 | 8,345 |
2023-11-10 | $27.56 | $27.65 | $27.44 | $27.65 | $27.65 | 11,198 |
2023-11-09 | $27.65 | $27.74 | $27.56 | $27.57 | $27.57 | 21,801 |
2023-11-08 | $27.45 | $27.50 | $27.34 | $27.40 | $27.40 | 17,860 |
2023-11-07 | $27.50 | $27.53 | $27.39 | $27.51 | $27.51 | 28,666 |
2023-11-06 | $27.64 | $27.75 | $27.46 | $27.54 | $27.54 | 17,851 |
2023-11-03 | $27.65 | $27.85 | $27.65 | $27.80 | $27.80 | 18,302 |
2023-11-02 | $27.40 | $27.54 | $27.38 | $27.52 | $27.52 | 32,591 |
2023-11-01 | $26.86 | $26.97 | $26.81 | $26.95 | $26.95 | 13,220 |
2023-10-31 | $26.74 | $26.90 | $26.72 | $26.89 | $26.89 | 12,935 |
2023-10-30 | $26.42 | $26.45 | $26.26 | $26.41 | $26.41 | 9,773 |
2023-10-27 | $26.37 | $26.37 | $26.11 | $26.14 | $26.14 | 25,245 |
2023-10-26 | $26.24 | $26.33 | $26.09 | $26.14 | $26.14 | 18,433 |
2023-10-25 | $26.37 | $26.37 | $26.19 | $26.20 | $26.20 | 7,473 |
2023-10-24 | $26.50 | $26.56 | $26.38 | $26.48 | $26.48 | 56,317 |
2023-10-23 | $26.25 | $26.39 | $26.16 | $26.27 | $26.27 | 25,254 |
2023-10-20 | $26.52 | $26.58 | $26.41 | $26.41 | $26.41 | 13,132 |
2023-10-19 | $26.81 | $26.87 | $26.56 | $26.62 | $26.62 | 19,556 |
2023-10-18 | $27.01 | $27.01 | $26.80 | $26.83 | $26.83 | 25,409 |
2023-10-17 | $27.05 | $27.29 | $27.05 | $27.22 | $27.22 | 12,898 |
2023-10-16 | $27.13 | $27.22 | $27.09 | $27.21 | $27.21 | 22,710 |
2023-10-13 | $27.32 | $27.42 | $27.14 | $27.15 | $27.15 | 16,725 |
2023-10-12 | $27.69 | $27.69 | $27.44 | $27.52 | $27.52 | 13,768 |
2023-10-11 | $27.65 | $27.65 | $27.45 | $27.58 | $27.58 | 12,564 |
2023-10-10 | $27.53 | $27.64 | $27.52 | $27.60 | $27.60 | 12,525 |
2023-10-09 | $27.10 | $27.25 | $27.07 | $27.20 | $27.20 | 5,131 |
2023-10-06 | $27.17 | $27.42 | $27.05 | $27.37 | $27.37 | 8,497 |
2023-10-05 | $27.13 | $27.18 | $27.08 | $27.18 | $27.18 | 10,710 |
2023-10-04 | $26.95 | $26.95 | $26.72 | $26.85 | $26.85 | 9,353 |
2023-10-03 | $27.27 | $27.27 | $26.97 | $27.05 | $27.05 | 21,822 |
2023-10-02 | $27.71 | $27.90 | $27.46 | $27.48 | $27.48 | 34,995 |
2023-09-29 | $28.05 | $28.05 | $27.80 | $27.87 | $27.87 | 13,870 |
2023-09-28 | $27.72 | $27.91 | $27.72 | $27.85 | $27.85 | 13,894 |
2023-09-27 | $27.91 | $27.91 | $27.73 | $27.84 | $27.84 | 5,552 |
2023-09-26 | $27.88 | $27.93 | $27.75 | $27.77 | $27.77 | 13,516 |
2023-09-25 | $28.00 | $28.11 | $27.96 | $28.08 | $28.08 | 7,037 |
2023-09-22 | $28.16 | $28.22 | $28.05 | $28.10 | $28.10 | 13,721 |
2023-09-21 | $28.18 | $28.18 | $27.99 | $27.99 | $27.99 | 7,736 |
2023-09-20 | $28.44 | $28.49 | $28.32 | $28.32 | $28.32 | 9,567 |
2023-09-19 | $28.38 | $28.42 | $28.32 | $28.34 | $28.34 | 5,874 |
2023-09-18 | $28.35 | $28.35 | $28.26 | $28.29 | $28.29 | 5,876 |
2023-09-15 | $28.61 | $28.62 | $28.48 | $28.49 | $28.49 | 25,212 |
2023-09-14 | $28.45 | $28.63 | $28.45 | $28.62 | $28.62 | 17,242 |
2023-09-13 | $28.28 | $28.28 | $28.15 | $28.21 | $28.21 | 11,537 |
2023-09-12 | $28.31 | $28.38 | $28.29 | $28.29 | $28.29 | 3,722 |
2023-09-11 | $28.34 | $28.40 | $28.30 | $28.36 | $28.36 | 11,493 |
2023-09-08 | $28.24 | $28.37 | $28.24 | $28.27 | $28.27 | 41,544 |
2023-09-07 | $28.31 | $28.37 | $28.27 | $28.31 | $28.31 | 35,466 |
2023-09-06 | $28.46 | $28.50 | $28.37 | $28.41 | $28.41 | 12,597 |
2023-09-05 | $28.64 | $28.72 | $28.50 | $28.53 | $28.53 | 19,620 |
2023-09-01 | $28.55 | $28.67 | $28.50 | $28.59 | $28.59 | 30,192 |
2023-08-31 | $28.48 | $28.53 | $28.36 | $28.48 | $28.48 | 41,032 |
2023-08-30 | $28.41 | $28.41 | $28.33 | $28.37 | $28.37 | 11,616 |
2023-08-29 | $28.31 | $28.39 | $28.31 | $28.38 | $28.38 | 10,182 |
2023-08-28 | $28.18 | $28.21 | $28.14 | $28.17 | $28.17 | 14,608 |
2023-08-25 | $27.91 | $28.01 | $27.85 | $28.00 | $28.00 | 111,729 |
2023-08-24 | $27.93 | $27.95 | $27.74 | $27.74 | $27.74 | 21,078 |
2023-08-23 | $27.83 | $27.95 | $27.83 | $27.93 | $27.93 | 17,159 |
2023-08-22 | $27.86 | $27.86 | $27.71 | $27.73 | $27.73 | 22,841 |
2023-08-21 | $27.71 | $27.76 | $27.62 | $27.73 | $27.73 | 18,301 |
2023-08-18 | $27.52 | $27.71 | $27.50 | $27.66 | $27.66 | 7,574 |
2023-08-17 | $27.97 | $27.99 | $27.75 | $27.76 | $27.76 | 12,161 |
2023-08-16 | $28.15 | $28.15 | $27.96 | $27.98 | $27.98 | 12,916 |
2023-08-15 | $28.26 | $28.26 | $28.07 | $28.11 | $28.11 | 18,077 |
2023-08-14 | $28.35 | $28.38 | $28.28 | $28.38 | $28.38 | 6,149 |
2023-08-11 | $28.45 | $28.55 | $28.36 | $28.40 | $28.40 | 14,126 |
2023-08-10 | $28.63 | $28.65 | $28.48 | $28.49 | $28.49 | 9,620 |
2023-08-09 | $28.36 | $28.37 | $28.31 | $28.35 | $28.35 | 11,344 |
2023-08-08 | $28.28 | $28.30 | $28.18 | $28.30 | $28.30 | 14,871 |
2023-08-07 | $28.36 | $28.41 | $28.30 | $28.41 | $28.41 | 14,950 |
2023-08-04 | $28.25 | $28.41 | $28.15 | $28.24 | $28.24 | 20,046 |
2023-08-03 | $28.15 | $28.18 | $28.08 | $28.18 | $28.18 | 14,216 |
2023-08-02 | $28.45 | $28.45 | $28.25 | $28.29 | $28.29 | 18,455 |
2023-08-01 | $28.72 | $28.75 | $28.60 | $28.65 | $28.65 | 22,827 |
2023-07-31 | $28.80 | $28.83 | $28.76 | $28.80 | $28.80 | 5,875 |
2023-07-28 | $28.68 | $28.75 | $28.65 | $28.69 | $28.69 | 25,716 |
2023-07-27 | $28.76 | $28.76 | $28.43 | $28.43 | $28.43 | 4,996 |
2023-07-26 | $28.38 | $28.49 | $28.35 | $28.46 | $28.46 | 9,435 |
2023-07-25 | $28.39 | $28.48 | $28.34 | $28.43 | $28.43 | 15,425 |
2023-07-24 | $28.39 | $28.41 | $28.32 | $28.36 | $28.36 | 12,573 |
2023-07-21 | $28.45 | $28.47 | $28.39 | $28.45 | $28.45 | 4,846 |
2023-07-20 | $28.42 | $28.42 | $28.33 | $28.35 | $28.35 | 7,388 |
2023-07-19 | $28.49 | $28.53 | $28.45 | $28.49 | $28.49 | 13,679 |
2023-07-18 | $28.05 | $28.26 | $28.05 | $28.25 | $28.25 | 11,014 |
2023-07-17 | $27.93 | $27.97 | $27.92 | $27.95 | $27.95 | 7,947 |
2023-07-14 | $28.10 | $28.10 | $27.98 | $27.99 | $27.99 | 10,808 |
2023-07-13 | $28.13 | $28.17 | $28.10 | $28.12 | $28.12 | 9,731 |
2023-07-12 | $27.95 | $28.03 | $27.92 | $28.01 | $28.01 | 23,383 |
2023-07-11 | $27.62 | $27.80 | $27.62 | $27.79 | $27.79 | 36,126 |
2023-07-10 | $27.56 | $27.64 | $27.49 | $27.62 | $27.62 | 14,547 |
2023-07-07 | $27.47 | $27.65 | $27.47 | $27.57 | $27.57 | 13,356 |
2023-07-06 | $27.52 | $27.55 | $27.33 | $27.42 | $27.42 | 28,364 |
2023-07-05 | $27.97 | $27.97 | $27.82 | $27.87 | $27.87 | 20,651 |
2023-07-03 | $27.96 | $28.08 | $27.94 | $28.07 | $28.07 | 16,559 |
2023-06-30 | $28.47 | $28.47 | $28.41 | $28.46 | $27.98 | 11,044 |
2023-06-29 | $28.20 | $28.27 | $28.20 | $28.24 | $27.78 | 13,945 |
2023-06-28 | $28.20 | $28.28 | $28.12 | $28.25 | $27.78 | 7,766 |
2023-06-27 | $27.76 | $28.00 | $27.76 | $27.99 | $27.53 | 5,012 |
2023-06-26 | $27.88 | $27.88 | $27.82 | $27.86 | $27.39 | 7,589 |
2023-06-23 | $27.86 | $27.96 | $27.86 | $27.90 | $27.90 | 16,564 |
2023-06-22 | $28.28 | $28.28 | $28.19 | $28.27 | $28.27 | 12,722 |
2023-06-21 | $28.50 | $28.50 | $28.41 | $28.42 | $28.42 | 9,849 |
2023-06-20 | $28.55 | $28.56 | $28.40 | $28.41 | $28.41 | 21,430 |
2023-06-16 | $28.85 | $28.89 | $28.73 | $28.73 | $28.73 | 14,921 |
2023-06-15 | $28.60 | $28.74 | $28.51 | $28.68 | $28.68 | 15,630 |
2023-06-14 | $28.71 | $28.77 | $28.62 | $28.68 | $28.68 | 14,958 |
2023-06-13 | $28.67 | $28.76 | $28.67 | $28.73 | $28.73 | 18,886 |
2023-06-12 | $28.39 | $28.53 | $28.38 | $28.53 | $28.53 | 23,151 |
2023-06-09 | $28.28 | $28.34 | $28.27 | $28.33 | $28.33 | 23,451 |
2023-06-08 | $28.21 | $28.25 | $28.08 | $28.25 | $28.25 | 32,072 |
2023-06-07 | $28.30 | $28.34 | $28.23 | $28.24 | $28.24 | 28,719 |
2023-06-06 | $28.19 | $28.42 | $28.19 | $28.42 | $28.42 | 27,127 |
2023-06-05 | $28.40 | $28.40 | $28.15 | $28.17 | $28.17 | 32,500 |
2023-06-02 | $28.25 | $28.39 | $28.24 | $28.37 | $28.37 | 23,130 |
2023-06-01 | $27.72 | $27.82 | $27.64 | $27.80 | $27.80 | 34,159 |
2023-05-31 | $27.63 | $27.63 | $27.49 | $27.59 | $27.59 | 17,063 |
2023-05-30 | $27.87 | $27.92 | $27.71 | $27.74 | $27.74 | 14,874 |
2023-05-26 | $27.85 | $27.97 | $27.85 | $27.96 | $27.96 | 12,284 |
2023-05-25 | $27.84 | $27.93 | $27.71 | $27.83 | $27.83 | 7,110 |
2023-05-24 | $27.89 | $27.89 | $27.74 | $27.76 | $27.76 | 21,055 |
2023-05-23 | $28.18 | $28.20 | $28.07 | $28.07 | $28.07 | 6,991 |
2023-05-22 | $28.30 | $28.38 | $28.28 | $28.36 | $28.36 | 4,783 |
2023-05-19 | $28.38 | $28.39 | $28.27 | $28.33 | $28.33 | 8,376 |
2023-05-18 | $28.28 | $28.34 | $28.20 | $28.32 | $28.32 | 10,756 |
2023-05-17 | $28.22 | $28.31 | $28.15 | $28.29 | $28.29 | 11,063 |
2023-05-16 | $28.26 | $28.28 | $28.13 | $28.13 | $28.13 | 21,063 |
2023-05-15 | $28.20 | $28.32 | $28.17 | $28.31 | $28.31 | 12,454 |
2023-05-12 | $28.10 | $28.12 | $28.03 | $28.12 | $28.12 | 15,455 |
2023-05-11 | $27.91 | $28.05 | $27.86 | $28.05 | $28.05 | 23,694 |
2023-05-10 | $28.00 | $28.00 | $27.79 | $27.93 | $27.93 | 17,987 |
2023-05-09 | $27.91 | $28.04 | $27.90 | $28.02 | $28.02 | 18,899 |
2023-05-08 | $28.09 | $28.13 | $28.05 | $28.11 | $28.11 | 16,482 |
2023-05-05 | $27.89 | $28.09 | $27.86 | $28.06 | $28.06 | 20,680 |
2023-05-04 | $27.69 | $27.73 | $27.56 | $27.70 | $27.70 | 56,248 |
2023-05-03 | $27.82 | $27.90 | $27.70 | $27.70 | $27.70 | 18,839 |
2023-05-02 | $28.00 | $28.00 | $27.75 | $27.86 | $27.86 | 34,933 |
2023-05-01 | $28.06 | $28.24 | $28.06 | $28.20 | $28.20 | 20,918 |
2023-04-28 | $27.90 | $28.10 | $27.90 | $28.09 | $28.09 | 17,475 |
2023-04-27 | $27.66 | $27.88 | $27.66 | $27.88 | $27.88 | 11,307 |
2023-04-26 | $27.53 | $27.62 | $27.49 | $27.51 | $27.51 | 14,268 |
2023-04-25 | $27.72 | $27.77 | $27.53 | $27.53 | $27.53 | 11,549 |
2023-04-24 | $27.83 | $27.89 | $27.83 | $27.87 | $27.87 | 12,968 |
2023-04-21 | $27.71 | $27.85 | $27.71 | $27.84 | $27.84 | 10,741 |
2023-04-20 | $27.65 | $27.75 | $27.65 | $27.72 | $27.72 | 20,652 |
2023-04-19 | $27.68 | $27.81 | $27.68 | $27.79 | $27.79 | 27,513 |
2023-04-18 | $27.86 | $27.91 | $27.82 | $27.88 | $27.88 | 52,055 |
2023-04-17 | $27.80 | $27.83 | $27.74 | $27.83 | $27.83 | 21,754 |
2023-04-14 | $27.78 | $27.84 | $27.70 | $27.74 | $27.74 | 42,500 |
2023-04-13 | $27.50 | $27.70 | $27.45 | $27.68 | $27.68 | 47,258 |
2023-04-12 | $27.48 | $27.49 | $27.38 | $27.38 | $27.38 | 32,948 |
2023-04-11 | $27.33 | $27.47 | $27.33 | $27.43 | $27.43 | 24,950 |
2023-04-10 | $27.19 | $27.35 | $27.19 | $27.34 | $27.34 | 21,528 |
2023-04-06 | $27.01 | $27.16 | $27.00 | $27.13 | $27.13 | 12,964 |
2023-04-05 | $26.99 | $26.99 | $26.88 | $26.98 | $26.98 | 20,687 |
2023-04-04 | $27.55 | $27.55 | $27.30 | $27.34 | $27.34 | 17,466 |
2023-04-03 | $27.37 | $27.44 | $27.31 | $27.44 | $27.44 | 16,347 |
2023-03-31 | $27.26 | $27.39 | $27.26 | $27.38 | $27.38 | 5,571 |
2023-03-30 | $27.15 | $27.21 | $27.15 | $27.19 | $27.19 | 13,611 |
2023-03-29 | $26.84 | $26.92 | $26.80 | $26.91 | $26.91 | 32,549 |
2023-03-28 | $26.44 | $26.50 | $26.37 | $26.44 | $26.44 | 17,266 |
2023-03-27 | $26.63 | $26.66 | $26.53 | $26.62 | $26.62 | 29,814 |
2023-03-24 | $26.34 | $26.47 | $26.31 | $26.43 | $26.43 | 14,571 |
2023-03-23 | $26.58 | $26.76 | $26.36 | $26.45 | $26.45 | 18,986 |
2023-03-22 | $26.65 | $26.70 | $26.37 | $26.37 | $26.37 | 8,522 |
2023-03-21 | $26.77 | $26.81 | $26.73 | $26.81 | $26.81 | 9,702 |
2023-03-20 | $26.30 | $26.46 | $26.22 | $26.41 | $26.41 | 10,907 |
2023-03-17 | $26.36 | $26.41 | $26.23 | $26.24 | $26.24 | 14,811 |
2023-03-16 | $26.25 | $26.70 | $26.21 | $26.70 | $26.70 | 16,669 |
2023-03-15 | $26.38 | $26.48 | $26.20 | $26.48 | $26.48 | 25,532 |
2023-03-14 | $26.92 | $27.03 | $26.85 | $27.01 | $27.01 | 25,171 |
2023-03-13 | $26.67 | $26.85 | $26.58 | $26.72 | $26.72 | 12,713 |
2023-03-10 | $27.58 | $27.58 | $27.29 | $27.29 | $27.29 | 29,285 |
2023-03-09 | $27.96 | $28.01 | $27.70 | $27.70 | $27.70 | 18,652 |
2023-03-08 | $27.95 | $28.06 | $27.94 | $28.03 | $28.03 | 25,240 |
2023-03-07 | $28.06 | $28.08 | $27.86 | $27.89 | $27.89 | 24,869 |
2023-03-06 | $28.06 | $28.08 | $27.99 | $28.02 | $28.02 | 29,701 |
2023-03-03 | $27.95 | $28.11 | $27.94 | $28.09 | $28.09 | 11,871 |
2023-03-02 | $27.73 | $27.86 | $27.72 | $27.86 | $27.86 | 20,238 |
2023-03-01 | $27.78 | $27.79 | $27.69 | $27.79 | $27.79 | 32,140 |
2023-02-28 | $27.80 | $27.80 | $27.69 | $27.71 | $27.71 | 21,141 |
2023-02-27 | $27.68 | $27.79 | $27.68 | $27.74 | $27.74 | 13,209 |
2023-02-24 | $27.50 | $27.56 | $27.48 | $27.51 | $27.51 | 22,642 |
2023-02-23 | $27.65 | $27.71 | $27.58 | $27.70 | $27.70 | 7,877 |
2023-02-22 | $27.50 | $27.55 | $27.39 | $27.49 | $27.49 | 10,013 |
2023-02-21 | $27.73 | $27.73 | $27.59 | $27.59 | $27.59 | 6,349 |
2023-02-17 | $27.82 | $27.92 | $27.81 | $27.90 | $27.90 | 7,819 |
2023-02-16 | $27.73 | $27.92 | $27.73 | $27.79 | $27.79 | 8,961 |
2023-02-15 | $27.72 | $27.90 | $27.72 | $27.87 | $27.87 | 28,677 |
2023-02-14 | $27.69 | $27.86 | $27.66 | $27.83 | $27.83 | 18,592 |
2023-02-13 | $27.64 | $27.78 | $27.64 | $27.78 | $27.78 | 19,379 |
2023-02-10 | $27.54 | $27.60 | $27.52 | $27.60 | $27.60 | 16,111 |
2023-02-09 | $27.88 | $27.88 | $27.65 | $27.70 | $27.70 | 16,746 |
2023-02-08 | $27.86 | $27.86 | $27.70 | $27.73 | $27.73 | 12,544 |
2023-02-07 | $27.68 | $27.90 | $27.60 | $27.88 | $27.88 | 11,477 |
2023-02-06 | $27.79 | $27.82 | $27.74 | $27.82 | $27.82 | 9,631 |
2023-02-03 | $27.79 | $28.02 | $27.79 | $27.93 | $27.93 | 17,772 |
2023-02-02 | $27.93 | $28.04 | $27.85 | $27.96 | $27.96 | 21,343 |
2023-02-01 | $27.57 | $27.81 | $27.51 | $27.72 | $27.72 | 41,698 |
2023-01-31 | $27.46 | $27.63 | $27.46 | $27.63 | $27.63 | 5,778 |
2023-01-30 | $27.56 | $27.57 | $27.51 | $27.51 | $27.51 | 19,964 |
2023-01-27 | $27.54 | $27.69 | $27.54 | $27.65 | $27.65 | 9,499 |
2023-01-26 | $27.60 | $27.62 | $27.47 | $27.62 | $27.62 | 24,055 |
2023-01-25 | $27.31 | $27.50 | $27.30 | $27.50 | $27.50 | 13,462 |
2023-01-24 | $27.41 | $27.50 | $27.39 | $27.49 | $27.49 | 68,552 |
2023-01-23 | $27.34 | $27.49 | $27.34 | $27.48 | $27.48 | 10,950 |
2023-01-20 | $27.09 | $27.29 | $27.09 | $27.29 | $27.29 | 9,133 |
2023-01-19 | $26.99 | $26.99 | $26.89 | $26.96 | $26.96 | 3,931 |
2023-01-18 | $27.28 | $27.30 | $27.08 | $27.10 | $27.10 | 10,590 |
2023-01-17 | $27.05 | $27.11 | $27.04 | $27.09 | $27.09 | 13,530 |
2023-01-13 | $26.84 | $27.01 | $26.84 | $27.01 | $27.01 | 38,915 |
2023-01-12 | $26.79 | $26.93 | $26.73 | $26.92 | $26.92 | 12,318 |
2023-01-11 | $26.73 | $26.86 | $26.71 | $26.86 | $26.86 | 13,210 |
2023-01-10 | $26.52 | $26.64 | $26.50 | $26.62 | $26.62 | 15,200 |
2023-01-09 | $26.66 | $26.74 | $26.53 | $26.53 | $26.53 | 56,796 |
2023-01-06 | $26.31 | $26.59 | $26.31 | $26.58 | $26.58 | 53,525 |
2023-01-05 | $26.22 | $26.30 | $26.21 | $26.22 | $26.22 | 21,794 |
2023-01-04 | $26.23 | $26.35 | $26.17 | $26.31 | $26.31 | 19,911 |
2023-01-03 | $26.20 | $26.23 | $26.05 | $26.11 | $26.11 | 15,242 |
2022-12-30 | $25.89 | $25.95 | $25.74 | $25.81 | $25.81 | 13,978 |
2022-12-29 | $25.92 | $26.18 | $25.92 | $26.15 | $26.15 | 60,320 |
2022-12-28 | $26.04 | $26.04 | $25.78 | $25.79 | $25.79 | 30,689 |
2022-12-27 | $26.07 | $26.07 | $25.91 | $25.99 | $25.99 | 22,945 |
2022-12-23 | $25.80 | $25.94 | $25.80 | $25.92 | $25.92 | 26,994 |
2022-12-22 | $25.87 | $25.87 | $25.62 | $25.80 | $25.80 | 34,299 |
2022-12-21 | $25.80 | $25.94 | $25.80 | $25.90 | $25.90 | 26,416 |
2022-12-20 | $25.61 | $25.67 | $25.58 | $25.62 | $25.61 | 30,512 |
2022-12-19 | $26.02 | $26.04 | $25.88 | $25.94 | $25.94 | 30,695 |
2022-12-16 | $25.96 | $26.03 | $25.83 | $26.00 | $26.00 | 69,309 |
2022-12-15 | $26.27 | $26.27 | $26.09 | $26.13 | $26.13 | 28,649 |
2022-12-14 | $26.45 | $26.59 | $26.36 | $26.39 | $26.39 | 84,895 |
2022-12-13 | $26.74 | $26.79 | $26.43 | $26.47 | $26.47 | 194,131 |
2022-12-12 | $26.19 | $26.38 | $26.19 | $26.38 | $26.38 | 66,501 |
2022-12-09 | $26.22 | $26.44 | $26.22 | $26.29 | $26.29 | 236,452 |
2022-12-08 | $26.16 | $26.25 | $26.08 | $26.23 | $26.23 | 46,461 |
2022-12-07 | $26.12 | $26.19 | $26.08 | $26.13 | $26.13 | 27,727 |
2022-12-06 | $26.39 | $26.39 | $26.15 | $26.25 | $26.25 | 55,390 |
2022-12-05 | $26.50 | $26.51 | $26.32 | $26.36 | $26.36 | 13,947 |
2022-12-02 | $26.46 | $26.58 | $26.43 | $26.58 | $26.58 | 18,827 |
2022-12-01 | $32.97 | $32.99 | $32.84 | $32.94 | $26.60 | 82,520 |
2022-11-30 | $32.76 | $33.01 | $32.66 | $32.98 | $26.63 | 47,071 |
2022-11-29 | $32.75 | $32.75 | $32.63 | $32.72 | $26.42 | 18,785 |
2022-11-28 | $32.86 | $32.92 | $32.68 | $32.71 | $26.42 | 38,114 |
2022-11-25 | $33.00 | $33.10 | $33.00 | $33.06 | $26.69 | 2,383 |
2022-11-23 | $32.83 | $32.96 | $32.81 | $32.91 | $32.91 | 17,601 |
2022-11-22 | $32.68 | $32.85 | $32.68 | $32.85 | $32.85 | 27,571 |
2022-11-21 | $32.56 | $32.61 | $32.52 | $32.59 | $32.59 | 15,966 |
2022-11-18 | $32.59 | $32.60 | $32.48 | $32.56 | $32.56 | 5,621 |
2022-11-17 | $32.20 | $32.46 | $32.20 | $32.43 | $32.43 | 7,954 |
2022-11-16 | $32.29 | $32.37 | $32.29 | $32.33 | $32.33 | 17,038 |
2022-11-15 | $32.70 | $32.76 | $32.45 | $32.46 | $32.46 | 9,062 |
2022-11-14 | $32.69 | $32.69 | $32.49 | $32.49 | $32.49 | 5,600 |
2022-11-11 | $32.67 | $32.87 | $32.67 | $32.80 | $32.80 | 7,935 |
2022-11-10 | $32.23 | $32.64 | $32.23 | $32.64 | $32.64 | 6,617 |
2022-11-09 | $31.75 | $31.81 | $31.54 | $31.54 | $31.54 | 7,536 |
2022-11-08 | $31.69 | $31.85 | $31.61 | $31.79 | $31.79 | 9,637 |
2022-11-07 | $31.61 | $31.61 | $31.49 | $31.50 | $31.50 | 14,756 |
