Invesco S&P International Developed Momentum ETF (IDMO) Exchange: NYSE ARCA
Data as of April 24, 2024
$39.71 ($0.13) 0.33%
Invesco S&P International Developed Momentum ETF - Daily Information
Click for more stock information on Invesco S&P International Developed Momentum ETF.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $39.72 |
Previous Close | $39.71 |
High | $39.75 |
Low | $39.62 |
Adjusted Open | $39.72 |
Previous Adjusted Close | $39.71 |
Adjusted High | $39.75 |
Adjusted Low | $39.62 |
About Invesco S&P International Developed Momentum ETF (IDMO)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of constituents of the S&P Developed ex-U.S. & South Korea LargeMidCap (the “Parent Index”) that have the highest “momentum score.” In general, momentum is the tendency of an investment to exhibit persistence in its relative performance; a “momentum style” of investing emphasizes investing in securities that have had better recent performance compared to other securities. The momentum score for each security included in the Underlying Index is based on upward price movements of the security as compared to other eligible securities within the Parent Index.In selecting constituent securities for the Underlying Index, the Index Provider first calculates the momentum score of each stock in the Parent Index by evaluating the percentage change in the stock’s price over the last 12 months, excluding the most recent month, and applying an adjustment based on the security’s volatility over that period. The Index Provider then ranks all the stocks in descending order by momentum score, selects the top 20% for inclusion in the Underlying Index and weights the selected securities based on a modified market capitalization-weighted strategy.As of December 31, 2019, the Underlying Index was comprised of 190 securities with market capitalizations ranging from $1.2 billion to $358.5 billion and represented the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, Germany, Hong Kong, Ireland, Israel, Italy, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, and Switzerland.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco S&P International Developed Momentum ETF (IDMO)
Historical Stock Data for Invesco S&P International Developed Momentum ETF (IDMO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-23 | $39.72 | $39.75 | $39.62 | $39.71 | $39.71 | 14,643 |
2024-02-22 | $39.64 | $39.64 | $39.46 | $39.58 | $39.58 | 37,433 |
2024-02-21 | $39.06 | $39.07 | $38.68 | $38.97 | $38.97 | 28,964 |
2024-02-20 | $39.14 | $40.61 | $38.95 | $39.12 | $39.12 | 15,210 |
2024-02-16 | $38.76 | $38.92 | $38.63 | $38.78 | $38.78 | 10,297 |
2024-02-15 | $38.48 | $38.72 | $38.47 | $38.72 | $38.72 | 18,611 |
2024-02-14 | $38.14 | $38.27 | $38.03 | $38.27 | $38.27 | 21,033 |
2024-02-13 | $38.17 | $38.17 | $37.66 | $37.76 | $37.76 | 26,246 |
2024-02-12 | $38.31 | $38.46 | $38.30 | $38.34 | $38.34 | 21,350 |
2024-02-09 | $38.04 | $38.24 | $38.03 | $38.24 | $38.24 | 29,516 |
2024-02-08 | $38.01 | $38.01 | $37.85 | $37.96 | $37.96 | 29,857 |
2024-02-07 | $38.03 | $38.15 | $38.00 | $38.12 | $38.12 | 37,506 |
2024-02-06 | $37.75 | $37.88 | $37.71 | $37.88 | $37.88 | 22,030 |
2024-02-05 | $37.76 | $37.83 | $37.55 | $37.75 | $37.75 | 9,658 |
2024-02-02 | $37.83 | $37.95 | $37.77 | $37.95 | $37.95 | 41,580 |
2024-02-01 | $37.93 | $38.08 | $37.69 | $38.07 | $38.07 | 23,275 |
2024-01-31 | $38.06 | $38.13 | $37.67 | $37.81 | $37.81 | 28,226 |
2024-01-30 | $37.66 | $37.77 | $37.51 | $37.72 | $37.72 | 87,436 |
2024-01-29 | $37.41 | $37.65 | $37.35 | $37.60 | $37.60 | 41,962 |
2024-01-26 | $37.35 | $37.45 | $37.29 | $37.30 | $37.30 | 36,704 |
2024-01-25 | $37.51 | $37.51 | $37.21 | $37.38 | $37.38 | 49,299 |
2024-01-24 | $37.47 | $37.59 | $37.36 | $37.36 | $37.36 | 11,712 |
2024-01-23 | $36.94 | $37.00 | $36.77 | $36.92 | $36.92 | 51,707 |
2024-01-22 | $37.37 | $37.37 | $37.19 | $37.23 | $37.23 | 707,354 |
2024-01-19 | $36.90 | $37.08 | $36.81 | $37.08 | $37.08 | 4,551 |
2024-01-18 | $36.73 | $36.89 | $36.70 | $36.88 | $36.88 | 13,015 |
2024-01-17 | $36.29 | $36.51 | $36.29 | $36.51 | $36.51 | 22,525 |
2024-01-16 | $36.86 | $36.92 | $36.64 | $36.67 | $36.67 | 57,408 |
2024-01-12 | $37.20 | $37.22 | $37.04 | $37.10 | $37.10 | 10,823 |
2024-01-11 | $37.06 | $37.14 | $36.65 | $37.06 | $37.06 | 19,491 |
2024-01-10 | $36.85 | $37.04 | $36.84 | $37.04 | $37.04 | 15,082 |
2024-01-09 | $36.89 | $36.89 | $36.59 | $36.73 | $36.73 | 19,709 |
2024-01-08 | $36.84 | $37.09 | $36.69 | $37.09 | $37.09 | 12,205 |
2024-01-05 | $36.47 | $36.87 | $36.47 | $36.56 | $36.56 | 15,185 |
2024-01-04 | $36.36 | $36.58 | $36.31 | $36.45 | $36.45 | 19,142 |
2024-01-03 | $36.25 | $36.29 | $36.03 | $36.16 | $36.16 | 47,563 |
2024-01-02 | $36.67 | $36.70 | $36.43 | $36.44 | $36.44 | 29,592 |
2023-12-29 | $36.87 | $36.98 | $36.77 | $36.83 | $36.83 | 25,104 |
2023-12-28 | $37.02 | $37.02 | $36.65 | $36.84 | $36.84 | 132,885 |
2023-12-27 | $37.00 | $37.00 | $36.77 | $37.00 | $37.00 | 12,762 |
2023-12-26 | $36.71 | $36.77 | $36.64 | $36.77 | $36.77 | 5,316 |
2023-12-22 | $36.74 | $36.74 | $36.49 | $36.64 | $36.64 | 14,326 |
2023-12-21 | $36.48 | $36.48 | $36.27 | $36.45 | $36.45 | 19,996 |
2023-12-20 | $36.39 | $36.39 | $35.89 | $35.89 | $35.89 | 19,444 |
2023-12-19 | $36.38 | $36.38 | $36.14 | $36.18 | $36.18 | 13,412 |
2023-12-18 | $36.25 | $36.25 | $35.83 | $35.90 | $35.90 | 180,004 |
2023-12-15 | $36.36 | $36.36 | $36.00 | $36.01 | $36.01 | 10,321 |
2023-12-14 | $36.52 | $36.52 | $36.24 | $36.43 | $36.43 | 16,546 |
2023-12-13 | $35.93 | $36.54 | $35.87 | $36.54 | $36.54 | 4,245 |
2023-12-12 | $35.92 | $35.99 | $35.80 | $35.96 | $35.96 | 8,244 |
2023-12-11 | $35.86 | $35.98 | $35.81 | $35.98 | $35.98 | 8,399 |
2023-12-08 | $35.53 | $35.79 | $35.53 | $35.79 | $35.79 | 11,695 |
2023-12-07 | $35.75 | $35.85 | $35.50 | $35.85 | $35.85 | 8,030 |
2023-12-06 | $35.94 | $35.94 | $35.59 | $35.62 | $35.62 | 13,141 |
2023-12-05 | $35.51 | $35.53 | $35.35 | $35.45 | $35.45 | 10,648 |
2023-12-04 | $35.74 | $35.74 | $35.42 | $35.55 | $35.55 | 20,481 |
2023-12-01 | $35.74 | $35.96 | $35.58 | $35.96 | $35.96 | 12,399 |
2023-11-30 | $35.67 | $35.67 | $35.43 | $35.53 | $35.53 | 127,316 |
2023-11-29 | $35.70 | $35.70 | $35.39 | $35.48 | $35.48 | 16,403 |
2023-11-28 | $35.49 | $35.61 | $35.33 | $35.50 | $35.50 | 48,724 |
2023-11-27 | $35.48 | $35.48 | $35.37 | $35.44 | $35.44 | 2,822 |
2023-11-24 | $35.52 | $35.52 | $35.43 | $35.43 | $35.43 | 707 |
2023-11-22 | $35.26 | $35.26 | $35.09 | $35.18 | $35.18 | 11,653 |
2023-11-21 | $35.25 | $35.30 | $35.07 | $35.10 | $35.10 | 4,660 |
2023-11-20 | $35.15 | $35.36 | $35.15 | $35.28 | $35.28 | 10,958 |
2023-11-17 | $35.03 | $35.18 | $35.01 | $35.08 | $35.08 | 50,419 |
2023-11-16 | $34.60 | $34.62 | $34.40 | $34.51 | $34.51 | 6,377 |
2023-11-15 | $34.42 | $34.50 | $34.34 | $34.34 | $34.34 | 4,381 |
2023-11-14 | $34.46 | $34.60 | $34.28 | $34.56 | $34.56 | 7,908 |
2023-11-13 | $33.59 | $33.77 | $33.47 | $33.74 | $33.74 | 4,605 |
2023-11-10 | $33.43 | $33.59 | $33.19 | $33.58 | $33.58 | 8,174 |
2023-11-09 | $33.57 | $33.57 | $33.19 | $33.19 | $33.19 | 16,439 |
2023-11-08 | $33.28 | $33.28 | $33.15 | $33.25 | $33.25 | 2,506 |
2023-11-07 | $33.45 | $33.45 | $33.41 | $33.41 | $33.41 | 1,101 |
2023-11-06 | $33.70 | $33.73 | $33.57 | $33.64 | $33.64 | 7,140 |
2023-11-03 | $33.73 | $33.89 | $33.68 | $33.80 | $33.80 | 3,952 |
2023-11-02 | $33.10 | $33.54 | $33.10 | $33.47 | $33.47 | 17,000 |
2023-11-01 | $32.61 | $32.83 | $32.52 | $32.83 | $32.83 | 3,238 |
2023-10-31 | $32.28 | $32.46 | $32.19 | $32.41 | $32.41 | 34,009 |
2023-10-30 | $32.20 | $32.28 | $32.11 | $32.23 | $32.23 | 22,969 |
2023-10-27 | $32.05 | $32.09 | $31.80 | $31.85 | $31.85 | 19,643 |
2023-10-26 | $32.20 | $32.20 | $31.73 | $31.88 | $31.88 | 93,245 |
2023-10-25 | $32.28 | $32.44 | $32.16 | $32.21 | $32.21 | 5,647 |
2023-10-24 | $32.28 | $32.34 | $32.18 | $32.33 | $32.33 | 2,804 |
2023-10-23 | $32.12 | $32.37 | $32.09 | $32.19 | $32.19 | 3,796 |
2023-10-20 | $32.60 | $32.60 | $32.06 | $32.13 | $32.13 | 28,336 |
2023-10-19 | $32.67 | $32.77 | $32.50 | $32.52 | $32.52 | 6,706 |
2023-10-18 | $33.09 | $33.09 | $32.73 | $32.80 | $32.80 | 13,840 |
2023-10-17 | $33.19 | $33.45 | $33.13 | $33.33 | $33.33 | 7,912 |
2023-10-16 | $33.13 | $33.28 | $33.12 | $33.28 | $33.28 | 4,820 |
2023-10-13 | $33.30 | $33.33 | $32.96 | $33.01 | $33.01 | 7,662 |
2023-10-12 | $33.52 | $33.56 | $33.26 | $33.37 | $33.37 | 8,476 |
2023-10-11 | $33.69 | $33.69 | $33.37 | $33.53 | $33.53 | 15,449 |
2023-10-10 | $33.33 | $33.47 | $33.27 | $33.38 | $33.38 | 9,950 |
2023-10-09 | $32.56 | $32.89 | $32.56 | $32.82 | $32.82 | 7,664 |
2023-10-06 | $32.57 | $33.00 | $32.57 | $32.95 | $32.95 | 3,831 |
2023-10-05 | $32.34 | $32.55 | $32.32 | $32.51 | $32.51 | 7,155 |
2023-10-04 | $32.23 | $32.23 | $31.95 | $32.13 | $32.13 | 27,378 |
2023-10-03 | $32.60 | $32.60 | $32.17 | $32.27 | $32.27 | 19,391 |
2023-10-02 | $32.75 | $32.82 | $32.75 | $32.80 | $32.80 | 2,799 |
2023-09-29 | $33.67 | $33.67 | $33.12 | $33.18 | $33.18 | 22,211 |
2023-09-28 | $33.34 | $33.63 | $33.26 | $33.52 | $33.52 | 88,894 |
2023-09-27 | $33.27 | $33.32 | $32.96 | $33.21 | $33.21 | 11,620 |
2023-09-26 | $33.55 | $33.55 | $33.17 | $33.20 | $33.20 | 17,266 |
2023-09-25 | $33.66 | $33.66 | $33.36 | $33.58 | $33.58 | 17,921 |
2023-09-22 | $34.00 | $34.00 | $33.72 | $33.72 | $33.72 | 72,477 |
2023-09-21 | $33.95 | $33.95 | $33.75 | $33.75 | $33.75 | 2,753 |
2023-09-20 | $34.59 | $34.64 | $34.23 | $34.23 | $34.23 | 13,504 |
2023-09-19 | $34.44 | $34.44 | $33.62 | $34.37 | $34.37 | 40,070 |
2023-09-18 | $34.23 | $34.28 | $34.19 | $34.20 | $34.20 | 7,475 |
2023-09-15 | $34.87 | $34.92 | $34.62 | $34.69 | $34.69 | 10,719 |
2023-09-14 | $34.55 | $34.98 | $34.55 | $34.90 | $34.90 | 6,764 |
2023-09-13 | $34.53 | $34.53 | $34.27 | $34.37 | $34.37 | 9,757 |
2023-09-12 | $34.43 | $34.52 | $34.31 | $34.43 | $34.43 | 9,439 |
2023-09-11 | $34.42 | $34.56 | $34.40 | $34.45 | $34.45 | 5,738 |
2023-09-08 | $34.10 | $34.10 | $33.93 | $33.94 | $33.94 | 13,111 |
2023-09-07 | $33.99 | $34.09 | $33.89 | $34.01 | $34.01 | 22,989 |
2023-09-06 | $34.00 | $34.01 | $33.85 | $33.95 | $33.95 | 11,926 |
2023-09-05 | $34.31 | $34.31 | $34.04 | $34.04 | $34.04 | 6,076 |
2023-09-01 | $34.14 | $34.15 | $34.03 | $34.04 | $34.04 | 5,914 |
2023-08-31 | $33.91 | $33.92 | $33.79 | $33.90 | $33.90 | 10,962 |
2023-08-30 | $34.03 | $34.03 | $33.90 | $33.94 | $33.94 | 3,885 |
2023-08-29 | $33.53 | $33.95 | $33.53 | $33.91 | $33.91 | 5,184 |
2023-08-28 | $33.47 | $33.54 | $33.47 | $33.53 | $33.53 | 4,503 |
2023-08-25 | $33.37 | $33.37 | $33.17 | $33.24 | $33.24 | 2,032 |
2023-08-24 | $33.21 | $33.21 | $33.08 | $33.08 | $33.08 | 924 |
2023-08-23 | $33.27 | $33.55 | $33.22 | $33.48 | $33.48 | 6,022 |
2023-08-22 | $33.27 | $33.27 | $33.01 | $33.10 | $33.10 | 21,377 |
2023-08-21 | $33.01 | $33.17 | $32.93 | $33.14 | $33.14 | 2,590 |
2023-08-18 | $32.93 | $33.01 | $32.93 | $32.99 | $32.99 | 2,269 |
2023-08-17 | $33.26 | $33.26 | $33.02 | $33.02 | $33.02 | 1,229 |
2023-08-16 | $33.29 | $33.32 | $33.05 | $33.06 | $33.06 | 8,049 |
2023-08-15 | $33.36 | $33.48 | $33.35 | $33.35 | $33.35 | 2,282 |
2023-08-14 | $33.49 | $33.65 | $33.45 | $33.65 | $33.65 | 1,625 |
2023-08-11 | $33.89 | $33.93 | $33.83 | $33.90 | $33.90 | 1,502 |
2023-08-10 | $34.28 | $34.28 | $33.95 | $34.00 | $34.00 | 2,605 |
2023-08-09 | $34.00 | $34.13 | $34.00 | $34.01 | $34.01 | 5,069 |
2023-08-08 | $33.70 | $33.87 | $33.61 | $33.87 | $33.87 | 2,088 |
2023-08-07 | $33.60 | $33.66 | $33.55 | $33.64 | $33.64 | 6,695 |
2023-08-04 | $33.45 | $33.63 | $33.34 | $33.34 | $33.34 | 2,427 |
2023-08-03 | $32.87 | $33.19 | $32.87 | $33.13 | $33.13 | 7,382 |
2023-08-02 | $33.18 | $33.22 | $33.08 | $33.14 | $33.14 | 5,667 |
2023-08-01 | $33.90 | $33.90 | $33.67 | $33.78 | $33.78 | 7,495 |
2023-07-31 | $34.19 | $34.25 | $34.11 | $34.14 | $34.14 | 2,811 |
2023-07-28 | $34.06 | $34.06 | $33.95 | $33.99 | $33.99 | 5,741 |
2023-07-27 | $33.81 | $33.81 | $33.65 | $33.65 | $33.65 | 2,568 |
2023-07-26 | $33.78 | $33.86 | $33.62 | $33.77 | $33.77 | 9,041 |
2023-07-25 | $33.58 | $33.85 | $33.58 | $33.80 | $33.80 | 3,597 |
2023-07-24 | $33.78 | $33.80 | $33.65 | $33.70 | $33.70 | 3,480 |
2023-07-21 | $33.76 | $33.76 | $33.62 | $33.71 | $33.71 | 3,802 |
2023-07-20 | $33.66 | $33.74 | $33.63 | $33.67 | $33.67 | 1,478 |
2023-07-19 | $33.60 | $33.63 | $33.50 | $33.50 | $33.50 | 1,397 |
2023-07-18 | $33.43 | $33.62 | $33.39 | $33.57 | $33.57 | 7,983 |
2023-07-17 | $33.27 | $33.33 | $33.23 | $33.30 | $33.30 | 5,856 |
2023-07-14 | $33.66 | $33.66 | $33.26 | $33.26 | $33.26 | 2,681 |
2023-07-13 | $33.54 | $33.64 | $33.50 | $33.55 | $33.55 | 6,719 |
2023-07-12 | $33.00 | $33.20 | $33.00 | $33.08 | $33.08 | 10,040 |
2023-07-11 | $32.45 | $32.57 | $32.36 | $32.57 | $32.57 | 7,833 |
2023-07-10 | $32.41 | $32.44 | $32.28 | $32.40 | $32.40 | 20,331 |
2023-07-07 | $32.37 | $32.53 | $32.37 | $32.45 | $32.45 | 2,168 |
2023-07-06 | $32.07 | $32.15 | $32.06 | $32.11 | $32.11 | 9,573 |
2023-07-05 | $32.79 | $32.80 | $32.65 | $32.71 | $32.71 | 17,505 |
2023-07-03 | $32.94 | $32.95 | $32.89 | $32.89 | $32.89 | 2,031 |
2023-06-30 | $33.02 | $33.10 | $32.96 | $33.03 | $33.03 | 5,996 |
2023-06-29 | $32.69 | $32.69 | $32.66 | $32.66 | $32.66 | 801 |
2023-06-28 | $32.68 | $32.68 | $32.61 | $32.61 | $32.61 | 2,727 |
2023-06-27 | $32.57 | $32.68 | $32.41 | $32.63 | $32.63 | 60,608 |
2023-06-26 | $32.24 | $32.85 | $32.24 | $32.47 | $32.47 | 28,913 |
2023-06-23 | $32.51 | $32.51 | $32.35 | $32.46 | $32.46 | 16,289 |
2023-06-22 | $33.03 | $33.10 | $32.98 | $33.02 | $33.02 | 12,511 |
2023-06-21 | $33.33 | $33.38 | $33.29 | $33.29 | $33.29 | 172,938 |
2023-06-20 | $33.05 | $33.13 | $33.04 | $33.08 | $33.08 | 10,004 |
2023-06-16 | $33.81 | $33.81 | $33.55 | $33.55 | $33.35 | 23,321 |
2023-06-15 | $33.43 | $33.70 | $33.43 | $33.61 | $33.40 | 51,254 |
2023-06-14 | $33.47 | $33.47 | $33.19 | $33.24 | $33.04 | 95,576 |
2023-06-13 | $33.25 | $33.33 | $33.18 | $33.18 | $32.97 | 9,089 |
2023-06-12 | $32.83 | $32.90 | $32.77 | $32.85 | $32.65 | 10,703 |
2023-06-09 | $32.92 | $33.18 | $32.83 | $32.89 | $32.68 | 18,779 |
2023-06-08 | $32.72 | $32.87 | $32.69 | $32.81 | $32.61 | 9,175 |
2023-06-07 | $32.63 | $32.63 | $32.47 | $32.51 | $32.30 | 20,255 |
2023-06-06 | $32.47 | $32.80 | $32.47 | $32.80 | $32.60 | 4,559 |
2023-06-05 | $32.67 | $32.67 | $32.43 | $32.43 | $32.23 | 1,700 |
2023-06-02 | $32.75 | $32.75 | $32.46 | $32.66 | $32.46 | 18,040 |
2023-06-01 | $32.03 | $32.32 | $32.03 | $32.22 | $32.02 | 13,552 |
2023-05-31 | $31.68 | $31.77 | $31.46 | $31.68 | $31.48 | 87,263 |
2023-05-30 | $32.05 | $32.25 | $31.88 | $31.97 | $31.77 | 15,743 |
2023-05-26 | $32.33 | $32.55 | $32.22 | $32.27 | $32.07 | 8,225 |
2023-05-25 | $32.01 | $32.30 | $31.97 | $32.06 | $31.86 | 6,709 |
2023-05-24 | $32.26 | $32.31 | $32.25 | $32.27 | $32.07 | 1,665 |
2023-05-23 | $32.88 | $33.05 | $32.70 | $32.72 | $32.51 | 18,228 |
2023-05-22 | $33.12 | $33.21 | $33.07 | $33.16 | $32.95 | 10,865 |
2023-05-19 | $33.21 | $33.30 | $33.04 | $33.09 | $32.89 | 16,455 |
2023-05-18 | $32.96 | $33.04 | $32.79 | $32.97 | $32.77 | 2,700 |
2023-05-17 | $33.08 | $33.15 | $32.88 | $33.10 | $32.90 | 6,243 |
2023-05-16 | $33.13 | $33.13 | $32.90 | $32.90 | $32.70 | 7,738 |
2023-05-15 | $33.31 | $33.31 | $33.05 | $33.23 | $33.02 | 5,070 |
2023-05-12 | $32.96 | $33.03 | $32.85 | $32.87 | $32.67 | 2,556 |
2023-05-11 | $32.87 | $32.92 | $32.84 | $32.87 | $32.66 | 9,536 |
2023-05-10 | $33.32 | $33.32 | $32.96 | $33.12 | $32.91 | 3,376 |
2023-05-09 | $33.12 | $33.29 | $33.12 | $33.29 | $33.08 | 1,259 |
2023-05-08 | $33.09 | $33.27 | $33.09 | $33.11 | $32.90 | 4,618 |
2023-05-05 | $33.07 | $33.07 | $33.07 | $33.07 | $32.86 | 121 |
2023-05-04 | $32.65 | $32.65 | $32.38 | $32.43 | $32.23 | 1,066 |
2023-05-03 | $32.87 | $32.89 | $32.66 | $32.66 | $32.46 | 1,174 |
2023-05-02 | $32.96 | $32.96 | $32.54 | $32.67 | $32.47 | 5,367 |
2023-05-01 | $33.20 | $33.20 | $33.11 | $33.12 | $32.91 | 1,568 |
2023-04-28 | $33.12 | $33.26 | $33.12 | $33.21 | $33.00 | 3,739 |
2023-04-27 | $33.15 | $33.23 | $33.15 | $33.23 | $33.03 | 9,972 |
2023-04-26 | $33.08 | $33.09 | $32.93 | $32.93 | $32.72 | 6,599 |
2023-04-25 | $33.52 | $33.52 | $33.05 | $33.05 | $32.84 | 481 |
2023-04-24 | $33.33 | $33.50 | $33.33 | $33.50 | $33.29 | 2,969 |
2023-04-21 | $33.37 | $33.49 | $33.32 | $33.46 | $33.25 | 8,309 |
2023-04-20 | $33.55 | $33.55 | $33.33 | $33.41 | $33.20 | 5,424 |
2023-04-19 | $33.55 | $33.77 | $33.37 | $33.41 | $33.20 | 20,912 |
2023-04-18 | $33.70 | $33.71 | $33.60 | $33.70 | $33.49 | 9,123 |
2023-04-17 | $33.41 | $33.54 | $33.38 | $33.54 | $33.33 | 4,344 |
2023-04-14 | $33.45 | $33.49 | $33.37 | $33.48 | $33.27 | 4,255 |
2023-04-13 | $33.54 | $33.75 | $33.44 | $33.59 | $33.38 | 31,002 |
2023-04-12 | $33.12 | $33.29 | $33.12 | $33.13 | $32.93 | 2,187 |
2023-04-11 | $32.85 | $32.96 | $32.83 | $32.88 | $32.67 | 1,566 |
2023-04-10 | $32.57 | $32.81 | $32.57 | $32.81 | $32.61 | 4,468 |
2023-04-06 | $32.67 | $32.81 | $32.63 | $32.75 | $32.54 | 48,852 |
2023-04-05 | $32.72 | $32.72 | $32.55 | $32.66 | $32.45 | 1,940 |
2023-04-04 | $33.00 | $33.00 | $32.67 | $32.74 | $32.53 | 1,836 |
2023-04-03 | $32.82 | $32.88 | $32.80 | $32.88 | $32.67 | 1,422 |
2023-03-31 | $32.40 | $32.44 | $32.32 | $32.40 | $32.20 | 1,965 |
2023-03-30 | $32.29 | $32.59 | $32.17 | $32.18 | $31.97 | 7,064 |
2023-03-29 | $32.06 | $32.06 | $31.92 | $31.94 | $31.74 | 3,379 |
2023-03-28 | $31.74 | $32.04 | $31.59 | $31.72 | $31.53 | 15,441 |
2023-03-27 | $31.39 | $31.62 | $31.37 | $31.51 | $31.31 | 10,996 |
2023-03-24 | $31.11 | $31.19 | $30.90 | $31.11 | $30.91 | 3,589 |
2023-03-23 | $31.51 | $31.57 | $31.18 | $31.18 | $30.99 | 2,318 |
2023-03-22 | $31.42 | $31.49 | $31.28 | $31.28 | $31.08 | 3,233 |
2023-03-21 | $31.47 | $31.47 | $31.19 | $31.34 | $31.15 | 5,914 |
2023-03-20 | $30.82 | $31.15 | $30.82 | $31.07 | $30.88 | 1,624 |
2023-03-17 | $30.76 | $30.98 | $30.76 | $30.82 | $30.24 | 4,893 |
2023-03-16 | $30.53 | $31.13 | $30.53 | $31.13 | $30.54 | 4,318 |
2023-03-15 | $30.91 | $30.91 | $30.71 | $30.86 | $30.27 | 3,079 |
2023-03-14 | $31.86 | $31.92 | $31.82 | $31.82 | $31.21 | 851 |
2023-03-13 | $31.82 | $31.93 | $31.70 | $31.70 | $31.10 | 3,209 |
2023-03-10 | $32.30 | $32.53 | $32.13 | $32.13 | $31.52 | 2,066 |
2023-03-09 | $32.62 | $32.62 | $32.43 | $32.45 | $31.83 | 682 |
2023-03-08 | $32.58 | $32.66 | $32.46 | $32.59 | $31.97 | 3,463 |
2023-03-07 | $32.61 | $32.72 | $32.50 | $32.50 | $31.88 | 1,733 |
2023-03-06 | $32.97 | $32.99 | $32.85 | $32.92 | $32.29 | 5,238 |
2023-03-03 | $32.86 | $33.02 | $32.86 | $33.02 | $32.39 | 1,259 |
2023-03-02 | $32.63 | $32.67 | $32.50 | $32.67 | $32.05 | 1,652 |
2023-03-01 | $32.60 | $32.60 | $32.55 | $32.57 | $31.95 | 2,158 |
2023-02-28 | $32.44 | $32.54 | $32.31 | $32.35 | $31.74 | 1,969 |
2023-02-27 | $32.76 | $32.76 | $32.65 | $32.65 | $32.03 | 510 |
2023-02-24 | $32.29 | $32.39 | $32.22 | $32.39 | $31.78 | 1,545 |
2023-02-23 | $32.68 | $32.72 | $32.64 | $32.64 | $32.03 | 1,171 |
2023-02-22 | $32.67 | $32.67 | $32.43 | $32.44 | $31.83 | 2,148 |
2023-02-21 | $32.84 | $32.87 | $32.60 | $32.60 | $31.98 | 2,116 |
2023-02-17 | $32.78 | $32.97 | $32.72 | $32.76 | $32.14 | 3,132 |
2023-02-16 | $32.84 | $32.87 | $32.78 | $32.78 | $32.16 | 1,361 |
2023-02-15 | $32.83 | $32.99 | $32.83 | $32.97 | $32.34 | 7,548 |
2023-02-14 | $33.14 | $33.34 | $33.01 | $33.23 | $32.60 | 3,935 |
2023-02-13 | $33.02 | $33.13 | $32.99 | $33.13 | $32.50 | 619 |
2023-02-10 | $32.76 | $32.91 | $32.70 | $32.90 | $32.28 | 8,943 |
2023-02-09 | $32.89 | $33.21 | $32.52 | $32.58 | $31.96 | 11,744 |
2023-02-08 | $32.54 | $32.55 | $32.41 | $32.46 | $31.85 | 2,581 |
2023-02-07 | $32.22 | $32.54 | $32.09 | $32.54 | $31.92 | 3,945 |
2023-02-06 | $32.01 | $32.07 | $31.95 | $32.07 | $31.46 | 1,089 |
2023-02-03 | $32.39 | $32.40 | $32.22 | $32.22 | $31.61 | 885 |
2023-02-02 | $32.89 | $32.89 | $32.29 | $32.37 | $31.76 | 5,584 |
2023-02-01 | $32.93 | $32.93 | $32.52 | $32.89 | $32.26 | 1,588 |
2023-01-31 | $32.71 | $32.93 | $32.71 | $32.93 | $32.31 | 2,376 |
2023-01-30 | $32.89 | $33.07 | $32.82 | $32.82 | $32.20 | 2,059 |
2023-01-27 | $33.05 | $33.08 | $32.94 | $32.97 | $32.35 | 4,966 |
2023-01-26 | $33.00 | $33.08 | $32.90 | $33.05 | $32.42 | 4,296 |
2023-01-25 | $32.82 | $32.96 | $32.80 | $32.96 | $32.34 | 1,336 |
2023-01-24 | $32.99 | $33.03 | $32.83 | $32.97 | $32.34 | 6,202 |
2023-01-23 | $32.85 | $33.28 | $32.85 | $33.12 | $32.49 | 3,194 |
2023-01-20 | $32.84 | $33.08 | $32.84 | $33.08 | $32.45 | 1,671 |
2023-01-19 | $32.59 | $32.83 | $32.48 | $32.79 | $32.17 | 5,009 |
2023-01-18 | $33.31 | $33.32 | $32.73 | $32.78 | $32.16 | 6,824 |
2023-01-17 | $33.02 | $33.02 | $32.84 | $32.91 | $32.29 | 7,759 |
2023-01-13 | $32.72 | $33.92 | $32.72 | $32.88 | $32.25 | 3,082 |
2023-01-12 | $32.15 | $33.10 | $32.15 | $32.54 | $31.92 | 2,174 |
2023-01-11 | $32.09 | $32.09 | $31.86 | $31.97 | $31.36 | 1,970 |
2023-01-10 | $31.78 | $31.93 | $31.71 | $31.89 | $31.29 | 2,180 |
2023-01-09 | $32.07 | $33.00 | $31.95 | $31.95 | $31.34 | 5,489 |
2023-01-06 | $31.52 | $31.97 | $31.52 | $31.97 | $31.36 | 3,107 |
2023-01-05 | $31.08 | $32.96 | $31.08 | $31.32 | $30.72 | 8,635 |
2023-01-04 | $31.59 | $31.59 | $31.40 | $31.42 | $30.82 | 5,297 |
2023-01-03 | $31.70 | $31.81 | $31.50 | $31.50 | $30.90 | 4,178 |
2022-12-30 | $31.77 | $31.77 | $31.58 | $31.66 | $31.66 | 19,666 |
2022-12-29 | $31.84 | $31.85 | $31.64 | $31.80 | $31.80 | 15,661 |
2022-12-28 | $31.86 | $31.90 | $31.45 | $31.49 | $31.49 | 9,105 |
2022-12-27 | $29.87 | $32.13 | $29.87 | $31.81 | $31.81 | 19,245 |
2022-12-23 | $31.66 | $31.80 | $31.52 | $31.77 | $31.77 | 6,697 |
2022-12-22 | $31.63 | $31.63 | $31.42 | $31.53 | $31.53 | 3,355 |
2022-12-21 | $31.59 | $31.77 | $31.54 | $31.75 | $31.75 | 1,405 |
2022-12-20 | $31.39 | $31.42 | $31.34 | $31.37 | $31.37 | 3,256 |
2022-12-19 | $31.07 | $31.07 | $30.94 | $30.94 | $30.94 | 1,116 |
2022-12-16 | $30.97 | $31.13 | $30.94 | $31.13 | $31.01 | 2,150 |
2022-12-15 | $31.35 | $31.41 | $31.35 | $31.36 | $31.24 | 5,161 |
2022-12-14 | $31.96 | $32.08 | $31.85 | $31.91 | $31.79 | 7,325 |
2022-12-13 | $32.08 | $32.10 | $31.90 | $31.94 | $31.82 | 2,748 |
2022-12-12 | $31.35 | $31.46 | $31.33 | $31.44 | $31.32 | 2,417 |
2022-12-09 | $31.50 | $31.55 | $31.34 | $31.34 | $31.21 | 5,660 |
2022-12-08 | $31.45 | $31.48 | $31.41 | $31.42 | $31.30 | 5,472 |
2022-12-07 | $31.44 | $31.44 | $31.30 | $31.32 | $31.20 | 34,173 |
2022-12-06 | $31.67 | $31.67 | $31.18 | $31.35 | $31.23 | 6,078 |
2022-12-05 | $32.01 | $32.01 | $31.48 | $31.48 | $31.36 | 3,098 |
2022-12-02 | $31.94 | $31.94 | $31.93 | $31.93 | $31.81 | 1,166 |
2022-12-01 | $32.09 | $32.13 | $31.95 | $32.05 | $31.92 | 26,940 |
2022-11-30 | $31.62 | $32.00 | $31.54 | $31.93 | $31.81 | 3,495 |
2022-11-29 | $31.59 | $31.66 | $31.49 | $31.54 | $31.42 | 4,452 |
2022-11-28 | $31.54 | $31.59 | $31.38 | $31.38 | $31.26 | 5,532 |
2022-11-25 | $31.76 | $31.77 | $31.65 | $31.66 | $31.53 | 1,449 |
2022-11-23 | $31.45 | $31.50 | $31.32 | $31.49 | $31.37 | 3,554 |
2022-11-22 | $31.10 | $31.20 | $31.06 | $31.20 | $31.08 | 3,038 |
2022-11-21 | $30.44 | $30.57 | $30.24 | $30.53 | $30.41 | 2,707 |
2022-11-18 | $30.61 | $30.72 | $30.61 | $30.72 | $30.60 | 1,350 |
2022-11-17 | $30.57 | $30.71 | $30.47 | $30.71 | $30.59 | 184,646 |
2022-11-16 | $30.77 | $30.79 | $30.69 | $30.74 | $30.62 | 3,336 |
2022-11-15 | $30.78 | $30.78 | $30.68 | $30.68 | $30.56 | 687 |
2022-11-14 | $30.67 | $30.70 | $30.44 | $30.44 | $30.33 | 2,877 |
2022-11-11 | $30.68 | $30.69 | $30.68 | $30.69 | $30.69 | 285 |
2022-11-10 | $30.48 | $30.50 | $30.43 | $30.50 | $30.50 | 2,291 |
2022-11-09 | $29.67 | $29.74 | $29.43 | $29.44 | $29.44 | 1,680 |
2022-11-08 | $30.13 | $30.20 | $30.03 | $30.07 | $30.07 | 1,670 |
2022-11-07 | $30.04 | $30.04 | $29.89 | $29.92 | $29.92 | 2,627 |
2022-11-04 | $29.95 | $29.95 | $29.66 | $29.85 | $29.85 | 3,705 |
2022-11-03 | $29.05 | $29.23 | $28.88 | $29.23 | $29.23 | 7,879 |
2022-11-02 | $29.54 | $29.75 | $29.17 | $29.17 | $29.17 | 2,177 |
2022-11-01 | $29.79 | $29.79 | $29.35 | $29.38 | $29.38 | 6,814 |
2022-10-31 | $29.23 | $29.23 | $29.11 | $29.20 | $29.20 | 3,606 |
2022-10-28 | $29.15 | $29.26 | $29.09 | $29.25 | $29.25 | 1,064 |
2022-10-27 | $29.32 | $29.32 | $29.02 | $29.02 | $29.02 | 1,953 |
2022-10-26 | $29.15 | $29.84 | $29.08 | $29.08 | $29.08 | 9,117 |
2022-10-25 | $28.59 | $28.83 | $28.59 | $28.81 | $28.81 | 5,354 |
2022-10-24 | $28.26 | $28.26 | $28.23 | $28.23 | $28.23 | 658 |
2022-10-21 | $28.13 | $28.21 | $28.09 | $28.21 | $28.21 | 1,239 |
2022-10-20 | $27.98 | $28.11 | $27.76 | $27.80 | $27.80 | 2,257 |
2022-10-19 | $27.74 | $27.79 | $27.72 | $27.72 | $27.72 | 1,512 |
2022-10-18 | $27.90 | $27.90 | $27.69 | $27.81 | $27.81 | 3,320 |
2022-10-17 | $27.93 | $27.94 | $27.78 | $27.78 | $27.78 | 3,533 |
2022-10-14 | $27.50 | $27.51 | $27.26 | $27.26 | $27.26 | 5,142 |