2022-11-04 | $31.35 | $31.48 | $31.24 | $31.48 | $31.48 | 14,115 |
2022-11-03 | $30.80 | $31.05 | $30.76 | $30.95 | $30.95 | 25,510 |
2022-11-02 | $31.30 | $31.35 | $31.00 | $31.00 | $31.00 | 17,208 |
2022-11-01 | $31.48 | $31.52 | $31.30 | $31.34 | $31.34 | 31,514 |
2022-10-31 | $31.05 | $31.12 | $31.03 | $31.07 | $31.07 | 9,526 |
2022-10-28 | $30.86 | $31.22 | $30.86 | $31.22 | $31.22 | 9,422 |
2022-10-27 | $31.05 | $31.09 | $30.91 | $30.91 | $30.91 | 5,499 |
2022-10-26 | $30.92 | $31.20 | $30.92 | $31.00 | $31.00 | 14,676 |
2022-10-25 | $30.50 | $30.92 | $30.50 | $30.92 | $30.92 | 4,988 |
2022-10-24 | $30.45 | $30.49 | $30.28 | $30.43 | $30.43 | 3,969 |
2022-10-21 | $30.05 | $30.42 | $30.05 | $30.41 | $30.41 | 8,802 |
2022-10-20 | $30.22 | $30.42 | $30.17 | $30.19 | $30.19 | 19,926 |
2022-10-19 | $30.34 | $30.43 | $30.10 | $30.26 | $30.26 | 14,347 |
2022-10-18 | $30.71 | $30.71 | $30.42 | $30.51 | $30.51 | 149,605 |
2022-10-17 | $30.36 | $30.37 | $30.28 | $30.31 | $30.31 | 7,266 |
2022-10-14 | $30.21 | $30.27 | $29.73 | $29.73 | $29.73 | 17,484 |
2022-10-13 | $29.23 | $30.09 | $29.12 | $30.08 | $30.08 | 13,952 |
2022-10-12 | $29.64 | $29.68 | $29.57 | $29.59 | $29.59 | 8,558 |
2022-10-11 | $29.70 | $29.94 | $29.62 | $29.69 | $29.69 | 13,138 |
2022-10-10 | $30.09 | $30.09 | $29.81 | $29.96 | $29.96 | 9,469 |
2022-10-07 | $30.32 | $30.32 | $29.98 | $30.05 | $30.05 | 9,562 |
2022-10-06 | $30.55 | $30.58 | $30.46 | $30.46 | $30.46 | 4,030 |
2022-10-05 | $30.36 | $30.67 | $30.36 | $30.58 | $30.58 | 13,977 |
2022-10-04 | $30.75 | $30.88 | $30.69 | $30.85 | $30.85 | 23,713 |
2022-10-03 | $29.76 | $30.10 | $29.68 | $30.02 | $30.02 | 27,003 |
2022-09-30 | $29.66 | $29.91 | $29.62 | $29.62 | $29.62 | 9,707 |
2022-09-29 | $29.50 | $29.53 | $29.35 | $29.48 | $29.48 | 8,783 |
2022-09-28 | $29.62 | $30.09 | $29.62 | $30.05 | $30.05 | 12,073 |
2022-09-27 | $29.90 | $29.98 | $29.58 | $29.72 | $29.72 | 15,203 |
2022-09-26 | $29.99 | $30.13 | $29.90 | $29.93 | $29.93 | 5,753 |
2022-09-23 | $30.30 | $30.30 | $30.14 | $30.25 | $30.25 | 22,706 |
2022-09-22 | $30.83 | $30.89 | $30.69 | $30.80 | $30.80 | 40,898 |
2022-09-21 | $31.19 | $31.30 | $30.97 | $30.97 | $30.97 | 86,863 |
2022-09-20 | $31.12 | $31.18 | $30.90 | $31.06 | $31.06 | 5,793 |
2022-09-19 | $31.18 | $31.51 | $31.18 | $31.51 | $31.51 | 40,802 |
2022-09-16 | $31.32 | $31.42 | $31.29 | $31.42 | $31.42 | 12,045 |
2022-09-15 | $31.58 | $31.78 | $31.53 | $31.58 | $31.58 | 8,683 |
2022-09-14 | $31.77 | $31.85 | $31.69 | $31.85 | $31.85 | 12,401 |
2022-09-13 | $32.15 | $32.17 | $31.75 | $31.78 | $31.78 | 13,377 |
2022-09-12 | $32.55 | $32.58 | $32.47 | $32.48 | $32.48 | 34,730 |
2022-09-09 | $32.14 | $32.28 | $32.11 | $32.28 | $32.28 | 15,032 |
2022-09-08 | $31.41 | $31.72 | $31.41 | $31.68 | $31.68 | 8,817 |
2022-09-07 | $31.30 | $31.55 | $31.30 | $31.53 | $31.53 | 58,130 |
2022-09-06 | $31.58 | $31.58 | $31.34 | $31.37 | $31.37 | 11,611 |
2022-09-02 | $31.54 | $31.74 | $31.18 | $31.23 | $31.23 | 14,640 |
2022-09-01 | $31.47 | $31.57 | $31.34 | $31.56 | $31.56 | 21,217 |
2022-08-31 | $32.03 | $32.08 | $31.85 | $31.88 | $31.88 | 4,290 |
2022-08-30 | $32.15 | $32.15 | $31.84 | $31.87 | $31.87 | 11,903 |
2022-08-29 | $31.85 | $32.00 | $31.85 | $31.93 | $31.93 | 14,600 |
2022-08-26 | $32.54 | $32.54 | $31.96 | $31.96 | $31.96 | 19,732 |
2022-08-25 | $32.44 | $32.60 | $32.44 | $32.60 | $32.60 | 10,006 |
2022-08-24 | $32.29 | $32.45 | $32.29 | $32.40 | $32.40 | 13,916 |
2022-08-23 | $32.27 | $32.35 | $32.19 | $32.22 | $32.22 | 12,561 |
2022-08-22 | $32.38 | $32.38 | $32.21 | $32.24 | $32.24 | 16,420 |
2022-08-19 | $32.97 | $32.97 | $32.74 | $32.77 | $32.77 | 8,180 |
2022-08-18 | $33.06 | $33.14 | $33.01 | $33.08 | $33.08 | 10,072 |
2022-08-17 | $33.00 | $33.10 | $32.93 | $33.01 | $33.01 | 23,096 |
2022-08-16 | $33.15 | $33.31 | $33.12 | $33.30 | $33.30 | 7,509 |
2022-08-15 | $33.23 | $33.33 | $33.20 | $33.30 | $33.30 | 4,338 |
2022-08-12 | $33.24 | $33.35 | $33.17 | $33.35 | $33.35 | 10,123 |
2022-08-11 | $33.15 | $33.21 | $32.99 | $33.04 | $33.04 | 8,080 |
2022-08-10 | $32.94 | $33.06 | $32.83 | $33.04 | $33.04 | 57,306 |
2022-08-09 | $32.58 | $32.58 | $32.43 | $32.44 | $32.44 | 6,131 |
2022-08-08 | $32.77 | $32.87 | $32.68 | $32.70 | $32.70 | 7,333 |
2022-08-05 | $32.57 | $32.69 | $32.53 | $32.65 | $32.65 | 13,223 |
2022-08-04 | $32.72 | $32.74 | $32.66 | $32.70 | $32.70 | 8,479 |
2022-08-03 | $32.50 | $32.65 | $32.43 | $32.64 | $32.64 | 14,516 |
2022-08-02 | $32.25 | $32.43 | $32.24 | $32.25 | $32.25 | 16,841 |
2022-08-01 | $32.63 | $32.68 | $32.47 | $32.53 | $32.53 | 15,275 |
2022-07-29 | $32.53 | $32.73 | $32.53 | $32.72 | $32.72 | 13,980 |
2022-07-28 | $32.22 | $32.42 | $32.11 | $32.36 | $32.36 | 7,756 |
2022-07-27 | $31.95 | $32.22 | $31.95 | $32.22 | $32.22 | 3,976 |
2022-07-26 | $31.90 | $31.90 | $31.74 | $31.77 | $31.77 | 9,921 |
2022-07-25 | $32.12 | $32.12 | $32.03 | $32.07 | $32.07 | 6,234 |
2022-07-22 | $32.25 | $32.25 | $31.92 | $31.96 | $31.96 | 7,671 |
2022-07-21 | $31.90 | $32.10 | $31.87 | $32.10 | $32.10 | 6,592 |
2022-07-20 | $31.61 | $31.77 | $31.59 | $31.67 | $31.67 | 5,852 |
2022-07-19 | $31.27 | $31.57 | $31.27 | $31.55 | $31.55 | 22,124 |
2022-07-18 | $31.20 | $31.20 | $31.02 | $31.03 | $31.03 | 3,730 |
2022-07-15 | $30.80 | $30.91 | $30.80 | $30.87 | $30.87 | 3,027 |
2022-07-14 | $30.57 | $30.67 | $30.39 | $30.66 | $30.66 | 7,965 |
2022-07-13 | $30.59 | $30.88 | $30.55 | $30.79 | $30.79 | 13,695 |
2022-07-12 | $30.89 | $31.00 | $30.79 | $30.86 | $30.86 | 24,149 |
2022-07-11 | $31.15 | $31.15 | $30.95 | $30.95 | $30.95 | 12,077 |
2022-07-08 | $31.13 | $31.26 | $31.04 | $31.18 | $31.18 | 9,161 |
2022-07-07 | $30.84 | $31.01 | $30.84 | $30.99 | $30.99 | 15,175 |
2022-07-06 | $30.45 | $30.58 | $30.41 | $30.55 | $30.55 | 28,979 |
2022-07-05 | $30.10 | $30.54 | $30.10 | $30.51 | $30.51 | 4,894 |
2022-07-01 | $31.17 | $31.50 | $31.12 | $31.43 | $30.82 | 14,150 |
2022-06-30 | $31.10 | $31.36 | $30.95 | $31.32 | $30.71 | 9,000 |
2022-06-29 | $31.77 | $31.77 | $31.58 | $31.63 | $31.01 | 4,002 |
2022-06-28 | $32.25 | $32.25 | $31.73 | $31.73 | $31.11 | 8,218 |
2022-06-27 | $31.86 | $31.86 | $31.75 | $31.76 | $31.14 | 5,571 |
2022-06-24 | $31.58 | $31.83 | $31.58 | $31.83 | $31.21 | 10,426 |
2022-06-23 | $31.04 | $31.16 | $30.94 | $31.16 | $30.55 | 14,662 |
2022-06-22 | $31.38 | $31.39 | $31.22 | $31.25 | $30.64 | 12,141 |
2022-06-21 | $31.45 | $31.53 | $31.39 | $31.43 | $30.82 | 8,481 |
2022-06-17 | $31.08 | $31.27 | $31.05 | $31.15 | $30.55 | 12,404 |
2022-06-16 | $31.01 | $31.01 | $30.66 | $30.70 | $30.11 | 13,497 |
2022-06-15 | $31.55 | $31.77 | $31.43 | $31.77 | $31.15 | 4,575 |
2022-06-14 | $31.47 | $31.47 | $31.27 | $31.42 | $30.80 | 4,088 |
2022-06-13 | $31.87 | $31.87 | $31.62 | $31.62 | $31.00 | 13,840 |
2022-06-10 | $32.67 | $32.67 | $32.46 | $32.50 | $31.87 | 5,929 |
2022-06-09 | $33.36 | $33.40 | $33.09 | $33.09 | $32.45 | 5,553 |
2022-06-08 | $33.66 | $33.73 | $33.58 | $33.58 | $32.92 | 10,116 |
2022-06-07 | $33.60 | $33.80 | $33.57 | $33.78 | $33.12 | 8,765 |
2022-06-06 | $33.84 | $33.91 | $33.71 | $33.78 | $33.12 | 11,109 |
2022-06-03 | $33.70 | $33.70 | $33.50 | $33.58 | $32.93 | 9,489 |
2022-06-02 | $33.55 | $33.91 | $33.53 | $33.91 | $33.25 | 20,163 |
2022-06-01 | $33.78 | $33.78 | $33.43 | $33.50 | $32.84 | 8,649 |
2022-05-31 | $33.68 | $33.70 | $33.61 | $33.63 | $32.97 | 14,711 |
2022-05-27 | $33.41 | $33.60 | $33.41 | $33.58 | $32.93 | 5,928 |
2022-05-26 | $33.04 | $33.38 | $33.04 | $33.31 | $32.66 | 12,354 |
2022-05-25 | $32.72 | $33.07 | $32.72 | $32.94 | $32.30 | 15,357 |
2022-05-24 | $32.95 | $32.99 | $32.72 | $32.91 | $32.27 | 7,525 |
2022-05-23 | $33.14 | $33.32 | $33.14 | $33.26 | $32.61 | 6,176 |
2022-05-20 | $33.13 | $33.13 | $32.75 | $32.98 | $32.33 | 5,612 |
2022-05-19 | $32.43 | $32.85 | $32.43 | $32.74 | $32.10 | 11,786 |
2022-05-18 | $32.95 | $32.98 | $32.60 | $32.62 | $31.98 | 10,259 |
2022-05-17 | $33.16 | $33.25 | $32.96 | $33.24 | $32.59 | 18,489 |
2022-05-16 | $32.77 | $32.96 | $32.74 | $32.81 | $32.17 | 7,430 |
2022-05-13 | $32.71 | $32.90 | $32.71 | $32.87 | $32.23 | 14,602 |
2022-05-12 | $31.88 | $32.19 | $31.87 | $32.07 | $31.44 | 22,521 |
2022-05-11 | $32.19 | $32.55 | $32.07 | $32.07 | $31.44 | 9,982 |
2022-05-10 | $32.39 | $32.39 | $31.96 | $32.12 | $31.49 | 9,619 |
2022-05-09 | $32.37 | $32.38 | $31.90 | $32.01 | $31.38 | 19,725 |
2022-05-06 | $33.02 | $33.02 | $32.75 | $32.92 | $32.28 | 11,470 |
2022-05-05 | $33.69 | $33.69 | $33.05 | $33.19 | $32.54 | 16,775 |
2022-05-04 | $33.63 | $33.99 | $33.43 | $33.99 | $33.33 | 11,522 |
2022-05-03 | $33.65 | $33.82 | $33.65 | $33.77 | $33.11 | 9,523 |
2022-05-02 | $33.62 | $33.76 | $33.40 | $33.64 | $32.98 | 18,502 |
2022-04-29 | $34.16 | $34.23 | $33.73 | $33.73 | $33.07 | 10,604 |
2022-04-28 | $34.00 | $34.27 | $33.94 | $34.19 | $33.53 | 10,138 |
2022-04-27 | $33.66 | $33.66 | $33.48 | $33.53 | $32.88 | 9,492 |
2022-04-26 | $33.75 | $33.75 | $33.33 | $33.33 | $32.68 | 8,475 |
2022-04-25 | $33.82 | $33.97 | $33.74 | $33.97 | $33.31 | 7,208 |
2022-04-22 | $34.40 | $34.40 | $34.06 | $34.06 | $33.40 | 9,801 |
2022-04-21 | $34.82 | $34.83 | $34.38 | $34.38 | $33.71 | 4,829 |
2022-04-20 | $34.58 | $34.58 | $34.45 | $34.46 | $33.78 | 11,908 |
2022-04-19 | $34.20 | $34.48 | $34.20 | $34.48 | $33.81 | 7,164 |
2022-04-18 | $34.14 | $34.37 | $34.14 | $34.24 | $33.58 | 6,165 |
2022-04-14 | $34.37 | $34.42 | $34.23 | $34.25 | $33.58 | 15,080 |
2022-04-13 | $34.01 | $34.24 | $34.01 | $34.20 | $33.53 | 6,662 |
2022-04-12 | $34.02 | $34.10 | $33.79 | $33.86 | $33.20 | 8,484 |
2022-04-11 | $34.26 | $34.26 | $33.99 | $34.01 | $33.35 | 4,605 |
2022-04-08 | $34.26 | $34.38 | $34.23 | $34.27 | $33.60 | 19,259 |
2022-04-07 | $34.26 | $34.41 | $34.03 | $34.30 | $33.63 | 26,436 |
2022-04-06 | $34.29 | $34.39 | $34.13 | $34.25 | $33.58 | 29,590 |
2022-04-05 | $34.96 | $34.98 | $34.80 | $34.84 | $34.16 | 14,811 |
2022-04-04 | $34.94 | $35.08 | $34.91 | $35.08 | $34.40 | 17,781 |
2022-04-01 | $34.69 | $34.76 | $34.57 | $34.73 | $34.05 | 59,445 |
2022-03-31 | $34.64 | $34.64 | $34.38 | $34.40 | $33.73 | 20,887 |
2022-03-30 | $34.85 | $34.87 | $34.69 | $34.74 | $34.06 | 27,424 |
2022-03-29 | $35.06 | $35.18 | $34.96 | $35.14 | $34.45 | 11,805 |
2022-03-28 | $34.54 | $34.68 | $34.40 | $34.68 | $34.00 | 22,143 |
2022-03-25 | $34.54 | $34.62 | $34.39 | $34.62 | $33.94 | 16,259 |
2022-03-24 | $34.41 | $34.53 | $34.31 | $34.53 | $33.86 | 21,221 |
2022-03-23 | $34.42 | $34.47 | $34.28 | $34.29 | $33.62 | 16,784 |
2022-03-22 | $34.58 | $34.73 | $34.56 | $34.71 | $34.03 | 13,566 |
2022-03-21 | $34.49 | $34.53 | $34.37 | $34.46 | $33.79 | 17,383 |
2022-03-18 | $34.14 | $34.59 | $34.10 | $34.58 | $33.91 | 12,181 |
2022-03-17 | $33.91 | $34.26 | $33.89 | $34.18 | $33.51 | 30,751 |
2022-03-16 | $33.67 | $34.01 | $33.57 | $34.01 | $33.35 | 33,306 |
2022-03-15 | $33.13 | $33.21 | $32.98 | $33.19 | $32.54 | 32,946 |
2022-03-14 | $33.24 | $33.34 | $33.10 | $33.14 | $32.49 | 11,884 |
2022-03-11 | $33.18 | $33.26 | $32.76 | $32.81 | $32.17 | 13,349 |
2022-03-10 | $32.54 | $32.79 | $32.54 | $32.69 | $32.05 | 14,846 |
2022-03-09 | $32.51 | $33.00 | $32.51 | $32.80 | $32.16 | 15,782 |
2022-03-08 | $31.84 | $32.21 | $31.56 | $31.89 | $31.27 | 9,164 |
2022-03-07 | $32.24 | $32.24 | $31.48 | $31.59 | $30.97 | 17,037 |
2022-03-04 | $32.53 | $32.57 | $32.14 | $32.36 | $31.73 | 30,486 |
2022-03-03 | $33.68 | $33.68 | $33.12 | $33.18 | $32.53 | 4,996 |
2022-03-02 | $33.64 | $33.81 | $33.61 | $33.77 | $33.11 | 20,459 |
2022-03-01 | $33.68 | $33.68 | $33.25 | $33.32 | $32.67 | 8,714 |
2022-02-28 | $33.91 | $34.21 | $33.83 | $33.93 | $33.27 | 11,643 |
2022-02-25 | $33.82 | $34.24 | $33.77 | $34.21 | $33.54 | 25,007 |
2022-02-24 | $32.73 | $33.62 | $32.44 | $33.62 | $32.96 | 76,620 |
2022-02-23 | $34.09 | $34.09 | $33.56 | $33.61 | $32.95 | 19,468 |
2022-02-22 | $33.99 | $34.12 | $33.75 | $33.93 | $33.27 | 26,279 |
2022-02-18 | $34.58 | $34.62 | $34.32 | $34.36 | $33.69 | 47,482 |
2022-02-17 | $34.94 | $34.94 | $34.62 | $34.62 | $33.94 | 27,470 |
2022-02-16 | $35.01 | $35.27 | $34.97 | $35.21 | $34.52 | 19,719 |
2022-02-15 | $34.93 | $35.21 | $34.93 | $35.19 | $34.50 | 15,045 |
2022-02-14 | $34.52 | $34.60 | $34.30 | $34.51 | $33.83 | 16,238 |
2022-02-11 | $35.16 | $35.17 | $34.68 | $34.72 | $34.04 | 23,285 |
2022-02-10 | $35.12 | $35.49 | $35.12 | $35.17 | $34.48 | 9,096 |
2022-02-09 | $35.39 | $35.47 | $35.35 | $35.47 | $34.78 | 7,328 |
2022-02-08 | $34.68 | $34.88 | $34.68 | $34.88 | $34.20 | 7,300 |
2022-02-07 | $34.74 | $34.85 | $34.72 | $34.72 | $34.04 | 17,435 |
2022-02-04 | $34.67 | $34.92 | $34.61 | $34.80 | $34.12 | 13,738 |
2022-02-03 | $34.93 | $34.93 | $34.69 | $34.70 | $34.02 | 12,038 |
2022-02-02 | $35.43 | $35.45 | $35.31 | $35.39 | $34.70 | 15,440 |
2022-02-01 | $35.04 | $35.10 | $34.89 | $35.10 | $34.42 | 14,501 |
2022-01-31 | $34.54 | $34.96 | $34.51 | $34.96 | $34.27 | 7,721 |
2022-01-28 | $34.18 | $34.42 | $34.04 | $34.42 | $33.75 | 11,712 |
2022-01-27 | $34.43 | $34.51 | $34.17 | $34.23 | $33.56 | 16,196 |
2022-01-26 | $34.60 | $34.70 | $34.17 | $34.32 | $33.65 | 9,172 |
2022-01-25 | $34.14 | $34.39 | $33.92 | $34.23 | $33.56 | 18,928 |
2022-01-24 | $34.22 | $34.51 | $33.72 | $34.51 | $33.84 | 33,765 |
2022-01-21 | $35.18 | $35.22 | $34.90 | $34.90 | $34.22 | 23,892 |
2022-01-20 | $35.65 | $35.78 | $35.38 | $35.38 | $34.69 | 20,798 |
2022-01-19 | $35.79 | $35.81 | $35.57 | $35.59 | $34.90 | 13,572 |
2022-01-18 | $35.82 | $35.88 | $35.71 | $35.73 | $35.03 | 10,249 |
2022-01-14 | $36.10 | $36.19 | $36.00 | $36.19 | $35.48 | 7,496 |
2022-01-13 | $36.55 | $36.58 | $36.20 | $36.22 | $35.51 | 14,079 |
2022-01-12 | $36.56 | $36.62 | $36.49 | $36.55 | $35.84 | 8,812 |
2022-01-11 | $36.17 | $36.38 | $36.16 | $36.38 | $35.67 | 6,353 |
2022-01-10 | $36.16 | $36.16 | $35.81 | $36.06 | $35.35 | 8,149 |
2022-01-07 | $36.53 | $36.53 | $36.40 | $36.49 | $35.77 | 7,388 |
2022-01-06 | $36.68 | $36.83 | $36.65 | $36.65 | $35.94 | 7,062 |
2022-01-05 | $37.28 | $37.31 | $36.86 | $36.88 | $36.16 | 18,928 |
2022-01-04 | $37.45 | $37.46 | $37.23 | $37.30 | $36.57 | 132,748 |
2022-01-03 | $37.10 | $37.18 | $37.04 | $37.11 | $36.39 | 16,389 |
2021-12-31 | $36.91 | $36.95 | $36.82 | $36.82 | $36.10 | 18,344 |
2021-12-30 | $36.94 | $36.98 | $36.86 | $36.87 | $36.15 | 16,074 |
2021-12-29 | $36.92 | $36.93 | $36.81 | $36.90 | $36.18 | 10,497 |
2021-12-28 | $36.88 | $36.96 | $36.82 | $36.83 | $36.11 | 17,245 |
2021-12-27 | $36.52 | $36.77 | $36.51 | $36.77 | $36.05 | 8,133 |
2021-12-23 | $36.34 | $36.44 | $36.32 | $36.40 | $35.69 | 4,279 |
2021-12-22 | $36.57 | $36.94 | $36.57 | $36.94 | $35.51 | 12,699 |
2021-12-21 | $36.49 | $36.62 | $36.47 | $36.61 | $35.20 | 5,018 |
2021-12-20 | $36.12 | $36.29 | $36.00 | $36.28 | $34.88 | 9,085 |
2021-12-17 | $36.48 | $36.66 | $36.36 | $36.47 | $35.06 | 12,896 |
2021-12-16 | $36.80 | $36.81 | $36.49 | $36.57 | $35.16 | 15,876 |
2021-12-15 | $36.53 | $36.75 | $36.35 | $36.74 | $35.32 | 30,726 |
2021-12-14 | $36.45 | $36.46 | $36.29 | $36.40 | $34.99 | 16,373 |
2021-12-13 | $36.81 | $36.81 | $36.56 | $36.56 | $35.15 | 7,479 |
2021-12-10 | $37.06 | $37.06 | $36.87 | $36.95 | $35.52 | 16,700 |
2021-12-09 | $37.08 | $37.08 | $36.97 | $37.01 | $35.58 | 11,100 |
2021-12-08 | $37.32 | $37.32 | $37.11 | $37.16 | $35.72 | 13,812 |
2021-12-07 | $37.15 | $37.36 | $37.15 | $37.26 | $35.82 | 9,658 |
2021-12-06 | $36.26 | $36.49 | $36.26 | $36.45 | $35.04 | 5,439 |
2021-12-03 | $36.62 | $36.62 | $36.11 | $36.29 | $34.89 | 10,858 |
2021-12-02 | $36.11 | $36.42 | $36.11 | $36.36 | $34.96 | 19,052 |
2021-12-01 | $36.64 | $36.64 | $36.03 | $36.03 | $34.64 | 9,168 |
2021-11-30 | $36.37 | $36.37 | $36.00 | $36.20 | $34.80 | 23,724 |
2021-11-29 | $36.77 | $36.77 | $36.51 | $36.58 | $35.17 | 5,791 |
2021-11-26 | $36.70 | $36.70 | $36.31 | $36.33 | $34.92 | 9,985 |
2021-11-24 | $37.20 | $37.42 | $37.20 | $37.41 | $35.97 | 14,497 |
2021-11-23 | $37.71 | $37.73 | $37.45 | $37.59 | $36.14 | 18,704 |
2021-11-22 | $37.97 | $37.97 | $37.75 | $37.76 | $36.30 | 10,589 |
2021-11-19 | $37.88 | $37.92 | $37.82 | $37.84 | $36.38 | 9,610 |
2021-11-18 | $38.02 | $38.02 | $37.87 | $37.99 | $36.53 | 7,577 |
2021-11-17 | $38.14 | $38.14 | $37.97 | $38.01 | $36.54 | 29,135 |
2021-11-16 | $38.23 | $38.25 | $38.19 | $38.21 | $36.74 | 32,884 |
2021-11-15 | $38.27 | $38.29 | $38.21 | $38.23 | $36.76 | 7,921 |
2021-11-12 | $38.19 | $38.24 | $38.16 | $38.22 | $36.75 | 7,848 |
2021-11-11 | $38.03 | $38.10 | $38.03 | $38.06 | $36.59 | 6,915 |
2021-11-10 | $38.00 | $38.08 | $37.82 | $37.87 | $36.41 | 13,116 |
2021-11-09 | $38.28 | $38.28 | $38.08 | $38.13 | $36.66 | 15,136 |
2021-11-08 | $38.26 | $38.27 | $38.21 | $38.24 | $36.76 | 20,807 |
2021-11-05 | $38.26 | $38.28 | $38.19 | $38.27 | $36.79 | 7,815 |
2021-11-04 | $38.28 | $38.29 | $38.20 | $38.29 | $36.81 | 9,802 |
2021-11-03 | $37.83 | $38.04 | $37.83 | $38.04 | $36.57 | 4,905 |
2021-11-02 | $37.81 | $37.85 | $37.79 | $37.82 | $36.35 | 16,132 |
2021-11-01 | $37.90 | $37.90 | $37.81 | $37.90 | $36.43 | 9,576 |