2022-10-13 | $27.11 | $27.86 | $27.11 | $27.86 | $27.86 | 13,366 |
2022-10-12 | $27.20 | $27.29 | $27.20 | $27.21 | $27.21 | 3,708 |
2022-10-11 | $27.36 | $27.73 | $27.28 | $27.42 | $27.42 | 13,681 |
2022-10-10 | $27.80 | $27.80 | $27.55 | $27.65 | $27.65 | 2,639 |
2022-10-07 | $28.02 | $28.02 | $27.88 | $27.88 | $27.88 | 716 |
2022-10-06 | $28.17 | $28.18 | $27.70 | $28.10 | $28.10 | 11,037 |
2022-10-05 | $28.45 | $28.47 | $28.45 | $28.46 | $28.46 | 439 |
2022-10-04 | $28.35 | $28.69 | $28.35 | $28.68 | $28.68 | 1,232 |
2022-10-03 | $27.75 | $27.88 | $27.75 | $27.77 | $27.77 | 1,241 |
2022-09-30 | $27.04 | $27.04 | $27.01 | $27.01 | $27.01 | 286 |
2022-09-29 | $28.76 | $28.76 | $27.08 | $27.24 | $27.24 | 2,561 |
2022-09-28 | $27.23 | $27.41 | $27.23 | $27.41 | $27.41 | 1,606 |
2022-09-27 | $27.14 | $27.16 | $26.70 | $26.83 | $26.83 | 9,690 |
2022-09-26 | $26.95 | $27.16 | $26.68 | $26.81 | $26.81 | 5,767 |
2022-09-23 | $27.83 | $27.83 | $27.32 | $27.34 | $27.34 | 2,127 |
2022-09-22 | $28.72 | $28.72 | $28.51 | $28.54 | $28.54 | 1,618 |
2022-09-21 | $28.78 | $28.78 | $28.49 | $28.49 | $28.49 | 3,001 |
2022-09-20 | $28.95 | $28.95 | $28.78 | $28.93 | $28.93 | 3,063 |
2022-09-19 | $28.95 | $29.24 | $28.95 | $29.24 | $29.24 | 1,911 |
2022-09-16 | $29.66 | $29.66 | $29.38 | $29.52 | $29.15 | 7,768 |
2022-09-15 | $29.92 | $29.92 | $29.72 | $29.76 | $29.39 | 1,586 |
2022-09-14 | $30.07 | $30.16 | $30.04 | $30.04 | $29.66 | 223 |
2022-09-13 | $30.25 | $30.25 | $29.92 | $29.92 | $29.54 | 2,007 |
2022-09-12 | $30.65 | $30.92 | $30.65 | $30.88 | $30.50 | 4,536 |
2022-09-09 | $30.24 | $30.38 | $30.24 | $30.38 | $30.00 | 574 |
2022-09-08 | $29.54 | $29.65 | $29.54 | $29.65 | $29.28 | 966 |
2022-09-07 | $29.25 | $29.53 | $29.25 | $29.53 | $29.53 | 1,812 |
2022-09-06 | $29.40 | $29.40 | $29.38 | $29.38 | $29.38 | 289 |
2022-09-02 | $30.04 | $30.04 | $29.48 | $29.48 | $29.48 | 1,039 |
2022-09-01 | $29.35 | $31.10 | $29.25 | $29.56 | $29.56 | 5,123 |
2022-08-31 | $30.13 | $30.15 | $29.91 | $29.91 | $29.91 | 3,457 |
2022-08-30 | $30.34 | $30.34 | $30.23 | $30.23 | $30.23 | 1,880 |
2022-08-29 | $30.51 | $30.73 | $30.46 | $30.62 | $30.62 | 1,724 |
2022-08-26 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 180 |
2022-08-25 | $31.13 | $31.22 | $31.11 | $31.22 | $31.22 | 1,503 |
2022-08-24 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 594 |
2022-08-23 | $30.96 | $30.96 | $30.90 | $30.90 | $30.90 | 390 |
2022-08-22 | $30.72 | $30.76 | $30.72 | $30.76 | $30.76 | 185 |
2022-08-19 | $31.14 | $31.19 | $31.12 | $31.14 | $31.14 | 14,702 |
2022-08-18 | $31.59 | $31.59 | $31.49 | $31.55 | $31.55 | 3,085 |
2022-08-17 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 241 |
2022-08-16 | $31.68 | $31.72 | $31.63 | $31.72 | $31.72 | 963 |
2022-08-15 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 208 |
2022-08-12 | $31.88 | $31.97 | $31.88 | $31.97 | $31.97 | 1,066 |
2022-08-11 | $31.90 | $31.92 | $31.75 | $31.75 | $31.75 | 385 |
2022-08-10 | $31.47 | $31.65 | $31.47 | $31.62 | $31.62 | 2,702 |
2022-08-09 | $30.90 | $30.90 | $30.89 | $30.89 | $30.89 | 137 |
2022-08-08 | $31.14 | $31.18 | $30.97 | $30.97 | $30.97 | 828 |
2022-08-05 | $30.69 | $30.87 | $30.69 | $30.87 | $30.87 | 432 |
2022-08-04 | $30.93 | $31.06 | $30.93 | $30.99 | $30.99 | 1,143 |
2022-08-03 | $30.91 | $31.14 | $30.91 | $31.01 | $31.01 | 5,979 |
2022-08-02 | $30.97 | $31.15 | $30.89 | $30.89 | $30.89 | 1,111 |
2022-08-01 | $31.45 | $32.04 | $31.23 | $31.33 | $31.33 | 6,555 |
2022-07-29 | $31.11 | $31.32 | $31.11 | $31.32 | $31.32 | 5,767 |
2022-07-28 | $30.77 | $30.86 | $30.67 | $30.80 | $30.80 | 1,562 |
2022-07-27 | $30.23 | $30.63 | $30.23 | $30.63 | $30.63 | 957 |
2022-07-26 | $30.09 | $30.12 | $29.93 | $29.98 | $29.98 | 1,373 |
2022-07-25 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 56 |
2022-07-22 | $29.83 | $29.87 | $29.83 | $29.87 | $29.87 | 748 |
2022-07-21 | $29.86 | $30.01 | $29.86 | $30.01 | $30.01 | 398 |
2022-07-20 | $29.87 | $29.87 | $29.73 | $29.82 | $29.82 | 1,388 |
2022-07-19 | $29.91 | $29.96 | $29.89 | $29.96 | $29.96 | 1,456 |
2022-07-18 | $29.41 | $30.59 | $29.13 | $29.13 | $29.13 | 9,166 |
2022-07-15 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 147 |
2022-07-14 | $28.47 | $28.47 | $28.24 | $28.42 | $28.42 | 1,073 |
2022-07-13 | $29.13 | $29.20 | $29.03 | $29.09 | $29.09 | 1,040 |
2022-07-12 | $29.31 | $29.33 | $29.13 | $29.13 | $29.13 | 2,731 |
2022-07-11 | $29.31 | $29.32 | $29.20 | $29.21 | $29.21 | 1,519 |
2022-07-08 | $29.59 | $29.62 | $29.59 | $29.61 | $29.61 | 745 |
2022-07-07 | $29.52 | $29.54 | $29.49 | $29.49 | $29.49 | 628 |
2022-07-06 | $28.84 | $28.99 | $28.84 | $28.99 | $28.99 | 224 |
2022-07-05 | $29.02 | $29.17 | $28.78 | $29.17 | $29.17 | 2,525 |
2022-07-01 | $29.78 | $29.92 | $29.50 | $29.92 | $29.92 | 1,159 |
2022-06-30 | $29.57 | $29.93 | $29.57 | $29.83 | $29.83 | 1,763 |
2022-06-29 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 15 |
2022-06-28 | $30.56 | $30.56 | $30.22 | $30.22 | $30.22 | 1,135 |
2022-06-27 | $30.21 | $30.37 | $30.20 | $30.27 | $30.27 | 1,347 |
2022-06-24 | $30.14 | $30.19 | $30.07 | $30.19 | $30.19 | 7,140 |
2022-06-23 | $29.93 | $29.94 | $29.25 | $29.48 | $29.48 | 10,791 |
2022-06-22 | $29.90 | $30.08 | $29.90 | $29.96 | $29.96 | 3,326 |
2022-06-21 | $30.17 | $30.26 | $30.17 | $30.24 | $30.24 | 1,292 |
2022-06-17 | $29.85 | $29.98 | $29.85 | $29.98 | $29.55 | 1,848 |
2022-06-16 | $30.24 | $30.41 | $30.24 | $30.26 | $29.84 | 627 |
2022-06-15 | $30.99 | $31.07 | $30.53 | $31.06 | $30.62 | 1,804 |
2022-06-14 | $30.55 | $30.60 | $30.49 | $30.60 | $30.17 | 948 |
2022-06-13 | $30.77 | $31.13 | $30.77 | $30.87 | $30.44 | 4,567 |
2022-06-10 | $31.77 | $32.01 | $31.77 | $31.88 | $31.43 | 2,223 |
2022-06-09 | $32.83 | $32.83 | $32.66 | $32.66 | $32.20 | 744 |
2022-06-08 | $33.62 | $34.15 | $33.35 | $33.35 | $32.88 | 7,120 |
2022-06-07 | $33.84 | $34.00 | $33.82 | $33.86 | $33.38 | 4,840 |
2022-06-06 | $33.94 | $33.94 | $33.70 | $33.70 | $33.22 | 517 |
2022-06-03 | $33.55 | $33.55 | $33.46 | $33.54 | $33.07 | 950 |
2022-06-02 | $33.89 | $33.92 | $33.85 | $33.92 | $33.44 | 990 |
2022-06-01 | $33.42 | $33.42 | $33.42 | $33.42 | $32.95 | 165 |
2022-05-31 | $33.68 | $33.89 | $33.66 | $33.66 | $33.18 | 1,497 |
2022-05-27 | $33.66 | $33.66 | $33.66 | $33.66 | $33.18 | 5 |
2022-05-26 | $33.26 | $33.26 | $33.26 | $33.26 | $32.79 | 505 |
2022-05-25 | $32.97 | $32.97 | $32.91 | $32.91 | $32.44 | 1,266 |
2022-05-24 | $32.69 | $32.83 | $32.69 | $32.83 | $32.37 | 4,633 |
2022-05-23 | $32.66 | $32.87 | $32.66 | $32.81 | $32.35 | 2,749 |
2022-05-20 | $32.11 | $32.17 | $32.11 | $32.17 | $31.71 | 3,017 |
2022-05-19 | $31.84 | $32.08 | $31.84 | $32.08 | $31.63 | 736 |
2022-05-18 | $32.35 | $32.44 | $31.91 | $31.91 | $31.46 | 5,599 |
2022-05-17 | $32.42 | $33.00 | $32.41 | $32.64 | $32.18 | 12,716 |
2022-05-16 | $31.99 | $31.99 | $31.99 | $31.99 | $31.54 | 144 |
2022-05-13 | $31.45 | $32.15 | $31.45 | $31.83 | $31.38 | 24,157 |
2022-05-12 | $30.89 | $31.20 | $30.87 | $31.14 | $30.70 | 41,655 |
2022-05-11 | $31.29 | $31.29 | $31.12 | $31.12 | $30.68 | 766 |
2022-05-10 | $31.14 | $31.21 | $30.96 | $31.17 | $30.73 | 1,544 |
2022-05-09 | $31.37 | $31.37 | $31.18 | $31.18 | $30.74 | 877 |
2022-05-06 | $32.04 | $32.20 | $32.04 | $32.20 | $31.75 | 1,812 |
2022-05-05 | $32.74 | $32.74 | $32.39 | $32.39 | $31.93 | 383 |
2022-05-04 | $33.31 | $33.31 | $33.31 | $33.31 | $32.84 | 50 |
2022-05-03 | $32.62 | $32.86 | $32.57 | $32.79 | $32.32 | 3,075 |
2022-05-02 | $32.32 | $32.41 | $32.23 | $32.41 | $31.95 | 473 |
2022-04-29 | $32.51 | $32.51 | $32.51 | $32.51 | $32.05 | 59 |
2022-04-28 | $32.82 | $32.90 | $32.82 | $32.90 | $32.44 | 129 |
2022-04-27 | $32.37 | $32.42 | $32.33 | $32.42 | $31.97 | 672 |
2022-04-26 | $32.44 | $32.44 | $32.24 | $32.24 | $31.78 | 527 |
2022-04-25 | $33.11 | $33.11 | $33.11 | $33.11 | $32.64 | 612 |
2022-04-22 | $33.40 | $33.40 | $33.40 | $33.40 | $32.93 | 193 |
2022-04-21 | $34.01 | $34.01 | $34.01 | $34.01 | $33.53 | 17 |
2022-04-20 | $34.48 | $34.48 | $34.48 | $34.48 | $33.99 | 217 |
2022-04-19 | $34.12 | $34.12 | $34.12 | $34.12 | $33.64 | 135 |
2022-04-18 | $34.05 | $34.05 | $34.05 | $34.05 | $33.56 | 489 |
2022-04-14 | $34.02 | $34.02 | $34.02 | $34.02 | $33.54 | 105 |
2022-04-13 | $34.07 | $34.07 | $34.07 | $34.07 | $33.59 | 419 |
2022-04-12 | $33.96 | $33.96 | $33.75 | $33.75 | $33.27 | 8,072 |
2022-04-11 | $34.04 | $34.04 | $33.99 | $33.99 | $33.51 | 272 |
2022-04-08 | $34.12 | $34.12 | $34.12 | $34.12 | $33.63 | 114 |
2022-04-07 | $34.06 | $34.16 | $34.06 | $34.15 | $33.67 | 970 |
2022-04-06 | $34.04 | $34.12 | $34.04 | $34.12 | $33.64 | 652 |
2022-04-05 | $34.52 | $34.52 | $34.52 | $34.52 | $34.03 | 383 |
2022-04-04 | $34.92 | $34.92 | $34.92 | $34.92 | $34.43 | 144 |
2022-04-01 | $34.79 | $34.82 | $34.62 | $34.82 | $34.33 | 1,193 |
2022-03-31 | $34.72 | $34.76 | $34.60 | $34.60 | $34.11 | 1,547 |
2022-03-30 | $35.08 | $35.08 | $35.03 | $35.03 | $34.53 | 811 |
2022-03-29 | $35.13 | $35.16 | $35.13 | $35.16 | $34.66 | 235 |
2022-03-28 | $34.31 | $34.54 | $34.31 | $34.54 | $34.05 | 1,764 |
2022-03-25 | $34.57 | $34.66 | $34.56 | $34.66 | $34.17 | 517 |
2022-03-24 | $34.36 | $34.85 | $34.36 | $34.50 | $34.01 | 3,618 |
2022-03-23 | $34.34 | $34.34 | $34.34 | $34.34 | $33.85 | 302 |
2022-03-22 | $34.81 | $34.82 | $34.81 | $34.82 | $34.33 | 517 |
2022-03-21 | $34.50 | $34.56 | $34.31 | $34.39 | $33.90 | 3,719 |
2022-03-18 | $34.20 | $34.80 | $34.20 | $34.69 | $33.97 | 1,019 |
2022-03-17 | $34.10 | $34.44 | $33.98 | $34.35 | $33.63 | 2,493 |
2022-03-16 | $33.78 | $34.06 | $33.78 | $34.06 | $33.35 | 985 |
2022-03-15 | $32.40 | $32.61 | $32.33 | $32.61 | $31.93 | 629 |
2022-03-14 | $32.29 | $32.29 | $32.29 | $32.29 | $31.62 | 205 |
2022-03-11 | $32.00 | $32.00 | $32.00 | $32.00 | $31.33 | 151 |
2022-03-10 | $32.10 | $32.32 | $32.10 | $32.32 | $31.65 | 500 |
2022-03-09 | $32.14 | $32.77 | $32.14 | $32.56 | $31.88 | 8,343 |
2022-03-08 | $30.73 | $30.94 | $30.63 | $30.90 | $30.25 | 2,397 |
2022-03-07 | $31.80 | $31.80 | $30.79 | $30.98 | $30.33 | 2,065 |
2022-03-04 | $31.68 | $31.94 | $31.64 | $31.94 | $31.28 | 1,704 |
2022-03-03 | $32.89 | $32.99 | $32.89 | $32.99 | $32.31 | 1,832 |
2022-03-02 | $33.37 | $33.62 | $33.37 | $33.62 | $32.92 | 1,951 |
2022-03-01 | $33.63 | $33.63 | $32.91 | $32.98 | $32.29 | 1,334 |
2022-02-28 | $33.93 | $33.93 | $33.93 | $33.93 | $33.22 | 102 |
2022-02-25 | $34.56 | $34.56 | $34.56 | $34.56 | $33.84 | 48 |
2022-02-24 | $32.81 | $33.58 | $32.01 | $33.58 | $32.88 | 19,935 |
2022-02-23 | $34.36 | $34.41 | $33.47 | $34.02 | $33.31 | 9,775 |
2022-02-22 | $34.32 | $34.40 | $34.32 | $34.35 | $33.63 | 1,533 |
2022-02-18 | $34.91 | $34.91 | $34.77 | $34.77 | $34.04 | 373 |
2022-02-17 | $35.41 | $35.41 | $34.98 | $34.98 | $34.25 | 968 |
2022-02-16 | $35.48 | $35.61 | $35.42 | $35.61 | $34.87 | 528 |
2022-02-15 | $35.45 | $35.49 | $35.45 | $35.49 | $34.75 | 725 |
2022-02-14 | $34.77 | $34.77 | $34.77 | $34.77 | $34.04 | 170 |
2022-02-11 | $35.65 | $35.65 | $35.01 | $35.05 | $34.32 | 615 |
2022-02-10 | $35.74 | $35.74 | $35.74 | $35.74 | $35.00 | 362 |
2022-02-09 | $36.38 | $36.40 | $36.38 | $36.40 | $35.65 | 362 |
2022-02-08 | $35.41 | $35.66 | $35.41 | $35.66 | $34.92 | 889 |
2022-02-07 | $35.55 | $35.55 | $35.46 | $35.46 | $34.72 | 641 |
2022-02-04 | $35.42 | $35.50 | $35.42 | $35.48 | $34.74 | 1,070 |
2022-02-03 | $35.43 | $35.43 | $35.43 | $35.43 | $34.69 | 107 |
2022-02-02 | $36.04 | $36.19 | $36.04 | $36.14 | $35.39 | 817 |
2022-02-01 | $35.66 | $35.82 | $35.66 | $35.79 | $35.04 | 8,874 |
2022-01-31 | $35.42 | $35.42 | $35.42 | $35.42 | $34.68 | 53 |
2022-01-28 | $34.39 | $34.60 | $34.25 | $34.60 | $33.88 | 2,986 |
2022-01-27 | $34.43 | $34.43 | $34.43 | $34.43 | $33.71 | 83 |
2022-01-26 | $35.25 | $35.52 | $34.63 | $34.78 | $34.06 | 3,551 |
2022-01-25 | $34.76 | $34.99 | $34.76 | $34.80 | $34.08 | 1,729 |
2022-01-24 | $34.48 | $35.12 | $34.02 | $35.12 | $34.38 | 2,000 |
2022-01-21 | $35.94 | $35.94 | $35.71 | $35.72 | $34.98 | 1,556 |
2022-01-20 | $36.80 | $37.00 | $36.33 | $36.33 | $35.58 | 2,643 |
2022-01-19 | $36.68 | $36.68 | $36.60 | $36.60 | $35.83 | 581 |
2022-01-18 | $37.13 | $37.13 | $36.73 | $36.73 | $35.96 | 2,162 |
2022-01-14 | $37.29 | $37.43 | $37.29 | $37.35 | $36.57 | 1,178 |
2022-01-13 | $37.60 | $37.61 | $37.60 | $37.61 | $36.83 | 281 |
2022-01-12 | $37.77 | $37.85 | $37.77 | $37.84 | $37.05 | 243 |
2022-01-11 | $37.26 | $37.26 | $37.26 | $37.26 | $36.49 | 146 |
2022-01-10 | $36.89 | $36.89 | $36.79 | $36.79 | $36.02 | 886 |
2022-01-07 | $37.46 | $37.47 | $37.46 | $37.47 | $36.69 | 206 |
2022-01-06 | $37.34 | $37.44 | $37.34 | $37.34 | $36.56 | 1,622 |
2022-01-05 | $37.51 | $37.51 | $37.51 | $37.51 | $36.73 | 225 |
2022-01-04 | $37.72 | $37.92 | $37.72 | $37.83 | $37.04 | 6,549 |
2022-01-03 | $37.43 | $37.56 | $37.43 | $37.45 | $36.67 | 2,407 |
2021-12-31 | $37.38 | $37.38 | $37.38 | $37.38 | $36.60 | 66 |
2021-12-30 | $37.36 | $37.36 | $37.36 | $37.36 | $36.58 | 230 |
2021-12-29 | $37.56 | $37.56 | $37.46 | $37.46 | $36.68 | 1,192 |
2021-12-28 | $37.57 | $37.59 | $37.44 | $37.44 | $36.66 | 2,438 |
2021-12-27 | $37.41 | $38.09 | $37.40 | $37.47 | $36.69 | 11,901 |
2021-12-23 | $37.09 | $37.09 | $37.07 | $37.07 | $36.30 | 519 |
2021-12-22 | $36.67 | $36.76 | $36.67 | $36.76 | $36.00 | 207 |
2021-12-21 | $36.39 | $36.39 | $36.33 | $36.33 | $35.57 | 1,576 |
2021-12-20 | $35.79 | $35.95 | $35.79 | $35.95 | $35.20 | 2,000 |
2021-12-17 | $36.39 | $36.40 | $36.33 | $36.33 | $35.36 | 830 |
2021-12-16 | $36.86 | $36.86 | $36.86 | $36.86 | $35.87 | 17 |
2021-12-15 | $36.32 | $36.99 | $36.32 | $36.99 | $36.00 | 592 |
2021-12-14 | $35.99 | $36.22 | $35.99 | $36.16 | $35.19 | 749 |
2021-12-13 | $36.74 | $36.74 | $36.43 | $36.43 | $35.46 | 880 |
2021-12-10 | $36.94 | $36.94 | $36.94 | $36.94 | $35.95 | 16 |
2021-12-09 | $36.85 | $36.90 | $36.85 | $36.90 | $35.91 | 400 |
2021-12-08 | $37.29 | $37.30 | $37.28 | $37.30 | $36.31 | 6,796 |
2021-12-07 | $37.21 | $37.21 | $37.21 | $37.21 | $36.21 | 126 |
2021-12-06 | $36.15 | $36.28 | $36.15 | $36.20 | $35.23 | 587 |
2021-12-03 | $36.08 | $36.08 | $36.08 | $36.08 | $35.11 | 47 |
2021-12-02 | $36.28 | $36.28 | $36.28 | $36.28 | $35.31 | 373 |
2021-12-01 | $36.28 | $36.28 | $35.87 | $35.87 | $34.91 | 398 |
2021-11-30 | $35.75 | $36.00 | $35.75 | $36.00 | $35.04 | 949 |
2021-11-29 | $36.30 | $36.52 | $36.17 | $36.48 | $35.50 | 3,187 |
2021-11-26 | $36.41 | $36.41 | $36.09 | $36.09 | $35.12 | 1,761 |
2021-11-24 | $37.06 | $37.12 | $36.96 | $37.09 | $36.10 | 581 |
2021-11-23 | $37.25 | $37.32 | $37.25 | $37.32 | $36.32 | 215 |
2021-11-22 | $37.83 | $37.83 | $37.57 | $37.57 | $36.57 | 393 |
2021-11-19 | $37.99 | $37.99 | $37.86 | $37.86 | $36.84 | 499 |
2021-11-18 | $38.06 | $38.17 | $38.06 | $38.17 | $37.15 | 3,015 |
2021-11-17 | $38.01 | $38.01 | $37.97 | $37.97 | $36.96 | 576 |
2021-11-16 | $38.15 | $38.15 | $38.11 | $38.11 | $37.09 | 361 |
2021-11-15 | $38.15 | $38.15 | $38.15 | $38.15 | $37.13 | 656 |
2021-11-12 | $38.00 | $38.29 | $38.00 | $38.26 | $37.24 | 5,936 |
2021-11-11 | $37.70 | $37.70 | $37.70 | $37.70 | $36.69 | 154 |
2021-11-10 | $37.41 | $37.41 | $37.41 | $37.41 | $36.41 | 68 |
2021-11-09 | $38.13 | $38.13 | $37.98 | $37.98 | $36.96 | 370 |
2021-11-08 | $38.09 | $38.18 | $38.08 | $38.08 | $37.06 | 1,272 |
2021-11-05 | $37.96 | $37.96 | $37.92 | $37.92 | $36.91 | 521 |
2021-11-04 | $37.90 | $37.90 | $37.90 | $37.90 | $36.89 | 1,281 |
2021-11-03 | $37.62 | $37.91 | $37.62 | $37.90 | $36.88 | 2,251 |
2021-11-02 | $37.53 | $37.53 | $37.49 | $37.49 | $36.49 | 424 |
2021-11-01 | $37.62 | $37.62 | $37.33 | $37.50 | $36.49 | 18,426 |
2021-10-29 | $37.11 | $37.18 | $37.04 | $37.17 | $36.18 | 13,206 |
2021-10-28 | $37.29 | $37.41 | $37.27 | $37.40 | $36.40 | 198,042 |
2021-10-27 | $37.24 | $37.33 | $36.98 | $36.98 | $35.99 | 6,095 |
2021-10-26 | $37.32 | $37.32 | $37.12 | $37.12 | $36.13 | 379 |
2021-10-25 | $37.01 | $37.01 | $37.01 | $37.01 | $36.02 | 4 |
2021-10-22 | $37.02 | $37.09 | $37.02 | $37.09 | $36.09 | 366 |
2021-10-21 | $36.81 | $36.84 | $36.76 | $36.80 | $35.82 | 2,876 |
2021-10-20 | $36.94 | $36.94 | $36.94 | $36.94 | $35.96 | 62 |
2021-10-19 | $36.95 | $36.95 | $36.95 | $36.95 | $35.96 | 281 |
2021-10-18 | $36.69 | $36.69 | $36.69 | $36.69 | $35.71 | 96 |
2021-10-15 | $36.67 | $36.77 | $36.67 | $36.77 | $35.79 | 389 |
2021-10-14 | $36.44 | $36.50 | $36.38 | $36.47 | $35.50 | 6,806 |
2021-10-13 | $35.92 | $36.06 | $35.92 | $36.00 | $35.03 | 3,044 |
2021-10-12 | $35.44 | $35.56 | $35.44 | $35.46 | $34.51 | 1,032 |
2021-10-11 | $35.54 | $35.54 | $35.28 | $35.28 | $34.34 | 662 |
2021-10-08 | $35.43 | $35.47 | $35.30 | $35.37 | $34.42 | 10,135 |
2021-10-07 | $35.46 | $35.49 | $35.38 | $35.38 | $34.43 | 3,308 |
2021-10-06 | $34.96 | $34.98 | $34.96 | $34.97 | $34.03 | 489 |
2021-10-05 | $35.36 | $35.43 | $35.28 | $35.28 | $34.33 | 11,805 |
2021-10-04 | $34.82 | $35.01 | $34.82 | $34.86 | $33.93 | 2,786 |
2021-10-01 | $35.12 | $36.04 | $35.02 | $35.38 | $34.43 | 38,633 |
2021-09-30 | $35.15 | $35.44 | $35.15 | $35.25 | $34.30 | 174,795 |
2021-09-29 | $35.31 | $35.31 | $35.31 | $35.31 | $34.36 | 12 |
2021-09-28 | $35.54 | $35.54 | $35.15 | $35.50 | $34.55 | 418 |
2021-09-27 | $36.54 | $36.54 | $36.54 | $36.54 | $35.57 | 61 |
2021-09-24 | $36.79 | $36.79 | $36.79 | $36.79 | $35.81 | 352 |
2021-09-23 | $37.13 | $37.13 | $37.13 | $37.13 | $36.14 | 114 |
2021-09-22 | $36.59 | $36.71 | $36.57 | $36.57 | $35.59 | 652 |
2021-09-21 | $36.34 | $36.34 | $36.34 | $36.34 | $35.37 | 71 |
2021-09-20 | $35.95 | $36.11 | $35.95 | $36.11 | $35.15 | 239 |
2021-09-17 | $37.10 | $37.10 | $37.07 | $37.07 | $35.90 | 512 |
2021-09-16 | $37.42 | $37.54 | $37.42 | $37.54 | $36.36 | 414 |
2021-09-15 | $37.48 | $37.63 | $37.39 | $37.63 | $36.45 | 671 |
2021-09-14 | $37.48 | $37.53 | $37.41 | $37.41 | $36.24 | 1,491 |
2021-09-13 | $37.39 | $37.39 | $37.39 | $37.39 | $36.22 | 18 |
2021-09-10 | $37.49 | $37.49 | $37.19 | $37.19 | $36.03 | 1,154 |
2021-09-09 | $37.25 | $37.25 | $37.13 | $37.13 | $35.97 | 318 |
2021-09-08 | $37.13 | $37.13 | $37.13 | $37.13 | $35.97 | 22 |
2021-09-07 | $37.52 | $37.52 | $37.48 | $37.50 | $36.33 | 678 |
2021-09-03 | $37.26 | $37.33 | $37.26 | $37.29 | $36.12 | 1,182 |
2021-09-02 | $36.82 | $36.82 | $36.82 | $36.82 | $35.66 | 94 |
2021-09-01 | $36.43 | $36.43 | $36.43 | $36.43 | $35.29 | 82 |
2021-08-31 | $36.25 | $36.25 | $36.06 | $36.06 | $34.93 | 154 |
2021-08-30 | $35.96 | $35.96 | $35.96 | $35.96 | $34.83 | 2 |
2021-08-27 | $35.78 | $35.78 | $35.78 | $35.78 | $34.66 | 3 |
2021-08-26 | $35.51 | $35.51 | $35.41 | $35.41 | $34.30 | 215 |
2021-08-25 | $35.65 | $35.65 | $35.65 | $35.65 | $34.53 | 15 |
2021-08-24 | $35.39 | $35.70 | $35.39 | $35.66 | $34.54 | 761 |
2021-08-23 | $35.34 | $35.34 | $35.34 | $35.34 | $34.23 | 34 |
2021-08-20 | $34.75 | $34.75 | $34.75 | $34.75 | $33.66 | 151 |
2021-08-19 | $34.54 | $34.55 | $34.54 | $34.55 | $33.46 | 208 |
2021-08-18 | $34.72 | $34.72 | $34.72 | $34.72 | $33.63 | 11 |
2021-08-17 | $34.70 | $34.70 | $34.70 | $34.70 | $33.61 | 1 |
2021-08-16 | $34.94 | $34.94 | $34.92 | $34.92 | $33.83 | 235 |
2021-08-13 | $35.21 | $35.21 | $35.21 | $35.21 | $34.11 | 16 |
2021-08-12 | $35.11 | $35.11 | $35.06 | $35.06 | $33.96 | 243 |
2021-08-11 | $35.14 | $35.14 | $35.14 | $35.14 | $34.03 | 3 |
2021-08-10 | $35.07 | $35.07 | $35.07 | $35.07 | $33.97 | 12 |
2021-08-09 | $35.12 | $35.12 | $35.12 | $35.12 | $34.02 | 60 |
2021-08-06 | $35.05 | $35.05 | $35.05 | $35.05 | $33.95 | 3 |
2021-08-05 | $35.36 | $35.36 | $35.36 | $35.36 | $34.25 | 1 |
2021-08-04 | $35.19 | $35.19 | $35.19 | $35.19 | $34.09 | 11 |
2021-08-03 | $35.05 | $35.08 | $35.05 | $35.08 | $33.99 | 202 |
2021-08-02 | $35.01 | $35.01 | $34.91 | $34.91 | $33.81 | 682 |
2021-07-30 | $34.52 | $34.52 | $34.52 | $34.52 | $33.43 | 153 |
2021-07-29 | $34.77 | $34.77 | $34.77 | $34.77 | $33.68 | 3 |
2021-07-28 | $34.34 | $34.45 | $34.34 | $34.45 | $33.37 | 224 |
2021-07-27 | $34.61 | $34.61 | $34.17 | $34.17 | $33.10 | 665 |
2021-07-26 | $34.56 | $34.63 | $34.56 | $34.63 | $33.55 | 136 |
2021-07-23 | $34.80 | $34.87 | $34.80 | $34.84 | $33.75 | 2,560 |
2021-07-22 | $34.57 | $34.62 | $34.26 | $34.62 | $33.53 | 944 |
2021-07-21 | $34.36 | $34.36 | $34.36 | $34.36 | $33.29 | 77 |
2021-07-20 | $33.74 | $33.74 | $33.74 | $33.74 | $32.68 | 3 |
2021-07-19 | $33.41 | $33.41 | $33.36 | $33.36 | $32.31 | 310 |
2021-07-16 | $33.94 | $33.94 | $33.74 | $33.74 | $32.68 | 168 |
2021-07-15 | $34.04 | $34.04 | $34.04 | $34.04 | $32.98 | 10 |
2021-07-14 | $34.47 | $34.47 | $34.47 | $34.47 | $33.39 | 7 |
2021-07-13 | $34.41 | $34.41 | $34.41 | $34.41 | $33.33 | 3 |
2021-07-12 | $34.47 | $34.55 | $34.47 | $34.55 | $33.47 | 624 |
2021-07-09 | $34.26 | $34.26 | $34.26 | $34.26 | $33.19 | 8 |
2021-07-08 | $33.72 | $33.75 | $33.63 | $33.63 | $32.58 | 590 |
2021-07-07 | $34.24 | $34.24 | $34.24 | $34.24 | $33.17 | 79 |
2021-07-06 | $34.01 | $34.01 | $34.01 | $34.01 | $32.94 | 9 |
2021-07-02 | $33.98 | $33.98 | $33.98 | $33.98 | $32.92 | 46 |
2021-07-01 | $33.82 | $33.82 | $33.78 | $33.78 | $32.73 | 260 |
2021-06-30 | $33.83 | $33.83 | $33.83 | $33.83 | $32.77 | 161 |
2021-06-29 | $34.26 | $34.26 | $34.26 | $34.26 | $33.18 | 56 |
2021-06-28 | $34.18 | $34.18 | $34.09 | $34.09 | $33.02 | 252 |
2021-06-25 | $34.10 | $34.15 | $34.10 | $34.11 | $33.05 | 364 |
2021-06-24 | $34.10 | $34.10 | $34.10 | $34.10 | $33.03 | 223 |
2021-06-23 | $33.72 | $33.72 | $33.57 | $33.57 | $32.52 | 1,158 |
2021-06-22 | $33.82 | $33.82 | $33.82 | $33.82 | $32.76 | 14 |
2021-06-21 | $33.61 | $33.67 | $33.52 | $33.67 | $32.61 | 2,689 |
2021-06-18 | $33.55 | $33.61 | $33.53 | $33.53 | $32.35 | 369 |
2021-06-17 | $33.95 | $33.95 | $33.95 | $33.95 | $32.75 | 21 |
2021-06-16 | $34.01 | $34.01 | $34.00 | $34.00 | $32.80 | 238 |
2021-06-15 | $34.03 | $34.03 | $34.03 | $34.03 | $32.83 | 0 |
2021-06-14 | $34.09 | $34.09 | $34.09 | $34.09 | $32.89 | 482 |
2021-06-11 | $33.74 | $33.84 | $33.74 | $33.84 | $32.65 | 482 |
2021-06-10 | $33.74 | $33.74 | $33.73 | $33.73 | $32.54 | 245 |
2021-06-09 | $33.46 | $33.46 | $33.46 | $33.46 | $32.28 | 18 |
2021-06-08 | $33.69 | $33.69 | $33.69 | $33.69 | $32.51 | 3 |
2021-06-07 | $33.71 | $33.71 | $33.71 | $33.71 | $32.52 | 164 |
2021-06-04 | $33.66 | $33.66 | $33.66 | $33.66 | $32.47 | 122 |
2021-06-03 | $33.28 | $33.28 | $33.23 | $33.23 | $32.06 | 1,502 |
2021-06-02 | $33.54 | $33.58 | $33.54 | $33.58 | $32.39 | 815 |
2021-06-01 | $34.04 | $34.04 | $33.72 | $33.72 | $32.53 | 618 |
2021-05-28 | $33.73 | $33.76 | $33.65 | $33.65 | $32.46 | 1,122 |
2021-05-27 | $33.48 | $33.48 | $33.48 | $33.48 | $32.30 | 30 |
2021-05-26 | $33.32 | $33.32 | $33.32 | $33.32 | $32.15 | 1,079 |
2021-05-25 | $33.35 | $33.37 | $32.78 | $33.31 | $32.13 | 19,202 |
2021-05-24 | $33.20 | $33.21 | $33.16 | $33.17 | $32.00 | 400 |
2021-05-21 | $32.92 | $32.92 | $32.92 | $32.92 | $31.76 | 21 |
2021-05-20 | $32.85 | $32.88 | $32.85 | $32.88 | $31.72 | 283 |
2021-05-19 | $32.15 | $32.15 | $32.15 | $32.15 | $31.02 | 461 |
2021-05-18 | $32.57 | $32.57 | $32.41 | $32.41 | $31.27 | 461 |
2021-05-17 | $32.03 | $32.03 | $32.03 | $32.03 | $30.90 | 39 |
2021-05-14 | $32.21 | $32.31 | $32.21 | $32.31 | $31.17 | 787 |
2021-05-13 | $31.54 | $31.59 | $31.26 | $31.59 | $30.48 | 1,378 |
2021-05-12 | $31.78 | $31.78 | $31.60 | $31.60 | $30.49 | 1,068 |
2021-05-11 | $32.69 | $32.69 | $32.69 | $32.69 | $31.54 | 94 |
2021-05-10 | $33.23 | $33.23 | $33.23 | $33.23 | $32.06 | 99 |
2021-05-07 | $33.71 | $33.74 | $33.71 | $33.74 | $32.55 | 387 |
2021-05-06 | $33.33 | $33.39 | $33.33 | $33.39 | $32.21 | 126 |
2021-05-05 | $33.57 | $33.57 | $33.57 | $33.57 | $32.39 | 7 |
2021-05-04 | $32.99 | $33.13 | $32.99 | $33.13 | $31.96 | 695 |
2021-05-03 | $33.90 | $33.90 | $33.90 | $33.90 | $32.70 | 14 |
2021-04-30 | $33.75 | $33.75 | $33.65 | $33.65 | $32.47 | 182 |
2021-04-29 | $34.36 | $34.36 | $34.21 | $34.21 | $33.00 | 1,737 |
2021-04-28 | $34.48 | $34.48 | $34.48 | $34.48 | $33.26 | 224 |
2021-04-27 | $34.50 | $34.50 | $34.50 | $34.50 | $33.28 | 24 |
2021-04-26 | $34.56 | $34.59 | $34.25 | $34.59 | $33.37 | 1,993 |
2021-04-23 | $34.44 | $34.54 | $34.44 | $34.54 | $33.32 | 109 |
2021-04-22 | $34.32 | $34.32 | $34.04 | $34.04 | $32.84 | 236 |
2021-04-21 | $33.80 | $33.91 | $33.80 | $33.91 | $32.71 | 363 |
2021-04-20 | $33.54 | $33.54 | $33.54 | $33.54 | $32.36 | 46 |
2021-04-19 | $34.15 | $34.15 | $34.15 | $34.15 | $32.95 | 54 |
2021-04-16 | $34.42 | $34.48 | $34.42 | $34.48 | $33.26 | 1,283 |
2021-04-15 | $34.27 | $34.27 | $34.27 | $34.27 | $33.07 | 139 |
2021-04-14 | $33.90 | $33.90 | $33.90 | $33.90 | $32.71 | 109 |
2021-04-13 | $34.00 | $34.00 | $34.00 | $34.00 | $32.80 | 92 |
2021-04-12 | $33.64 | $33.64 | $33.64 | $33.64 | $32.46 | 92 |
2021-04-09 | $34.03 | $34.03 | $34.03 | $34.03 | $32.83 | 51 |
2021-04-08 | $33.90 | $33.90 | $33.90 | $33.90 | $32.71 | 119 |
2021-04-07 | $33.41 | $33.41 | $33.41 | $33.41 | $32.23 | 5 |