2021-10-29 | $37.53 | $37.68 | $37.50 | $37.67 | $36.21 | 7,727 |
2021-10-28 | $37.54 | $37.68 | $37.54 | $37.68 | $36.23 | 3,521 |
2021-10-27 | $37.62 | $37.62 | $37.45 | $37.45 | $36.00 | 3,649 |
2021-10-26 | $37.80 | $37.80 | $37.64 | $37.68 | $36.22 | 7,456 |
2021-10-25 | $37.56 | $37.63 | $37.53 | $37.57 | $36.12 | 4,555 |
2021-10-22 | $37.58 | $37.61 | $37.53 | $37.61 | $36.15 | 2,371 |
2021-10-21 | $37.50 | $37.55 | $37.46 | $37.55 | $36.10 | 11,057 |
2021-10-20 | $37.68 | $37.69 | $37.63 | $37.65 | $36.20 | 11,004 |
2021-10-19 | $37.61 | $37.70 | $37.61 | $37.66 | $36.20 | 4,216 |
2021-10-18 | $37.46 | $37.53 | $37.46 | $37.53 | $36.08 | 7,607 |
2021-10-15 | $37.57 | $37.62 | $37.54 | $37.57 | $36.12 | 9,524 |
2021-10-14 | $37.28 | $37.28 | $37.15 | $37.28 | $35.84 | 4,342 |
2021-10-13 | $36.81 | $36.97 | $36.77 | $36.90 | $35.48 | 15,546 |
2021-10-12 | $36.58 | $36.68 | $36.58 | $36.64 | $35.22 | 7,005 |
2021-10-11 | $36.57 | $36.69 | $36.50 | $36.50 | $35.09 | 7,623 |
2021-10-08 | $36.59 | $36.59 | $36.45 | $36.48 | $35.07 | 4,656 |
2021-10-07 | $36.46 | $36.66 | $36.46 | $36.55 | $35.13 | 4,742 |
2021-10-06 | $36.11 | $36.33 | $36.00 | $36.32 | $34.92 | 6,069 |
2021-10-05 | $36.45 | $36.63 | $36.45 | $36.57 | $35.16 | 27,956 |
2021-10-04 | $36.73 | $36.73 | $36.22 | $36.34 | $34.93 | 10,244 |
2021-10-01 | $36.84 | $36.98 | $36.66 | $36.92 | $35.49 | 10,634 |
2021-09-30 | $37.10 | $37.10 | $36.85 | $36.85 | $35.43 | 9,185 |
2021-09-29 | $37.24 | $37.24 | $37.07 | $37.07 | $35.64 | 9,841 |
2021-09-28 | $37.28 | $37.28 | $37.01 | $37.05 | $35.62 | 4,313 |
2021-09-27 | $37.85 | $37.88 | $37.76 | $37.85 | $36.38 | 5,351 |
2021-09-24 | $37.93 | $38.03 | $37.93 | $37.93 | $36.46 | 8,399 |
2021-09-23 | $38.06 | $38.21 | $38.06 | $38.19 | $36.71 | 6,014 |
2021-09-22 | $37.71 | $37.89 | $37.71 | $37.82 | $36.35 | 3,704 |
2021-09-21 | $37.69 | $37.69 | $37.58 | $37.58 | $36.12 | 5,511 |
2021-09-20 | $37.35 | $37.39 | $37.11 | $37.36 | $35.92 | 34,333 |
2021-09-17 | $38.26 | $38.26 | $38.04 | $38.11 | $36.64 | 12,235 |
2021-09-16 | $38.14 | $38.30 | $38.10 | $38.29 | $36.81 | 9,601 |
2021-09-15 | $38.06 | $38.17 | $37.96 | $38.17 | $36.70 | 11,124 |
2021-09-14 | $38.43 | $38.43 | $38.20 | $38.20 | $36.73 | 13,201 |
2021-09-13 | $38.40 | $38.40 | $38.27 | $38.36 | $36.88 | 4,102 |
2021-09-10 | $38.38 | $38.38 | $38.11 | $38.11 | $36.64 | 8,356 |
2021-09-09 | $38.09 | $38.22 | $38.05 | $38.10 | $36.63 | 10,647 |
2021-09-08 | $38.31 | $38.31 | $38.08 | $38.09 | $36.61 | 5,888 |
2021-09-07 | $38.45 | $38.45 | $38.38 | $38.38 | $36.90 | 12,758 |
2021-09-03 | $38.29 | $38.37 | $38.20 | $38.34 | $36.86 | 8,015 |
2021-09-02 | $38.27 | $38.28 | $38.15 | $38.20 | $36.72 | 11,209 |
2021-09-01 | $37.98 | $38.10 | $37.98 | $37.99 | $36.52 | 5,392 |
2021-08-31 | $37.90 | $37.90 | $37.76 | $37.84 | $36.38 | 16,843 |
2021-08-30 | $37.80 | $37.86 | $37.80 | $37.81 | $36.35 | 8,094 |
2021-08-27 | $37.49 | $37.70 | $37.49 | $37.68 | $36.22 | 10,924 |
2021-08-26 | $37.51 | $37.51 | $37.39 | $37.40 | $35.95 | 19,501 |
2021-08-25 | $37.48 | $37.48 | $37.44 | $37.44 | $35.99 | 10,957 |
2021-08-24 | $37.26 | $37.39 | $37.26 | $37.33 | $35.89 | 4,528 |
2021-08-23 | $37.13 | $37.21 | $37.10 | $37.16 | $35.73 | 8,517 |
2021-08-20 | $36.80 | $36.95 | $36.80 | $36.95 | $35.52 | 9,518 |
2021-08-19 | $36.85 | $36.95 | $36.83 | $36.89 | $35.46 | 5,297 |
2021-08-18 | $37.21 | $37.26 | $37.08 | $37.08 | $35.65 | 12,886 |
2021-08-17 | $36.97 | $37.00 | $36.85 | $36.95 | $35.52 | 35,097 |
2021-08-16 | $37.01 | $37.24 | $37.01 | $37.22 | $35.78 | 90,334 |
2021-08-13 | $37.40 | $37.40 | $37.34 | $37.35 | $35.91 | 10,736 |
2021-08-12 | $37.41 | $37.42 | $37.31 | $37.40 | $35.95 | 16,722 |
2021-08-11 | $37.28 | $37.38 | $37.28 | $37.38 | $35.94 | 5,101 |
2021-08-10 | $37.14 | $37.19 | $37.13 | $37.18 | $35.74 | 6,544 |
2021-08-09 | $37.00 | $37.03 | $36.94 | $37.02 | $35.59 | 12,376 |
2021-08-06 | $37.02 | $37.05 | $37.00 | $37.04 | $35.61 | 13,688 |
2021-08-05 | $36.99 | $37.05 | $36.99 | $37.01 | $35.58 | 4,451 |
2021-08-04 | $36.86 | $36.98 | $36.86 | $36.89 | $35.47 | 4,913 |
2021-08-03 | $37.00 | $37.00 | $36.81 | $36.98 | $35.55 | 8,194 |
2021-08-02 | $36.93 | $36.94 | $36.82 | $36.82 | $35.40 | 12,302 |
2021-07-30 | $36.69 | $36.69 | $36.63 | $36.63 | $35.22 | 3,721 |
2021-07-29 | $36.82 | $36.82 | $36.70 | $36.71 | $35.29 | 8,631 |
2021-07-28 | $36.63 | $36.67 | $36.61 | $36.63 | $35.21 | 9,226 |
2021-07-27 | $36.45 | $36.53 | $36.40 | $36.53 | $35.11 | 7,765 |
2021-07-26 | $36.61 | $36.68 | $36.57 | $36.68 | $35.27 | 7,196 |
2021-07-23 | $36.56 | $36.69 | $36.56 | $36.63 | $35.21 | 6,174 |
2021-07-22 | $36.42 | $36.42 | $36.30 | $36.36 | $34.96 | 3,281 |
2021-07-21 | $36.02 | $36.22 | $36.02 | $36.20 | $34.80 | 5,850 |
2021-07-20 | $35.38 | $35.73 | $35.38 | $35.69 | $34.31 | 8,653 |
2021-07-19 | $35.40 | $35.40 | $35.16 | $35.27 | $33.90 | 40,035 |
2021-07-16 | $36.25 | $36.25 | $35.96 | $35.96 | $34.57 | 3,944 |
2021-07-15 | $36.18 | $36.22 | $36.09 | $36.15 | $34.75 | 4,123 |
2021-07-14 | $36.59 | $36.59 | $36.47 | $36.47 | $35.06 | 4,029 |
2021-07-13 | $36.55 | $36.60 | $36.52 | $36.56 | $35.14 | 4,660 |
2021-07-12 | $36.49 | $36.58 | $36.49 | $36.56 | $35.15 | 10,934 |
2021-07-09 | $36.25 | $36.42 | $36.14 | $36.41 | $35.00 | 6,036 |
2021-07-08 | $35.82 | $35.94 | $35.66 | $35.83 | $34.45 | 21,063 |
2021-07-07 | $36.47 | $36.51 | $36.43 | $36.45 | $35.05 | 3,010 |
2021-07-06 | $36.51 | $36.51 | $36.29 | $36.32 | $34.92 | 3,158 |
2021-07-02 | $36.40 | $36.40 | $36.37 | $36.38 | $34.97 | 4,470 |
2021-07-01 | $36.48 | $36.58 | $36.48 | $36.58 | $34.84 | 24,580 |
2021-06-30 | $36.36 | $36.41 | $36.32 | $36.41 | $34.68 | 3,679 |
2021-06-29 | $36.55 | $36.58 | $36.46 | $36.50 | $34.77 | 8,187 |
2021-06-28 | $36.59 | $36.59 | $36.40 | $36.43 | $34.70 | 7,663 |
2021-06-25 | $36.55 | $36.60 | $36.55 | $36.60 | $34.86 | 10,293 |
2021-06-24 | $36.37 | $36.45 | $36.37 | $36.41 | $34.68 | 5,288 |
2021-06-23 | $36.28 | $36.28 | $36.15 | $36.17 | $34.45 | 19,234 |
2021-06-22 | $36.27 | $36.38 | $36.24 | $36.35 | $34.62 | 3,078 |
2021-06-21 | $36.05 | $36.36 | $36.05 | $36.29 | $34.56 | 14,575 |
2021-06-18 | $36.09 | $36.13 | $36.00 | $36.00 | $34.29 | 7,704 |
2021-06-17 | $36.48 | $36.52 | $36.42 | $36.48 | $34.74 | 6,336 |
2021-06-16 | $36.66 | $36.72 | $36.55 | $36.67 | $34.93 | 7,663 |
2021-06-15 | $36.82 | $36.82 | $36.60 | $36.66 | $34.92 | 9,233 |
2021-06-14 | $36.85 | $36.90 | $36.80 | $36.90 | $35.14 | 30,480 |
2021-06-11 | $36.75 | $36.82 | $36.72 | $36.82 | $35.07 | 5,460 |
2021-06-10 | $36.57 | $36.63 | $36.56 | $36.57 | $34.83 | 6,583 |
2021-06-09 | $36.61 | $36.65 | $36.55 | $36.56 | $34.82 | 7,833 |
2021-06-08 | $36.74 | $36.77 | $36.67 | $36.71 | $34.96 | 11,340 |
2021-06-07 | $36.66 | $36.68 | $36.58 | $36.62 | $34.88 | 7,077 |
2021-06-04 | $36.54 | $36.67 | $36.54 | $36.63 | $34.89 | 11,327 |
2021-06-03 | $36.46 | $36.50 | $36.42 | $36.42 | $34.68 | 6,280 |
2021-06-02 | $36.50 | $36.50 | $36.45 | $36.49 | $34.75 | 5,941 |
2021-06-01 | $36.52 | $36.52 | $36.37 | $36.38 | $34.65 | 9,196 |
2021-05-28 | $36.36 | $36.36 | $36.28 | $36.29 | $34.56 | 6,728 |
2021-05-27 | $36.13 | $36.14 | $36.08 | $36.14 | $34.42 | 3,505 |
2021-05-26 | $35.92 | $36.08 | $35.92 | $36.03 | $34.32 | 6,280 |
2021-05-25 | $36.01 | $36.01 | $35.86 | $35.87 | $34.16 | 8,691 |
2021-05-24 | $35.90 | $36.01 | $35.89 | $35.93 | $34.22 | 5,254 |
2021-05-21 | $35.81 | $35.86 | $35.70 | $35.79 | $34.09 | 8,711 |
2021-05-20 | $35.59 | $35.77 | $35.59 | $35.71 | $34.01 | 7,839 |
2021-05-19 | $35.07 | $35.39 | $35.03 | $35.36 | $33.68 | 7,816 |
2021-05-18 | $35.56 | $35.57 | $35.40 | $35.40 | $33.72 | 5,431 |
2021-05-17 | $35.45 | $35.45 | $35.27 | $35.35 | $33.67 | 18,437 |
2021-05-14 | $35.28 | $35.54 | $35.28 | $35.53 | $33.84 | 7,998 |
2021-05-13 | $35.00 | $35.16 | $34.98 | $35.13 | $33.46 | 14,167 |
2021-05-12 | $35.26 | $35.26 | $34.88 | $34.90 | $33.24 | 15,494 |
2021-05-11 | $35.30 | $35.53 | $35.28 | $35.48 | $33.79 | 8,791 |
2021-05-10 | $36.26 | $36.26 | $35.95 | $35.95 | $34.24 | 13,683 |
2021-05-07 | $36.07 | $36.20 | $36.07 | $36.20 | $34.48 | 16,171 |
2021-05-06 | $35.81 | $35.90 | $35.68 | $35.90 | $34.20 | 11,031 |
2021-05-05 | $35.95 | $36.04 | $35.91 | $35.96 | $34.25 | 9,503 |
2021-05-04 | $35.79 | $35.79 | $35.48 | $35.64 | $33.94 | 16,017 |
2021-05-03 | $36.01 | $36.06 | $35.94 | $36.06 | $34.34 | 7,446 |
2021-04-30 | $35.93 | $35.97 | $35.75 | $35.82 | $34.12 | 6,117 |
2021-04-29 | $36.17 | $36.17 | $35.84 | $36.01 | $34.29 | 8,894 |
2021-04-28 | $36.02 | $36.05 | $35.96 | $35.96 | $34.25 | 10,868 |
2021-04-27 | $35.99 | $36.10 | $35.97 | $36.10 | $34.38 | 6,500 |
2021-04-26 | $36.12 | $36.15 | $36.08 | $36.09 | $34.37 | 22,215 |
2021-04-23 | $35.75 | $35.98 | $35.75 | $35.97 | $34.26 | 5,439 |
2021-04-22 | $35.84 | $35.91 | $35.61 | $35.67 | $33.97 | 20,433 |
2021-04-21 | $35.32 | $35.66 | $35.32 | $35.64 | $33.94 | 22,491 |
2021-04-20 | $35.71 | $35.71 | $35.41 | $35.51 | $33.82 | 10,965 |
2021-04-19 | $36.24 | $36.24 | $36.03 | $36.10 | $34.38 | 14,385 |
2021-04-16 | $36.23 | $36.35 | $36.23 | $36.34 | $34.61 | 4,749 |
2021-04-15 | $36.07 | $36.12 | $36.04 | $36.09 | $34.37 | 9,942 |
2021-04-14 | $35.95 | $35.99 | $35.87 | $35.88 | $34.17 | 6,568 |
2021-04-13 | $35.88 | $35.93 | $35.84 | $35.93 | $34.22 | 19,486 |
2021-04-12 | $35.77 | $35.77 | $35.65 | $35.70 | $34.01 | 12,446 |
2021-04-09 | $35.87 | $35.95 | $35.86 | $35.95 | $34.24 | 14,185 |
2021-04-08 | $35.77 | $35.85 | $35.73 | $35.82 | $34.11 | 8,520 |
2021-04-07 | $35.72 | $35.79 | $35.72 | $35.79 | $34.08 | 5,100 |
2021-04-06 | $35.60 | $35.67 | $35.51 | $35.58 | $33.89 | 16,612 |
2021-04-05 | $35.92 | $35.99 | $35.74 | $35.97 | $34.26 | 26,040 |
2021-04-01 | $35.29 | $35.56 | $35.29 | $35.56 | $33.87 | 32,104 |
2021-03-31 | $35.09 | $35.20 | $35.09 | $35.13 | $33.46 | 9,581 |
2021-03-30 | $35.05 | $35.16 | $35.05 | $35.10 | $33.43 | 11,871 |
2021-03-29 | $35.07 | $35.08 | $34.93 | $35.05 | $33.38 | 8,059 |
2021-03-26 | $35.06 | $35.28 | $35.02 | $35.28 | $33.60 | 8,288 |
2021-03-25 | $34.50 | $34.87 | $34.46 | $34.84 | $33.18 | 15,007 |
2021-03-24 | $34.64 | $34.74 | $34.55 | $34.56 | $32.91 | 13,618 |
2021-03-23 | $35.00 | $35.00 | $34.63 | $34.66 | $33.01 | 35,739 |
2021-03-22 | $35.17 | $35.19 | $35.08 | $35.09 | $33.42 | 8,201 |
2021-03-19 | $35.11 | $35.24 | $35.04 | $35.15 | $33.48 | 4,026 |
2021-03-18 | $35.04 | $35.18 | $34.90 | $34.90 | $33.24 | 4,936 |
2021-03-17 | $35.01 | $35.16 | $34.95 | $35.08 | $33.41 | 7,731 |
2021-03-16 | $35.16 | $35.16 | $35.06 | $35.08 | $33.41 | 8,633 |
2021-03-15 | $34.86 | $34.93 | $34.78 | $34.93 | $33.27 | 13,754 |
2021-03-12 | $34.57 | $34.78 | $34.57 | $34.78 | $33.13 | 13,126 |
2021-03-11 | $34.57 | $34.61 | $34.52 | $34.55 | $32.91 | 11,592 |
2021-03-10 | $34.29 | $34.40 | $34.29 | $34.35 | $32.72 | 12,342 |
2021-03-09 | $34.21 | $34.35 | $34.21 | $34.28 | $32.65 | 8,864 |
2021-03-08 | $33.83 | $33.98 | $33.83 | $33.89 | $32.27 | 11,234 |
2021-03-05 | $33.91 | $33.91 | $33.60 | $33.88 | $32.26 | 7,691 |
2021-03-04 | $33.85 | $33.95 | $33.60 | $33.61 | $32.01 | 6,452 |
2021-03-03 | $33.93 | $34.02 | $33.80 | $33.80 | $32.19 | 9,079 |
2021-03-02 | $33.87 | $34.02 | $33.87 | $33.90 | $32.29 | 26,273 |
2021-03-01 | $33.99 | $34.18 | $33.96 | $34.18 | $32.55 | 8,101 |
2021-02-26 | $33.69 | $33.69 | $33.50 | $33.55 | $31.96 | 5,604 |
2021-02-25 | $33.97 | $33.97 | $33.53 | $33.60 | $32.00 | 8,834 |
2021-02-24 | $33.83 | $34.08 | $33.81 | $34.04 | $32.42 | 12,749 |
2021-02-23 | $33.73 | $33.86 | $33.59 | $33.82 | $32.21 | 11,580 |
2021-02-22 | $33.84 | $33.96 | $33.80 | $33.80 | $32.19 | 8,264 |
2021-02-19 | $33.91 | $33.96 | $33.84 | $33.91 | $32.30 | 5,906 |
2021-02-18 | $33.77 | $33.84 | $33.69 | $33.79 | $32.18 | 6,569 |
2021-02-17 | $34.33 | $34.33 | $34.18 | $34.27 | $32.64 | 11,365 |
2021-02-16 | $34.52 | $34.54 | $34.47 | $34.49 | $32.85 | 48,193 |
2021-02-12 | $34.09 | $34.25 | $34.09 | $34.21 | $32.59 | 3,688 |
2021-02-11 | $33.97 | $34.07 | $33.97 | $34.05 | $32.43 | 9,833 |
2021-02-10 | $34.02 | $34.02 | $33.73 | $33.81 | $32.20 | 6,168 |
2021-02-09 | $33.94 | $34.02 | $33.90 | $33.98 | $32.36 | 5,904 |
2021-02-08 | $34.04 | $34.06 | $33.97 | $33.98 | $32.36 | 6,598 |
2021-02-05 | $33.71 | $33.76 | $33.70 | $33.76 | $32.16 | 12,961 |
2021-02-04 | $33.45 | $33.67 | $33.44 | $33.59 | $31.99 | 6,744 |
2021-02-03 | $33.46 | $33.46 | $33.40 | $33.45 | $31.85 | 2,343 |
2021-02-02 | $33.17 | $33.37 | $33.16 | $33.37 | $31.78 | 5,375 |
2021-02-01 | $32.78 | $32.90 | $32.67 | $32.87 | $31.31 | 9,945 |
2021-01-29 | $32.57 | $32.59 | $32.25 | $32.38 | $30.84 | 24,815 |
2021-01-28 | $32.63 | $32.90 | $32.63 | $32.74 | $31.19 | 10,121 |
2021-01-27 | $32.67 | $32.67 | $32.39 | $32.39 | $30.85 | 6,794 |
2021-01-26 | $32.99 | $33.03 | $32.94 | $32.99 | $31.42 | 14,357 |
2021-01-25 | $32.92 | $33.00 | $32.78 | $33.00 | $31.43 | 8,448 |
2021-01-22 | $33.10 | $33.16 | $33.04 | $33.13 | $31.56 | 53,179 |
2021-01-21 | $33.31 | $33.31 | $33.13 | $33.24 | $31.66 | 13,250 |
2021-01-20 | $33.26 | $33.30 | $33.24 | $33.30 | $31.71 | 3,355 |
2021-01-19 | $32.95 | $33.02 | $32.81 | $33.00 | $31.42 | 8,303 |
2021-01-15 | $32.82 | $32.83 | $32.65 | $32.79 | $31.23 | 9,454 |
2021-01-14 | $33.05 | $33.15 | $33.05 | $33.05 | $31.48 | 4,825 |
2021-01-13 | $32.99 | $33.03 | $32.97 | $32.97 | $31.40 | 3,619 |
2021-01-12 | $32.92 | $32.94 | $32.81 | $32.94 | $31.37 | 5,479 |
2021-01-11 | $32.81 | $32.94 | $32.81 | $32.87 | $31.31 | 4,621 |
2021-01-08 | $33.17 | $33.27 | $33.06 | $33.27 | $31.68 | 4,158 |
2021-01-07 | $32.90 | $33.01 | $32.90 | $33.01 | $31.44 | 5,081 |
2021-01-06 | $32.62 | $32.91 | $32.61 | $32.91 | $31.34 | 3,064 |
2021-01-05 | $32.33 | $32.55 | $32.33 | $32.50 | $30.96 | 10,180 |
2021-01-04 | $32.59 | $32.59 | $32.16 | $32.24 | $30.70 | 10,194 |
2020-12-31 | $32.17 | $32.26 | $32.15 | $32.19 | $30.66 | 7,252 |
2020-12-30 | $32.48 | $32.51 | $32.31 | $32.31 | $30.77 | 8,658 |
2020-12-29 | $32.56 | $32.56 | $32.30 | $32.35 | $30.81 | 4,515 |
2020-12-28 | $32.22 | $32.26 | $32.09 | $32.21 | $30.68 | 8,964 |
2020-12-24 | $31.95 | $32.02 | $31.95 | $32.02 | $30.49 | 1,616 |
2020-12-23 | $31.96 | $32.09 | $31.96 | $32.09 | $30.37 | 4,124 |
2020-12-22 | $31.68 | $31.81 | $31.68 | $31.80 | $30.09 | 3,360 |
2020-12-21 | $31.40 | $31.71 | $31.34 | $31.68 | $29.98 | 6,693 |
2020-12-18 | $32.08 | $32.08 | $31.94 | $32.02 | $30.30 | 5,920 |
2020-12-17 | $32.10 | $32.12 | $32.04 | $32.08 | $30.35 | 9,744 |
2020-12-16 | $32.00 | $32.00 | $31.88 | $31.96 | $30.24 | 5,028 |
2020-12-15 | $31.70 | $31.88 | $31.67 | $31.87 | $30.16 | 12,148 |
2020-12-14 | $31.64 | $31.64 | $31.57 | $31.58 | $29.88 | 3,827 |
2020-12-11 | $31.30 | $31.40 | $31.29 | $31.40 | $29.71 | 5,143 |
2020-12-10 | $31.34 | $31.43 | $31.33 | $31.40 | $29.72 | 4,905 |
2020-12-09 | $31.60 | $31.61 | $31.38 | $31.53 | $29.83 | 5,650 |
2020-12-08 | $31.37 | $31.48 | $31.37 | $31.45 | $29.77 | 3,212 |
2020-12-07 | $31.44 | $31.44 | $31.29 | $31.35 | $29.67 | 8,029 |
2020-12-04 | $31.59 | $31.66 | $31.59 | $31.66 | $29.96 | 3,516 |
2020-12-03 | $31.32 | $31.54 | $31.32 | $31.44 | $29.75 | 8,948 |
2020-12-02 | $31.31 | $31.39 | $31.31 | $31.32 | $29.64 | 7,880 |
2020-12-01 | $31.47 | $31.47 | $31.35 | $31.47 | $29.78 | 6,939 |
2020-11-30 | $31.02 | $31.15 | $30.87 | $30.87 | $29.21 | 3,565 |
2020-11-27 | $31.27 | $31.37 | $31.27 | $31.37 | $29.69 | 1,753 |
2020-11-25 | $31.01 | $31.14 | $31.00 | $31.09 | $29.42 | 17,915 |
2020-11-24 | $31.24 | $31.35 | $31.21 | $31.34 | $29.65 | 5,190 |
2020-11-23 | $31.07 | $31.13 | $31.01 | $31.10 | $29.43 | 8,152 |
2020-11-20 | $30.82 | $30.93 | $30.80 | $30.89 | $29.24 | 7,392 |
2020-11-19 | $30.60 | $30.66 | $30.55 | $30.66 | $29.01 | 3,831 |
2020-11-18 | $30.75 | $30.79 | $30.57 | $30.57 | $28.93 | 4,155 |
2020-11-17 | $30.69 | $30.71 | $30.65 | $30.67 | $29.02 | 3,626 |
2020-11-16 | $30.86 | $30.86 | $30.70 | $30.80 | $29.15 | 3,361 |
2020-11-13 | $30.24 | $30.46 | $30.24 | $30.42 | $28.78 | 12,472 |
2020-11-12 | $30.27 | $30.27 | $30.02 | $30.04 | $28.43 | 10,522 |
2020-11-11 | $30.43 | $30.46 | $30.37 | $30.43 | $28.80 | 6,764 |
2020-11-10 | $30.27 | $30.32 | $30.18 | $30.29 | $28.66 | 4,109 |
2020-11-09 | $30.67 | $30.67 | $30.28 | $30.31 | $28.68 | 16,172 |
2020-11-06 | $29.33 | $29.37 | $29.26 | $29.26 | $27.69 | 11,611 |
2020-11-05 | $29.23 | $29.30 | $29.19 | $29.24 | $27.67 | 24,771 |
2020-11-04 | $28.76 | $29.01 | $28.76 | $28.78 | $27.23 | 5,635 |
2020-11-03 | $28.48 | $28.65 | $28.48 | $28.63 | $27.09 | 20,655 |
2020-11-02 | $27.99 | $28.06 | $27.96 | $28.06 | $26.55 | 4,546 |
2020-10-30 | $27.83 | $27.92 | $27.74 | $27.92 | $26.42 | 30,559 |
2020-10-29 | $27.85 | $28.07 | $27.85 | $27.99 | $26.48 | 33,783 |
2020-10-28 | $27.98 | $27.98 | $27.68 | $27.68 | $26.20 | 16,129 |
2020-10-27 | $28.60 | $28.61 | $28.36 | $28.45 | $26.92 | 10,559 |
2020-10-26 | $28.92 | $28.92 | $28.58 | $28.71 | $27.17 | 12,471 |
2020-10-23 | $29.24 | $29.27 | $29.18 | $29.27 | $27.70 | 8,231 |