2021-04-06 | $33.46 | $33.47 | $32.90 | $33.47 | $32.29 | 3,029 |
2021-04-05 | $33.69 | $33.73 | $33.67 | $33.73 | $32.54 | 1,383 |
2021-04-01 | $33.06 | $33.29 | $33.06 | $33.29 | $32.12 | 302 |
2021-03-31 | $32.52 | $32.52 | $32.52 | $32.52 | $31.37 | 16 |
2021-03-30 | $32.19 | $32.19 | $32.19 | $32.19 | $31.06 | 14 |
2021-03-29 | $32.32 | $32.32 | $32.32 | $32.32 | $31.18 | 69 |
2021-03-26 | $32.58 | $32.58 | $32.58 | $32.58 | $31.43 | 67 |
2021-03-25 | $31.91 | $31.91 | $31.91 | $31.91 | $30.78 | 78 |
2021-03-24 | $32.00 | $32.11 | $31.82 | $31.82 | $30.69 | 960 |
2021-03-23 | $32.38 | $32.38 | $32.13 | $32.15 | $31.02 | 291 |
2021-03-22 | $32.55 | $32.55 | $32.55 | $32.55 | $31.40 | 16 |
2021-03-19 | $32.64 | $32.64 | $32.64 | $32.64 | $31.35 | 113 |
2021-03-18 | $32.64 | $32.65 | $32.42 | $32.42 | $31.14 | 3,258 |
2021-03-17 | $32.39 | $32.82 | $32.38 | $32.81 | $31.51 | 3,273 |
2021-03-16 | $32.84 | $32.84 | $32.67 | $32.76 | $31.46 | 6,729 |
2021-03-15 | $32.40 | $32.50 | $32.40 | $32.50 | $31.21 | 11,796 |
2021-03-12 | $32.29 | $32.39 | $32.27 | $32.39 | $31.11 | 3,567 |
2021-03-11 | $32.25 | $32.45 | $32.24 | $32.42 | $31.13 | 4,095 |
2021-03-10 | $31.94 | $31.94 | $31.89 | $31.89 | $30.63 | 258 |
2021-03-09 | $31.85 | $31.98 | $31.84 | $31.91 | $30.65 | 2,807 |
2021-03-08 | $31.61 | $31.61 | $31.14 | $31.14 | $29.90 | 3,018 |
2021-03-05 | $31.70 | $31.85 | $31.70 | $31.85 | $30.59 | 1,855 |
2021-03-04 | $31.76 | $31.76 | $31.76 | $31.76 | $30.50 | 110 |
2021-03-03 | $32.82 | $32.82 | $32.51 | $32.51 | $31.22 | 1,440 |
2021-03-02 | $33.16 | $33.18 | $32.88 | $33.18 | $31.87 | 2,036 |
2021-03-01 | $33.02 | $33.33 | $33.02 | $33.28 | $31.95 | 505 |
2021-02-26 | $32.88 | $32.88 | $32.76 | $32.76 | $31.46 | 565 |
2021-02-25 | $33.14 | $33.14 | $33.14 | $33.14 | $31.82 | 124 |
2021-02-24 | $33.68 | $33.88 | $33.68 | $33.85 | $32.51 | 1,594 |
2021-02-23 | $34.16 | $34.22 | $34.16 | $34.20 | $32.84 | 2,511 |
2021-02-22 | $34.61 | $34.61 | $34.61 | $34.61 | $33.24 | 388 |
2021-02-19 | $35.26 | $35.26 | $35.20 | $35.20 | $33.80 | 412 |
2021-02-18 | $35.13 | $35.18 | $35.05 | $35.05 | $33.66 | 6,202 |
2021-02-17 | $35.32 | $35.32 | $35.05 | $35.29 | $33.89 | 695 |
2021-02-16 | $35.65 | $35.65 | $35.59 | $35.59 | $34.18 | 1,042 |
2021-02-12 | $35.40 | $35.54 | $35.40 | $35.53 | $34.12 | 1,307 |
2021-02-11 | $35.21 | $35.64 | $35.21 | $35.36 | $33.96 | 21,897 |
2021-02-10 | $35.23 | $35.23 | $34.83 | $34.83 | $33.45 | 3,031 |
2021-02-09 | $34.90 | $34.90 | $34.87 | $34.87 | $33.49 | 236 |
2021-02-08 | $34.77 | $34.77 | $34.46 | $34.48 | $33.11 | 4,891 |
2021-02-05 | $34.24 | $34.24 | $34.23 | $34.24 | $32.88 | 705 |
2021-02-04 | $34.06 | $34.06 | $34.06 | $34.06 | $32.70 | 58 |
2021-02-03 | $34.08 | $34.18 | $33.98 | $34.11 | $32.76 | 4,042 |
2021-02-02 | $34.11 | $34.13 | $34.05 | $34.13 | $32.77 | 1,767 |
2021-02-01 | $33.66 | $33.82 | $33.66 | $33.82 | $32.48 | 1,398 |
2021-01-29 | $33.26 | $33.26 | $33.26 | $33.26 | $31.94 | 515 |
2021-01-28 | $33.89 | $33.97 | $33.84 | $33.84 | $32.50 | 990 |
2021-01-27 | $33.71 | $33.71 | $33.71 | $33.71 | $32.37 | 241 |
2021-01-26 | $34.76 | $34.76 | $34.68 | $34.68 | $33.30 | 201 |
2021-01-25 | $34.88 | $35.01 | $34.88 | $35.01 | $33.62 | 240 |
2021-01-22 | $34.74 | $34.85 | $34.74 | $34.82 | $33.44 | 2,000 |
2021-01-21 | $34.77 | $34.85 | $34.72 | $34.84 | $33.46 | 727 |
2021-01-20 | $34.45 | $34.77 | $34.45 | $34.61 | $33.24 | 3,029 |
2021-01-19 | $34.29 | $34.29 | $34.29 | $34.29 | $32.93 | 26 |
2021-01-15 | $33.89 | $33.99 | $33.89 | $33.93 | $32.58 | 332 |
2021-01-14 | $34.45 | $34.45 | $34.37 | $34.37 | $33.01 | 592 |
2021-01-13 | $34.15 | $34.28 | $34.15 | $34.26 | $32.90 | 2,541 |
2021-01-12 | $33.98 | $34.12 | $33.98 | $34.12 | $32.77 | 289 |
2021-01-11 | $34.09 | $34.09 | $34.05 | $34.05 | $32.70 | 652 |
2021-01-08 | $34.28 | $34.38 | $34.28 | $34.38 | $33.01 | 343 |
2021-01-07 | $33.83 | $33.95 | $33.83 | $33.90 | $32.55 | 2,525 |
2021-01-06 | $33.82 | $33.86 | $33.80 | $33.80 | $32.46 | 1,845 |
2021-01-05 | $33.85 | $34.04 | $33.85 | $34.02 | $32.67 | 1,687 |
2021-01-04 | $33.98 | $33.98 | $33.66 | $33.68 | $32.35 | 542 |
2020-12-31 | $33.42 | $33.42 | $33.34 | $33.34 | $32.02 | 588 |
2020-12-30 | $33.70 | $33.70 | $33.56 | $33.56 | $32.23 | 1,750 |
2020-12-29 | $33.42 | $33.46 | $33.42 | $33.46 | $32.13 | 323 |
2020-12-28 | $33.48 | $33.48 | $33.12 | $33.14 | $31.82 | 3,404 |
2020-12-24 | $33.00 | $33.00 | $33.00 | $33.00 | $31.69 | 1,294 |
2020-12-23 | $33.04 | $33.04 | $33.03 | $33.03 | $31.72 | 1,294 |
2020-12-22 | $32.83 | $32.87 | $32.83 | $32.87 | $31.56 | 1,943 |
2020-12-21 | $32.58 | $32.85 | $32.58 | $32.85 | $31.55 | 208 |
2020-12-18 | $33.18 | $33.18 | $33.18 | $33.18 | $31.72 | 2 |
2020-12-17 | $33.19 | $33.19 | $33.19 | $33.19 | $31.73 | 72 |
2020-12-16 | $31.93 | $32.74 | $31.93 | $32.74 | $31.31 | 2,388 |
2020-12-15 | $32.36 | $32.40 | $32.03 | $32.40 | $30.98 | 13,068 |
2020-12-14 | $32.39 | $32.52 | $32.27 | $32.32 | $30.90 | 1,584 |
2020-12-11 | $32.25 | $32.25 | $32.25 | $32.25 | $30.83 | 25 |
2020-12-10 | $32.20 | $32.27 | $32.20 | $32.27 | $30.85 | 529 |
2020-12-09 | $32.22 | $32.22 | $32.16 | $32.20 | $30.79 | 418 |
2020-12-08 | $32.35 | $32.35 | $32.35 | $32.35 | $30.93 | 81 |
2020-12-07 | $32.09 | $32.17 | $32.09 | $32.12 | $30.71 | 817 |
2020-12-04 | $32.10 | $32.10 | $32.10 | $32.10 | $30.69 | 1 |
2020-12-03 | $32.21 | $32.21 | $32.01 | $32.01 | $30.60 | 304 |
2020-12-02 | $32.10 | $32.10 | $32.10 | $32.10 | $30.69 | 43 |
2020-12-01 | $32.07 | $32.18 | $32.07 | $32.14 | $30.73 | 978 |
2020-11-30 | $31.95 | $32.18 | $31.90 | $31.91 | $30.51 | 3,468 |
2020-11-27 | $31.88 | $31.88 | $31.88 | $31.88 | $30.48 | 116 |
2020-11-25 | $31.17 | $31.23 | $31.14 | $31.22 | $29.85 | 3,310 |
2020-11-24 | $31.11 | $31.13 | $31.10 | $31.13 | $29.76 | 3,173 |
2020-11-23 | $31.04 | $31.15 | $31.04 | $31.06 | $29.69 | 399 |
2020-11-20 | $31.21 | $31.22 | $31.21 | $31.22 | $29.85 | 518 |
2020-11-19 | $30.92 | $31.05 | $30.92 | $31.05 | $29.68 | 1,839 |
2020-11-18 | $30.86 | $30.86 | $30.67 | $30.67 | $29.33 | 1,080 |
2020-11-17 | $31.11 | $31.11 | $30.80 | $30.80 | $29.45 | 3,518 |
2020-11-16 | $31.08 | $31.08 | $30.97 | $31.03 | $29.67 | 1,499 |
2020-11-13 | $31.03 | $31.04 | $31.03 | $31.04 | $29.68 | 1,014 |
2020-11-12 | $30.93 | $30.93 | $30.85 | $30.85 | $29.49 | 1,536 |
2020-11-11 | $30.82 | $30.95 | $30.82 | $30.93 | $29.58 | 1,801 |
2020-11-10 | $30.49 | $30.71 | $30.37 | $30.37 | $29.04 | 6,796 |
2020-11-09 | $31.37 | $31.37 | $31.12 | $31.12 | $29.76 | 9,838 |
2020-11-06 | $31.73 | $31.73 | $31.68 | $31.68 | $30.28 | 611 |
2020-11-05 | $31.56 | $31.61 | $31.56 | $31.61 | $30.23 | 7,679 |
2020-11-04 | $30.50 | $30.59 | $30.50 | $30.53 | $29.19 | 1,314 |
2020-11-03 | $29.65 | $29.81 | $29.64 | $29.80 | $28.50 | 8,071 |
2020-11-02 | $29.19 | $29.24 | $28.79 | $29.24 | $27.96 | 9,936,306 |
2020-10-30 | $29.15 | $29.15 | $28.81 | $28.93 | $27.66 | 32,773 |
2020-10-29 | $29.32 | $29.41 | $29.32 | $29.34 | $28.05 | 41,313 |
2020-10-28 | $29.33 | $29.34 | $29.22 | $29.23 | $27.95 | 22,970 |
2020-10-27 | $29.84 | $29.89 | $29.81 | $29.85 | $28.54 | 27,743 |
2020-10-26 | $29.65 | $29.66 | $29.60 | $29.65 | $28.35 | 18,921 |
2020-10-23 | $29.90 | $30.04 | $29.88 | $30.04 | $28.72 | 19,368 |
2020-10-22 | $29.98 | $29.99 | $29.96 | $29.97 | $28.65 | 25,868 |
2020-10-21 | $30.36 | $30.36 | $30.17 | $30.17 | $28.84 | 18,392 |
2020-10-20 | $30.48 | $30.48 | $30.37 | $30.37 | $29.04 | 27,210 |
2020-10-19 | $30.47 | $30.47 | $30.20 | $30.20 | $28.87 | 17,704 |
2020-10-16 | $30.55 | $30.57 | $30.42 | $30.43 | $29.09 | 34,597 |
2020-10-15 | $30.36 | $30.50 | $30.29 | $30.45 | $29.11 | 31,691 |
2020-10-14 | $30.94 | $30.95 | $30.86 | $30.90 | $29.54 | 22,366 |
2020-10-13 | $30.92 | $30.93 | $30.87 | $30.91 | $29.55 | 13,137 |
2020-10-12 | $30.95 | $31.05 | $30.93 | $31.02 | $29.66 | 65,796 |
2020-10-09 | $30.57 | $30.83 | $30.57 | $30.79 | $29.44 | 74,467 |
2020-10-08 | $30.32 | $30.47 | $30.32 | $30.39 | $29.06 | 32,555 |
2020-10-07 | $30.23 | $30.33 | $30.16 | $30.24 | $28.91 | 38,304 |
2020-10-06 | $30.35 | $30.35 | $30.01 | $30.01 | $28.69 | 29,798 |
2020-10-05 | $30.27 | $30.51 | $30.27 | $30.37 | $29.04 | 104,236 |
2020-10-02 | $30.22 | $30.25 | $30.11 | $30.20 | $28.88 | 11,465 |
2020-10-01 | $30.41 | $30.46 | $30.35 | $30.42 | $29.08 | 10,249,072 |
2020-09-30 | $30.17 | $30.17 | $30.11 | $30.11 | $28.79 | 175 |
2020-09-29 | $30.23 | $30.26 | $30.23 | $30.23 | $28.90 | 869 |
2020-09-28 | $30.01 | $30.01 | $29.95 | $29.95 | $28.64 | 128 |
2020-09-25 | $29.45 | $29.70 | $29.45 | $29.70 | $28.39 | 148 |
2020-09-24 | $29.40 | $29.45 | $29.40 | $29.44 | $28.15 | 1,848 |
2020-09-23 | $29.74 | $29.77 | $29.54 | $29.54 | $28.24 | 417 |
2020-09-22 | $29.69 | $29.69 | $29.69 | $29.69 | $28.39 | 1 |
2020-09-21 | $29.33 | $29.84 | $29.33 | $29.76 | $28.46 | 456 |
2020-09-18 | $30.25 | $30.25 | $30.10 | $30.14 | $28.72 | 1,240 |
2020-09-17 | $30.01 | $30.23 | $30.01 | $30.23 | $28.80 | 122 |
2020-09-16 | $30.41 | $30.41 | $30.22 | $30.22 | $28.80 | 336 |
2020-09-15 | $30.33 | $30.33 | $30.26 | $30.26 | $28.83 | 206 |
2020-09-14 | $30.02 | $30.02 | $30.02 | $30.02 | $28.60 | 76 |
2020-09-11 | $29.85 | $29.85 | $29.85 | $29.85 | $28.44 | 15 |
2020-09-10 | $30.04 | $30.04 | $29.62 | $29.62 | $28.22 | 1,031 |
2020-09-09 | $29.99 | $30.03 | $29.99 | $30.03 | $28.62 | 100 |
2020-09-08 | $29.40 | $29.49 | $29.37 | $29.37 | $27.98 | 433 |
2020-09-04 | $29.81 | $29.81 | $29.81 | $29.81 | $28.40 | 115 |
2020-09-03 | $30.54 | $30.54 | $30.01 | $30.01 | $28.60 | 210 |
2020-09-02 | $30.69 | $30.69 | $30.69 | $30.69 | $29.24 | 1,092 |
2020-09-01 | $30.46 | $30.46 | $30.46 | $30.46 | $29.02 | 109 |
2020-08-31 | $30.46 | $30.46 | $30.46 | $30.46 | $29.02 | 303 |
2020-08-28 | $30.44 | $30.44 | $30.35 | $30.39 | $28.96 | 1,556 |
2020-08-27 | $30.42 | $30.42 | $30.42 | $30.42 | $28.98 | 12 |
2020-08-26 | $30.65 | $30.65 | $30.65 | $30.65 | $29.20 | 89 |
2020-08-25 | $30.34 | $30.34 | $30.34 | $30.34 | $28.91 | 89 |
2020-08-24 | $30.52 | $30.52 | $30.35 | $30.35 | $28.91 | 276 |
2020-08-21 | $30.11 | $30.11 | $30.11 | $30.11 | $28.69 | 1 |
2020-08-20 | $30.26 | $30.26 | $30.26 | $30.26 | $28.84 | 64 |
2020-08-19 | $30.48 | $30.48 | $30.22 | $30.22 | $28.80 | 201 |
2020-08-18 | $30.29 | $30.44 | $30.29 | $30.31 | $28.88 | 2,302 |
2020-08-17 | $30.23 | $30.23 | $30.23 | $30.23 | $28.80 | 43 |
2020-08-14 | $29.88 | $29.88 | $29.88 | $29.88 | $28.47 | 43 |
2020-08-13 | $30.06 | $30.06 | $30.06 | $30.06 | $28.64 | 37 |
2020-08-12 | $30.15 | $30.18 | $30.10 | $30.10 | $28.68 | 797 |
2020-08-11 | $29.49 | $29.49 | $29.49 | $29.49 | $28.10 | 9 |
2020-08-10 | $29.70 | $29.70 | $29.70 | $29.70 | $28.30 | 42 |
2020-08-07 | $29.77 | $29.77 | $29.77 | $29.77 | $28.36 | 208 |
2020-08-06 | $29.83 | $29.95 | $29.83 | $29.95 | $28.54 | 127 |
2020-08-05 | $30.04 | $30.04 | $29.91 | $29.91 | $28.50 | 710 |
2020-08-04 | $29.84 | $29.84 | $29.84 | $29.84 | $28.43 | 6 |
2020-08-03 | $29.80 | $29.80 | $29.80 | $29.80 | $28.40 | 1 |
2020-07-31 | $29.13 | $29.22 | $29.07 | $29.22 | $27.84 | 638 |
2020-07-30 | $29.49 | $29.81 | $29.49 | $29.81 | $28.41 | 488 |
2020-07-29 | $30.03 | $30.03 | $30.03 | $30.03 | $28.61 | 177 |
2020-07-28 | $29.67 | $29.67 | $29.67 | $29.67 | $28.27 | 177 |
2020-07-27 | $29.59 | $29.75 | $29.59 | $29.75 | $28.34 | 210 |
2020-07-24 | $29.30 | $29.30 | $29.22 | $29.22 | $27.84 | 1,702 |
2020-07-23 | $29.75 | $29.75 | $29.41 | $29.41 | $28.03 | 2,286 |
2020-07-22 | $29.76 | $29.81 | $29.68 | $29.77 | $28.37 | 1,586 |
2020-07-21 | $29.69 | $29.78 | $29.59 | $29.59 | $28.19 | 3,753 |
2020-07-20 | $29.42 | $29.61 | $29.42 | $29.61 | $28.21 | 14,106 |
2020-07-17 | $29.10 | $29.25 | $29.10 | $29.17 | $27.79 | 21,769 |
2020-07-16 | $29.00 | $29.00 | $28.95 | $28.97 | $27.60 | 2,085 |
2020-07-15 | $29.27 | $29.40 | $29.03 | $29.13 | $27.76 | 7,448 |
2020-07-14 | $28.67 | $29.22 | $28.65 | $28.85 | $27.49 | 16,730 |
2020-07-13 | $29.01 | $29.53 | $28.46 | $28.46 | $27.12 | 5,000 |
2020-07-10 | $28.79 | $29.19 | $28.54 | $28.75 | $27.39 | 10,551 |
2020-07-09 | $28.34 | $28.99 | $28.34 | $28.55 | $27.20 | 5,112 |
2020-07-08 | $28.45 | $28.67 | $28.45 | $28.67 | $27.32 | 1,395 |
2020-07-07 | $28.48 | $28.50 | $28.30 | $28.30 | $26.96 | 551 |
2020-07-06 | $28.50 | $28.50 | $28.50 | $28.50 | $27.16 | 103 |
2020-07-02 | $28.23 | $28.23 | $28.23 | $28.23 | $26.90 | 100 |
2020-07-01 | $27.98 | $28.00 | $27.98 | $28.00 | $26.68 | 398 |