2020-10-22 | $29.10 | $29.24 | $29.09 | $29.23 | $27.66 | 2,226 |
2020-10-21 | $29.24 | $29.29 | $29.14 | $29.15 | $27.59 | 3,434 |
2020-10-20 | $29.38 | $29.42 | $29.28 | $29.28 | $27.70 | 8,738 |
2020-10-19 | $29.45 | $29.45 | $29.19 | $29.19 | $27.62 | 2,512 |
2020-10-16 | $29.44 | $29.44 | $29.34 | $29.37 | $27.79 | 3,643 |
2020-10-15 | $29.20 | $29.40 | $29.20 | $29.38 | $27.80 | 4,731 |
2020-10-14 | $29.74 | $29.74 | $29.55 | $29.59 | $28.00 | 10,978 |
2020-10-13 | $29.69 | $29.69 | $29.57 | $29.63 | $28.04 | 8,176 |
2020-10-12 | $29.82 | $29.96 | $29.78 | $29.92 | $28.31 | 12,319 |
2020-10-09 | $29.73 | $29.76 | $29.70 | $29.74 | $28.14 | 20,435 |
2020-10-08 | $29.71 | $29.71 | $29.60 | $29.67 | $28.08 | 4,285 |
2020-10-07 | $29.43 | $29.48 | $29.37 | $29.43 | $27.85 | 2,392 |
2020-10-06 | $29.49 | $29.53 | $29.30 | $29.30 | $27.73 | 14,758 |
2020-10-05 | $29.28 | $29.45 | $29.28 | $29.45 | $27.87 | 3,973 |
2020-10-02 | $28.76 | $29.03 | $28.76 | $28.96 | $27.40 | 5,962 |
2020-10-01 | $29.03 | $29.08 | $28.98 | $29.08 | $27.52 | 3,788 |
2020-09-30 | $28.90 | $29.04 | $28.84 | $28.92 | $27.37 | 12,163 |
2020-09-29 | $28.90 | $28.92 | $28.86 | $28.86 | $27.32 | 3,281 |
2020-09-28 | $28.93 | $28.98 | $28.92 | $28.96 | $27.41 | 4,085 |
2020-09-25 | $28.42 | $28.62 | $28.42 | $28.62 | $27.08 | 4,319 |
2020-09-24 | $28.24 | $28.33 | $28.24 | $28.33 | $26.81 | 1,587 |
2020-09-23 | $28.64 | $28.64 | $28.37 | $28.37 | $26.85 | 3,194 |
2020-09-22 | $28.46 | $28.56 | $28.37 | $28.56 | $27.03 | 4,397 |
2020-09-21 | $28.39 | $28.51 | $28.38 | $28.50 | $26.97 | 2,815 |
2020-09-18 | $29.06 | $29.06 | $28.89 | $29.01 | $27.45 | 3,290 |
2020-09-17 | $28.97 | $29.14 | $28.97 | $29.13 | $27.57 | 6,558 |
2020-09-16 | $29.02 | $29.15 | $29.02 | $29.07 | $27.51 | 8,526 |
2020-09-15 | $28.93 | $28.99 | $28.90 | $28.94 | $27.39 | 1,970 |
2020-09-14 | $28.74 | $28.94 | $28.74 | $28.78 | $27.23 | 16,827 |
2020-09-11 | $28.63 | $28.70 | $28.55 | $28.59 | $27.06 | 5,354 |
2020-09-10 | $28.67 | $28.68 | $28.37 | $28.37 | $26.85 | 6,760 |
2020-09-09 | $28.51 | $28.64 | $28.50 | $28.58 | $27.05 | 6,378 |
2020-09-08 | $28.19 | $28.46 | $28.19 | $28.29 | $26.77 | 3,680 |
2020-09-04 | $28.45 | $28.45 | $27.93 | $28.33 | $26.81 | 7,027 |
2020-09-03 | $28.80 | $28.80 | $28.14 | $28.23 | $26.72 | 11,500 |
2020-09-02 | $28.73 | $28.92 | $28.66 | $28.92 | $27.36 | 7,752 |
2020-09-01 | $28.38 | $28.50 | $28.33 | $28.47 | $26.94 | 15,938 |
2020-08-31 | $28.58 | $28.58 | $28.49 | $28.50 | $26.97 | 9,901 |
2020-08-28 | $28.46 | $28.47 | $28.37 | $28.47 | $26.94 | 5,608 |
2020-08-27 | $28.61 | $28.61 | $28.50 | $28.51 | $26.98 | 14,171 |
2020-08-26 | $28.61 | $28.82 | $28.61 | $28.74 | $27.19 | 15,657 |
2020-08-25 | $28.59 | $28.60 | $28.45 | $28.53 | $27.00 | 5,923 |
2020-08-24 | $28.54 | $28.56 | $28.48 | $28.56 | $27.03 | 7,905 |
2020-08-21 | $28.09 | $28.24 | $28.09 | $28.24 | $26.72 | 2,293 |
2020-08-20 | $28.15 | $28.28 | $28.13 | $28.23 | $26.71 | 8,291 |
2020-08-19 | $28.28 | $28.33 | $28.21 | $28.25 | $26.73 | 14,347 |
2020-08-18 | $28.34 | $28.34 | $28.26 | $28.27 | $26.76 | 3,823 |
2020-08-17 | $28.22 | $28.31 | $28.21 | $28.31 | $26.79 | 16,870 |
2020-08-14 | $28.17 | $28.20 | $28.09 | $28.17 | $26.65 | 20,319 |
2020-08-13 | $28.43 | $28.49 | $28.30 | $28.33 | $26.81 | 19,643 |
2020-08-12 | $28.30 | $28.47 | $28.30 | $28.44 | $26.91 | 7,733 |
2020-08-11 | $28.22 | $28.24 | $28.00 | $28.00 | $26.49 | 26,360 |
2020-08-10 | $27.78 | $27.82 | $27.68 | $27.82 | $26.33 | 13,473 |
2020-08-07 | $27.55 | $27.75 | $27.55 | $27.73 | $26.24 | 12,970 |
2020-08-06 | $27.58 | $27.70 | $27.53 | $27.65 | $26.17 | 16,424 |
2020-08-05 | $27.61 | $27.72 | $27.59 | $27.62 | $26.14 | 16,550 |
2020-08-04 | $27.28 | $27.41 | $27.28 | $27.41 | $25.94 | 7,861 |
2020-08-03 | $27.18 | $27.30 | $27.18 | $27.30 | $25.83 | 7,184 |
2020-07-31 | $27.03 | $27.03 | $26.66 | $26.75 | $25.31 | 23,127 |
2020-07-30 | $27.00 | $27.19 | $26.82 | $27.18 | $25.72 | 11,766 |
2020-07-29 | $27.43 | $27.55 | $27.41 | $27.55 | $26.07 | 12,208 |
2020-07-28 | $27.50 | $27.53 | $27.40 | $27.42 | $25.95 | 10,365 |
2020-07-27 | $27.51 | $27.58 | $27.50 | $27.58 | $26.10 | 4,853 |
2020-07-24 | $27.42 | $27.43 | $27.33 | $27.37 | $25.90 | 154,331 |
2020-07-23 | $27.84 | $27.84 | $27.61 | $27.65 | $26.17 | 5,437 |
2020-07-22 | $27.81 | $27.89 | $27.81 | $27.89 | $26.39 | 6,261 |
2020-07-21 | $27.88 | $27.89 | $27.75 | $27.75 | $26.26 | 12,396 |
2020-07-20 | $27.64 | $27.76 | $27.63 | $27.74 | $26.25 | 17,856 |
2020-07-17 | $27.53 | $27.55 | $27.48 | $27.55 | $26.07 | 11,155 |
2020-07-16 | $27.52 | $27.54 | $27.47 | $27.54 | $26.06 | 16,759 |
2020-07-15 | $27.56 | $27.73 | $27.52 | $27.57 | $26.09 | 11,219 |
2020-07-14 | $27.12 | $27.34 | $27.10 | $27.34 | $25.87 | 9,077 |
2020-07-13 | $27.43 | $27.48 | $27.10 | $27.10 | $25.64 | 7,885 |
2020-07-10 | $27.09 | $27.27 | $27.03 | $27.27 | $25.80 | 11,912 |
2020-07-09 | $27.27 | $27.27 | $26.93 | $27.05 | $25.60 | 8,837 |
2020-07-08 | $27.25 | $27.35 | $27.20 | $27.35 | $25.88 | 2,109 |
2020-07-07 | $27.45 | $27.50 | $27.30 | $27.30 | $25.83 | 9,806 |
2020-07-06 | $27.53 | $27.60 | $27.50 | $27.59 | $26.11 | 8,343 |
2020-07-02 | $27.32 | $27.37 | $27.24 | $27.24 | $25.77 | 4,632 |
2020-07-01 | $27.23 | $27.42 | $27.23 | $27.37 | $25.66 | 5,858 |
2020-06-30 | $27.25 | $27.43 | $27.21 | $27.41 | $25.69 | 88,107 |
2020-06-29 | $27.27 | $27.43 | $27.17 | $27.41 | $25.69 | 10,483 |
2020-06-26 | $27.47 | $27.47 | $27.17 | $27.17 | $25.47 | 9,254 |
2020-06-25 | $27.20 | $27.47 | $27.20 | $27.47 | $25.75 | 38,887 |
2020-06-24 | $27.50 | $27.54 | $27.13 | $27.22 | $25.51 | 19,416 |
2020-06-23 | $27.85 | $27.87 | $27.72 | $27.72 | $25.98 | 29,265 |
2020-06-22 | $27.58 | $27.73 | $27.58 | $27.71 | $25.97 | 3,506 |
2020-06-19 | $27.87 | $27.90 | $27.51 | $27.55 | $25.82 | 7,862 |
2020-06-18 | $27.60 | $27.75 | $27.60 | $27.69 | $25.96 | 6,341 |
2020-06-17 | $27.83 | $27.84 | $27.66 | $27.69 | $25.95 | 12,197 |
2020-06-16 | $27.55 | $27.67 | $27.49 | $27.54 | $25.81 | 10,906 |
2020-06-15 | $26.67 | $27.18 | $26.65 | $27.17 | $25.46 | 7,244 |
2020-06-12 | $27.24 | $27.24 | $26.84 | $27.13 | $25.42 | 33,322 |
2020-06-11 | $27.18 | $27.18 | $26.48 | $26.48 | $24.82 | 21,615 |
2020-06-10 | $28.15 | $28.15 | $27.94 | $27.94 | $26.19 | 4,933 |
2020-06-09 | $28.09 | $28.26 | $28.09 | $28.23 | $26.46 | 50,644 |
2020-06-08 | $28.63 | $28.64 | $28.43 | $28.64 | $26.85 | 7,632 |
2020-06-05 | $28.59 | $28.64 | $28.48 | $28.50 | $26.71 | 9,787 |
2020-06-04 | $28.08 | $28.17 | $27.98 | $28.02 | $26.26 | 23,986 |
2020-06-03 | $28.04 | $28.26 | $28.04 | $28.24 | $26.47 | 19,086 |
2020-06-02 | $27.73 | $27.83 | $27.63 | $27.77 | $26.03 | 7,523 |
2020-06-01 | $27.22 | $27.44 | $27.22 | $27.44 | $25.71 | 1,585 |
2020-05-29 | $26.98 | $27.11 | $26.78 | $27.11 | $25.41 | 11,605 |
2020-05-28 | $27.10 | $27.18 | $26.95 | $26.97 | $25.28 | 6,140 |
2020-05-27 | $26.77 | $26.89 | $26.71 | $26.89 | $25.20 | 21,610 |
2020-05-26 | $26.76 | $26.79 | $26.65 | $26.65 | $24.98 | 6,709 |
2020-05-22 | $25.91 | $25.97 | $25.84 | $25.97 | $24.34 | 4,326 |
2020-05-21 | $26.08 | $26.08 | $25.84 | $25.85 | $24.23 | 31,054 |
2020-05-20 | $25.98 | $26.10 | $25.98 | $26.02 | $24.38 | 8,777 |
2020-05-19 | $25.69 | $25.75 | $25.57 | $25.57 | $23.97 | 5,708 |
2020-05-18 | $25.57 | $25.80 | $25.54 | $25.80 | $24.18 | 9,198 |
2020-05-15 | $24.81 | $24.98 | $24.81 | $24.98 | $23.41 | 12,963 |
2020-05-14 | $24.56 | $24.88 | $24.44 | $24.88 | $23.32 | 30,694 |
2020-05-13 | $25.38 | $25.38 | $25.07 | $25.11 | $23.53 | 17,065 |
2020-05-12 | $25.67 | $25.67 | $25.25 | $25.25 | $23.67 | 11,690 |
2020-05-11 | $25.59 | $25.82 | $25.56 | $25.82 | $24.20 | 8,702 |
2020-05-08 | $25.37 | $25.49 | $25.37 | $25.49 | $23.89 | 171,070 |
2020-05-07 | $25.14 | $25.14 | $25.02 | $25.13 | $23.55 | 119,006 |
2020-05-06 | $24.90 | $24.90 | $24.69 | $24.69 | $23.14 | 16,062 |
2020-05-05 | $24.91 | $24.96 | $24.73 | $24.77 | $23.22 | 4,006 |
2020-05-04 | $24.54 | $24.73 | $24.51 | $24.73 | $23.18 | 12,454 |
2020-05-01 | $24.71 | $24.71 | $24.56 | $24.60 | $23.05 | 7,859 |
2020-04-30 | $25.22 | $25.22 | $24.99 | $25.08 | $23.51 | 21,715 |
2020-04-29 | $25.43 | $25.60 | $25.41 | $25.49 | $23.89 | 7,825 |
2020-04-28 | $25.08 | $25.15 | $24.84 | $24.84 | $23.28 | 17,439 |
2020-04-27 | $24.57 | $24.73 | $24.57 | $24.72 | $23.17 | 21,281 |
2020-04-24 | $24.37 | $24.52 | $24.30 | $24.37 | $22.84 | 11,092 |
2020-04-23 | $24.30 | $24.52 | $24.18 | $24.20 | $22.69 | 123,392 |
2020-04-22 | $24.19 | $24.19 | $24.05 | $24.10 | $22.59 | 25,811 |
2020-04-21 | $23.98 | $24.04 | $23.75 | $23.80 | $22.30 | 22,319 |
2020-04-20 | $24.23 | $24.42 | $24.05 | $24.05 | $22.54 | 16,663 |
2020-04-17 | $24.25 | $24.34 | $24.08 | $24.31 | $22.79 | 27,345 |
2020-04-16 | $23.92 | $23.92 | $23.68 | $23.83 | $22.33 | 20,633 |
2020-04-15 | $23.73 | $23.73 | $23.57 | $23.57 | $22.09 | 24,040 |
2020-04-14 | $24.42 | $24.42 | $24.26 | $24.28 | $22.76 | 10,847 |
2020-04-13 | $24.36 | $24.36 | $23.95 | $24.04 | $22.53 | 37,018 |
2020-04-09 | $24.15 | $24.38 | $24.11 | $24.31 | $22.78 | 16,709 |
2020-04-08 | $23.63 | $23.85 | $23.52 | $23.71 | $22.22 | 44,225 |
2020-04-07 | $24.11 | $24.11 | $23.38 | $23.38 | $21.91 | 70,264 |
2020-04-06 | $22.81 | $23.22 | $22.76 | $23.22 | $21.76 | 59,405 |
2020-04-03 | $22.16 | $22.19 | $21.91 | $22.02 | $20.64 | 45,288 |
2020-04-02 | $22.02 | $22.50 | $22.02 | $22.50 | $21.08 | 9,939 |
2020-04-01 | $22.30 | $22.53 | $21.90 | $21.90 | $20.53 | 16,390 |
2020-03-31 | $23.27 | $23.27 | $22.79 | $22.86 | $21.43 | 32,204 |
2020-03-30 | $22.75 | $22.97 | $22.71 | $22.97 | $21.52 | 20,616 |
2020-03-27 | $22.79 | $22.86 | $22.51 | $22.51 | $21.10 | 78,223 |
2020-03-26 | $22.87 | $23.56 | $22.87 | $23.34 | $21.88 | 48,655 |
2020-03-25 | $22.47 | $23.07 | $22.28 | $22.75 | $21.32 | 28,493 |
2020-03-24 | $22.03 | $22.61 | $21.97 | $22.34 | $20.94 | 51,720 |
2020-03-23 | $21.00 | $21.13 | $20.76 | $20.96 | $19.64 | 9,428 |
2020-03-20 | $21.54 | $21.65 | $21.01 | $21.06 | $19.74 | 45,419 |
2020-03-19 | $20.55 | $21.34 | $20.55 | $21.04 | $19.72 | 79,476 |
2020-03-18 | $20.38 | $20.75 | $20.11 | $20.64 | $19.34 | 32,221 |
2020-03-17 | $20.95 | $21.39 | $20.74 | $21.31 | $19.97 | 39,643 |
2020-03-16 | $20.14 | $20.91 | $20.14 | $20.35 | $19.07 | 58,622 |
2020-03-13 | $23.07 | $23.16 | $22.33 | $23.06 | $21.61 | 22,765 |
2020-03-12 | $22.58 | $22.58 | $21.52 | $21.73 | $20.37 | 41,177 |
2020-03-11 | $24.77 | $24.77 | $24.01 | $24.20 | $22.68 | 33,230 |
2020-03-10 | $25.47 | $25.76 | $24.55 | $25.64 | $24.03 | 46,228 |
2020-03-09 | $24.55 | $24.87 | $24.11 | $24.21 | $22.69 | 22,914 |
2020-03-06 | $26.52 | $26.65 | $26.32 | $26.61 | $24.94 | 48,000 |
2020-03-05 | $27.52 | $27.52 | $27.11 | $27.15 | $25.44 | 13,015 |
2020-03-04 | $28.00 | $28.26 | $27.80 | $28.26 | $26.49 | 22,372 |
2020-03-03 | $28.16 | $28.23 | $27.40 | $27.60 | $25.87 | 27,535 |
2020-03-02 | $27.39 | $27.91 | $27.22 | $27.91 | $26.16 | 16,162 |
2020-02-28 | $27.31 | $27.53 | $27.07 | $27.46 | $25.74 | 20,178 |
2020-02-27 | $28.33 | $28.60 | $27.88 | $27.88 | $26.13 | 19,332 |
2020-02-26 | $29.20 | $29.23 | $28.99 | $29.01 | $27.19 | 14,660 |
2020-02-25 | $29.64 | $29.64 | $28.89 | $28.95 | $27.13 | 34,720 |
2020-02-24 | $29.60 | $29.82 | $29.53 | $29.56 | $27.71 | 66,672 |
2020-02-21 | $31.00 | $31.00 | $30.80 | $30.84 | $28.90 | 7,139 |
2020-02-20 | $31.21 | $31.21 | $30.99 | $31.15 | $29.19 | 44,530 |
2020-02-19 | $31.06 | $31.24 | $31.06 | $31.19 | $29.23 | 10,732 |
2020-02-18 | $30.90 | $30.91 | $30.84 | $30.87 | $28.93 | 4,310 |
2020-02-14 | $31.18 | $31.18 | $31.07 | $31.12 | $29.16 | 22,087 |
2020-02-13 | $31.07 | $31.20 | $31.07 | $31.13 | $29.18 | 19,269 |
2020-02-12 | $31.22 | $31.27 | $31.19 | $31.26 | $29.29 | 6,363 |
2020-02-11 | $31.11 | $31.13 | $31.05 | $31.07 | $29.12 | 21,093 |
2020-02-10 | $30.74 | $30.87 | $30.73 | $30.87 | $28.94 | 195,128 |
2020-02-07 | $30.82 | $30.82 | $30.73 | $30.77 | $28.83 | 10,754 |
2020-02-06 | $30.90 | $31.01 | $30.90 | $31.00 | $29.05 | 10,475 |
2020-02-05 | $30.99 | $30.99 | $30.88 | $30.98 | $29.04 | 7,494 |
2020-02-04 | $30.54 | $30.65 | $30.54 | $30.59 | $28.67 | 30,876 |
2020-02-03 | $30.01 | $30.14 | $29.99 | $30.01 | $28.13 | 7,943 |
2020-01-31 | $30.24 | $30.24 | $29.87 | $29.92 | $28.04 | 16,345 |
2020-01-30 | $30.30 | $30.43 | $30.16 | $30.43 | $28.52 | 14,121 |
2020-01-29 | $30.60 | $30.67 | $30.52 | $30.54 | $28.62 | 12,262 |
2020-01-28 | $30.44 | $30.59 | $30.44 | $30.56 | $28.64 | 11,999 |
2020-01-27 | $30.40 | $30.46 | $30.33 | $30.33 | $28.43 | 7,040 |
2020-01-24 | $31.14 | $31.14 | $30.85 | $30.92 | $28.98 | 18,540 |
2020-01-23 | $31.01 | $31.06 | $30.87 | $31.06 | $29.11 | 11,706 |
2020-01-22 | $31.19 | $31.19 | $31.10 | $31.13 | $29.17 | 9,139 |
2020-01-21 | $31.12 | $31.15 | $31.04 | $31.05 | $29.10 | 7,571 |
2020-01-17 | $31.20 | $31.25 | $31.17 | $31.25 | $29.29 | 11,280 |
2020-01-16 | $31.04 | $31.14 | $31.04 | $31.13 | $29.17 | 9,229 |
2020-01-15 | $30.98 | $31.04 | $30.95 | $30.98 | $29.04 | 8,930 |
2020-01-14 | $31.00 | $31.07 | $30.95 | $31.03 | $29.08 | 143,215 |
2020-01-13 | $30.97 | $31.05 | $30.94 | $31.05 | $29.10 | 8,660 |
2020-01-10 | $30.91 | $30.94 | $30.82 | $30.83 | $28.89 | 7,631 |
2020-01-09 | $30.95 | $31.01 | $30.95 | $31.01 | $29.06 | 3,807 |
2020-01-08 | $30.71 | $30.93 | $30.71 | $30.85 | $28.92 | 14,984 |
2020-01-07 | $30.80 | $30.84 | $30.78 | $30.78 | $28.84 | 10,424 |
2020-01-06 | $30.67 | $30.77 | $30.66 | $30.77 | $28.84 | 4,671 |
2020-01-03 | $30.77 | $30.89 | $30.73 | $30.76 | $28.83 | 10,857 |
2020-01-02 | $31.02 | $31.09 | $31.01 | $31.09 | $29.14 | 50,893 |
2019-12-31 | $30.64 | $30.75 | $30.56 | $30.75 | $28.82 | 5,426 |
2019-12-30 | $30.76 | $30.79 | $30.68 | $30.68 | $28.75 | 7,236 |
2019-12-27 | $30.94 | $30.99 | $30.94 | $30.97 | $29.03 | 7,450 |
2019-12-26 | $30.88 | $30.94 | $30.88 | $30.92 | $28.98 | 9,655 |
2019-12-24 | $30.83 | $30.83 | $30.77 | $30.80 | $28.87 | 3,033 |
2019-12-23 | $31.39 | $31.42 | $31.37 | $31.41 | $28.86 | 11,615 |
2019-12-20 | $31.34 | $31.40 | $31.31 | $31.32 | $28.78 | 8,147 |
2019-12-19 | $31.22 | $31.23 | $31.19 | $31.20 | $28.67 | 7,373 |
2019-12-18 | $31.21 | $31.21 | $31.16 | $31.18 | $28.65 | 10,503 |
2019-12-17 | $31.28 | $31.32 | $31.22 | $31.27 | $28.73 | 9,274 |
2019-12-16 | $31.35 | $31.42 | $31.35 | $31.38 | $28.83 | 7,043 |
2019-12-13 | $31.01 | $31.17 | $31.01 | $31.12 | $28.60 | 5,606 |
2019-12-12 | $30.71 | $30.95 | $30.71 | $30.92 | $28.41 | 12,933 |
2019-12-11 | $30.67 | $30.77 | $30.65 | $30.75 | $28.25 | 9,228 |
2019-12-10 | $30.74 | $30.80 | $30.65 | $30.77 | $28.27 | 7,372 |
2019-12-09 | $30.77 | $30.84 | $30.63 | $30.76 | $28.26 | 8,441 |
2019-12-06 | $30.87 | $30.95 | $30.87 | $30.92 | $28.41 | 16,636 |
2019-12-05 | $30.60 | $30.66 | $30.54 | $30.60 | $28.11 | 14,530 |
2019-12-04 | $30.54 | $30.66 | $30.54 | $30.66 | $28.17 | 6,558 |
2019-12-03 | $30.10 | $30.29 | $30.08 | $30.29 | $27.83 | 6,496 |
2019-12-02 | $30.81 | $30.81 | $30.57 | $30.70 | $27.87 | 2,847 |
2019-11-29 | $31.01 | $31.01 | $30.92 | $30.92 | $28.08 | 2,770 |
2019-11-27 | $31.10 | $31.15 | $31.08 | $31.14 | $28.28 | 10,482 |
2019-11-26 | $30.89 | $31.01 | $30.89 | $31.01 | $28.15 | 5,002 |
2019-11-25 | $30.78 | $30.94 | $30.77 | $30.93 | $28.08 | 7,286 |
2019-11-22 | $30.62 | $30.64 | $30.58 | $30.62 | $27.80 | 11,065 |
2019-11-21 | $30.54 | $30.55 | $30.41 | $30.52 | $27.71 | 8,001 |
2019-11-20 | $30.61 | $30.64 | $30.44 | $30.52 | $27.71 | 4,889 |
2019-11-19 | $30.73 | $30.73 | $30.61 | $30.67 | $27.85 | 11,167 |
2019-11-18 | $30.65 | $30.66 | $30.57 | $30.63 | $27.81 | 19,214 |
2019-11-15 | $30.66 | $30.66 | $30.63 | $30.66 | $27.83 | 12,138 |
2019-11-14 | $30.38 | $30.43 | $30.34 | $30.42 | $27.62 | 7,115 |
2019-11-13 | $30.41 | $30.53 | $30.41 | $30.48 | $27.67 | 7,819 |
2019-11-12 | $30.56 | $30.63 | $30.55 | $30.55 | $27.74 | 1,854 |
2019-11-11 | $30.61 | $30.61 | $30.59 | $30.61 | $27.79 | 10,308 |
2019-11-08 | $30.58 | $30.60 | $30.50 | $30.60 | $27.79 | 9,699 |
2019-11-07 | $30.65 | $30.69 | $30.59 | $30.59 | $27.77 | 6,626 |
2019-11-06 | $30.43 | $30.43 | $30.39 | $30.41 | $27.61 | 8,347 |
2019-11-05 | $30.37 | $30.56 | $30.37 | $30.48 | $27.67 | 24,081 |
2019-11-04 | $30.41 | $30.42 | $30.32 | $30.42 | $27.62 | 5,265 |
2019-11-01 | $30.16 | $30.18 | $30.16 | $30.18 | $27.40 | 893 |
2019-10-31 | $29.92 | $29.92 | $29.83 | $29.89 | $27.13 | 17,032 |
2019-10-30 | $30.01 | $30.05 | $29.90 | $30.05 | $27.29 | 2,026 |
2019-10-29 | $30.02 | $30.07 | $29.99 | $30.01 | $27.24 | 28,310 |
2019-10-28 | $30.00 | $30.10 | $30.00 | $30.06 | $27.30 | 3,111 |
2019-10-25 | $29.84 | $29.93 | $29.79 | $29.93 | $27.17 | 1,784 |
2019-10-24 | $29.90 | $29.90 | $29.83 | $29.88 | $27.13 | 6,008 |
2019-10-23 | $29.81 | $29.81 | $29.74 | $29.79 | $27.05 | 2,436 |
2019-10-22 | $29.69 | $29.76 | $29.64 | $29.64 | $26.91 | 7,732 |
2019-10-21 | $29.75 | $29.75 | $29.70 | $29.72 | $26.98 | 14,931 |
2019-10-18 | $29.58 | $29.58 | $29.50 | $29.55 | $26.83 | 3,051 |