2020-06-30 | $27.91 | $27.91 | $27.91 | $27.91 | $26.59 | 3 |
2020-06-29 | $27.70 | $27.76 | $27.70 | $27.76 | $26.45 | 102 |
2020-06-26 | $27.54 | $27.54 | $27.54 | $27.54 | $26.24 | 5 |
2020-06-25 | $27.76 | $27.90 | $27.08 | $27.90 | $26.58 | 2,647 |
2020-06-24 | $27.39 | $27.46 | $27.39 | $27.43 | $26.14 | 642 |
2020-06-23 | $27.97 | $27.97 | $27.97 | $27.97 | $26.65 | 0 |
2020-06-22 | $27.85 | $27.85 | $27.85 | $27.85 | $26.54 | 0 |
2020-06-19 | $27.55 | $27.55 | $27.55 | $27.55 | $26.16 | 0 |
2020-06-18 | $27.53 | $27.53 | $27.53 | $27.53 | $26.14 | 1 |
2020-06-17 | $27.60 | $27.60 | $27.60 | $27.60 | $26.21 | 78 |
2020-06-16 | $27.31 | $27.31 | $27.31 | $27.31 | $25.93 | 40 |
2020-06-15 | $27.16 | $27.16 | $27.16 | $27.16 | $25.79 | 95 |
2020-06-12 | $26.87 | $26.87 | $26.87 | $26.87 | $25.51 | 119 |
2020-06-11 | $26.41 | $26.41 | $26.41 | $26.41 | $25.08 | 10 |
2020-06-10 | $27.63 | $27.63 | $27.63 | $27.63 | $26.23 | 0 |
2020-06-09 | $27.48 | $27.48 | $27.48 | $27.48 | $26.09 | 2 |
2020-06-08 | $27.68 | $27.68 | $27.68 | $27.68 | $26.28 | 1 |
2020-06-05 | $27.48 | $27.54 | $27.48 | $27.54 | $26.15 | 303 |
2020-06-04 | $27.37 | $27.37 | $27.37 | $27.37 | $25.99 | 82 |
2020-06-03 | $27.54 | $27.54 | $27.54 | $27.54 | $26.15 | 199 |
2020-06-02 | $27.07 | $27.07 | $27.04 | $27.05 | $25.68 | 1,903 |
2020-06-01 | $26.94 | $26.94 | $26.94 | $26.94 | $25.58 | 2 |
2020-05-29 | $26.53 | $26.53 | $26.53 | $26.53 | $25.19 | 0 |
2020-05-28 | $26.37 | $26.37 | $26.37 | $26.37 | $25.04 | 51 |
2020-05-27 | $26.04 | $26.04 | $26.04 | $26.04 | $24.72 | 2 |
2020-05-26 | $26.23 | $26.23 | $26.15 | $26.15 | $24.83 | 702 |
2020-05-22 | $25.71 | $25.71 | $25.71 | $25.71 | $24.41 | 0 |
2020-05-21 | $25.66 | $25.66 | $25.66 | $25.66 | $24.36 | 0 |
2020-05-20 | $25.90 | $25.90 | $25.90 | $25.90 | $24.59 | 0 |
2020-05-19 | $25.36 | $25.36 | $25.36 | $25.36 | $24.08 | 1 |
2020-05-18 | $24.79 | $25.74 | $24.79 | $25.74 | $24.44 | 453 |
2020-05-15 | $24.92 | $24.92 | $24.92 | $24.92 | $23.66 | 0 |
2020-05-14 | $24.92 | $24.92 | $24.92 | $24.92 | $23.66 | 1 |
2020-05-13 | $25.03 | $25.03 | $25.03 | $25.03 | $23.77 | 44 |
2020-05-12 | $25.49 | $25.49 | $25.17 | $25.17 | $23.90 | 1,339 |
2020-05-11 | $25.36 | $25.36 | $25.36 | $25.36 | $24.08 | 0 |
2020-05-08 | $25.02 | $25.02 | $25.02 | $25.02 | $23.76 | 52 |
2020-05-07 | $25.15 | $25.15 | $25.02 | $25.02 | $23.76 | 581 |
2020-05-06 | $24.72 | $24.72 | $24.72 | $24.72 | $23.47 | 0 |
2020-05-05 | $24.61 | $24.61 | $24.61 | $24.61 | $23.37 | 0 |
2020-05-04 | $24.35 | $24.35 | $24.35 | $24.35 | $23.12 | 0 |
2020-05-01 | $24.34 | $24.36 | $23.89 | $24.35 | $23.12 | 3,687 |
2020-04-30 | $24.92 | $24.92 | $24.89 | $24.89 | $23.63 | 182 |
2020-04-29 | $25.47 | $25.49 | $25.37 | $25.37 | $24.09 | 326 |
2020-04-28 | $24.91 | $24.91 | $24.91 | $24.91 | $23.65 | 0 |
2020-04-27 | $24.63 | $24.63 | $24.63 | $24.63 | $23.39 | 0 |
2020-04-24 | $24.32 | $24.32 | $24.32 | $24.32 | $23.09 | 0 |
2020-04-23 | $24.57 | $24.57 | $24.57 | $24.57 | $23.33 | 2 |
2020-04-22 | $24.59 | $24.59 | $24.57 | $24.57 | $23.33 | 332 |
2020-04-21 | $24.74 | $24.74 | $24.74 | $24.74 | $23.49 | 0 |
2020-04-20 | $24.91 | $24.91 | $24.91 | $24.91 | $23.65 | 0 |
2020-04-17 | $24.28 | $24.28 | $24.28 | $24.28 | $23.05 | 0 |
2020-04-16 | $24.12 | $24.28 | $24.12 | $24.28 | $23.05 | 544 |
2020-04-15 | $24.66 | $24.66 | $24.66 | $24.66 | $23.41 | 0 |
2020-04-14 | $24.05 | $24.05 | $24.05 | $24.05 | $22.83 | 0 |
2020-04-13 | $23.92 | $24.06 | $23.92 | $24.05 | $22.83 | 929 |
2020-04-09 | $24.05 | $24.20 | $24.05 | $24.20 | $22.98 | 400 |
2020-04-08 | $23.75 | $23.75 | $23.70 | $23.70 | $22.50 | 267 |
2020-04-07 | $23.38 | $23.38 | $23.38 | $23.38 | $22.20 | 27 |
2020-04-06 | $22.33 | $22.33 | $22.33 | $22.33 | $21.20 | 1,016 |
2020-04-03 | $22.71 | $22.71 | $22.32 | $22.33 | $21.20 | 2,287 |
2020-04-02 | $22.25 | $22.25 | $22.25 | $22.25 | $21.13 | 1 |
2020-04-01 | $22.71 | $23.11 | $22.25 | $22.25 | $21.13 | 1,751 |
2020-03-31 | $23.10 | $23.12 | $23.10 | $23.12 | $21.95 | 1,261 |
2020-03-30 | $23.07 | $23.66 | $22.97 | $23.35 | $22.17 | 28,831 |
2020-03-27 | $22.65 | $22.65 | $22.65 | $22.65 | $21.51 | 429 |
2020-03-26 | $23.36 | $23.36 | $23.36 | $23.36 | $22.18 | 1 |
2020-03-25 | $22.36 | $22.61 | $22.06 | $22.34 | $21.21 | 24,581 |
2020-03-24 | $21.24 | $21.46 | $20.49 | $21.46 | $20.38 | 3,690 |
2020-03-23 | $20.34 | $20.34 | $19.72 | $19.84 | $18.84 | 12,910 |
2020-03-20 | $20.48 | $20.48 | $20.48 | $20.48 | $19.25 | 10 |
2020-03-19 | $21.02 | $21.02 | $21.02 | $21.02 | $19.76 | 67 |
2020-03-18 | $20.46 | $20.46 | $20.46 | $20.46 | $19.23 | 42 |
2020-03-17 | $21.73 | $21.73 | $21.73 | $21.73 | $20.43 | 30 |
2020-03-16 | $20.88 | $20.88 | $20.88 | $20.88 | $19.63 | 14 |
2020-03-13 | $23.11 | $23.11 | $23.11 | $23.11 | $21.72 | 0 |
2020-03-12 | $21.82 | $21.82 | $21.82 | $21.82 | $20.51 | 71 |
2020-03-11 | $24.36 | $24.36 | $24.36 | $24.36 | $22.90 | 5 |
2020-03-10 | $25.65 | $25.65 | $25.65 | $25.65 | $24.11 | 0 |
2020-03-09 | $24.98 | $24.98 | $24.98 | $24.98 | $23.48 | 15 |
2020-03-06 | $26.84 | $26.84 | $26.84 | $26.84 | $25.23 | 0 |
2020-03-05 | $27.24 | $27.24 | $27.24 | $27.24 | $25.61 | 35 |
2020-03-04 | $27.79 | $27.79 | $27.79 | $27.79 | $26.12 | 0 |
2020-03-03 | $26.82 | $26.82 | $26.82 | $26.82 | $25.21 | 15 |
2020-03-02 | $26.39 | $26.77 | $26.39 | $26.77 | $25.16 | 267 |
2020-02-28 | $25.75 | $26.07 | $25.75 | $26.07 | $24.51 | 407 |
2020-02-27 | $26.54 | $26.54 | $26.54 | $26.54 | $24.95 | 280 |
2020-02-26 | $27.25 | $27.25 | $27.25 | $27.25 | $25.62 | 191 |
2020-02-25 | $27.36 | $27.36 | $27.36 | $27.36 | $25.72 | 0 |
2020-02-24 | $27.88 | $27.88 | $27.88 | $27.88 | $26.21 | 0 |
2020-02-21 | $28.94 | $28.94 | $28.94 | $28.94 | $27.20 | 100 |
2020-02-20 | $29.25 | $29.25 | $28.97 | $28.97 | $27.23 | 12,270 |
2020-02-19 | $29.18 | $29.18 | $29.18 | $29.18 | $27.43 | 21 |
2020-02-18 | $28.96 | $28.96 | $28.96 | $28.96 | $27.22 | 82 |
2020-02-14 | $28.93 | $28.93 | $28.93 | $28.93 | $27.19 | 15 |
2020-02-13 | $28.85 | $28.85 | $28.85 | $28.85 | $27.12 | 100 |
2020-02-12 | $28.99 | $28.99 | $28.99 | $28.99 | $27.25 | 11 |
2020-02-11 | $28.91 | $28.92 | $28.91 | $28.92 | $27.19 | 220 |
2020-02-10 | $28.82 | $28.82 | $28.82 | $28.82 | $27.09 | 0 |
2020-02-07 | $28.68 | $28.68 | $28.68 | $28.68 | $26.96 | 0 |
2020-02-06 | $28.88 | $28.88 | $28.88 | $28.88 | $27.15 | 1 |
2020-02-05 | $28.79 | $28.79 | $28.79 | $28.79 | $27.06 | 49 |
2020-02-04 | $28.59 | $28.59 | $28.59 | $28.59 | $26.87 | 0 |
2020-02-03 | $28.20 | $28.20 | $28.20 | $28.20 | $26.51 | 117 |
2020-01-31 | $28.16 | $28.16 | $28.16 | $28.16 | $26.47 | 1 |
2020-01-30 | $28.52 | $28.52 | $28.52 | $28.52 | $26.81 | 11 |
2020-01-29 | $28.52 | $28.52 | $28.52 | $28.52 | $26.81 | 122 |
2020-01-28 | $28.43 | $28.49 | $28.43 | $28.49 | $26.78 | 252 |
2020-01-27 | $28.26 | $28.26 | $28.26 | $28.26 | $26.56 | 0 |
2020-01-24 | $28.71 | $28.71 | $28.71 | $28.71 | $26.99 | 110 |
2020-01-23 | $28.78 | $28.78 | $28.78 | $28.78 | $27.05 | 87 |
2020-01-22 | $28.83 | $28.83 | $28.83 | $28.83 | $27.10 | 0 |
2020-01-21 | $28.70 | $28.70 | $28.70 | $28.70 | $26.98 | 192 |
2020-01-17 | $28.79 | $28.79 | $28.79 | $28.79 | $27.06 | 48 |
2020-01-16 | $28.58 | $28.58 | $28.58 | $28.58 | $26.87 | 100 |
2020-01-15 | $28.36 | $28.36 | $28.36 | $28.36 | $26.66 | 100 |
2020-01-14 | $28.20 | $28.20 | $28.20 | $28.20 | $26.51 | 100 |
2020-01-13 | $28.14 | $28.14 | $28.14 | $28.14 | $26.45 | 84 |
2020-01-10 | $27.95 | $27.95 | $27.95 | $27.95 | $26.27 | 149 |
2020-01-09 | $27.99 | $27.99 | $27.99 | $27.99 | $26.31 | 100 |
2020-01-08 | $27.93 | $27.93 | $27.93 | $27.93 | $26.25 | 201 |
2020-01-07 | $27.82 | $27.82 | $27.82 | $27.82 | $26.15 | 122 |
2020-01-06 | $28.02 | $28.02 | $28.02 | $28.02 | $26.34 | 51 |
2020-01-03 | $27.86 | $27.86 | $27.86 | $27.86 | $26.19 | 157 |
2020-01-02 | $28.06 | $28.06 | $28.06 | $28.06 | $26.38 | 20 |
2019-12-31 | $27.91 | $27.91 | $27.91 | $27.91 | $26.24 | 102 |
2019-12-30 | $27.86 | $27.86 | $27.86 | $27.86 | $26.19 | 3 |
2019-12-27 | $28.00 | $28.00 | $28.00 | $28.00 | $26.32 | 207 |
2019-12-26 | $27.90 | $27.90 | $27.90 | $27.90 | $26.23 | 113 |
2019-12-24 | $27.82 | $27.82 | $27.82 | $27.82 | $26.15 | 143 |
2019-12-23 | $27.79 | $27.79 | $27.79 | $27.79 | $26.12 | 0 |
2019-12-20 | $27.88 | $27.88 | $27.82 | $27.82 | $26.05 | 229 |
2019-12-19 | $27.64 | $27.64 | $27.64 | $27.64 | $25.88 | 34 |
2019-12-18 | $27.60 | $27.60 | $27.60 | $27.60 | $25.84 | 44 |
2019-12-17 | $27.62 | $27.62 | $27.62 | $27.62 | $25.86 | 179 |
2019-12-16 | $27.73 | $27.73 | $27.73 | $27.73 | $25.96 | 110 |
2019-12-13 | $27.43 | $27.43 | $27.41 | $27.43 | $25.68 | 452 |
2019-12-12 | $27.39 | $27.39 | $27.39 | $27.39 | $25.65 | 93 |
2019-12-11 | $27.32 | $27.32 | $27.32 | $27.32 | $25.58 | 101 |
2019-12-10 | $27.14 | $27.14 | $27.14 | $27.14 | $25.41 | 275 |
2019-12-09 | $27.21 | $27.21 | $27.12 | $27.12 | $25.39 | 996 |
2019-12-06 | $27.24 | $27.24 | $27.21 | $27.21 | $25.48 | 184 |
2019-12-05 | $27.04 | $27.04 | $27.04 | $27.04 | $25.32 | 1 |
2019-12-04 | $27.04 | $27.04 | $27.04 | $27.04 | $25.32 | 42 |
2019-12-03 | $26.81 | $27.10 | $26.80 | $26.92 | $25.21 | 3,275 |
2019-12-02 | $26.90 | $26.98 | $26.90 | $26.94 | $25.22 | 1,309 |
2019-11-29 | $27.18 | $27.18 | $27.18 | $27.18 | $25.45 | 0 |
2019-11-27 | $27.21 | $27.21 | $27.21 | $27.21 | $25.48 | 9 |
2019-11-26 | $27.10 | $27.17 | $27.09 | $27.17 | $25.44 | 2,034 |
2019-11-25 | $27.02 | $27.15 | $26.97 | $27.08 | $25.36 | 12,978 |
2019-11-22 | $26.85 | $26.85 | $26.85 | $26.85 | $25.14 | 28 |
2019-11-21 | $26.82 | $26.82 | $26.82 | $26.82 | $25.11 | 0 |
2019-11-20 | $26.85 | $26.85 | $26.85 | $26.85 | $25.14 | 180 |
2019-11-19 | $27.00 | $27.00 | $26.98 | $26.98 | $25.26 | 294 |
2019-11-18 | $26.92 | $26.98 | $26.92 | $26.98 | $25.26 | 114 |
2019-11-15 | $26.88 | $26.88 | $26.88 | $26.88 | $25.17 | 3,405 |
2019-11-14 | $26.74 | $26.74 | $26.74 | $26.74 | $25.04 | 0 |
2019-11-13 | $26.75 | $26.76 | $26.75 | $26.76 | $25.06 | 1,527 |
2019-11-12 | $26.68 | $26.68 | $26.68 | $26.68 | $24.98 | 0 |
2019-11-11 | $26.69 | $26.69 | $26.69 | $26.69 | $24.99 | 0 |
2019-11-08 | $26.68 | $26.68 | $26.68 | $26.68 | $24.98 | 356 |
2019-11-07 | $26.68 | $26.68 | $26.68 | $26.68 | $24.98 | 0 |
2019-11-06 | $26.70 | $26.79 | $26.70 | $26.75 | $25.05 | 466 |
2019-11-05 | $26.69 | $26.69 | $26.69 | $26.69 | $24.99 | 1 |
2019-11-04 | $26.94 | $26.96 | $26.94 | $26.95 | $25.23 | 459 |
2019-11-01 | $26.93 | $26.93 | $26.93 | $26.93 | $25.21 | 109 |
2019-10-31 | $26.80 | $26.80 | $26.80 | $26.80 | $25.09 | 1 |
2019-10-30 | $26.60 | $26.78 | $26.60 | $26.78 | $25.07 | 788 |
2019-10-29 | $26.59 | $26.59 | $26.59 | $26.59 | $24.90 | 2 |
2019-10-28 | $26.60 | $26.60 | $26.59 | $26.59 | $24.90 | 373 |
2019-10-25 | $26.55 | $26.55 | $26.55 | $26.55 | $24.86 | 0 |
2019-10-24 | $26.52 | $26.52 | $26.52 | $26.52 | $24.83 | 0 |
2019-10-23 | $26.35 | $26.35 | $26.35 | $26.35 | $24.67 | 1 |
2019-10-22 | $26.32 | $26.32 | $26.32 | $26.32 | $24.64 | 98 |
2019-10-21 | $26.40 | $26.40 | $26.40 | $26.40 | $24.72 | 310 |
2019-10-18 | $26.43 | $26.43 | $26.43 | $26.43 | $24.75 | 0 |
2019-10-17 | $26.47 | $26.47 | $26.47 | $26.47 | $24.78 | 2 |
2019-10-16 | $26.43 | $26.43 | $26.43 | $26.43 | $24.75 | 0 |
2019-10-15 | $26.48 | $26.48 | $26.44 | $26.44 | $24.76 | 709 |
2019-10-14 | $26.24 | $26.25 | $26.24 | $26.25 | $24.58 | 1,157 |
2019-10-11 | $26.40 | $26.40 | $26.40 | $26.40 | $24.72 | 75 |
2019-10-10 | $26.23 | $26.23 | $26.23 | $26.23 | $24.56 | 0 |
2019-10-09 | $26.17 | $26.17 | $26.17 | $26.17 | $24.50 | 0 |
2019-10-08 | $25.96 | $25.96 | $25.96 | $25.96 | $24.31 | 0 |
2019-10-07 | $26.21 | $26.21 | $26.21 | $26.21 | $24.54 | 0 |
2019-10-04 | $26.16 | $26.16 | $26.16 | $26.16 | $24.49 | 0 |
2019-10-03 | $25.87 | $25.88 | $25.87 | $25.88 | $24.23 | 186 |
2019-10-02 | $25.66 | $25.66 | $25.66 | $25.66 | $24.03 | 5 |
2019-10-01 | $26.15 | $26.15 | $26.15 | $26.15 | $24.48 | 19 |
2019-09-30 | $26.38 | $26.38 | $26.38 | $26.38 | $24.70 | 3 |
2019-09-27 | $26.35 | $26.35 | $26.35 | $26.35 | $24.67 | 17 |
2019-09-26 | $26.42 | $26.42 | $26.42 | $26.42 | $24.74 | 7 |
2019-09-25 | $26.24 | $26.24 | $26.24 | $26.24 | $24.57 | 0 |
2019-09-24 | $26.37 | $26.42 | $26.37 | $26.42 | $24.74 | 1,415 |
2019-09-23 | $26.42 | $26.42 | $26.42 | $26.42 | $24.74 | 124 |
2019-09-20 | $26.54 | $26.54 | $26.54 | $26.54 | $24.72 | 0 |
2019-09-19 | $26.56 | $26.56 | $26.56 | $26.56 | $24.74 | 1 |