2019-10-17 | $29.67 | $29.67 | $29.61 | $29.61 | $26.89 | 3,062 |
2019-10-16 | $29.62 | $29.67 | $29.55 | $29.61 | $26.89 | 5,289 |
2019-10-15 | $29.47 | $29.74 | $29.47 | $29.68 | $26.94 | 1,646 |
2019-10-14 | $29.28 | $29.33 | $29.28 | $29.31 | $26.61 | 5,199 |
2019-10-11 | $29.27 | $29.40 | $29.27 | $29.36 | $26.65 | 9,269 |
2019-10-10 | $28.74 | $28.89 | $28.74 | $28.86 | $26.21 | 6,411 |
2019-10-09 | $28.85 | $28.90 | $28.76 | $28.87 | $26.21 | 6,276 |
2019-10-08 | $28.66 | $28.66 | $28.55 | $28.58 | $25.95 | 4,168 |
2019-10-07 | $28.71 | $28.92 | $28.71 | $28.81 | $26.16 | 4,022 |
2019-10-04 | $28.61 | $28.80 | $28.61 | $28.80 | $26.15 | 1,181 |
2019-10-03 | $28.41 | $28.51 | $28.17 | $28.50 | $25.87 | 28,761 |
2019-10-02 | $28.60 | $28.60 | $28.38 | $28.42 | $25.80 | 1,840 |
2019-10-01 | $29.35 | $29.35 | $28.92 | $28.92 | $26.25 | 1,464 |
2019-09-30 | $29.09 | $29.16 | $29.09 | $29.13 | $26.45 | 2,949 |
2019-09-27 | $29.00 | $29.09 | $28.92 | $28.92 | $26.26 | 2,341 |
2019-09-26 | $29.13 | $29.14 | $29.07 | $29.10 | $26.42 | 40,214 |
2019-09-25 | $28.85 | $29.03 | $28.85 | $28.99 | $26.32 | 1,902 |
2019-09-24 | $29.04 | $29.04 | $28.86 | $28.87 | $26.22 | 3,379 |
2019-09-23 | $28.96 | $29.06 | $28.94 | $29.00 | $26.33 | 7,097 |
2019-09-20 | $29.21 | $29.22 | $29.11 | $29.11 | $26.43 | 4,884 |
2019-09-19 | $29.25 | $29.25 | $29.13 | $29.13 | $26.45 | 1,761 |
2019-09-18 | $29.05 | $29.07 | $29.01 | $29.07 | $26.39 | 32,377 |
2019-09-17 | $28.99 | $29.06 | $28.99 | $29.05 | $26.38 | 2,112 |
2019-09-16 | $29.00 | $29.06 | $29.00 | $29.01 | $26.34 | 1,854 |
2019-09-13 | $29.15 | $29.23 | $29.12 | $29.12 | $26.44 | 5,841 |
2019-09-12 | $28.88 | $28.97 | $28.88 | $28.93 | $26.27 | 5,176 |
2019-09-11 | $28.81 | $28.87 | $28.77 | $28.87 | $26.22 | 2,559 |
2019-09-10 | $28.55 | $28.62 | $28.55 | $28.59 | $25.96 | 3,124 |
2019-09-09 | $28.55 | $28.58 | $28.49 | $28.58 | $25.95 | 3,230 |
2019-09-06 | $28.50 | $28.54 | $28.43 | $28.52 | $25.89 | 13,509 |
2019-09-05 | $28.53 | $28.53 | $28.45 | $28.50 | $25.87 | 3,649 |
2019-09-04 | $28.26 | $28.26 | $28.21 | $28.25 | $25.65 | 5,450 |
2019-09-03 | $28.02 | $28.04 | $27.97 | $28.02 | $25.44 | 3,839 |
2019-08-30 | $28.17 | $28.17 | $28.10 | $28.16 | $25.56 | 3,635 |
2019-08-29 | $27.94 | $27.98 | $27.85 | $27.91 | $25.34 | 2,265 |
2019-08-28 | $27.59 | $27.71 | $27.59 | $27.67 | $25.12 | 7,757 |
2019-08-27 | $27.82 | $27.82 | $27.72 | $27.72 | $25.17 | 7,488 |
2019-08-26 | $27.72 | $27.72 | $27.61 | $27.70 | $25.15 | 2,018 |
2019-08-23 | $27.81 | $27.82 | $27.35 | $27.35 | $24.83 | 5,731 |
2019-08-22 | $27.89 | $27.89 | $27.71 | $27.83 | $25.27 | 7,413 |
2019-08-21 | $27.90 | $27.92 | $27.85 | $27.91 | $25.34 | 5,559 |
2019-08-20 | $27.65 | $27.69 | $27.61 | $27.61 | $25.07 | 4,828 |
2019-08-19 | $27.76 | $27.76 | $27.68 | $27.69 | $25.14 | 8,315 |
2019-08-16 | $27.31 | $27.47 | $27.31 | $27.46 | $24.93 | 22,318 |
2019-08-15 | $27.05 | $27.13 | $27.00 | $27.11 | $24.61 | 16,048 |
2019-08-14 | $27.25 | $27.25 | $27.02 | $27.05 | $24.56 | 24,190 |
2019-08-13 | $27.78 | $27.80 | $27.69 | $27.79 | $25.23 | 3,536 |
2019-08-12 | $27.55 | $27.55 | $27.34 | $27.40 | $24.88 | 5,132 |
2019-08-09 | $27.63 | $27.80 | $27.63 | $27.75 | $25.19 | 4,405 |
2019-08-08 | $27.79 | $27.98 | $27.79 | $27.98 | $25.40 | 1,031 |
2019-08-07 | $27.46 | $27.78 | $27.41 | $27.78 | $25.22 | 5,677 |
2019-08-06 | $27.62 | $27.67 | $27.51 | $27.64 | $25.09 | 6,072 |
2019-08-05 | $27.70 | $27.70 | $27.23 | $27.39 | $24.87 | 24,462 |
2019-08-02 | $28.18 | $28.20 | $28.09 | $28.18 | $25.58 | 2,212 |
2019-08-01 | $28.68 | $28.83 | $28.32 | $28.35 | $25.74 | 27,187 |
2019-07-31 | $28.74 | $28.76 | $28.55 | $28.65 | $26.01 | 35,702 |
2019-07-30 | $28.72 | $28.72 | $28.65 | $28.66 | $26.02 | 9,561 |
2019-07-29 | $29.02 | $29.02 | $28.97 | $28.97 | $26.31 | 3,532 |
2019-07-26 | $28.97 | $28.98 | $28.93 | $28.98 | $26.31 | 1,922 |
2019-07-25 | $28.89 | $28.92 | $28.85 | $28.85 | $26.19 | 3,761 |
2019-07-24 | $28.92 | $28.99 | $28.92 | $28.99 | $26.32 | 9,802 |
2019-07-23 | $28.88 | $28.95 | $28.87 | $28.93 | $26.26 | 1,661 |
2019-07-22 | $28.65 | $28.70 | $28.63 | $28.68 | $26.04 | 5,257 |
2019-07-19 | $28.64 | $28.64 | $28.57 | $28.57 | $25.94 | 43,897 |
2019-07-18 | $28.44 | $28.50 | $28.43 | $28.49 | $25.87 | 2,684 |
2019-07-17 | $28.72 | $28.72 | $28.65 | $28.67 | $26.03 | 5,014 |
2019-07-16 | $28.74 | $28.81 | $28.73 | $28.75 | $26.10 | 6,225 |
2019-07-15 | $28.81 | $28.81 | $28.73 | $28.77 | $26.12 | 1,448 |
2019-07-12 | $28.72 | $28.75 | $28.70 | $28.75 | $26.10 | 4,761 |
2019-07-11 | $28.78 | $28.78 | $28.70 | $28.74 | $26.09 | 2,788 |
2019-07-10 | $28.74 | $28.79 | $28.69 | $28.70 | $26.06 | 6,468 |
2019-07-09 | $28.60 | $28.67 | $28.60 | $28.66 | $26.03 | 1,819 |
2019-07-08 | $28.86 | $28.86 | $28.80 | $28.83 | $26.18 | 2,075 |
2019-07-05 | $28.93 | $29.02 | $28.91 | $28.98 | $26.31 | 3,854 |
2019-07-03 | $28.96 | $29.01 | $28.96 | $29.01 | $26.34 | 3,692 |
2019-07-02 | $28.78 | $28.80 | $28.74 | $28.79 | $26.14 | 15,133 |
2019-07-01 | $29.16 | $29.22 | $29.14 | $29.22 | $26.12 | 9,602 |
2019-06-28 | $28.80 | $28.80 | $28.76 | $28.78 | $25.73 | 1,677 |
2019-06-27 | $28.62 | $28.64 | $28.60 | $28.61 | $25.58 | 2,033 |
2019-06-26 | $28.55 | $28.55 | $28.47 | $28.47 | $25.45 | 2,839 |
2019-06-25 | $28.51 | $28.52 | $28.44 | $28.44 | $25.42 | 1,600 |
2019-06-24 | $28.58 | $28.58 | $28.55 | $28.56 | $25.53 | 1,346 |
2019-06-21 | $28.69 | $28.69 | $28.64 | $28.64 | $25.60 | 1,253 |
2019-06-20 | $28.98 | $28.98 | $28.79 | $28.87 | $25.80 | 6,231 |
2019-06-19 | $28.68 | $28.77 | $28.67 | $28.75 | $25.70 | 2,948 |
2019-06-18 | $28.49 | $28.66 | $28.49 | $28.63 | $25.59 | 5,237 |
2019-06-17 | $28.43 | $28.44 | $28.41 | $28.41 | $25.40 | 1,687 |
2019-06-14 | $28.49 | $28.50 | $28.43 | $28.49 | $25.46 | 4,687 |
2019-06-13 | $28.55 | $28.55 | $28.53 | $28.54 | $25.51 | 2,222 |
2019-06-12 | $28.58 | $28.58 | $28.54 | $28.55 | $25.52 | 676 |
2019-06-11 | $28.73 | $28.73 | $28.62 | $28.66 | $25.62 | 5,868 |
2019-06-10 | $28.56 | $28.58 | $28.53 | $28.54 | $25.51 | 2,612 |
2019-06-07 | $28.30 | $28.45 | $28.30 | $28.41 | $25.40 | 3,017 |
2019-06-06 | $28.14 | $28.24 | $28.03 | $28.14 | $25.15 | 19,305 |
2019-06-05 | $28.17 | $28.17 | $28.12 | $28.15 | $25.17 | 11,474 |
2019-06-04 | $27.95 | $28.04 | $27.95 | $28.04 | $25.06 | 4,047 |
2019-06-03 | $27.76 | $27.79 | $27.62 | $27.68 | $24.74 | 10,270 |
2019-05-31 | $27.96 | $27.96 | $27.87 | $27.87 | $24.91 | 35,483 |
2019-05-30 | $28.23 | $28.27 | $28.20 | $28.25 | $25.25 | 16,576 |
2019-05-29 | $28.11 | $28.16 | $28.05 | $28.16 | $25.17 | 1,959 |
2019-05-28 | $28.47 | $28.47 | $28.29 | $28.29 | $25.29 | 14,570 |
2019-05-24 | $28.46 | $28.46 | $28.35 | $28.41 | $25.39 | 3,171 |
2019-05-23 | $28.23 | $28.23 | $28.19 | $28.19 | $25.20 | 4,877 |
2019-05-22 | $28.59 | $28.59 | $28.55 | $28.56 | $25.53 | 969 |
2019-05-21 | $28.59 | $28.64 | $28.55 | $28.64 | $25.60 | 17,221 |
2019-05-20 | $28.35 | $28.41 | $28.34 | $28.35 | $25.35 | 3,191 |
2019-05-17 | $28.61 | $28.72 | $28.61 | $28.63 | $25.60 | 10,624 |
2019-05-16 | $28.77 | $28.77 | $28.70 | $28.70 | $25.66 | 257 |
2019-05-15 | $28.26 | $28.51 | $28.26 | $28.46 | $25.44 | 3,372 |
2019-05-14 | $28.29 | $28.44 | $28.29 | $28.37 | $25.36 | 12,047 |
2019-05-13 | $28.04 | $28.04 | $27.95 | $28.03 | $25.05 | 16,650 |
2019-05-10 | $28.52 | $28.72 | $28.42 | $28.72 | $25.67 | 3,137 |
2019-05-09 | $28.40 | $28.50 | $28.29 | $28.50 | $25.48 | 11,592 |
2019-05-08 | $28.77 | $28.90 | $28.75 | $28.83 | $25.77 | 15,675 |
2019-05-07 | $29.06 | $29.06 | $28.73 | $28.80 | $25.75 | 5,575 |
2019-05-06 | $29.10 | $29.22 | $29.10 | $29.21 | $26.11 | 3,102 |
2019-05-03 | $29.50 | $29.54 | $29.44 | $29.54 | $26.40 | 1,926 |
2019-05-02 | $29.38 | $29.38 | $29.32 | $29.32 | $26.21 | 3,042 |
2019-05-01 | $29.54 | $29.56 | $29.35 | $29.35 | $26.23 | 56,292 |
2019-04-30 | $29.51 | $29.55 | $29.51 | $29.54 | $26.41 | 5,001 |
2019-04-29 | $29.52 | $29.60 | $29.51 | $29.58 | $26.44 | 1,648 |
2019-04-26 | $29.45 | $29.51 | $29.45 | $29.50 | $26.37 | 3,525 |
2019-04-25 | $29.43 | $29.46 | $29.43 | $29.45 | $26.33 | 832 |
2019-04-24 | $29.40 | $29.42 | $29.40 | $29.41 | $26.29 | 861 |
2019-04-23 | $29.37 | $29.49 | $29.37 | $29.47 | $26.34 | 20,817 |
2019-04-22 | $29.38 | $29.38 | $29.32 | $29.35 | $26.24 | 1,576 |
2019-04-18 | $29.35 | $29.46 | $29.34 | $29.41 | $26.29 | 6,407 |
2019-04-17 | $29.39 | $29.41 | $29.39 | $29.41 | $26.29 | 696 |
2019-04-16 | $29.41 | $29.41 | $29.37 | $29.39 | $26.27 | 9,197 |
2019-04-15 | $29.27 | $29.31 | $29.27 | $29.28 | $26.18 | 3,140 |
2019-04-12 | $29.15 | $29.21 | $29.15 | $29.20 | $26.10 | 5,133 |
2019-04-11 | $28.97 | $28.98 | $28.93 | $28.98 | $25.90 | 6,205 |
2019-04-10 | $28.83 | $28.88 | $28.83 | $28.86 | $25.80 | 849 |
2019-04-09 | $28.84 | $28.84 | $28.75 | $28.76 | $25.71 | 6,493 |
2019-04-08 | $28.95 | $29.09 | $28.95 | $29.01 | $25.93 | 11,566 |
2019-04-05 | $29.04 | $29.07 | $29.03 | $29.06 | $25.98 | 1,105 |
2019-04-04 | $28.99 | $29.00 | $28.94 | $29.00 | $25.92 | 702 |
2019-04-03 | $29.06 | $29.07 | $29.03 | $29.03 | $25.95 | 4,005 |
2019-04-02 | $28.81 | $28.82 | $28.78 | $28.82 | $25.76 | 1,885 |
2019-04-01 | $28.63 | $28.82 | $28.63 | $28.82 | $25.76 | 2,809 |
2019-03-29 | $28.36 | $28.39 | $28.36 | $28.39 | $25.38 | 241 |
2019-03-28 | $28.18 | $28.22 | $28.13 | $28.22 | $25.23 | 2,896 |
2019-03-27 | $28.10 | $28.15 | $28.10 | $28.12 | $25.14 | 3,818 |
2019-03-26 | $28.15 | $28.15 | $28.10 | $28.15 | $25.16 | 965 |
2019-03-25 | $27.84 | $27.85 | $27.84 | $27.85 | $24.90 | 1,848 |
2019-03-22 | $28.08 | $28.08 | $27.99 | $27.99 | $25.02 | 2,267 |
2019-03-21 | $28.45 | $28.47 | $28.44 | $28.47 | $25.45 | 4,674 |
2019-03-20 | $28.44 | $28.44 | $28.40 | $28.40 | $25.39 | 2,048 |
2019-03-19 | $28.55 | $28.57 | $28.49 | $28.49 | $25.47 | 9,964 |
2019-03-18 | $28.44 | $28.45 | $28.44 | $28.45 | $25.43 | 2,237 |
2019-03-15 | $28.39 | $28.40 | $28.36 | $28.36 | $25.35 | 406 |
2019-03-14 | $28.18 | $28.22 | $28.17 | $28.17 | $25.18 | 1,827 |
2019-03-13 | $28.18 | $28.18 | $28.16 | $28.16 | $25.17 | 2,020 |
2019-03-12 | $28.07 | $28.09 | $28.05 | $28.05 | $25.07 | 2,043 |
2019-03-11 | $27.97 | $28.06 | $27.97 | $28.06 | $25.08 | 721 |
2019-03-08 | $27.67 | $27.86 | $27.60 | $27.86 | $24.90 | 3,125 |
2019-03-07 | $28.01 | $28.07 | $27.99 | $28.03 | $25.05 | 1,647 |
2019-03-06 | $28.38 | $28.38 | $28.34 | $28.36 | $25.35 | 1,462 |
2019-03-05 | $28.40 | $28.46 | $28.40 | $28.43 | $25.41 | 3,223 |
2019-03-04 | $28.45 | $28.45 | $28.28 | $28.36 | $25.35 | 2,971 |
2019-03-01 | $28.28 | $28.39 | $28.28 | $28.37 | $25.36 | 2,375 |
2019-02-28 | $28.05 | $28.10 | $28.05 | $28.06 | $25.08 | 1,111 |
2019-02-27 | $28.05 | $28.14 | $28.05 | $28.08 | $25.10 | 5,098 |
2019-02-26 | $28.19 | $28.23 | $28.16 | $28.18 | $25.19 | 1,415 |
2019-02-25 | $28.17 | $28.17 | $28.08 | $28.09 | $25.11 | 3,020 |
2019-02-22 | $28.03 | $28.04 | $27.99 | $28.02 | $25.04 | 5,077 |
2019-02-21 | $27.96 | $27.96 | $27.89 | $27.91 | $24.95 | 1,675 |
2019-02-20 | $28.00 | $28.03 | $27.96 | $27.97 | $25.00 | 8,382 |
2019-02-19 | $27.80 | $27.92 | $27.80 | $27.87 | $24.91 | 755 |
2019-02-15 | $27.73 | $27.77 | $27.73 | $27.77 | $24.82 | 2,008 |
2019-02-14 | $27.51 | $27.61 | $27.51 | $27.54 | $24.62 | 921 |
2019-02-13 | $27.61 | $27.61 | $27.56 | $27.59 | $24.66 | 3,948 |
2019-02-12 | $27.41 | $27.43 | $27.39 | $27.42 | $24.51 | 133,880 |
2019-02-11 | $27.15 | $27.18 | $27.09 | $27.09 | $24.22 | 851 |
2019-02-08 | $26.96 | $27.02 | $26.90 | $27.00 | $24.14 | 21,240 |
2019-02-07 | $27.13 | $27.19 | $27.11 | $27.17 | $24.29 | 22,277 |
2019-02-06 | $27.51 | $27.51 | $27.50 | $27.50 | $24.58 | 2,462 |
2019-02-05 | $27.54 | $27.55 | $27.52 | $27.53 | $24.61 | 2,942 |
2019-02-04 | $27.30 | $27.41 | $27.30 | $27.40 | $24.49 | 6,615 |
2019-02-01 | $27.13 | $27.18 | $27.13 | $27.18 | $24.29 | 1,312 |
2019-01-31 | $27.11 | $27.20 | $27.11 | $27.16 | $24.28 | 1,453 |
2019-01-30 | $27.06 | $27.24 | $27.06 | $27.15 | $24.27 | 3,185 |
2019-01-29 | $27.09 | $27.09 | $26.99 | $26.99 | $24.13 | 468 |
2019-01-28 | $26.90 | $26.93 | $26.86 | $26.93 | $24.08 | 649 |
2019-01-25 | $27.07 | $27.08 | $27.04 | $27.04 | $24.17 | 836 |
2019-01-24 | $26.83 | $26.89 | $26.83 | $26.89 | $24.04 | 1,189 |
2019-01-23 | $26.83 | $26.83 | $26.60 | $26.70 | $23.86 | 4,427 |
2019-01-22 | $26.78 | $26.79 | $26.64 | $26.66 | $23.83 | 3,108 |
2019-01-18 | $26.94 | $27.05 | $26.94 | $27.04 | $24.17 | 1,654 |
2019-01-17 | $26.47 | $26.66 | $26.47 | $26.66 | $23.83 | 4,062 |
2019-01-16 | $26.50 | $26.54 | $26.44 | $26.52 | $23.71 | 95,739 |
2019-01-15 | $26.31 | $26.39 | $26.31 | $26.32 | $23.53 | 1,650 |
2019-01-14 | $26.18 | $26.18 | $26.14 | $26.14 | $23.37 | 164 |
2019-01-11 | $26.38 | $26.39 | $26.33 | $26.38 | $23.58 | 6,409 |
2019-01-10 | $26.36 | $26.58 | $26.36 | $26.58 | $23.76 | 2,532 |
2019-01-09 | $26.43 | $26.47 | $26.41 | $26.41 | $23.61 | 4,657 |
2019-01-08 | $26.20 | $26.27 | $26.20 | $26.27 | $23.48 | 1,895 |
2019-01-07 | $25.83 | $26.10 | $25.83 | $25.99 | $23.24 | 2,176 |
2019-01-04 | $25.50 | $25.75 | $25.48 | $25.75 | $23.02 | 3,115 |
2019-01-03 | $25.01 | $25.03 | $24.95 | $25.00 | $22.35 | 12,044 |
2019-01-02 | $25.21 | $25.43 | $25.21 | $25.35 | $22.66 | 6,231 |
2018-12-31 | $25.42 | $25.42 | $25.17 | $25.21 | $22.53 | 32,753 |
2018-12-28 | $25.19 | $25.29 | $25.18 | $25.19 | $22.52 | 24,155 |
2018-12-27 | $25.15 | $25.41 | $24.91 | $25.40 | $22.39 | 15,798 |
2018-12-26 | $24.88 | $25.46 | $24.77 | $25.42 | $22.41 | 7,504 |
2018-12-24 | $24.94 | $24.94 | $24.64 | $24.64 | $21.72 | 9,801 |
2018-12-21 | $25.26 | $25.36 | $25.05 | $25.08 | $22.11 | 14,961 |
2018-12-20 | $25.60 | $25.68 | $24.59 | $25.38 | $22.38 | 11,785 |
2018-12-19 | $26.12 | $26.22 | $25.80 | $25.91 | $22.85 | 14,379 |
2018-12-18 | $26.14 | $26.15 | $26.10 | $26.10 | $23.01 | 3,191 |
2018-12-17 | $26.28 | $26.28 | $26.00 | $26.07 | $22.98 | 24,593 |
2018-12-14 | $26.60 | $26.65 | $26.51 | $26.55 | $23.40 | 15,758 |
2018-12-13 | $26.92 | $26.92 | $26.84 | $26.86 | $23.68 | 3,411 |
2018-12-12 | $26.92 | $26.93 | $26.80 | $26.81 | $23.63 | 14,336 |
2018-12-11 | $26.61 | $26.62 | $26.54 | $26.56 | $23.41 | 27,708 |
2018-12-10 | $26.56 | $26.56 | $26.30 | $26.50 | $23.36 | 176,245 |
2018-12-07 | $26.80 | $26.80 | $26.63 | $26.65 | $23.50 | 67,762 |
2018-12-06 | $26.75 | $27.03 | $26.50 | $27.03 | $23.83 | 29,657 |
2018-12-04 | $27.64 | $27.64 | $27.11 | $27.11 | $23.90 | 6,054 |
2018-12-03 | $29.03 | $29.03 | $28.89 | $28.94 | $24.72 | 2,318 |
2018-11-30 | $28.54 | $28.61 | $28.54 | $28.61 | $24.44 | 2,647 |
2018-11-29 | $28.66 | $28.72 | $28.58 | $28.67 | $24.49 | 5,174 |
2018-11-28 | $28.46 | $28.76 | $28.42 | $28.76 | $24.57 | 1,589 |
2018-11-27 | $28.25 | $28.36 | $28.25 | $28.35 | $24.22 | 2,346 |
2018-11-26 | $28.35 | $28.39 | $28.29 | $28.39 | $24.26 | 69,936 |
2018-11-23 | $27.86 | $28.01 | $27.86 | $28.01 | $23.93 | 26,303 |
2018-11-21 | $27.95 | $28.06 | $27.95 | $27.99 | $23.91 | 3,354 |
2018-11-20 | $27.68 | $27.78 | $27.59 | $27.61 | $23.59 | 19,662 |
2018-11-19 | $28.00 | $28.07 | $28.00 | $28.03 | $23.95 | 2,479 |
2018-11-16 | $28.29 | $28.42 | $28.29 | $28.42 | $24.28 | 4,194 |
2018-11-15 | $28.31 | $28.52 | $28.22 | $28.52 | $24.37 | 4,158 |
2018-11-14 | $28.52 | $28.61 | $28.38 | $28.61 | $24.44 | 10,043 |
2018-11-13 | $28.60 | $28.69 | $28.51 | $28.53 | $24.37 | 8,993 |
2018-11-12 | $28.88 | $28.88 | $28.68 | $28.73 | $24.55 | 5,176 |
2018-11-09 | $29.19 | $29.22 | $29.05 | $29.22 | $24.96 | 30,569 |
2018-11-08 | $29.40 | $29.40 | $29.37 | $29.38 | $25.10 | 3,902 |
2018-11-07 | $29.36 | $29.46 | $29.33 | $29.46 | $25.17 | 3,883 |
2018-11-06 | $29.05 | $29.12 | $29.04 | $29.12 | $24.88 | 1,548 |
2018-11-05 | $29.01 | $29.09 | $28.97 | $29.09 | $24.85 | 13,072 |
2018-11-02 | $29.40 | $29.40 | $29.20 | $29.25 | $24.99 | 5,407 |
2018-11-01 | $28.81 | $28.94 | $28.81 | $28.94 | $24.73 | 279 |
2018-10-31 | $28.73 | $28.75 | $28.73 | $28.75 | $24.56 | 3,750 |
2018-10-30 | $28.33 | $28.38 | $28.33 | $28.37 | $24.24 | 5,076 |
2018-10-29 | $28.22 | $28.22 | $28.14 | $28.14 | $24.04 | 3,476 |
2018-10-26 | $27.89 | $27.97 | $27.62 | $27.93 | $23.86 | 27,335 |
2018-10-25 | $28.18 | $28.34 | $28.09 | $28.23 | $24.12 | 14,532 |
2018-10-24 | $28.42 | $28.47 | $27.97 | $27.97 | $23.90 | 40,787 |
2018-10-23 | $28.34 | $28.59 | $28.32 | $28.59 | $24.43 | 196,886 |
2018-10-22 | $29.13 | $29.13 | $28.98 | $29.04 | $24.81 | 5,275 |
2018-10-19 | $29.20 | $29.20 | $29.08 | $29.12 | $24.88 | 13,497 |
2018-10-18 | $29.34 | $29.34 | $28.96 | $29.15 | $24.90 | 7,920 |
2018-10-17 | $29.55 | $29.56 | $29.39 | $29.50 | $25.20 | 183,212 |
2018-10-16 | $29.32 | $29.52 | $29.30 | $29.47 | $25.17 | 9,343 |
2018-10-15 | $28.75 | $28.99 | $28.75 | $28.91 | $24.70 | 6,760 |
2018-10-12 | $29.17 | $29.17 | $28.91 | $29.15 | $24.90 | 1,899 |
2018-10-11 | $29.21 | $29.21 | $28.70 | $28.88 | $24.67 | 8,782 |
2018-10-10 | $29.92 | $29.92 | $29.24 | $29.34 | $25.07 | 63,100 |
2018-10-09 | $30.13 | $30.15 | $30.05 | $30.13 | $25.75 | 5,495 |