2019-09-18 | $26.44 | $26.44 | $26.44 | $26.44 | $24.63 | 1 |
2019-09-17 | $26.42 | $26.43 | $26.42 | $26.43 | $24.62 | 137 |
2019-09-16 | $26.21 | $26.21 | $26.21 | $26.21 | $24.42 | 0 |
2019-09-13 | $26.37 | $26.37 | $26.37 | $26.37 | $24.57 | 0 |
2019-09-12 | $26.42 | $26.42 | $26.42 | $26.42 | $24.61 | 50 |
2019-09-11 | $26.26 | $26.26 | $26.26 | $26.26 | $24.46 | 0 |
2019-09-10 | $26.20 | $26.25 | $26.19 | $26.19 | $24.40 | 692 |
2019-09-09 | $26.42 | $26.42 | $26.38 | $26.38 | $24.58 | 831 |
2019-09-06 | $26.58 | $26.58 | $26.56 | $26.56 | $24.74 | 155 |
2019-09-05 | $26.51 | $26.51 | $26.51 | $26.51 | $24.70 | 0 |
2019-09-04 | $26.52 | $26.52 | $26.52 | $26.52 | $24.71 | 0 |
2019-09-03 | $26.10 | $26.10 | $26.10 | $26.10 | $24.31 | 1,108 |
2019-08-30 | $26.12 | $26.12 | $26.12 | $26.12 | $24.33 | 0 |
2019-08-29 | $26.08 | $26.08 | $26.08 | $26.08 | $24.30 | 107 |
2019-08-28 | $25.89 | $25.89 | $25.89 | $25.89 | $24.12 | 0 |
2019-08-27 | $25.93 | $25.93 | $25.93 | $25.93 | $24.16 | 0 |
2019-08-26 | $25.87 | $25.87 | $25.87 | $25.87 | $24.10 | 0 |
2019-08-23 | $25.89 | $25.89 | $25.83 | $25.83 | $24.06 | 1,693 |
2019-08-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.22 | 0 |
2019-08-21 | $26.14 | $26.14 | $26.14 | $26.14 | $24.35 | 1 |
2019-08-20 | $25.95 | $25.95 | $25.95 | $25.95 | $24.17 | 0 |
2019-08-19 | $26.02 | $26.06 | $26.02 | $26.06 | $24.28 | 101 |
2019-08-16 | $25.84 | $25.84 | $25.84 | $25.84 | $24.07 | 122 |
2019-08-15 | $25.53 | $25.53 | $25.53 | $25.53 | $23.78 | 81 |
2019-08-14 | $25.57 | $25.57 | $25.57 | $25.57 | $23.82 | 200 |
2019-08-13 | $26.08 | $26.08 | $26.08 | $26.08 | $24.30 | 200 |
2019-08-12 | $25.93 | $25.93 | $25.93 | $25.93 | $24.16 | 200 |
2019-08-09 | $26.14 | $26.21 | $26.10 | $26.10 | $24.31 | 203 |
2019-08-08 | $26.14 | $26.14 | $26.14 | $26.14 | $24.35 | 10 |
2019-08-07 | $25.81 | $25.81 | $25.81 | $25.81 | $24.04 | 96 |
2019-08-06 | $25.63 | $25.63 | $25.63 | $25.63 | $23.88 | 1 |
2019-08-05 | $25.47 | $25.47 | $25.47 | $25.47 | $23.73 | 200 |
2019-08-02 | $26.04 | $26.04 | $26.04 | $26.04 | $24.26 | 1,000 |
2019-08-01 | $26.34 | $26.34 | $26.21 | $26.21 | $24.42 | 260 |
2019-07-31 | $26.48 | $26.48 | $26.11 | $26.11 | $24.32 | 124 |
2019-07-30 | $26.38 | $26.38 | $26.38 | $26.38 | $24.58 | 1 |
2019-07-29 | $26.58 | $26.58 | $26.58 | $26.58 | $24.76 | 0 |
2019-07-26 | $26.51 | $26.51 | $26.51 | $26.51 | $24.70 | 0 |
2019-07-25 | $26.39 | $26.39 | $26.39 | $26.39 | $24.58 | 893 |
2019-07-24 | $26.52 | $26.52 | $26.52 | $26.52 | $24.71 | 124 |
2019-07-23 | $26.56 | $26.56 | $26.56 | $26.56 | $24.74 | 0 |
2019-07-22 | $26.47 | $26.47 | $26.47 | $26.47 | $24.66 | 2,020 |
2019-07-19 | $26.54 | $26.62 | $26.54 | $26.60 | $24.78 | 1,052 |
2019-07-18 | $26.63 | $26.63 | $26.63 | $26.63 | $24.81 | 61 |
2019-07-17 | $26.57 | $26.57 | $26.57 | $26.57 | $24.75 | 0 |
2019-07-16 | $26.56 | $26.56 | $26.56 | $26.56 | $24.74 | 42 |
2019-07-15 | $26.66 | $26.66 | $26.66 | $26.66 | $24.84 | 0 |
2019-07-12 | $26.58 | $26.58 | $26.58 | $26.58 | $24.76 | 71 |
2019-07-11 | $26.64 | $26.64 | $26.64 | $26.64 | $24.82 | 0 |
2019-07-10 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 20 |
2019-07-09 | $26.60 | $26.60 | $26.60 | $26.60 | $24.78 | 1 |
2019-07-08 | $26.68 | $26.68 | $26.68 | $26.68 | $24.85 | 1,500 |
2019-07-05 | $26.70 | $26.70 | $26.70 | $26.70 | $24.87 | 0 |
2019-07-03 | $26.98 | $26.98 | $26.98 | $26.98 | $25.13 | 0 |
2019-07-02 | $26.78 | $26.78 | $26.78 | $26.78 | $24.95 | 2 |
2019-07-01 | $26.58 | $26.62 | $26.58 | $26.62 | $24.80 | 348 |
2019-06-28 | $26.54 | $26.54 | $26.54 | $26.54 | $24.72 | 3 |
2019-06-27 | $26.47 | $26.47 | $26.47 | $26.47 | $24.66 | 1 |
2019-06-26 | $26.49 | $26.49 | $26.49 | $26.49 | $24.68 | 38 |
2019-06-25 | $26.55 | $26.55 | $26.55 | $26.55 | $24.73 | 27 |
2019-06-24 | $26.71 | $26.71 | $26.71 | $26.71 | $24.88 | 76 |
2019-06-21 | $26.76 | $26.89 | $26.76 | $26.89 | $24.68 | 124 |
2019-06-20 | $26.98 | $26.98 | $26.98 | $26.98 | $24.76 | 80 |
2019-06-19 | $26.67 | $26.67 | $26.67 | $26.67 | $24.47 | 0 |
2019-06-18 | $26.59 | $26.59 | $26.59 | $26.59 | $24.40 | 0 |
2019-06-17 | $26.30 | $26.30 | $26.30 | $26.30 | $24.14 | 0 |
2019-06-14 | $26.32 | $26.32 | $26.32 | $26.32 | $24.15 | 26 |
2019-06-13 | $26.39 | $26.39 | $26.39 | $26.39 | $24.22 | 0 |
2019-06-12 | $26.46 | $26.46 | $26.42 | $26.42 | $24.25 | 200 |
2019-06-11 | $26.61 | $26.61 | $26.52 | $26.52 | $24.34 | 427 |
2019-06-10 | $26.46 | $26.46 | $26.41 | $26.41 | $24.23 | 331 |
2019-06-07 | $26.40 | $26.40 | $26.40 | $26.40 | $24.22 | 0 |
2019-06-06 | $26.08 | $26.08 | $26.08 | $26.08 | $23.93 | 0 |
2019-06-05 | $25.87 | $25.87 | $25.87 | $25.87 | $23.74 | 0 |
2019-06-04 | $25.71 | $25.76 | $25.71 | $25.76 | $23.64 | 312 |
2019-06-03 | $25.70 | $25.70 | $25.70 | $25.70 | $23.58 | 0 |
2019-05-31 | $25.52 | $25.52 | $25.52 | $25.52 | $23.42 | 0 |
2019-05-30 | $25.59 | $25.59 | $25.59 | $25.59 | $23.48 | 0 |
2019-05-29 | $25.53 | $25.53 | $25.53 | $25.53 | $23.43 | 17 |
2019-05-28 | $25.85 | $25.85 | $25.85 | $25.85 | $23.72 | 56 |
2019-05-24 | $26.07 | $26.09 | $26.07 | $26.09 | $23.94 | 132 |
2019-05-23 | $25.84 | $25.84 | $25.84 | $25.84 | $23.71 | 4 |
2019-05-22 | $25.97 | $25.97 | $25.97 | $25.97 | $23.83 | 29 |
2019-05-21 | $25.94 | $25.94 | $25.93 | $25.93 | $23.80 | 101 |
2019-05-20 | $25.88 | $25.88 | $25.86 | $25.86 | $23.73 | 101 |
2019-05-17 | $25.96 | $25.96 | $25.90 | $25.90 | $23.77 | 675 |
2019-05-16 | $25.91 | $25.91 | $25.91 | $25.91 | $23.78 | 0 |
2019-05-15 | $25.61 | $25.61 | $25.61 | $25.61 | $23.50 | 44 |
2019-05-14 | $25.60 | $25.60 | $25.50 | $25.50 | $23.40 | 124 |
2019-05-13 | $25.33 | $25.33 | $25.33 | $25.33 | $23.24 | 379 |
2019-05-10 | $25.56 | $25.56 | $25.56 | $25.56 | $23.46 | 100 |
2019-05-09 | $25.43 | $25.43 | $25.43 | $25.43 | $23.34 | 10 |
2019-05-08 | $25.56 | $25.56 | $25.56 | $25.56 | $23.46 | 1 |
2019-05-07 | $25.45 | $25.45 | $25.45 | $25.45 | $23.35 | 15 |
2019-05-06 | $25.54 | $25.63 | $25.54 | $25.63 | $23.52 | 441 |
2019-05-03 | $25.92 | $25.92 | $25.92 | $25.92 | $23.79 | 38 |
2019-05-02 | $25.65 | $25.65 | $25.65 | $25.65 | $23.54 | 0 |
2019-05-01 | $25.78 | $25.78 | $25.78 | $25.78 | $23.66 | 0 |
2019-04-30 | $25.94 | $25.94 | $25.94 | $25.94 | $23.80 | 0 |
2019-04-29 | $25.84 | $25.84 | $25.84 | $25.84 | $23.71 | 90 |
2019-04-26 | $25.80 | $25.80 | $25.80 | $25.80 | $23.68 | 0 |
2019-04-25 | $25.72 | $25.73 | $25.72 | $25.73 | $23.61 | 605 |
2019-04-24 | $25.78 | $25.78 | $25.78 | $25.78 | $23.66 | 100 |
2019-04-23 | $25.90 | $25.90 | $25.90 | $25.90 | $23.77 | 0 |
2019-04-22 | $25.83 | $25.83 | $25.83 | $25.83 | $23.70 | 1 |
2019-04-18 | $25.85 | $25.85 | $25.85 | $25.85 | $23.72 | 900 |
2019-04-17 | $25.83 | $25.83 | $25.83 | $25.83 | $23.70 | 77 |
2019-04-16 | $25.93 | $25.93 | $25.93 | $25.93 | $23.79 | 0 |
2019-04-15 | $26.02 | $26.02 | $26.02 | $26.02 | $23.88 | 124 |
2019-04-12 | $25.99 | $25.99 | $25.99 | $25.99 | $23.85 | 0 |
2019-04-11 | $25.97 | $25.97 | $25.97 | $25.97 | $23.83 | 40 |
2019-04-10 | $26.14 | $26.14 | $26.14 | $26.14 | $23.99 | 29 |
2019-04-09 | $25.98 | $25.98 | $25.98 | $25.98 | $23.84 | 0 |
2019-04-08 | $26.09 | $26.09 | $26.09 | $26.09 | $23.94 | 0 |
2019-04-05 | $26.01 | $26.01 | $26.01 | $26.01 | $23.87 | 0 |
2019-04-04 | $26.03 | $26.03 | $26.03 | $26.03 | $23.89 | 113 |
2019-04-03 | $26.10 | $26.10 | $26.10 | $26.10 | $23.95 | 21 |
2019-04-02 | $26.03 | $26.03 | $26.03 | $26.03 | $23.89 | 2 |
2019-04-01 | $26.04 | $26.04 | $26.04 | $26.04 | $23.90 | 23 |
2019-03-29 | $25.87 | $25.87 | $25.87 | $25.87 | $23.74 | 7 |
2019-03-28 | $25.82 | $25.82 | $25.82 | $25.82 | $23.69 | 0 |
2019-03-27 | $25.77 | $25.81 | $25.77 | $25.81 | $23.69 | 788 |
2019-03-26 | $25.86 | $25.86 | $25.86 | $25.86 | $23.73 | 0 |
2019-03-25 | $25.63 | $25.63 | $25.63 | $25.63 | $23.52 | 0 |
2019-03-22 | $25.73 | $25.73 | $25.62 | $25.62 | $23.51 | 764 |
2019-03-21 | $25.95 | $25.95 | $25.95 | $25.95 | $23.81 | 75 |
2019-03-20 | $25.78 | $26.00 | $25.78 | $26.00 | $23.86 | 663 |
2019-03-19 | $25.89 | $25.89 | $25.89 | $25.89 | $23.76 | 0 |
2019-03-18 | $25.89 | $25.89 | $25.89 | $25.89 | $23.76 | 0 |
2019-03-15 | $25.88 | $25.92 | $25.88 | $25.92 | $23.67 | 126 |
2019-03-14 | $25.65 | $25.68 | $25.65 | $25.65 | $23.42 | 1,503 |
2019-03-13 | $25.55 | $25.71 | $25.55 | $25.70 | $23.47 | 812 |
2019-03-12 | $25.50 | $25.50 | $25.50 | $25.50 | $23.29 | 1 |
2019-03-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.29 | 15 |
2019-03-08 | $25.23 | $25.23 | $25.23 | $25.23 | $23.04 | 0 |
2019-03-07 | $25.36 | $25.36 | $25.36 | $25.36 | $23.16 | 0 |
2019-03-06 | $25.56 | $25.56 | $25.56 | $25.56 | $23.34 | 100 |
2019-03-05 | $25.64 | $25.64 | $25.64 | $25.64 | $23.41 | 10 |
2019-03-04 | $25.55 | $25.55 | $25.55 | $25.55 | $23.33 | 4 |
2019-03-01 | $25.63 | $25.63 | $25.63 | $25.63 | $23.40 | 0 |
2019-02-28 | $25.50 | $25.50 | $25.50 | $25.50 | $23.29 | 0 |
2019-02-27 | $25.63 | $25.64 | $25.63 | $25.64 | $23.41 | 234 |
2019-02-26 | $25.66 | $25.66 | $25.66 | $25.66 | $23.43 | 0 |
2019-02-25 | $25.51 | $25.51 | $25.51 | $25.51 | $23.29 | 0 |
2019-02-22 | $25.47 | $25.47 | $25.45 | $25.45 | $23.24 | 771 |
2019-02-21 | $25.29 | $25.29 | $25.29 | $25.29 | $23.10 | 0 |
2019-02-20 | $25.43 | $25.43 | $25.43 | $25.43 | $23.22 | 0 |
2019-02-19 | $25.29 | $25.29 | $25.29 | $25.29 | $23.09 | 0 |
2019-02-15 | $25.16 | $25.16 | $25.16 | $25.16 | $22.98 | 1 |
2019-02-14 | $24.89 | $24.89 | $24.89 | $24.89 | $22.73 | 0 |
2019-02-13 | $24.82 | $24.82 | $24.82 | $24.82 | $22.66 | 0 |
2019-02-12 | $24.83 | $24.83 | $24.83 | $24.83 | $22.67 | 0 |
2019-02-11 | $24.51 | $24.51 | $24.51 | $24.51 | $22.38 | 0 |
2019-02-08 | $24.55 | $24.55 | $24.55 | $24.55 | $22.42 | 0 |
2019-02-07 | $24.64 | $24.64 | $24.64 | $24.64 | $22.50 | 1 |
2019-02-06 | $24.95 | $24.95 | $24.95 | $24.95 | $22.78 | 0 |
2019-02-05 | $25.04 | $25.04 | $25.04 | $25.04 | $22.87 | 0 |
2019-02-04 | $24.88 | $24.88 | $24.88 | $24.88 | $22.72 | 0 |
2019-02-01 | $24.71 | $24.75 | $24.70 | $24.75 | $22.60 | 1,940 |
2019-01-31 | $24.71 | $24.71 | $24.71 | $24.71 | $22.56 | 1 |
2019-01-30 | $24.51 | $24.58 | $24.51 | $24.58 | $22.45 | 245 |
2019-01-29 | $24.28 | $24.28 | $24.28 | $24.28 | $22.17 | 0 |
2019-01-28 | $24.11 | $24.11 | $24.11 | $24.11 | $22.02 | 27 |
2019-01-25 | $24.14 | $24.27 | $24.14 | $24.27 | $22.16 | 320 |
2019-01-24 | $23.96 | $23.96 | $23.96 | $23.96 | $21.88 | 0 |
2019-01-23 | $23.92 | $23.92 | $23.92 | $23.92 | $21.84 | 0 |
2019-01-22 | $23.82 | $23.82 | $23.82 | $23.82 | $21.76 | 0 |
2019-01-18 | $24.15 | $24.15 | $24.15 | $24.15 | $22.05 | 0 |
2019-01-17 | $23.86 | $23.86 | $23.86 | $23.86 | $21.79 | 296 |
2019-01-16 | $23.77 | $23.77 | $23.77 | $23.77 | $21.71 | 0 |
2019-01-15 | $23.73 | $23.77 | $23.73 | $23.77 | $21.71 | 201 |
2019-01-14 | $23.55 | $23.61 | $23.55 | $23.61 | $21.56 | 600 |
2019-01-11 | $23.75 | $23.75 | $23.75 | $23.75 | $21.69 | 0 |
2019-01-10 | $23.89 | $23.89 | $23.89 | $23.89 | $21.82 | 1 |
2019-01-09 | $23.85 | $23.89 | $23.85 | $23.89 | $21.81 | 102 |
2019-01-08 | $23.49 | $23.49 | $23.49 | $23.49 | $21.45 | 0 |
2019-01-07 | $23.40 | $23.40 | $23.40 | $23.40 | $21.37 | 0 |
2019-01-04 | $23.27 | $23.27 | $23.27 | $23.27 | $21.25 | 0 |
2019-01-03 | $22.59 | $22.59 | $22.59 | $22.59 | $20.63 | 4 |
2019-01-02 | $22.71 | $22.76 | $22.71 | $22.76 | $20.79 | 159 |
2018-12-31 | $22.79 | $22.79 | $22.79 | $22.79 | $20.81 | 214 |
2018-12-28 | $22.70 | $22.70 | $22.70 | $22.70 | $20.73 | 101 |
2018-12-27 | $22.33 | $22.38 | $22.27 | $22.38 | $20.44 | 894 |
2018-12-26 | $22.17 | $22.50 | $22.17 | $22.50 | $20.55 | 100 |
2018-12-24 | $22.04 | $22.04 | $21.95 | $21.95 | $20.04 | 928 |
2018-12-21 | $22.48 | $22.48 | $22.48 | $22.48 | $20.28 | 47 |
2018-12-20 | $22.83 | $22.84 | $22.76 | $22.82 | $20.59 | 454 |
2018-12-19 | $23.05 | $23.05 | $23.05 | $23.05 | $20.80 | 47 |
2018-12-18 | $23.31 | $23.31 | $23.31 | $23.31 | $21.03 | 40 |
2018-12-17 | $23.25 | $23.33 | $23.25 | $23.33 | $21.04 | 750 |
2018-12-14 | $23.57 | $23.57 | $23.57 | $23.57 | $21.26 | 0 |
2018-12-13 | $23.92 | $23.92 | $23.92 | $23.92 | $21.57 | 0 |
2018-12-12 | $23.89 | $23.89 | $23.89 | $23.89 | $21.55 | 0 |
2018-12-11 | $23.50 | $23.50 | $23.50 | $23.50 | $21.20 | 3 |
2018-12-10 | $23.34 | $23.50 | $23.34 | $23.50 | $21.20 | 102 |
2018-12-07 | $23.80 | $23.80 | $23.80 | $23.80 | $21.47 | 1 |
2018-12-06 | $23.46 | $23.80 | $23.44 | $23.80 | $21.47 | 3,720 |
2018-12-04 | $24.64 | $24.64 | $24.64 | $24.64 | $22.23 | 0 |