2018-10-08 | $30.27 | $30.34 | $30.16 | $30.32 | $25.90 | 8,970 |
2018-10-05 | $30.59 | $30.64 | $30.56 | $30.62 | $26.16 | 4,498 |
2018-10-04 | $31.14 | $31.14 | $30.78 | $30.92 | $26.41 | 5,700 |
2018-10-03 | $31.34 | $31.43 | $31.32 | $31.42 | $26.84 | 6,837 |
2018-10-02 | $31.22 | $31.27 | $31.19 | $31.21 | $26.66 | 5,133 |
2018-10-01 | $31.46 | $31.46 | $31.40 | $31.43 | $26.85 | 8,438 |
2018-09-28 | $31.27 | $31.29 | $31.24 | $31.25 | $26.70 | 19,166 |
2018-09-27 | $31.36 | $31.48 | $31.36 | $31.42 | $26.85 | 1,571 |
2018-09-26 | $31.43 | $31.50 | $31.43 | $31.45 | $26.87 | 7,859 |
2018-09-25 | $31.40 | $31.44 | $31.36 | $31.38 | $26.81 | 11,134 |
2018-09-24 | $31.24 | $31.27 | $31.24 | $31.25 | $26.70 | 5,241 |
2018-09-21 | $31.40 | $31.40 | $31.36 | $31.36 | $26.79 | 849 |
2018-09-20 | $31.28 | $31.39 | $31.28 | $31.38 | $26.81 | 4,593 |
2018-09-19 | $31.24 | $31.26 | $31.21 | $31.22 | $26.67 | 9,249 |
2018-09-18 | $31.20 | $31.27 | $31.20 | $31.25 | $26.70 | 2,890 |
2018-09-17 | $31.00 | $31.00 | $30.92 | $30.92 | $26.42 | 4,358 |
2018-09-14 | $30.90 | $30.92 | $30.88 | $30.92 | $26.42 | 3,212 |
2018-09-13 | $30.81 | $30.81 | $30.71 | $30.74 | $26.26 | 4,974 |
2018-09-12 | $30.61 | $30.65 | $30.55 | $30.57 | $26.12 | 6,562 |
2018-09-11 | $30.51 | $30.61 | $30.47 | $30.60 | $26.14 | 11,081 |
2018-09-10 | $30.64 | $30.64 | $30.59 | $30.60 | $26.14 | 4,553 |
2018-09-07 | $30.38 | $30.50 | $30.38 | $30.49 | $26.05 | 6,228 |
2018-09-06 | $30.74 | $30.74 | $30.60 | $30.72 | $26.24 | 3,807 |
2018-09-05 | $30.94 | $30.94 | $30.80 | $30.86 | $26.37 | 20,822 |
2018-09-04 | $31.05 | $31.10 | $31.00 | $31.04 | $26.52 | 10,848 |
2018-08-31 | $31.27 | $31.27 | $31.27 | $31.27 | $26.71 | 2,821 |
2018-08-30 | $31.33 | $31.37 | $31.22 | $31.23 | $26.68 | 18,175 |
2018-08-29 | $31.38 | $31.41 | $31.32 | $31.40 | $26.83 | 8,666 |
2018-08-28 | $31.40 | $31.40 | $31.28 | $31.33 | $26.77 | 4,081 |
2018-08-27 | $31.26 | $31.28 | $31.26 | $31.28 | $26.72 | 1,203 |
2018-08-24 | $31.00 | $31.04 | $30.97 | $31.00 | $26.49 | 40,135 |
2018-08-23 | $30.97 | $30.98 | $30.93 | $30.94 | $26.43 | 4,997 |
2018-08-22 | $30.87 | $30.89 | $30.83 | $30.84 | $26.35 | 5,751 |
2018-08-21 | $30.77 | $30.77 | $30.72 | $30.72 | $26.25 | 5,240 |
2018-08-20 | $30.61 | $30.63 | $30.53 | $30.60 | $26.14 | 351,483 |
2018-08-17 | $30.43 | $30.62 | $30.38 | $30.58 | $26.13 | 82,780 |
2018-08-16 | $30.46 | $30.55 | $30.45 | $30.48 | $26.04 | 7,782 |
2018-08-15 | $30.53 | $30.53 | $30.36 | $30.43 | $25.99 | 11,264 |
2018-08-14 | $30.74 | $30.86 | $30.71 | $30.85 | $26.35 | 8,921 |
2018-08-13 | $30.78 | $30.81 | $30.71 | $30.73 | $26.25 | 4,128 |
2018-08-10 | $30.96 | $30.96 | $30.90 | $30.94 | $26.43 | 2,138 |
2018-08-09 | $31.30 | $31.30 | $31.23 | $31.27 | $26.72 | 808 |
2018-08-08 | $31.15 | $31.20 | $31.15 | $31.16 | $26.62 | 743 |
2018-08-07 | $31.07 | $31.12 | $31.07 | $31.12 | $26.59 | 2,044 |
2018-08-06 | $31.07 | $31.08 | $31.04 | $31.04 | $26.52 | 17,749 |
2018-08-03 | $31.15 | $31.20 | $31.15 | $31.18 | $26.64 | 1,393 |
2018-08-02 | $31.15 | $31.31 | $31.15 | $31.31 | $26.75 | 2,741 |
2018-08-01 | $31.39 | $31.39 | $31.35 | $31.35 | $26.78 | 1,978 |
2018-07-31 | $31.38 | $31.38 | $31.38 | $31.38 | $26.81 | 797 |
2018-07-30 | $31.51 | $31.51 | $31.40 | $31.40 | $26.83 | 3,369 |
2018-07-27 | $31.58 | $31.58 | $31.46 | $31.51 | $26.92 | 6,154 |
2018-07-26 | $31.44 | $31.44 | $31.44 | $31.44 | $26.86 | 479 |
2018-07-25 | $31.38 | $31.38 | $31.38 | $31.38 | $26.81 | 24 |
2018-07-24 | $31.42 | $31.44 | $31.38 | $31.38 | $26.81 | 1,077 |
2018-07-23 | $31.16 | $31.23 | $31.14 | $31.23 | $26.68 | 5,488 |
2018-07-20 | $31.15 | $31.17 | $31.15 | $31.17 | $26.63 | 341,551 |
2018-07-19 | $31.23 | $31.26 | $31.23 | $31.26 | $26.71 | 640 |
2018-07-18 | $31.32 | $31.32 | $31.31 | $31.31 | $26.75 | 2,418 |
2018-07-17 | $31.25 | $31.30 | $31.24 | $31.30 | $26.74 | 2,867 |
2018-07-16 | $31.12 | $31.12 | $31.06 | $31.09 | $26.56 | 2,159 |
2018-07-13 | $31.02 | $31.06 | $31.02 | $31.02 | $26.50 | 3,254 |
2018-07-12 | $31.01 | $31.01 | $31.01 | $31.01 | $26.49 | 983 |
2018-07-11 | $30.83 | $30.83 | $30.81 | $30.81 | $26.33 | 1,731 |
2018-07-10 | $31.07 | $31.08 | $31.05 | $31.06 | $26.54 | 4,198 |
2018-07-09 | $30.90 | $30.93 | $30.90 | $30.93 | $26.42 | 4,063 |
2018-07-06 | $30.68 | $30.68 | $30.68 | $30.68 | $26.21 | 373 |
2018-07-05 | $30.51 | $30.52 | $30.49 | $30.52 | $26.08 | 3,113 |
2018-07-03 | $30.82 | $30.82 | $30.82 | $30.82 | $26.33 | 147 |
2018-07-02 | $30.86 | $30.97 | $30.82 | $30.82 | $26.05 | 1,763 |
2018-06-29 | $31.31 | $31.37 | $31.29 | $31.29 | $26.45 | 13,295 |
2018-06-28 | $31.03 | $31.08 | $30.93 | $31.08 | $26.27 | 1,620 |
2018-06-27 | $31.30 | $31.35 | $31.17 | $31.17 | $26.35 | 4,305 |
2018-06-26 | $31.25 | $31.37 | $31.22 | $31.32 | $26.47 | 4,624 |
2018-06-25 | $31.34 | $31.34 | $31.06 | $31.13 | $26.31 | 2,463 |
2018-06-22 | $31.58 | $31.60 | $31.58 | $31.60 | $26.71 | 1,890 |
2018-06-21 | $31.50 | $31.50 | $31.38 | $31.38 | $26.52 | 1,949 |
2018-06-20 | $31.72 | $31.72 | $31.71 | $31.72 | $26.81 | 2,543 |
2018-06-19 | $31.46 | $31.67 | $31.46 | $31.67 | $26.77 | 1,548 |
2018-06-18 | $31.78 | $31.88 | $31.78 | $31.86 | $26.93 | 1,106 |
2018-06-15 | $32.00 | $32.00 | $32.00 | $32.00 | $27.05 | 1,586 |
2018-06-14 | $32.17 | $32.17 | $32.17 | $32.17 | $27.19 | 180 |
2018-06-13 | $32.23 | $32.23 | $32.17 | $32.17 | $27.19 | 3,432 |
2018-06-12 | $32.21 | $32.21 | $32.16 | $32.16 | $27.18 | 2,235 |
2018-06-11 | $32.22 | $32.27 | $32.22 | $32.27 | $27.28 | 17,499 |
2018-06-08 | $31.96 | $31.96 | $31.96 | $31.96 | $27.01 | 0 |
2018-06-07 | $32.15 | $32.15 | $31.94 | $31.96 | $27.01 | 5,310 |
2018-06-06 | $32.10 | $32.16 | $32.10 | $32.15 | $27.17 | 928 |
2018-06-05 | $31.99 | $31.99 | $31.99 | $31.99 | $27.04 | 704 |
2018-06-04 | $32.00 | $32.03 | $32.00 | $32.03 | $27.07 | 821 |
2018-06-01 | $31.87 | $31.87 | $31.87 | $31.87 | $26.94 | 426 |
2018-05-31 | $31.69 | $31.69 | $31.52 | $31.59 | $26.70 | 3,151 |
2018-05-30 | $31.71 | $31.71 | $31.71 | $31.71 | $26.80 | 521 |
2018-05-29 | $31.51 | $31.51 | $31.25 | $31.26 | $26.42 | 2,115 |
2018-05-25 | $31.94 | $31.94 | $31.94 | $31.94 | $27.00 | 420 |
2018-05-24 | $31.97 | $31.97 | $31.97 | $31.97 | $27.02 | 242 |
2018-05-23 | $32.07 | $32.11 | $32.05 | $32.11 | $27.14 | 4,108 |
2018-05-22 | $32.34 | $32.36 | $32.34 | $32.36 | $27.35 | 1,336 |
2018-05-21 | $32.22 | $32.22 | $32.22 | $32.22 | $27.23 | 34 |
2018-05-18 | $32.26 | $32.26 | $32.21 | $32.22 | $27.23 | 6,044 |
2018-05-17 | $32.30 | $32.30 | $32.30 | $32.30 | $27.30 | 126 |
2018-05-16 | $32.14 | $32.18 | $32.14 | $32.18 | $27.20 | 863 |
2018-05-15 | $32.15 | $32.15 | $32.09 | $32.09 | $27.12 | 804 |
2018-05-14 | $32.14 | $32.14 | $32.14 | $32.14 | $27.17 | 1 |
2018-05-11 | $32.14 | $32.14 | $32.14 | $32.14 | $27.17 | 204 |
2018-05-10 | $31.99 | $32.09 | $31.99 | $32.08 | $27.11 | 642 |
2018-05-09 | $31.95 | $32.04 | $31.95 | $32.02 | $27.06 | 1,102 |
2018-05-08 | $31.66 | $31.66 | $31.66 | $31.66 | $26.76 | 0 |
2018-05-07 | $31.66 | $31.66 | $31.66 | $31.66 | $26.76 | 0 |
2018-05-04 | $31.66 | $31.66 | $31.66 | $31.66 | $26.76 | 10 |
2018-05-03 | $31.66 | $31.66 | $31.66 | $31.66 | $26.76 | 0 |
2018-05-02 | $31.66 | $31.66 | $31.66 | $31.66 | $26.76 | 500 |
2018-05-01 | $31.45 | $31.45 | $31.40 | $31.40 | $26.54 | 1,834 |
2018-04-30 | $31.47 | $31.47 | $31.47 | $31.47 | $26.60 | 251 |
2018-04-27 | $31.47 | $31.47 | $31.47 | $31.47 | $26.60 | 1,389 |
2018-04-26 | $31.45 | $31.45 | $31.45 | $31.45 | $26.58 | 109 |
2018-04-25 | $31.08 | $31.08 | $31.08 | $31.08 | $26.27 | 14 |
2018-04-24 | $31.28 | $31.28 | $31.08 | $31.08 | $26.27 | 380 |
2018-04-23 | $31.32 | $31.32 | $31.32 | $31.32 | $26.47 | 122 |
2018-04-20 | $31.21 | $31.21 | $31.19 | $31.19 | $26.36 | 423 |
2018-04-19 | $31.23 | $31.23 | $31.23 | $31.23 | $26.40 | 0 |
2018-04-18 | $31.26 | $31.26 | $31.23 | $31.23 | $26.40 | 710 |
2018-04-17 | $30.79 | $30.79 | $30.79 | $30.79 | $26.02 | 65 |
2018-04-16 | $30.79 | $30.79 | $30.79 | $30.79 | $26.02 | 0 |
2018-04-13 | $30.79 | $30.79 | $30.79 | $30.79 | $26.02 | 396 |
2018-04-12 | $30.72 | $30.72 | $30.72 | $30.72 | $25.97 | 97 |
2018-04-11 | $30.72 | $30.72 | $30.72 | $30.72 | $25.97 | 158 |
2018-04-10 | $30.72 | $30.72 | $30.72 | $30.72 | $25.97 | 200 |
2018-04-09 | $30.44 | $30.44 | $30.44 | $30.44 | $25.73 | 18 |
2018-04-06 | $30.44 | $30.44 | $30.44 | $30.44 | $25.73 | 924 |
2018-04-05 | $30.33 | $30.33 | $30.33 | $30.33 | $25.63 | 35 |
2018-04-04 | $30.10 | $30.34 | $30.10 | $30.33 | $25.63 | 3,002 |
2018-04-03 | $30.30 | $30.30 | $30.17 | $30.17 | $25.50 | 1,745 |
2018-04-02 | $30.26 | $30.26 | $30.26 | $30.26 | $25.58 | 0 |
2018-03-29 | $30.26 | $30.26 | $30.26 | $30.26 | $25.58 | 22 |
2018-03-28 | $30.12 | $30.26 | $30.08 | $30.26 | $25.58 | 16,203 |
2018-03-27 | $30.30 | $30.30 | $29.97 | $29.97 | $25.33 | 2,300 |
2018-03-26 | $29.74 | $29.98 | $29.72 | $29.98 | $25.34 | 6,214 |
2018-03-23 | $30.53 | $30.53 | $30.53 | $30.53 | $25.80 | 120 |
2018-03-22 | $30.53 | $30.53 | $30.53 | $30.53 | $25.80 | 0 |
2018-03-21 | $30.53 | $30.53 | $30.53 | $30.53 | $25.80 | 200 |
2018-03-20 | $30.44 | $30.44 | $30.44 | $30.44 | $25.72 | 13 |
2018-03-19 | $30.43 | $30.44 | $30.43 | $30.44 | $25.72 | 2,845 |
2018-03-16 | $30.76 | $30.77 | $30.76 | $30.77 | $26.00 | 670 |
2018-03-15 | $30.87 | $30.92 | $30.82 | $30.92 | $26.13 | 1,023 |
2018-03-14 | $30.94 | $30.94 | $30.80 | $30.80 | $26.03 | 1,226 |
2018-03-13 | $30.95 | $30.95 | $30.95 | $30.95 | $26.16 | 0 |
2018-03-12 | $30.95 | $30.95 | $30.95 | $30.95 | $26.16 | 300 |
2018-03-09 | $30.82 | $30.82 | $30.82 | $30.82 | $26.05 | 410 |
2018-03-08 | $30.75 | $30.75 | $30.75 | $30.75 | $25.99 | 200 |
2018-03-07 | $30.32 | $30.32 | $30.32 | $30.32 | $25.63 | 526 |
2018-03-06 | $30.01 | $30.01 | $30.01 | $30.01 | $25.36 | 2 |
2018-03-05 | $30.01 | $30.01 | $30.01 | $30.01 | $25.36 | 0 |
2018-03-02 | $29.74 | $30.01 | $29.74 | $30.01 | $25.36 | 4,608 |
2018-03-01 | $30.20 | $30.20 | $30.20 | $30.20 | $25.53 | 300 |
2018-02-28 | $31.01 | $31.01 | $31.01 | $31.01 | $26.21 | 0 |
2018-02-27 | $31.01 | $31.01 | $31.01 | $31.01 | $26.21 | 0 |
2018-02-26 | $30.94 | $31.01 | $30.94 | $31.01 | $26.21 | 356 |
2018-02-23 | $30.79 | $30.86 | $30.79 | $30.86 | $26.08 | 792 |
2018-02-22 | $30.56 | $30.56 | $30.56 | $30.56 | $25.83 | 100 |
2018-02-21 | $30.69 | $30.69 | $30.69 | $30.69 | $25.94 | 907 |
2018-02-20 | $30.60 | $30.68 | $30.60 | $30.68 | $25.93 | 596 |
2018-02-16 | $30.39 | $30.44 | $30.39 | $30.44 | $25.73 | 568 |
2018-02-15 | $30.12 | $30.13 | $30.12 | $30.13 | $25.47 | 598 |
2018-02-14 | $29.78 | $30.00 | $29.78 | $30.00 | $25.36 | 1,600 |
2018-02-13 | $29.77 | $29.77 | $29.77 | $29.77 | $25.16 | 2,101 |
2018-02-12 | $29.93 | $30.01 | $29.93 | $29.97 | $25.33 | 351 |
2018-02-09 | $29.34 | $29.64 | $29.34 | $29.64 | $25.05 | 9,433 |
2018-02-08 | $29.63 | $29.63 | $29.52 | $29.52 | $24.95 | 1,209 |
2018-02-07 | $30.26 | $30.38 | $30.24 | $30.29 | $25.60 | 6,142 |
2018-02-06 | $29.97 | $30.00 | $29.97 | $30.00 | $25.36 | 1,124 |
2018-02-05 | $30.67 | $30.67 | $29.82 | $29.89 | $25.26 | 7,017 |
2018-02-02 | $31.23 | $31.23 | $31.17 | $31.17 | $26.35 | 1,619 |
2018-02-01 | $31.47 | $31.47 | $31.47 | $31.47 | $26.60 | 0 |
2018-01-31 | $31.47 | $31.47 | $31.47 | $31.47 | $26.60 | 584 |
2018-01-30 | $31.58 | $31.58 | $31.58 | $31.58 | $26.69 | 1,056 |
2018-01-29 | $31.81 | $31.81 | $31.81 | $31.81 | $26.89 | 698 |
2018-01-26 | $31.97 | $31.97 | $31.97 | $31.97 | $27.02 | 634 |
2018-01-25 | $31.80 | $31.81 | $31.80 | $31.81 | $26.89 | 2,633 |
2018-01-24 | $32.03 | $32.03 | $32.03 | $32.03 | $27.07 | 99 |
2018-01-23 | $32.04 | $32.04 | $32.03 | $32.03 | $27.07 | 305 |
2018-01-22 | $31.91 | $31.91 | $31.91 | $31.91 | $26.97 | 900 |
2018-01-19 | $31.83 | $31.87 | $31.83 | $31.87 | $26.94 | 416 |
2018-01-18 | $31.71 | $31.71 | $31.69 | $31.69 | $26.79 | 1,810 |
2018-01-17 | $31.80 | $31.80 | $31.80 | $31.80 | $26.88 | 322 |
2018-01-16 | $31.63 | $31.63 | $31.63 | $31.63 | $26.74 | 210 |
2018-01-12 | $31.83 | $31.83 | $31.81 | $31.81 | $26.89 | 416 |
2018-01-11 | $31.64 | $31.66 | $31.64 | $31.66 | $26.76 | 293 |
2018-01-10 | $31.60 | $31.60 | $31.60 | $31.60 | $26.71 | 526 |
2018-01-09 | $31.82 | $31.82 | $31.80 | $31.80 | $26.88 | 345 |
2018-01-08 | $31.75 | $31.75 | $31.70 | $31.71 | $26.81 | 2,269 |
2018-01-05 | $31.61 | $31.68 | $31.61 | $31.68 | $26.78 | 1,319 |
2018-01-04 | $31.52 | $31.52 | $31.52 | $31.52 | $26.64 | 297 |
2018-01-03 | $31.23 | $31.31 | $31.22 | $31.31 | $26.46 | 2,772 |
2018-01-02 | $30.96 | $30.96 | $30.96 | $30.96 | $26.17 | 1,072 |
2017-12-29 | $30.97 | $30.97 | $30.97 | $30.97 | $26.18 | 169 |
2017-12-28 | $30.95 | $30.95 | $30.95 | $30.95 | $26.16 | 158 |
2017-12-27 | $31.37 | $31.37 | $31.31 | $31.31 | $26.12 | 2,061 |
2017-12-26 | $31.24 | $31.24 | $31.24 | $31.24 | $26.06 | 1,340 |
2017-12-22 | $31.23 | $31.23 | $31.22 | $31.22 | $26.05 | 2,450 |
2017-12-21 | $31.23 | $31.25 | $31.20 | $31.20 | $26.03 | 3,706 |
2017-12-20 | $31.09 | $31.10 | $31.09 | $31.10 | $25.95 | 2,324 |
2017-12-19 | $31.06 | $31.06 | $31.05 | $31.05 | $25.91 | 396 |
2017-12-18 | $31.00 | $31.10 | $31.00 | $31.10 | $25.95 | 423 |
2017-12-15 | $30.73 | $30.73 | $30.73 | $30.73 | $25.64 | 0 |
2017-12-14 | $30.73 | $30.73 | $30.73 | $30.73 | $25.64 | 100 |
2017-12-13 | $30.76 | $30.76 | $30.73 | $30.73 | $25.64 | 1,137 |
2017-12-12 | $30.80 | $30.80 | $30.80 | $30.80 | $25.69 | 0 |
2017-12-11 | $30.80 | $30.80 | $30.80 | $30.80 | $25.69 | 126 |
2017-12-08 | $30.78 | $30.80 | $30.78 | $30.80 | $25.69 | 2,075 |
2017-12-07 | $30.55 | $30.55 | $30.55 | $30.55 | $25.49 | 5,544 |
2017-12-06 | $30.42 | $30.42 | $30.42 | $30.42 | $25.38 | 415 |
2017-12-05 | $30.64 | $30.64 | $30.64 | $30.64 | $25.56 | 0 |
2017-12-04 | $30.64 | $30.65 | $30.62 | $30.64 | $25.56 | 828 |
2017-12-01 | $30.68 | $30.68 | $30.68 | $30.68 | $25.60 | 66 |
2017-11-30 | $30.68 | $30.69 | $30.68 | $30.68 | $25.60 | 2,595 |
2017-11-29 | $30.66 | $30.66 | $30.54 | $30.54 | $25.48 | 3,187 |
2017-11-28 | $30.55 | $30.55 | $30.55 | $30.55 | $25.49 | 365 |
2017-11-27 | $30.57 | $30.57 | $30.49 | $30.50 | $25.45 | 7,649 |
2017-11-24 | $30.66 | $30.66 | $30.66 | $30.66 | $25.58 | 250 |
2017-11-22 | $30.71 | $30.71 | $30.56 | $30.57 | $25.51 | 13,557 |
2017-11-21 | $30.47 | $30.47 | $30.47 | $30.47 | $25.42 | 81 |
2017-11-20 | $30.41 | $30.47 | $30.41 | $30.47 | $25.42 | 4,956 |
2017-11-17 | $30.36 | $30.36 | $30.36 | $30.36 | $25.33 | 0 |
2017-11-16 | $30.37 | $30.37 | $30.36 | $30.36 | $25.33 | 1,609 |
2017-11-15 | $29.84 | $29.97 | $29.84 | $29.97 | $25.00 | 1,199 |
2017-11-14 | $30.28 | $30.28 | $30.28 | $30.28 | $25.26 | 77 |
2017-11-13 | $30.29 | $30.30 | $30.27 | $30.28 | $25.26 | 3,038 |
2017-11-10 | $30.41 | $30.46 | $30.40 | $30.46 | $25.41 | 6,708 |
2017-11-09 | $30.56 | $30.56 | $30.49 | $30.49 | $25.44 | 2,836 |
2017-11-08 | $30.95 | $30.95 | $30.95 | $30.95 | $25.82 | 2,616 |
2017-11-07 | $30.89 | $30.90 | $30.82 | $30.90 | $25.78 | 9,800 |
2017-11-06 | $30.93 | $30.93 | $30.90 | $30.92 | $25.80 | 1,896 |
2017-11-03 | $30.82 | $30.82 | $30.82 | $30.82 | $25.71 | 92 |
2017-11-02 | $30.82 | $30.82 | $30.82 | $30.82 | $25.71 | 219 |
2017-11-01 | $30.86 | $30.88 | $30.86 | $30.86 | $25.75 | 3,008 |
2017-10-31 | $30.70 | $30.73 | $30.70 | $30.70 | $25.62 | 2,939 |
2017-10-30 | $30.49 | $30.50 | $30.49 | $30.50 | $25.45 | 346 |
2017-10-27 | $30.48 | $30.51 | $30.48 | $30.51 | $25.46 | 1,128 |
2017-10-26 | $30.17 | $30.17 | $30.17 | $30.17 | $25.17 | 86 |
2017-10-25 | $30.22 | $30.22 | $30.16 | $30.17 | $25.17 | 548 |
2017-10-24 | $30.31 | $30.34 | $30.29 | $30.30 | $25.28 | 2,724 |
2017-10-23 | $30.18 | $30.18 | $30.18 | $30.18 | $25.18 | 66 |
2017-10-20 | $30.16 | $30.18 | $30.16 | $30.18 | $25.18 | 409 |
2017-10-19 | $30.02 | $30.04 | $30.02 | $30.04 | $25.07 | 1,277 |
2017-10-18 | $30.25 | $30.29 | $30.25 | $30.29 | $25.27 | 419 |
2017-10-17 | $30.20 | $30.20 | $30.19 | $30.19 | $25.19 | 506 |
2017-10-16 | $30.21 | $30.31 | $30.21 | $30.31 | $25.28 | 3,179 |
2017-10-13 | $30.23 | $30.26 | $30.23 | $30.23 | $25.23 | 323 |
2017-10-12 | $30.12 | $30.14 | $30.12 | $30.12 | $25.13 | 4,185 |
2017-10-11 | $29.84 | $29.84 | $29.84 | $29.84 | $24.90 | 13 |
2017-10-10 | $29.84 | $29.84 | $29.84 | $29.84 | $24.90 | 13 |
2017-10-09 | $29.94 | $29.94 | $29.84 | $29.84 | $24.90 | 935 |
2017-10-06 | $29.87 | $29.87 | $29.87 | $29.87 | $24.92 | 192 |
2017-10-05 | $29.90 | $29.97 | $29.85 | $29.97 | $25.00 | 525 |
2017-10-04 | $29.87 | $29.90 | $29.87 | $29.87 | $24.92 | 625 |
2017-10-03 | $29.90 | $29.96 | $29.90 | $29.96 | $24.99 | 1,070 |
2017-10-02 | $29.75 | $29.75 | $29.75 | $29.75 | $24.82 | 0 |
2017-09-29 | $29.75 | $29.75 | $29.75 | $29.75 | $24.82 | 284 |
2017-09-28 | $29.55 | $29.55 | $29.53 | $29.55 | $24.65 | 1,333 |
2017-09-27 | $29.34 | $29.42 | $29.34 | $29.42 | $24.54 | 720 |
2017-09-26 | $29.29 | $29.29 | $29.26 | $29.28 | $24.43 | 2,165 |
2017-09-25 | $29.27 | $29.27 | $29.27 | $29.27 | $24.42 | 168 |
2017-09-22 | $29.36 | $29.36 | $29.36 | $29.36 | $24.50 | 97 |
2017-09-21 | $29.36 | $29.36 | $29.36 | $29.36 | $24.50 | 104 |
2017-09-20 | $29.24 | $29.36 | $29.24 | $29.36 | $24.50 | 4,854 |
2017-09-19 | $29.18 | $29.18 | $29.18 | $29.18 | $24.34 | 0 |
2017-09-18 | $29.18 | $29.18 | $29.18 | $29.18 | $24.34 | 200 |
2017-09-15 | $29.04 | $29.07 | $29.04 | $29.07 | $24.25 | 670 |
2017-09-14 | $29.11 | $29.11 | $29.09 | $29.10 | $24.27 | 3,475 |
2017-09-13 | $29.11 | $29.11 | $29.09 | $29.10 | $24.28 | 2,600 |
2017-09-12 | $29.07 | $29.07 | $29.06 | $29.06 | $24.24 | 4,424 |
2017-09-11 | $29.06 | $29.09 | $29.06 | $29.07 | $24.25 | 16,571 |
2017-09-08 | $28.75 | $28.75 | $28.75 | $28.75 | $23.99 | 272 |
2017-09-07 | $28.74 | $28.78 | $28.74 | $28.77 | $24.00 | 2,261 |
2017-09-06 | $28.68 | $28.69 | $28.68 | $28.69 | $23.94 | 1,000 |
2017-09-05 | $28.66 | $28.66 | $28.44 | $28.44 | $23.73 | 303 |
2017-09-01 | $28.90 | $28.92 | $28.87 | $28.92 | $24.12 | 819 |
2017-08-31 | $28.77 | $28.77 | $28.77 | $28.77 | $24.00 | 361 |
2017-08-30 | $28.55 | $28.58 | $28.53 | $28.58 | $23.84 | 653 |
2017-08-29 | $28.50 | $28.50 | $28.50 | $28.50 | $23.77 | 0 |
2017-08-28 | $28.50 | $28.50 | $28.50 | $28.50 | $23.77 | 103 |
2017-08-25 | $28.59 | $28.59 | $28.59 | $28.59 | $23.85 | 3,400 |
2017-08-24 | $28.58 | $28.58 | $28.58 | $28.58 | $23.84 | 0 |
2017-08-23 | $28.58 | $28.58 | $28.58 | $28.58 | $23.84 | 300 |
2017-08-22 | $28.61 | $28.66 | $28.61 | $28.66 | $23.91 | 563 |
2017-08-21 | $28.38 | $28.39 | $28.38 | $28.39 | $23.68 | 401 |
2017-08-18 | $28.48 | $28.48 | $28.48 | $28.48 | $23.76 | 102 |
2017-08-17 | $28.59 | $28.59 | $28.43 | $28.43 | $23.72 | 3,601 |
2017-08-16 | $28.69 | $28.69 | $28.62 | $28.62 | $23.88 | 1,792 |
2017-08-15 | $28.56 | $28.56 | $28.56 | $28.56 | $23.83 | 3,053 |
2017-08-14 | $28.50 | $28.51 | $28.50 | $28.50 | $23.78 | 1,634 |
2017-08-11 | $28.22 | $28.22 | $28.21 | $28.21 | $23.54 | 247 |
2017-08-10 | $28.68 | $28.68 | $28.68 | $28.68 | $23.93 | 1 |
2017-08-09 | $28.68 | $28.68 | $28.68 | $28.68 | $23.93 | 449 |
2017-08-08 | $28.85 | $28.85 | $28.85 | $28.85 | $24.07 | 300 |
2017-08-07 | $28.87 | $28.87 | $28.87 | $28.87 | $24.08 | 224 |
2017-08-04 | $28.84 | $28.84 | $28.84 | $28.84 | $24.06 | 2,032 |
2017-08-03 | $28.61 | $28.61 | $28.61 | $28.61 | $23.87 | 75 |
2017-08-02 | $28.67 | $28.67 | $28.54 | $28.61 | $23.87 | 45,381 |
2017-08-01 | $28.42 | $28.42 | $28.42 | $28.42 | $23.71 | 0 |
2017-07-31 | $28.42 | $28.42 | $28.42 | $28.42 | $23.71 | 114 |
2017-07-28 | $28.46 | $28.46 | $28.40 | $28.42 | $23.71 | 56,395 |
2017-07-27 | $28.69 | $28.70 | $28.58 | $28.58 | $23.84 | 3,459 |
2017-07-26 | $28.60 | $28.60 | $28.60 | $28.60 | $23.86 | 742 |
2017-07-25 | $28.53 | $28.55 | $28.53 | $28.53 | $23.81 | 607 |
2017-07-24 | $28.40 | $28.48 | $28.38 | $28.46 | $23.74 | 119,905 |
2017-07-21 | $28.52 | $28.52 | $28.51 | $28.51 | $23.79 | 557 |
2017-07-20 | $28.59 | $28.59 | $28.59 | $28.59 | $23.86 | 0 |
2017-07-19 | $28.60 | $28.61 | $28.59 | $28.59 | $23.86 | 5,114 |
2017-07-18 | $28.40 | $28.44 | $28.39 | $28.44 | $23.73 | 1,355 |
2017-07-17 | $28.47 | $28.47 | $28.46 | $28.46 | $23.74 | 391 |
2017-07-14 | $28.43 | $28.43 | $28.43 | $28.43 | $23.72 | 1 |
2017-07-13 | $28.43 | $28.43 | $28.43 | $28.43 | $23.72 | 544 |
2017-07-12 | $28.33 | $28.34 | $28.33 | $28.33 | $23.64 | 696 |
2017-07-11 | $28.15 | $28.20 | $28.15 | $28.20 | $23.53 | 1,281 |
2017-07-10 | $28.21 | $28.21 | $28.21 | $28.21 | $23.53 | 400 |
2017-07-07 | $28.18 | $28.18 | $28.17 | $28.17 | $23.50 | 1,558 |
2017-07-06 | $28.06 | $28.07 | $28.02 | $28.02 | $23.38 | 1,614 |
2017-07-05 | $28.55 | $28.56 | $28.55 | $28.56 | $23.51 | 506 |
2017-07-03 | $28.58 | $28.61 | $28.58 | $28.59 | $23.54 | 400 |
2017-06-30 | $28.55 | $28.58 | $28.55 | $28.58 | $23.53 | 872 |
2017-06-29 | $28.50 | $28.52 | $28.37 | $28.37 | $23.36 | 2,513 |
2017-06-28 | $28.71 | $28.75 | $28.71 | $28.74 | $23.66 | 4,302 |
2017-06-27 | $28.89 | $28.89 | $28.89 | $28.89 | $23.79 | 21 |
2017-06-26 | $28.93 | $28.93 | $28.89 | $28.89 | $23.79 | 908 |
2017-06-23 | $28.79 | $28.81 | $28.79 | $28.81 | $23.72 | 2,197 |
2017-06-22 | $28.81 | $28.81 | $28.81 | $28.81 | $23.72 | 743 |
2017-06-21 | $28.80 | $28.80 | $28.80 | $28.80 | $23.71 | 350 |
2017-06-20 | $29.01 | $29.01 | $28.86 | $28.89 | $23.78 | 1,002 |
2017-06-19 | $29.01 | $29.02 | $29.01 | $29.02 | $23.89 | 19,949 |
2017-06-16 | $28.76 | $28.77 | $28.72 | $28.77 | $23.68 | 756 |
2017-06-15 | $28.50 | $28.53 | $28.50 | $28.50 | $23.47 | 772 |
2017-06-14 | $28.85 | $28.87 | $28.85 | $28.87 | $23.77 | 486 |
2017-06-13 | $28.79 | $28.79 | $28.79 | $28.79 | $23.70 | 106 |
2017-06-12 | $28.51 | $28.51 | $28.51 | $28.51 | $23.47 | 861 |
2017-06-09 | $28.67 | $28.67 | $28.67 | $28.67 | $23.60 | 156 |
2017-06-08 | $28.79 | $28.79 | $28.79 | $28.79 | $23.70 | 0 |
2017-06-07 | $28.76 | $28.79 | $28.76 | $28.79 | $23.70 | 3,673 |
2017-06-06 | $28.68 | $28.70 | $28.64 | $28.70 | $23.63 | 2,163 |
2017-06-05 | $28.89 | $28.89 | $28.89 | $28.89 | $23.79 | 0 |
2017-06-02 | $28.89 | $28.89 | $28.89 | $28.89 | $23.79 | 0 |
2017-06-01 | $28.90 | $28.90 | $28.89 | $28.89 | $23.79 | 1,201 |
2017-05-31 | $28.62 | $28.62 | $28.62 | $28.62 | $23.56 | 9,845 |
2017-05-30 | $28.63 | $28.63 | $28.60 | $28.62 | $23.56 | 2,046 |
2017-05-26 | $28.63 | $28.63 | $28.62 | $28.63 | $23.57 | 937 |
2017-05-25 | $28.57 | $28.57 | $28.57 | $28.57 | $23.52 | 0 |
2017-05-24 | $28.57 | $28.57 | $28.57 | $28.57 | $23.52 | 123 |
2017-05-23 | $28.60 | $28.60 | $28.60 | $28.60 | $23.54 | 146 |
2017-05-22 | $28.44 | $28.44 | $28.41 | $28.41 | $23.39 | 744 |
2017-05-19 | $28.41 | $28.41 | $28.36 | $28.36 | $23.35 | 1,367 |
2017-05-18 | $28.08 | $28.25 | $28.08 | $28.21 | $23.23 | 6,368 |
2017-05-17 | $28.44 | $28.44 | $28.08 | $28.08 | $23.12 | 2,726 |
2017-05-16 | $28.63 | $28.63 | $28.57 | $28.57 | $23.52 | 1,577 |
2017-05-15 | $28.63 | $28.65 | $28.62 | $28.65 | $23.58 | 1,163 |
2017-05-12 | $28.50 | $28.50 | $28.50 | $28.50 | $23.46 | 300 |
2017-05-11 | $28.70 | $28.70 | $28.70 | $28.70 | $23.63 | 119 |
2017-05-10 | $28.71 | $28.71 | $28.70 | $28.70 | $23.63 | 1,013 |
2017-05-09 | $28.70 | $28.70 | $28.66 | $28.66 | $23.59 | 1,170 |
2017-05-08 | $28.51 | $28.54 | $28.51 | $28.53 | $23.49 | 3,248 |
2017-05-05 | $28.47 | $28.51 | $28.45 | $28.51 | $23.47 | 999 |
2017-05-04 | $28.33 | $28.36 | $28.31 | $28.31 | $23.31 | 2,721 |
2017-05-03 | $28.23 | $28.23 | $28.23 | $28.23 | $23.24 | 100 |
2017-05-02 | $28.08 | $28.08 | $28.08 | $28.08 | $23.12 | 0 |
2017-05-01 | $28.08 | $28.08 | $28.08 | $28.08 | $23.12 | 200 |
2017-04-28 | $27.90 | $27.90 | $27.90 | $27.90 | $22.97 | 0 |
2017-04-27 | $27.91 | $27.91 | $27.90 | $27.90 | $22.97 | 364 |
2017-04-26 | $27.43 | $27.43 | $27.43 | $27.43 | $22.59 | 0 |
2017-04-25 | $27.43 | $27.43 | $27.43 | $27.43 | $22.59 | 0 |
2017-04-24 | $27.43 | $27.43 | $27.43 | $27.43 | $22.59 | 153 |
2017-04-21 | $27.07 | $27.08 | $27.02 | $27.08 | $22.29 | 1,096 |
2017-04-20 | $27.03 | $27.09 | $27.02 | $27.07 | $22.29 | 2,516 |
2017-04-19 | $27.02 | $27.02 | $26.89 | $26.91 | $22.15 | 2,710 |
2017-04-18 | $26.83 | $26.83 | $26.83 | $26.83 | $22.09 | 250 |
2017-04-17 | $26.92 | $27.02 | $26.92 | $27.02 | $22.24 | 1,562 |
2017-04-13 | $26.88 | $26.88 | $26.88 | $26.88 | $22.13 | 100 |
2017-04-12 | $26.98 | $27.00 | $26.96 | $27.00 | $22.23 | 1,586 |
2017-04-11 | $26.95 | $26.97 | $26.95 | $26.97 | $22.20 | 884 |
2017-04-10 | $27.08 | $27.08 | $27.05 | $27.05 | $22.27 | 938 |
2017-04-07 | $27.01 | $27.01 | $27.01 | $27.01 | $22.23 | 586 |
2017-04-06 | $26.93 | $26.97 | $26.93 | $26.94 | $22.18 | 1,532 |
2017-04-05 | $27.07 | $27.07 | $26.92 | $26.92 | $22.16 | 972 |
2017-04-04 | $27.03 | $27.03 | $27.03 | $27.03 | $22.25 | 0 |
2017-04-03 | $26.97 | $27.03 | $26.97 | $27.03 | $22.25 | 400 |
2017-03-31 | $27.03 | $27.07 | $27.00 | $27.07 | $22.29 | 3,780 |
2017-03-30 | $27.05 | $27.12 | $27.05 | $27.12 | $22.33 | 3,254 |
2017-03-29 | $27.06 | $27.07 | $27.05 | $27.06 | $22.28 | 4,176 |
2017-03-28 | $26.96 | $27.11 | $26.95 | $27.10 | $22.31 | 4,851 |
2017-03-27 | $26.70 | $26.87 | $26.70 | $26.83 | $22.09 | 5,421 |
2017-03-24 | $26.96 | $26.99 | $26.88 | $26.95 | $22.19 | 5,803 |
2017-03-23 | $26.88 | $26.88 | $26.88 | $26.88 | $22.13 | 750 |
2017-03-22 | $26.77 | $26.77 | $26.77 | $26.77 | $22.04 | 259 |
2017-03-21 | $26.88 | $26.89 | $26.82 | $26.82 | $22.08 | 2,397 |
2017-03-20 | $27.15 | $27.16 | $27.07 | $27.07 | $22.29 | 5,200 |
2017-03-17 | $27.10 | $27.14 | $27.09 | $27.11 | $22.32 | 3,302 |
2017-03-16 | $27.01 | $27.06 | $27.00 | $27.06 | $22.28 | 2,969 |
2017-03-15 | $26.93 | $26.95 | $26.93 | $26.95 | $22.19 | 200 |
2017-03-14 | $26.90 | $26.94 | $26.88 | $26.94 | $22.18 | 4,534 |
2017-03-13 | $26.97 | $27.04 | $26.97 | $27.04 | $22.26 | 4,116 |
2017-03-10 | $26.95 | $26.96 | $26.91 | $26.93 | $22.17 | 1,900 |
2017-03-09 | $26.82 | $26.86 | $26.77 | $26.85 | $22.11 | 7,765 |
2017-03-08 | $26.83 | $26.85 | $26.77 | $26.77 | $22.04 | 5,402 |
2017-03-07 | $26.82 | $26.82 | $26.76 | $26.76 | $22.03 | 5,101 |
2017-03-06 | $26.78 | $26.80 | $26.78 | $26.78 | $22.05 | 971 |
2017-03-03 | $26.80 | $26.84 | $26.78 | $26.81 | $22.07 | 2,926 |
2017-03-02 | $26.90 | $26.90 | $26.89 | $26.89 | $22.14 | 535 |
2017-03-01 | $26.92 | $26.92 | $26.92 | $26.92 | $22.16 | 1,095 |
2017-02-28 | $26.51 | $26.51 | $26.51 | $26.51 | $21.83 | 538 |
2017-02-27 | $26.45 | $26.54 | $26.44 | $26.54 | $21.85 | 2,651 |
2017-02-24 | $26.43 | $26.44 | $26.41 | $26.44 | $21.77 | 1,602 |
2017-02-23 | $26.69 | $26.69 | $26.69 | $26.69 | $21.97 | 0 |
2017-02-22 | $26.66 | $26.69 | $26.66 | $26.69 | $21.97 | 1,780 |
2017-02-21 | $26.75 | $26.75 | $26.75 | $26.75 | $22.02 | 500 |
2017-02-17 | $26.63 | $26.63 | $26.63 | $26.63 | $21.92 | 0 |
2017-02-16 | $26.61 | $26.63 | $26.58 | $26.63 | $21.92 | 960 |
2017-02-15 | $26.68 | $26.71 | $26.64 | $26.70 | $21.98 | 11,151 |
2017-02-14 | $26.54 | $26.72 | $26.54 | $26.69 | $21.97 | 3,866 |
2017-02-13 | $26.56 | $26.58 | $26.56 | $26.57 | $21.87 | 1,003 |
2017-02-10 | $26.33 | $26.33 | $26.33 | $26.33 | $21.67 | 761 |
2017-02-09 | $26.27 | $26.27 | $26.27 | $26.27 | $21.62 | 1,493 |
2017-02-08 | $26.03 | $26.04 | $26.03 | $26.04 | $21.44 | 300 |
2017-02-07 | $26.03 | $26.05 | $26.03 | $26.05 | $21.45 | 2,199 |
2017-02-06 | $25.91 | $25.91 | $25.86 | $25.86 | $21.29 | 14,521 |
2017-02-03 | $26.08 | $26.13 | $26.08 | $26.13 | $21.51 | 2,384 |
2017-02-02 | $25.96 | $26.00 | $25.88 | $26.00 | $21.41 | 213,077 |
2017-02-01 | $25.99 | $26.04 | $25.98 | $26.03 | $21.43 | 5,958 |
2017-01-31 | $25.71 | $25.75 | $25.68 | $25.75 | $21.20 | 5,357 |
2017-01-30 | $25.83 | $25.86 | $25.78 | $25.84 | $21.27 | 7,219 |
2017-01-27 | $26.06 | $26.07 | $26.05 | $26.05 | $21.45 | 3,928 |
2017-01-26 | $26.07 | $26.08 | $26.07 | $26.08 | $21.47 | 3,209 |
2017-01-25 | $26.04 | $26.04 | $25.96 | $26.00 | $21.41 | 7,740 |
2017-01-24 | $25.77 | $25.92 | $25.76 | $25.92 | $21.34 | 1,533 |
2017-01-23 | $25.65 | $25.76 | $25.65 | $25.76 | $21.21 | 3,999 |
2017-01-20 | $25.78 | $25.88 | $25.78 | $25.88 | $21.31 | 1,476 |
2017-01-19 | $25.74 | $25.74 | $25.74 | $25.74 | $21.19 | 100 |
2017-01-18 | $25.74 | $25.74 | $25.74 | $25.74 | $21.19 | 1,052 |
2017-01-17 | $25.68 | $25.71 | $25.65 | $25.65 | $21.12 | 3,610 |
2017-01-13 | $25.94 | $25.94 | $25.94 | $25.94 | $21.36 | 22 |
2017-01-12 | $25.97 | $25.97 | $25.85 | $25.94 | $21.36 | 1,865 |
2017-01-11 | $25.93 | $25.97 | $25.93 | $25.97 | $21.38 | 740 |
2017-01-10 | $25.99 | $26.04 | $25.98 | $26.00 | $21.41 | 1,138 |
2017-01-09 | $26.13 | $26.13 | $26.13 | $26.13 | $21.51 | 60 |
2017-01-06 | $26.09 | $26.13 | $26.09 | $26.13 | $21.51 | 960 |
2017-01-05 | $25.99 | $26.00 | $25.99 | $26.00 | $21.40 | 1,504 |
2017-01-04 | $25.91 | $25.91 | $25.91 | $25.91 | $21.33 | 388 |
2017-01-03 | $25.85 | $25.85 | $25.84 | $25.84 | $21.28 | 733 |
2016-12-30 | $25.53 | $25.53 | $25.53 | $25.53 | $21.02 | 384 |
2016-12-29 | $25.85 | $25.85 | $25.85 | $25.85 | $21.28 | 0 |
2016-12-28 | $25.85 | $25.85 | $25.85 | $25.85 | $21.28 | 0 |
2016-12-27 | $25.85 | $25.85 | $25.85 | $25.85 | $20.98 | 821 |
2016-12-23 | $25.74 | $25.75 | $25.74 | $25.75 | $20.90 | 4,500 |
2016-12-22 | $25.71 | $25.71 | $25.70 | $25.70 | $20.86 | 614 |
2016-12-21 | $25.62 | $25.62 | $25.62 | $25.62 | $20.79 | 88 |
2016-12-20 | $25.62 | $25.62 | $25.62 | $25.62 | $20.79 | 74 |
2016-12-19 | $25.62 | $25.62 | $25.62 | $25.62 | $20.79 | 6,180 |
2016-12-16 | $25.66 | $25.66 | $25.59 | $25.59 | $20.77 | 655 |
2016-12-15 | $25.47 | $25.47 | $25.47 | $25.47 | $20.67 | 0 |
2016-12-14 | $25.48 | $25.48 | $25.43 | $25.47 | $20.67 | 3,478 |
2016-12-13 | $25.58 | $25.58 | $25.58 | $25.58 | $20.76 | 0 |
2016-12-12 | $25.58 | $25.58 | $25.58 | $25.58 | $20.76 | 73 |
2016-12-09 | $25.33 | $25.58 | $25.33 | $25.58 | $20.76 | 2,183 |
2016-12-08 | $25.36 | $25.36 | $25.36 | $25.36 | $20.58 | 294 |
2016-12-07 | $24.72 | $24.72 | $24.72 | $24.72 | $20.06 | 0 |
2016-12-06 | $24.72 | $24.72 | $24.72 | $24.72 | $20.06 | 0 |
2016-12-05 | $24.72 | $24.72 | $24.72 | $24.72 | $20.06 | 0 |
2016-12-02 | $24.78 | $24.80 | $24.72 | $24.72 | $20.06 | 2,498 |
2016-12-01 | $24.87 | $24.87 | $24.87 | $24.87 | $20.19 | 670 |
2016-11-30 | $25.09 | $25.09 | $25.09 | $25.09 | $20.36 | 703 |
2016-11-29 | $24.89 | $24.89 | $24.89 | $24.89 | $20.20 | 0 |
2016-11-28 | $25.02 | $25.02 | $24.89 | $24.89 | $20.20 | 519 |
2016-11-25 | $24.99 | $24.99 | $24.99 | $24.99 | $20.29 | 0 |
2016-11-23 | $25.00 | $25.00 | $24.99 | $24.99 | $20.29 | 427 |
2016-11-22 | $24.90 | $24.94 | $24.90 | $24.93 | $20.23 | 1,194 |
2016-11-21 | $24.77 | $24.77 | $24.77 | $24.77 | $20.10 | 747 |
2016-11-18 | $24.78 | $24.80 | $24.76 | $24.76 | $20.10 | 680 |
2016-11-17 | $24.52 | $24.52 | $24.52 | $24.52 | $19.90 | 70 |
2016-11-16 | $24.52 | $24.52 | $24.52 | $24.52 | $19.90 | 763 |
2016-11-15 | $24.52 | $24.57 | $24.52 | $24.53 | $19.91 | 1,270 |
2016-11-14 | $24.29 | $24.29 | $24.29 | $24.29 | $19.71 | 92 |
2016-11-11 | $24.23 | $24.29 | $24.23 | $24.29 | $19.71 | 1,340 |
2016-11-10 | $24.42 | $24.42 | $24.42 | $24.42 | $19.82 | 0 |
2016-11-09 | $24.42 | $24.42 | $24.42 | $24.42 | $19.82 | 275 |
2016-11-08 | $24.57 | $24.58 | $24.56 | $24.56 | $19.93 | 448 |
2016-11-07 | $24.45 | $24.45 | $24.45 | $24.45 | $19.85 | 236 |
2016-11-04 | $24.34 | $24.34 | $24.34 | $24.34 | $19.76 | 0 |
2016-11-03 | $24.34 | $24.34 | $24.34 | $24.34 | $19.76 | 66 |
2016-11-02 | $24.34 | $24.34 | $24.34 | $24.34 | $19.76 | 355 |
2016-11-01 | $24.83 | $24.83 | $24.83 | $24.83 | $20.15 | 0 |
2016-10-31 | $24.83 | $24.83 | $24.83 | $24.83 | $20.15 | 61 |
2016-10-28 | $24.84 | $24.84 | $24.83 | $24.83 | $20.15 | 956 |
2016-10-27 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2016-10-26 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 0 |
2016-10-25 | $24.90 | $24.90 | $24.90 | $24.90 | $20.21 | 190 |
2016-10-24 | $25.03 | $25.03 | $25.03 | $25.03 | $20.32 | 261 |
2016-10-21 | $24.87 | $24.87 | $24.87 | $24.87 | $20.19 | 0 |
2016-10-20 | $24.87 | $24.87 | $24.87 | $24.87 | $20.19 | 0 |
2016-10-19 | $24.87 | $24.87 | $24.87 | $24.87 | $20.19 | 0 |
2016-10-18 | $24.87 | $24.87 | $24.87 | $24.87 | $20.19 | 500 |
2016-10-17 | $24.65 | $24.66 | $24.65 | $24.66 | $20.01 | 601 |
2016-10-14 | $24.76 | $24.76 | $24.76 | $24.76 | $20.10 | 53 |
2016-10-13 | $24.76 | $24.76 | $24.76 | $24.76 | $20.10 | 40 |
2016-10-12 | $24.76 | $24.76 | $24.76 | $24.76 | $20.10 | 0 |
2016-10-11 | $24.76 | $24.76 | $24.76 | $24.76 | $20.10 | 99 |
2016-10-10 | $24.76 | $24.76 | $24.76 | $24.76 | $20.10 | 0 |
2016-10-07 | $24.76 | $24.76 | $24.76 | $24.76 | $20.10 | 101 |
2016-10-06 | $24.70 | $24.70 | $24.70 | $24.70 | $20.05 | 153 |
2016-10-05 | $24.70 | $24.70 | $24.70 | $24.70 | $20.05 | 0 |
2016-10-04 | $24.70 | $24.70 | $24.70 | $24.70 | $20.05 | 0 |
2016-10-03 | $24.70 | $24.70 | $24.70 | $24.70 | $20.05 | 360 |
2016-09-30 | $24.54 | $24.54 | $24.54 | $24.54 | $19.92 | 0 |
2016-09-29 | $24.76 | $24.76 | $24.54 | $24.54 | $19.92 | 470 |
2016-09-28 | $24.58 | $24.58 | $24.58 | $24.58 | $19.95 | 106 |
2016-09-27 | $24.42 | $24.42 | $24.42 | $24.42 | $19.82 | 0 |
2016-09-26 | $24.42 | $24.42 | $24.42 | $24.42 | $19.82 | 2,980 |
2016-09-23 | $24.65 | $24.65 | $24.65 | $24.65 | $20.01 | 0 |
2016-09-22 | $24.69 | $24.69 | $24.65 | $24.65 | $20.01 | 486 |
2016-09-21 | $24.04 | $24.04 | $24.04 | $24.04 | $19.51 | 49 |
2016-09-20 | $24.04 | $24.04 | $24.04 | $24.04 | $19.51 | 0 |
2016-09-19 | $24.04 | $24.04 | $24.04 | $24.04 | $19.51 | 45 |
2016-09-16 | $24.04 | $24.04 | $24.04 | $24.04 | $19.51 | 0 |
2016-09-15 | $24.04 | $24.04 | $24.04 | $24.04 | $19.51 | 1,340 |
2016-09-14 | $24.01 | $24.01 | $24.01 | $24.01 | $19.48 | 275 |
2016-09-13 | $24.08 | $24.08 | $24.08 | $24.08 | $19.54 | 1 |
2016-09-12 | $24.08 | $24.08 | $24.08 | $24.08 | $19.54 | 0 |
2016-09-09 | $24.08 | $24.08 | $24.08 | $24.08 | $19.54 | 0 |
2016-09-08 | $24.08 | $24.08 | $24.08 | $24.08 | $19.54 | 0 |
2016-09-07 | $24.08 | $24.08 | $24.08 | $24.08 | $19.54 | 0 |
2016-09-06 | $24.08 | $24.08 | $24.08 | $24.08 | $19.54 | 0 |
2016-09-02 | $24.08 | $24.08 | $24.08 | $24.08 | $19.54 | 0 |
2016-09-01 | $24.08 | $24.08 | $24.08 | $24.08 | $19.54 | 7 |
2016-08-31 | $24.08 | $24.08 | $24.08 | $24.08 | $19.54 | 127 |
2016-08-30 | $24.11 | $24.11 | $24.11 | $24.11 | $19.57 | 28 |
2016-08-29 | $24.11 | $24.11 | $24.11 | $24.11 | $19.57 | 0 |
2016-08-26 | $24.11 | $24.11 | $24.11 | $24.11 | $19.57 | 1,208 |
2016-08-25 | $23.99 | $23.99 | $23.99 | $23.99 | $19.47 | 1,200 |
2016-08-24 | $24.12 | $24.12 | $24.12 | $24.12 | $19.57 | 125 |
2016-08-23 | $24.05 | $24.05 | $24.05 | $24.05 | $19.52 | 988 |
2016-08-22 | $23.98 | $23.98 | $23.93 | $23.94 | $19.43 | 1,527 |
2016-08-19 | $23.78 | $23.78 | $23.78 | $23.78 | $19.30 | 0 |
2016-08-18 | $23.78 | $23.78 | $23.78 | $23.78 | $19.30 | 0 |
2016-08-17 | $23.82 | $23.82 | $23.78 | $23.78 | $19.30 | 2,100 |
2016-08-16 | $24.17 | $24.17 | $24.17 | $24.17 | $19.62 | 0 |
2016-08-15 | $24.17 | $24.17 | $24.17 | $24.17 | $19.62 | 0 |
2016-08-12 | $24.17 | $24.17 | $24.17 | $24.17 | $19.62 | 101 |
2016-08-11 | $23.58 | $23.58 | $23.58 | $23.58 | $19.14 | 0 |
2016-08-10 | $23.58 | $23.58 | $23.58 | $23.58 | $19.14 | 0 |
2016-08-09 | $23.58 | $23.58 | $23.58 | $23.58 | $19.14 | 0 |
2016-08-08 | $23.58 | $23.58 | $23.58 | $23.58 | $19.14 | 0 |
2016-08-05 | $23.58 | $23.58 | $23.58 | $23.58 | $19.14 | 0 |
2016-08-04 | $23.58 | $23.58 | $23.58 | $23.58 | $19.14 | 229 |
2016-08-03 | $23.73 | $23.73 | $23.73 | $23.73 | $19.26 | 0 |
2016-08-02 | $23.73 | $23.73 | $23.73 | $23.73 | $19.26 | 152 |
2016-08-01 | $23.76 | $23.76 | $23.71 | $23.73 | $19.26 | 1,625 |
2016-07-29 | $23.68 | $23.68 | $23.68 | $23.68 | $19.22 | 0 |
2016-07-28 | $23.68 | $23.68 | $23.68 | $23.68 | $19.22 | 0 |
2016-07-27 | $23.68 | $23.68 | $23.68 | $23.68 | $19.22 | 0 |
2016-07-26 | $23.68 | $23.68 | $23.68 | $23.68 | $19.22 | 120 |
2016-07-25 | $23.67 | $23.67 | $23.67 | $23.67 | $19.22 | 330 |
2016-07-22 | $23.65 | $23.66 | $23.65 | $23.66 | $19.20 | 1,635 |
2016-07-21 | $23.79 | $23.79 | $23.79 | $23.79 | $19.31 | 0 |
2016-07-20 | $23.79 | $23.79 | $23.79 | $23.79 | $19.31 | 234 |
2016-07-19 | $23.53 | $23.54 | $23.53 | $23.53 | $19.10 | 1,814 |
2016-07-18 | $23.38 | $23.38 | $23.38 | $23.38 | $18.98 | 0 |
2016-07-15 | $23.37 | $23.39 | $23.36 | $23.38 | $18.98 | 1,430 |
2016-07-14 | $23.46 | $23.46 | $23.46 | $23.46 | $19.04 | 0 |
2016-07-13 | $23.46 | $23.46 | $23.46 | $23.46 | $19.04 | 54 |
2016-07-12 | $23.46 | $23.46 | $23.46 | $23.46 | $19.04 | 176 |
2016-07-11 | $22.35 | $22.35 | $22.35 | $22.35 | $18.14 | 17 |
2016-07-08 | $22.64 | $22.64 | $22.64 | $22.64 | $18.38 | 0 |
2016-07-07 | $22.64 | $22.64 | $22.64 | $22.64 | $18.38 | 0 |
2016-07-06 | $22.64 | $22.64 | $22.64 | $22.64 | $18.38 | 0 |
2016-07-05 | $22.64 | $22.64 | $22.64 | $22.64 | $18.15 | 230 |
2016-07-01 | $22.86 | $22.86 | $22.86 | $22.86 | $18.32 | 0 |
2016-06-30 | $22.84 | $22.86 | $22.84 | $22.86 | $18.32 | 200 |
2016-06-29 | $21.94 | $21.94 | $21.94 | $21.94 | $17.58 | 11 |
2016-06-28 | $21.94 | $21.94 | $21.94 | $21.94 | $17.58 | 0 |
2016-06-27 | $21.94 | $21.94 | $21.94 | $21.94 | $17.58 | 456 |
2016-06-24 | $22.47 | $22.70 | $22.42 | $22.42 | $17.97 | 2,823 |
2016-06-23 | $23.66 | $23.66 | $23.66 | $23.66 | $18.96 | 0 |
2016-06-22 | $23.66 | $23.66 | $23.66 | $23.66 | $18.96 | 0 |
2016-06-21 | $23.66 | $23.66 | $23.66 | $23.66 | $18.96 | 135 |
2016-06-20 | $23.47 | $23.47 | $23.47 | $23.47 | $18.81 | 510 |
2016-06-17 | $22.67 | $22.67 | $22.67 | $22.67 | $18.17 | 0 |
2016-06-16 | $22.64 | $22.69 | $22.64 | $22.67 | $18.17 | 1,441 |
2016-06-15 | $22.94 | $22.94 | $22.94 | $22.94 | $18.39 | 0 |
2016-06-14 | $22.94 | $22.94 | $22.94 | $22.94 | $18.39 | 210 |
2016-06-13 | $24.23 | $24.23 | $24.23 | $24.23 | $19.42 | 0 |
2016-06-10 | $24.23 | $24.23 | $24.23 | $24.23 | $19.42 | 11 |
2016-06-09 | $24.27 | $24.27 | $24.23 | $24.23 | $19.42 | 638 |
2016-06-08 | $24.39 | $24.39 | $24.39 | $24.39 | $19.55 | 0 |
2016-06-07 | $24.39 | $24.40 | $24.39 | $24.39 | $19.55 | 1,010 |
2016-06-06 | $24.27 | $24.30 | $24.27 | $24.30 | $19.48 | 350 |
2016-06-03 | $24.38 | $24.38 | $24.38 | $24.38 | $19.54 | 0 |
2016-06-02 | $24.38 | $24.38 | $24.38 | $24.38 | $19.54 | 0 |
2016-06-01 | $24.38 | $24.38 | $24.38 | $24.38 | $19.54 | 60 |
2016-05-31 | $24.45 | $24.56 | $24.38 | $24.38 | $19.54 | 3,176 |
2016-05-27 | $24.32 | $24.32 | $24.32 | $24.32 | $19.49 | 300 |
2016-05-26 | $24.17 | $24.17 | $24.17 | $24.17 | $19.37 | 0 |
2016-05-25 | $24.17 | $24.17 | $24.17 | $24.17 | $19.37 | 124 |
2016-05-24 | $24.18 | $24.18 | $24.17 | $24.17 | $19.37 | 220 |
2016-05-23 | $23.85 | $23.85 | $23.85 | $23.85 | $19.12 | 0 |
2016-05-20 | $23.85 | $23.85 | $23.85 | $23.85 | $19.12 | 1,400 |
2016-05-19 | $23.60 | $23.70 | $23.60 | $23.69 | $18.99 | 4,108 |
2016-05-18 | $23.84 | $23.84 | $23.71 | $23.72 | $19.01 | 8,145 |
2016-05-17 | $23.65 | $23.65 | $23.65 | $23.65 | $18.96 | 0 |
2016-05-16 | $23.65 | $23.65 | $23.65 | $23.65 | $18.96 | 44 |
2016-05-13 | $23.61 | $23.65 | $23.61 | $23.65 | $18.96 | 341 |
2016-05-12 | $23.70 | $23.71 | $23.70 | $23.71 | $19.00 | 290 |
2016-05-11 | $23.70 | $23.70 | $23.70 | $23.70 | $18.99 | 555 |
2016-05-10 | $23.78 | $23.78 | $23.78 | $23.78 | $19.06 | 441 |
2016-05-09 | $23.61 | $23.61 | $23.61 | $23.61 | $18.92 | 2,636 |
2016-05-06 | $23.28 | $23.28 | $23.28 | $23.28 | $18.66 | 0 |
2016-05-05 | $23.28 | $23.28 | $23.28 | $23.28 | $18.66 | 249 |
2016-05-04 | $23.23 | $23.23 | $23.22 | $23.22 | $18.61 | 382 |
2016-05-03 | $23.50 | $23.50 | $23.50 | $23.50 | $18.84 | 200 |
2016-05-02 | $23.50 | $23.50 | $23.50 | $23.50 | $18.84 | 233 |
2016-04-29 | $23.31 | $23.32 | $23.31 | $23.32 | $18.69 | 976 |
2016-04-28 | $23.61 | $23.64 | $23.39 | $23.41 | $18.76 | 12,441 |
2016-04-27 | $24.00 | $24.00 | $24.00 | $24.00 | $19.24 | 107 |
2016-04-26 | $23.85 | $23.85 | $23.85 | $23.85 | $19.12 | 0 |
2016-04-25 | $23.85 | $23.85 | $23.85 | $23.85 | $19.12 | 1,171 |
2016-04-22 | $24.04 | $24.04 | $24.04 | $24.04 | $19.27 | 0 |
2016-04-21 | $24.04 | $24.04 | $24.04 | $24.04 | $19.27 | 0 |
2016-04-20 | $24.04 | $24.04 | $24.04 | $24.04 | $19.27 | 105 |
2016-04-19 | $24.04 | $24.04 | $24.04 | $24.04 | $19.27 | 105 |
2016-04-18 | $23.78 | $23.79 | $23.78 | $23.79 | $19.07 | 503 |
2016-04-15 | $23.81 | $23.81 | $23.81 | $23.81 | $19.09 | 71 |
2016-04-14 | $23.80 | $23.81 | $23.80 | $23.81 | $19.09 | 432 |
2016-04-13 | $23.27 | $23.27 | $23.27 | $23.27 | $18.65 | 0 |
2016-04-12 | $23.27 | $23.27 | $23.27 | $23.27 | $18.65 | 21 |
2016-04-11 | $23.32 | $23.35 | $23.26 | $23.27 | $18.65 | 1,550 |
2016-04-08 | $22.89 | $22.89 | $22.89 | $22.89 | $18.34 | 0 |
2016-04-07 | $22.93 | $22.93 | $22.89 | $22.89 | $18.34 | 2,760 |
2016-04-06 | $22.88 | $22.88 | $22.88 | $22.88 | $18.34 | 26 |
2016-04-05 | $22.91 | $22.91 | $22.88 | $22.88 | $18.34 | 689 |
2016-04-04 | $23.50 | $23.50 | $23.50 | $23.50 | $18.84 | 49 |
2016-04-01 | $23.50 | $23.50 | $23.50 | $23.50 | $18.84 | 0 |
2016-03-31 | $23.50 | $23.50 | $23.50 | $23.50 | $18.84 | 0 |
2016-03-30 | $23.50 | $23.50 | $23.50 | $23.50 | $18.84 | 0 |
2016-03-29 | $23.50 | $23.50 | $23.50 | $23.50 | $18.84 | 15 |
2016-03-28 | $23.50 | $23.50 | $23.50 | $23.50 | $18.84 | 218 |
2016-03-24 | $23.42 | $23.42 | $23.42 | $23.42 | $18.77 | 0 |
2016-03-23 | $23.42 | $23.42 | $23.42 | $23.42 | $18.77 | 33 |
2016-03-22 | $23.42 | $23.42 | $23.42 | $23.42 | $18.77 | 30 |
2016-03-21 | $23.42 | $23.42 | $23.42 | $23.42 | $18.77 | 0 |
2016-03-18 | $23.42 | $23.42 | $23.42 | $23.42 | $18.77 | 0 |
2016-03-17 | $23.42 | $23.42 | $23.42 | $23.42 | $18.77 | 76 |
2016-03-16 | $23.40 | $23.42 | $23.40 | $23.42 | $18.77 | 2,000 |
2016-03-15 | $23.52 | $23.52 | $23.52 | $23.52 | $18.85 | 33 |
2016-03-14 | $23.45 | $23.54 | $23.45 | $23.52 | $18.85 | 2,245 |
2016-03-11 | $22.83 | $22.83 | $22.83 | $22.83 | $18.30 | 0 |
2016-03-10 | $22.87 | $22.87 | $22.83 | $22.83 | $18.30 | 1,500 |
2016-03-09 | $22.95 | $22.95 | $22.95 | $22.95 | $18.40 | 2,529 |
2016-03-08 | $23.15 | $23.15 | $23.15 | $23.15 | $18.56 | 0 |
2016-03-07 | $23.15 | $23.15 | $23.15 | $23.15 | $18.56 | 990 |
2016-03-04 | $23.32 | $23.32 | $23.30 | $23.30 | $18.67 | 13,374 |
2016-03-03 | $22.92 | $22.92 | $22.92 | $22.92 | $18.37 | 500 |
2016-03-02 | $22.92 | $22.92 | $22.92 | $22.92 | $18.37 | 2,252 |
2016-03-01 | $22.75 | $22.75 | $22.73 | $22.73 | $18.22 | 634 |
2016-02-29 | $22.64 | $22.64 | $22.64 | $22.64 | $18.15 | 70 |
2016-02-26 | $22.64 | $22.64 | $22.64 | $22.64 | $18.15 | 1,085 |
2016-02-25 | $22.41 | $22.41 | $22.41 | $22.41 | $17.96 | 190 |
2016-02-24 | $21.86 | $22.26 | $21.86 | $22.26 | $17.84 | 888 |
2016-02-23 | $22.38 | $22.38 | $22.38 | $22.38 | $17.94 | 52 |
2016-02-22 | $22.38 | $22.38 | $22.38 | $22.38 | $17.94 | 400 |
2016-02-19 | $22.08 | $22.08 | $22.08 | $22.08 | $17.70 | 0 |
2016-02-18 | $22.08 | $22.08 | $22.08 | $22.08 | $17.70 | 19 |
2016-02-17 | $22.01 | $22.13 | $22.01 | $22.08 | $17.70 | 4,370 |
2016-02-16 | $21.57 | $21.60 | $21.48 | $21.48 | $17.22 | 2,761 |
2016-02-12 | $20.76 | $20.76 | $20.76 | $20.76 | $16.64 | 542 |
2016-02-11 | $20.79 | $20.83 | $20.74 | $20.75 | $16.63 | 3,299 |
2016-02-10 | $21.31 | $21.32 | $21.19 | $21.19 | $16.98 | 2,200 |
2016-02-09 | $21.04 | $21.11 | $21.04 | $21.09 | $16.90 | 5,895 |
2016-02-08 | $22.42 | $22.42 | $22.42 | $22.42 | $17.97 | 1 |
2016-02-05 | $22.42 | $22.42 | $22.42 | $22.42 | $17.97 | 1,116 |
2016-02-04 | $22.72 | $22.72 | $22.72 | $22.72 | $18.21 | 136 |
2016-02-03 | $22.73 | $22.73 | $22.72 | $22.72 | $18.21 | 3,000 |
2016-02-02 | $22.87 | $22.88 | $22.81 | $22.81 | $18.28 | 1,300 |
2016-02-01 | $23.25 | $23.25 | $23.25 | $23.25 | $18.64 | 58 |
2016-01-29 | $23.01 | $23.25 | $23.01 | $23.25 | $18.64 | 2,157 |
2016-01-28 | $22.66 | $22.66 | $22.66 | $22.66 | $18.16 | 487 |
2016-01-27 | $22.81 | $22.86 | $22.81 | $22.86 | $18.32 | 1,526 |
2016-01-26 | $22.60 | $22.60 | $22.59 | $22.60 | $18.11 | 828 |
2016-01-25 | $22.49 | $22.50 | $22.49 | $22.50 | $18.03 | 1,132 |
2016-01-22 | $22.50 | $22.53 | $22.48 | $22.53 | $18.06 | 2,553 |
2016-01-21 | $21.67 | $21.91 | $21.67 | $21.86 | $17.52 | 1,358 |
2016-01-20 | $21.51 | $21.51 | $21.51 | $21.51 | $17.24 | 3,474 |
2016-01-19 | $22.42 | $22.46 | $22.11 | $22.11 | $17.72 | 7,573 |
2016-01-15 | $22.21 | $22.21 | $22.21 | $22.21 | $17.80 | 500 |
2016-01-14 | $22.86 | $22.86 | $22.86 | $22.86 | $18.32 | 1,830 |
2016-01-13 | $22.86 | $22.86 | $22.76 | $22.76 | $18.24 | 660 |
2016-01-12 | $23.20 | $23.20 | $23.09 | $23.09 | $18.51 | 2,211 |
2016-01-11 | $22.97 | $23.15 | $22.95 | $23.12 | $18.53 | 8,015 |
2016-01-08 | $23.15 | $23.15 | $23.15 | $23.15 | $18.56 | 426 |
2016-01-07 | $23.38 | $23.45 | $23.38 | $23.45 | $18.80 | 501 |
2016-01-06 | $24.20 | $24.20 | $24.20 | $24.20 | $19.40 | 103 |
2016-01-05 | $24.20 | $24.20 | $24.17 | $24.20 | $19.40 | 5,244 |
2016-01-04 | $24.12 | $24.12 | $24.08 | $24.08 | $19.30 | 200 |
2015-12-31 | $24.51 | $24.54 | $24.49 | $24.54 | $19.67 | 668 |
2015-12-30 | $24.63 | $24.68 | $24.63 | $24.68 | $19.78 | 5,357 |
2015-12-29 | $24.67 | $24.67 | $24.67 | $24.67 | $19.77 | 559 |
2015-12-28 | $24.20 | $24.21 | $24.20 | $24.21 | $19.41 | 657 |
2015-12-24 | $24.54 | $24.55 | $24.54 | $24.55 | $19.49 | 2,500 |
2015-12-23 | $24.34 | $24.34 | $24.34 | $24.34 | $19.32 | 0 |
2015-12-22 | $24.34 | $24.34 | $24.34 | $24.34 | $19.32 | 398 |
2015-12-21 | $24.34 | $24.34 | $24.34 | $24.34 | $19.32 | 1 |
2015-12-18 | $24.34 | $24.34 | $24.34 | $24.34 | $19.32 | 100 |
2015-12-17 | $24.60 | $24.60 | $24.60 | $24.60 | $19.53 | 341 |
2015-12-16 | $24.04 | $24.04 | $24.04 | $24.04 | $19.08 | 143 |
2015-12-15 | $24.04 | $24.04 | $24.04 | $24.04 | $19.08 | 8 |
2015-12-14 | $24.04 | $24.04 | $24.04 | $24.04 | $19.08 | 0 |
2015-12-11 | $24.04 | $24.04 | $24.04 | $24.04 | $19.08 | 599 |
2015-12-10 | $24.41 | $24.42 | $24.39 | $24.42 | $19.38 | 4,542 |
2015-12-09 | $24.73 | $24.73 | $24.73 | $24.73 | $19.63 | 40 |
2015-12-08 | $24.67 | $24.73 | $24.67 | $24.73 | $19.63 | 1,535 |
2015-12-07 | $25.03 | $25.06 | $25.01 | $25.06 | $19.89 | 1,112 |
2015-12-04 | $24.86 | $24.89 | $24.86 | $24.89 | $19.76 | 701 |
2015-12-03 | $25.06 | $25.06 | $24.66 | $24.66 | $19.57 | 4,056 |
2015-12-02 | $25.08 | $25.08 | $25.08 | $25.08 | $19.91 | 100 |
2015-12-01 | $25.20 | $25.20 | $25.20 | $25.20 | $19.85 | 0 |
2015-11-30 | $25.19 | $25.22 | $25.16 | $25.20 | $19.85 | 2,424 |
2015-11-27 | $25.06 | $25.06 | $25.06 | $25.06 | $19.74 | 146 |
2015-11-25 | $24.99 | $24.99 | $24.99 | $24.99 | $19.69 | 108 |
2015-11-24 | $25.03 | $25.03 | $25.03 | $25.03 | $19.72 | 0 |
2015-11-23 | $25.03 | $25.03 | $25.03 | $25.03 | $19.72 | 103 |
2015-11-20 | $24.96 | $24.96 | $24.96 | $24.96 | $19.66 | 0 |
2015-11-19 | $24.96 | $24.96 | $24.96 | $24.96 | $19.66 | 800 |
2015-11-18 | $24.86 | $24.97 | $24.86 | $24.97 | $19.67 | 5,446 |
2015-11-17 | $24.55 | $24.55 | $24.55 | $24.55 | $19.34 | 0 |
2015-11-16 | $24.55 | $24.55 | $24.55 | $24.55 | $19.34 | 611 |
2015-11-13 | $24.40 | $24.47 | $24.40 | $24.47 | $19.28 | 2,627 |
2015-11-12 | $24.60 | $24.60 | $24.37 | $24.37 | $19.20 | 10,576 |
2015-11-11 | $24.82 | $24.82 | $24.82 | $24.82 | $19.55 | 1,165 |
2015-11-10 | $24.72 | $24.72 | $24.72 | $24.72 | $19.47 | 0 |
2015-11-09 | $24.87 | $24.87 | $24.72 | $24.72 | $19.47 | 756 |
2015-11-06 | $24.88 | $24.91 | $24.84 | $24.90 | $19.61 | 2,799 |
2015-11-05 | $24.62 | $24.62 | $24.62 | $24.62 | $19.39 | 821 |
2015-11-04 | $24.69 | $24.69 | $24.62 | $24.62 | $19.39 | 3,010 |
2015-11-03 | $24.58 | $24.58 | $24.58 | $24.58 | $19.37 | 128 |
2015-11-02 | $24.58 | $24.58 | $24.58 | $24.58 | $19.37 | 770 |
2015-10-30 | $24.49 | $24.49 | $24.49 | $24.49 | $19.29 | 3,000 |
2015-10-29 | $24.54 | $24.54 | $24.54 | $24.54 | $19.33 | 0 |
2015-10-28 | $24.54 | $24.54 | $24.54 | $24.54 | $19.33 | 1,631 |
2015-10-27 | $24.39 | $24.39 | $24.39 | $24.39 | $19.21 | 303 |
2015-10-26 | $24.60 | $24.61 | $24.58 | $24.61 | $19.38 | 451 |
2015-10-23 | $24.54 | $24.71 | $24.54 | $24.71 | $19.46 | 588 |
2015-10-22 | $24.47 | $24.47 | $24.47 | $24.47 | $19.28 | 780 |
2015-10-21 | $24.19 | $24.19 | $24.19 | $24.19 | $19.05 | 370 |
2015-10-20 | $24.05 | $24.05 | $24.04 | $24.05 | $18.94 | 2,157 |
2015-10-19 | $23.99 | $23.99 | $23.99 | $23.99 | $18.90 | 0 |
2015-10-16 | $24.00 | $24.00 | $23.98 | $23.99 | $18.90 | 8,320 |
2015-10-15 | $23.92 | $23.94 | $23.91 | $23.94 | $18.86 | 798 |
2015-10-14 | $23.64 | $23.64 | $23.64 | $23.64 | $18.62 | 609 |
2015-10-13 | $23.91 | $23.91 | $23.91 | $23.91 | $18.83 | 0 |
2015-10-12 | $23.91 | $23.91 | $23.91 | $23.91 | $18.83 | 27 |
2015-10-09 | $23.91 | $23.91 | $23.91 | $23.91 | $18.83 | 250 |
2015-10-08 | $23.89 | $23.91 | $23.87 | $23.91 | $18.83 | 419 |
2015-10-07 | $23.88 | $23.88 | $23.88 | $23.88 | $18.81 | 0 |
2015-10-06 | $23.95 | $23.95 | $23.88 | $23.88 | $18.81 | 2,298 |
2015-10-05 | $23.90 | $23.97 | $23.90 | $23.97 | $18.88 | 396 |
2015-10-02 | $23.58 | $23.58 | $23.58 | $23.58 | $18.57 | 130 |
2015-10-01 | $23.27 | $23.27 | $23.27 | $23.27 | $18.33 | 191 |
2015-09-30 | $22.90 | $22.90 | $22.90 | $22.90 | $18.04 | 137 |
2015-09-29 | $22.90 | $22.90 | $22.90 | $22.90 | $18.04 | 2,023 |
2015-09-28 | $23.48 | $23.48 | $23.48 | $23.48 | $18.50 | 34 |
2015-09-25 | $23.48 | $23.48 | $23.48 | $23.48 | $18.50 | 505 |
2015-09-24 | $23.04 | $23.04 | $22.96 | $22.96 | $18.09 | 1,300 |
2015-09-23 | $23.13 | $23.13 | $23.13 | $23.13 | $18.22 | 0 |
2015-09-22 | $23.15 | $23.15 | $23.04 | $23.13 | $18.22 | 421 |
2015-09-21 | $23.49 | $23.49 | $23.49 | $23.49 | $18.50 | 60 |
2015-09-18 | $23.33 | $23.49 | $23.33 | $23.49 | $18.50 | 2,545 |
2015-09-17 | $23.71 | $23.77 | $23.71 | $23.74 | $18.70 | 1,651 |
2015-09-16 | $23.70 | $23.73 | $23.65 | $23.73 | $18.69 | 1,989 |
2015-09-15 | $23.53 | $23.63 | $23.53 | $23.63 | $18.61 | 1,134 |
2015-09-14 | $23.45 | $23.45 | $23.44 | $23.45 | $18.47 | 4,106 |
2015-09-11 | $23.50 | $23.54 | $23.50 | $23.54 | $18.54 | 737 |
2015-09-10 | $23.42 | $23.42 | $23.42 | $23.42 | $18.45 | 0 |
2015-09-09 | $23.49 | $23.50 | $23.39 | $23.42 | $18.45 | 10,340 |
2015-09-08 | $23.43 | $23.46 | $23.43 | $23.45 | $18.47 | 1,167 |
2015-09-04 | $23.10 | $23.14 | $22.94 | $23.05 | $18.16 | 2,278 |
2015-09-03 | $23.35 | $23.35 | $23.35 | $23.35 | $18.39 | 0 |
2015-09-02 | $23.27 | $23.41 | $23.27 | $23.35 | $18.39 | 991 |
2015-09-01 | $23.22 | $23.22 | $23.08 | $23.08 | $18.18 | 6,200 |
2015-08-31 | $23.92 | $23.92 | $23.92 | $23.92 | $18.84 | 1,005 |
2015-08-28 | $23.90 | $23.99 | $23.90 | $23.99 | $18.90 | 3,904 |
2015-08-27 | $23.41 | $23.41 | $23.41 | $23.41 | $18.44 | 188 |
2015-08-26 | $23.41 | $23.41 | $23.41 | $23.41 | $18.44 | 305 |
2015-08-25 | $23.30 | $23.30 | $22.65 | $22.65 | $17.84 | 10,060 |
2015-08-24 | $22.13 | $22.59 | $21.92 | $22.48 | $17.71 | 16,350 |
2015-08-21 | $23.97 | $23.97 | $23.58 | $23.65 | $18.63 | 1,756 |
2015-08-20 | $24.45 | $24.45 | $24.45 | $24.45 | $19.26 | 215,380 |
iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ) News Headlines
Recent iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ) News
Similar Companies to iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ) 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 | -- | -- | -- |