2018-12-03 | $24.59 | $24.71 | $24.59 | $24.64 | $22.23 | 3,040 |
2018-11-30 | $24.35 | $24.35 | $24.35 | $24.35 | $21.97 | 47 |
2018-11-29 | $24.29 | $24.35 | $24.29 | $24.35 | $21.97 | 1,023 |
2018-11-28 | $23.87 | $23.87 | $23.87 | $23.87 | $21.53 | 0 |
2018-11-27 | $23.87 | $23.87 | $23.87 | $23.87 | $21.53 | 251 |
2018-11-26 | $24.12 | $24.13 | $24.12 | $24.13 | $21.77 | 320 |
2018-11-23 | $23.76 | $23.76 | $23.76 | $23.76 | $21.44 | 2 |
2018-11-21 | $23.76 | $23.76 | $23.76 | $23.76 | $21.43 | 2 |
2018-11-20 | $23.82 | $23.82 | $23.76 | $23.76 | $21.43 | 276 |
2018-11-19 | $24.56 | $24.56 | $24.56 | $24.56 | $22.16 | 20 |
2018-11-16 | $24.56 | $24.56 | $24.56 | $24.56 | $22.16 | 55 |
2018-11-15 | $24.28 | $24.56 | $24.28 | $24.56 | $22.16 | 240 |
2018-11-14 | $24.50 | $24.50 | $24.50 | $24.50 | $22.10 | 200 |
2018-11-13 | $25.21 | $25.21 | $25.21 | $25.21 | $22.74 | 0 |
2018-11-12 | $25.21 | $25.21 | $25.21 | $25.21 | $22.74 | 4 |
2018-11-09 | $25.21 | $25.21 | $25.21 | $25.21 | $22.74 | 0 |
2018-11-08 | $25.21 | $25.21 | $25.21 | $25.21 | $22.74 | 2 |
2018-11-07 | $25.16 | $25.21 | $25.16 | $25.21 | $22.74 | 1,605 |
2018-11-06 | $24.97 | $24.97 | $24.97 | $24.97 | $22.53 | 361 |
2018-11-05 | $24.93 | $24.93 | $24.89 | $24.89 | $22.45 | 200 |
2018-11-02 | $25.11 | $25.18 | $24.84 | $24.86 | $22.43 | 1,695 |
2018-11-01 | $24.72 | $24.85 | $24.72 | $24.84 | $22.41 | 639 |
2018-10-31 | $24.84 | $24.84 | $24.78 | $24.81 | $22.38 | 2,250 |
2018-10-30 | $24.26 | $24.26 | $24.15 | $24.15 | $21.79 | 400 |
2018-10-29 | $24.30 | $24.30 | $23.91 | $23.91 | $21.57 | 1,250 |
2018-10-26 | $24.08 | $24.08 | $24.06 | $24.06 | $21.71 | 1,100 |
2018-10-25 | $24.32 | $24.33 | $24.32 | $24.33 | $21.95 | 1,601 |
2018-10-24 | $24.71 | $24.71 | $24.29 | $24.29 | $21.91 | 770 |
2018-10-23 | $24.82 | $24.82 | $24.61 | $24.75 | $22.33 | 527 |
2018-10-22 | $25.12 | $25.12 | $25.12 | $25.12 | $22.66 | 202 |
2018-10-19 | $25.43 | $25.43 | $25.43 | $25.43 | $22.94 | 300 |
2018-10-18 | $25.45 | $25.45 | $25.45 | $25.45 | $22.96 | 102 |
2018-10-17 | $25.73 | $25.79 | $25.66 | $25.66 | $23.15 | 602 |
2018-10-16 | $25.62 | $25.77 | $25.62 | $25.77 | $23.25 | 3,943 |
2018-10-15 | $25.38 | $25.48 | $25.38 | $25.40 | $22.91 | 1,502 |
2018-10-12 | $25.57 | $25.63 | $25.34 | $25.40 | $22.91 | 933 |
2018-10-11 | $25.49 | $25.67 | $25.40 | $25.51 | $23.01 | 2,900 |
2018-10-10 | $26.19 | $26.25 | $26.02 | $26.02 | $23.47 | 718 |
2018-10-09 | $26.31 | $26.48 | $26.30 | $26.47 | $23.88 | 3,201 |
2018-10-08 | $26.63 | $26.63 | $26.63 | $26.63 | $24.02 | 0 |
2018-10-05 | $26.78 | $26.78 | $26.63 | $26.63 | $24.02 | 441 |
2018-10-04 | $27.42 | $27.42 | $27.42 | $27.42 | $24.74 | 166 |
2018-10-03 | $27.42 | $27.42 | $27.42 | $27.42 | $24.74 | 0 |
2018-10-02 | $27.42 | $27.42 | $27.42 | $27.42 | $24.74 | 0 |
2018-10-01 | $27.42 | $27.42 | $27.42 | $27.42 | $24.74 | 0 |
2018-09-28 | $27.42 | $27.42 | $27.42 | $27.42 | $24.74 | 100 |
2018-09-27 | $27.64 | $27.64 | $27.64 | $27.64 | $24.94 | 2 |
2018-09-26 | $27.64 | $27.64 | $27.64 | $27.64 | $24.94 | 100 |
2018-09-25 | $27.51 | $27.59 | $27.51 | $27.59 | $24.89 | 737 |
2018-09-24 | $26.86 | $26.86 | $26.86 | $26.86 | $24.23 | 0 |
2018-09-21 | $26.86 | $26.86 | $26.86 | $26.86 | $24.23 | 1 |
2018-09-20 | $26.86 | $26.86 | $26.86 | $26.86 | $24.23 | 64 |
2018-09-19 | $26.86 | $26.86 | $26.86 | $26.86 | $24.23 | 200 |
2018-09-18 | $26.78 | $26.78 | $26.78 | $26.78 | $24.16 | 401 |
2018-09-17 | $26.76 | $26.76 | $26.76 | $26.76 | $24.14 | 0 |
2018-09-14 | $26.76 | $26.76 | $26.76 | $26.76 | $24.14 | 5 |
2018-09-13 | $26.76 | $26.76 | $26.76 | $26.76 | $24.14 | 1 |
2018-09-12 | $26.76 | $26.76 | $26.76 | $26.76 | $24.14 | 2 |
2018-09-11 | $26.76 | $26.76 | $26.76 | $26.76 | $24.14 | 2 |
2018-09-10 | $26.76 | $26.76 | $26.76 | $26.76 | $24.14 | 1 |
2018-09-07 | $26.76 | $26.76 | $26.76 | $26.76 | $24.14 | 0 |
2018-09-06 | $26.76 | $26.76 | $26.76 | $26.76 | $24.14 | 4 |
2018-09-05 | $26.76 | $26.76 | $26.76 | $26.76 | $24.14 | 90 |
2018-09-04 | $26.76 | $26.76 | $26.76 | $26.76 | $24.14 | 0 |
2018-08-31 | $26.76 | $26.76 | $26.76 | $26.76 | $24.14 | 217 |
2018-08-30 | $26.45 | $26.45 | $26.45 | $26.45 | $23.86 | 0 |
2018-08-29 | $26.45 | $26.45 | $26.45 | $26.45 | $23.86 | 0 |
2018-08-28 | $26.45 | $26.45 | $26.45 | $26.45 | $23.86 | 6 |
2018-08-27 | $26.45 | $26.45 | $26.45 | $26.45 | $23.86 | 0 |
2018-08-24 | $26.45 | $26.45 | $26.45 | $26.45 | $23.86 | 0 |
2018-08-23 | $26.45 | $26.45 | $26.45 | $26.45 | $23.86 | 0 |
2018-08-22 | $26.45 | $26.45 | $26.45 | $26.45 | $23.86 | 0 |
2018-08-21 | $26.50 | $26.50 | $26.45 | $26.45 | $23.86 | 401 |
2018-08-20 | $26.18 | $26.18 | $26.18 | $26.18 | $23.62 | 0 |
2018-08-17 | $26.10 | $26.18 | $26.10 | $26.18 | $23.62 | 509 |
2018-08-16 | $25.94 | $25.94 | $25.94 | $25.94 | $23.40 | 60 |
2018-08-15 | $26.13 | $26.13 | $25.94 | $25.94 | $23.40 | 513 |
2018-08-14 | $27.08 | $27.08 | $27.08 | $27.08 | $24.43 | 2 |
2018-08-13 | $27.08 | $27.08 | $27.08 | $27.08 | $24.43 | 1 |
2018-08-10 | $27.08 | $27.08 | $27.08 | $27.08 | $24.43 | 0 |
2018-08-09 | $27.08 | $27.08 | $27.08 | $27.08 | $24.43 | 200 |
2018-08-08 | $26.84 | $26.84 | $26.84 | $26.84 | $24.21 | 0 |
2018-08-07 | $26.84 | $26.84 | $26.84 | $26.84 | $24.21 | 3 |
2018-08-06 | $26.91 | $26.91 | $26.74 | $26.84 | $24.21 | 2,859 |
2018-08-03 | $27.21 | $27.21 | $27.21 | $27.21 | $24.55 | 26 |
2018-08-02 | $27.21 | $27.21 | $27.21 | $27.21 | $24.55 | 0 |
2018-08-01 | $27.21 | $27.21 | $27.21 | $27.21 | $24.55 | 0 |
2018-07-31 | $27.21 | $27.21 | $27.21 | $27.21 | $24.55 | 200 |
2018-07-30 | $27.36 | $27.36 | $27.36 | $27.36 | $24.68 | 0 |
2018-07-27 | $27.36 | $27.36 | $27.36 | $27.36 | $24.68 | 810 |
2018-07-26 | $27.10 | $27.10 | $27.10 | $27.10 | $24.45 | 50 |
2018-07-25 | $27.10 | $27.10 | $27.10 | $27.10 | $24.45 | 0 |
2018-07-24 | $26.97 | $27.10 | $26.97 | $27.10 | $24.45 | 760 |
2018-07-23 | $26.73 | $26.73 | $26.73 | $26.73 | $24.11 | 10 |
2018-07-20 | $26.73 | $26.73 | $26.73 | $26.73 | $24.11 | 50 |
2018-07-19 | $26.73 | $26.73 | $26.73 | $26.73 | $24.11 | 4 |
2018-07-18 | $26.73 | $26.73 | $26.73 | $26.73 | $24.11 | 0 |
2018-07-17 | $26.73 | $26.73 | $26.73 | $26.73 | $24.11 | 28 |
2018-07-16 | $26.73 | $26.73 | $26.73 | $26.73 | $24.11 | 0 |
2018-07-13 | $26.73 | $26.73 | $26.73 | $26.73 | $24.11 | 0 |
2018-07-12 | $26.73 | $26.73 | $26.73 | $26.73 | $24.11 | 1 |
2018-07-11 | $26.73 | $26.73 | $26.73 | $26.73 | $24.11 | 300 |
2018-07-10 | $26.85 | $26.86 | $26.85 | $26.86 | $24.23 | 449 |
2018-07-09 | $26.49 | $26.49 | $26.49 | $26.49 | $23.90 | 22 |
2018-07-06 | $26.49 | $26.49 | $26.49 | $26.49 | $23.90 | 13 |
2018-07-05 | $26.49 | $26.49 | $26.49 | $26.49 | $23.90 | 2 |
2018-07-03 | $26.49 | $26.49 | $26.49 | $26.49 | $23.90 | 215 |
2018-07-02 | $26.75 | $26.75 | $26.75 | $26.75 | $24.13 | 119 |
2018-06-29 | $26.75 | $26.75 | $26.75 | $26.75 | $24.13 | 29 |
2018-06-28 | $26.75 | $26.75 | $26.75 | $26.75 | $24.13 | 3 |
2018-06-27 | $26.75 | $26.75 | $26.75 | $26.75 | $24.13 | 100 |
2018-06-26 | $26.85 | $26.85 | $26.85 | $26.85 | $24.22 | 19 |
2018-06-25 | $26.84 | $26.85 | $26.84 | $26.85 | $24.22 | 563 |
2018-06-22 | $27.00 | $27.00 | $27.00 | $27.00 | $24.36 | 72 |
2018-06-21 | $27.00 | $27.00 | $27.00 | $27.00 | $24.36 | 200 |
2018-06-20 | $27.02 | $27.02 | $27.02 | $27.02 | $24.38 | 32 |
2018-06-19 | $27.24 | $27.24 | $27.02 | $27.02 | $24.38 | 576 |
2018-06-18 | $27.48 | $27.48 | $27.48 | $27.48 | $24.79 | 162 |
2018-06-15 | $28.10 | $28.13 | $28.05 | $28.13 | $25.03 | 564 |
2018-06-14 | $28.29 | $28.29 | $28.29 | $28.29 | $25.17 | 136 |
2018-06-13 | $28.40 | $28.40 | $28.40 | $28.40 | $25.27 | 0 |
2018-06-12 | $28.40 | $28.40 | $28.40 | $28.40 | $25.27 | 30 |
2018-06-11 | $28.40 | $28.40 | $28.40 | $28.40 | $25.27 | 1,500 |
2018-06-08 | $28.37 | $28.37 | $28.37 | $28.37 | $25.25 | 3,400 |
2018-06-07 | $28.11 | $28.11 | $28.11 | $28.11 | $25.01 | 0 |
2018-06-06 | $28.11 | $28.11 | $28.11 | $28.11 | $25.01 | 18 |
2018-06-05 | $28.11 | $28.11 | $28.11 | $28.11 | $25.01 | 100 |
2018-06-04 | $28.22 | $28.22 | $28.22 | $28.22 | $25.11 | 100 |
2018-06-01 | $27.70 | $27.70 | $27.70 | $27.70 | $24.65 | 10 |
2018-05-31 | $27.70 | $27.70 | $27.70 | $27.70 | $24.65 | 53 |
2018-05-30 | $27.70 | $27.70 | $27.70 | $27.70 | $24.65 | 30 |
2018-05-29 | $27.70 | $27.70 | $27.70 | $27.70 | $24.65 | 300 |
2018-05-25 | $28.13 | $28.13 | $28.13 | $28.13 | $25.03 | 194 |
2018-05-24 | $28.74 | $28.74 | $28.74 | $28.74 | $25.58 | 112 |
2018-05-23 | $28.74 | $28.74 | $28.74 | $28.74 | $25.57 | 0 |
2018-05-22 | $28.74 | $28.74 | $28.74 | $28.74 | $25.57 | 20 |
2018-05-21 | $28.74 | $28.74 | $28.74 | $28.74 | $25.57 | 0 |
2018-05-18 | $28.74 | $28.74 | $28.74 | $28.74 | $25.57 | 0 |
2018-05-17 | $28.74 | $28.74 | $28.74 | $28.74 | $25.57 | 40 |
2018-05-16 | $28.74 | $28.74 | $28.74 | $28.74 | $25.57 | 0 |
2018-05-15 | $28.74 | $28.74 | $28.74 | $28.74 | $25.57 | 0 |
2018-05-14 | $28.74 | $28.74 | $28.74 | $28.74 | $25.57 | 200 |
2018-05-11 | $28.71 | $28.71 | $28.71 | $28.71 | $25.55 | 101 |
2018-05-10 | $28.38 | $28.38 | $28.38 | $28.38 | $25.25 | 110 |
2018-05-09 | $28.38 | $28.38 | $28.38 | $28.38 | $25.25 | 0 |
2018-05-08 | $28.38 | $28.38 | $28.38 | $28.38 | $25.25 | 9 |
2018-05-07 | $28.43 | $28.43 | $28.25 | $28.38 | $25.25 | 639 |
2018-05-04 | $28.05 | $28.05 | $28.05 | $28.05 | $24.96 | 12 |
2018-05-03 | $28.05 | $28.05 | $28.05 | $28.05 | $24.96 | 0 |
2018-05-02 | $28.05 | $28.05 | $28.05 | $28.05 | $24.96 | 25 |
2018-05-01 | $28.13 | $28.13 | $28.05 | $28.05 | $24.96 | 388 |
2018-04-30 | $28.16 | $28.16 | $28.16 | $28.16 | $25.06 | 177 |
2018-04-27 | $28.00 | $28.00 | $28.00 | $28.00 | $24.92 | 0 |
2018-04-26 | $28.00 | $28.00 | $28.00 | $28.00 | $24.92 | 32 |
2018-04-25 | $28.06 | $28.06 | $28.00 | $28.00 | $24.92 | 517 |
2018-04-24 | $28.33 | $28.33 | $28.33 | $28.33 | $25.21 | 127 |
2018-04-23 | $28.37 | $28.37 | $28.37 | $28.37 | $25.25 | 71 |
2018-04-20 | $28.37 | $28.37 | $28.37 | $28.37 | $25.25 | 5 |
2018-04-19 | $28.40 | $28.40 | $28.37 | $28.37 | $25.25 | 1,946 |
2018-04-18 | $28.21 | $28.21 | $28.21 | $28.21 | $25.10 | 29 |
2018-04-17 | $28.21 | $28.21 | $28.21 | $28.21 | $25.10 | 11 |
2018-04-16 | $28.21 | $28.21 | $28.21 | $28.21 | $25.10 | 0 |
2018-04-13 | $28.21 | $28.21 | $28.21 | $28.21 | $25.10 | 801 |
2018-04-12 | $27.68 | $27.68 | $27.68 | $27.68 | $24.63 | 0 |
2018-04-11 | $27.68 | $27.68 | $27.68 | $27.68 | $24.63 | 35 |
2018-04-10 | $27.68 | $27.68 | $27.68 | $27.68 | $24.63 | 8 |
2018-04-09 | $27.68 | $27.68 | $27.68 | $27.68 | $24.63 | 0 |
2018-04-06 | $27.68 | $27.68 | $27.68 | $27.68 | $24.63 | 205 |
2018-04-05 | $27.63 | $27.63 | $27.63 | $27.63 | $24.59 | 124 |
2018-04-04 | $27.63 | $27.63 | $27.63 | $27.63 | $24.59 | 1 |
2018-04-03 | $27.63 | $27.63 | $27.63 | $27.63 | $24.59 | 2 |
2018-04-02 | $27.63 | $27.63 | $27.63 | $27.63 | $24.59 | 100 |
2018-03-29 | $27.81 | $27.81 | $27.81 | $27.81 | $24.75 | 138 |
2018-03-28 | $28.03 | $28.03 | $28.03 | $28.03 | $24.94 | 0 |
2018-03-27 | $28.03 | $28.03 | $28.03 | $28.03 | $24.94 | 133 |
2018-03-26 | $28.03 | $28.03 | $28.03 | $28.03 | $24.94 | 1 |
2018-03-23 | $28.03 | $28.03 | $28.03 | $28.03 | $24.94 | 1 |
2018-03-22 | $28.03 | $28.03 | $28.03 | $28.03 | $24.94 | 400 |
2018-03-21 | $28.31 | $28.31 | $28.31 | $28.31 | $25.19 | 35 |
2018-03-20 | $28.31 | $28.31 | $28.31 | $28.31 | $25.19 | 200 |
2018-03-19 | $28.55 | $28.55 | $28.55 | $28.55 | $25.41 | 273 |
2018-03-16 | $28.65 | $28.65 | $28.65 | $28.65 | $25.41 | 9 |
2018-03-15 | $28.65 | $28.65 | $28.65 | $28.65 | $25.41 | 700 |
2018-03-14 | $27.91 | $27.91 | $27.91 | $27.91 | $24.75 | 2 |
2018-03-13 | $27.91 | $27.91 | $27.91 | $27.91 | $24.75 | 200 |
2018-03-12 | $28.56 | $28.56 | $28.56 | $28.56 | $25.33 | 29 |
2018-03-09 | $28.05 | $28.56 | $28.05 | $28.56 | $25.33 | 910 |
2018-03-08 | $28.57 | $28.57 | $28.25 | $28.25 | $25.05 | 564 |
2018-03-07 | $28.25 | $28.25 | $28.25 | $28.25 | $25.05 | 603 |
2018-03-06 | $27.90 | $27.90 | $27.90 | $27.90 | $24.74 | 1 |
2018-03-05 | $28.01 | $28.01 | $27.90 | $27.90 | $24.74 | 1,138 |
2018-03-02 | $28.20 | $28.20 | $28.20 | $28.20 | $25.01 | 20 |
2018-03-01 | $28.20 | $28.20 | $28.20 | $28.20 | $25.01 | 200 |
2018-02-28 | $29.33 | $29.33 | $29.33 | $29.33 | $26.01 | 0 |
2018-02-27 | $29.33 | $29.33 | $29.33 | $29.33 | $26.01 | 34 |
2018-02-26 | $28.74 | $29.33 | $28.74 | $29.33 | $26.01 | 506 |
2018-02-23 | $28.69 | $28.69 | $28.69 | $28.69 | $25.44 | 0 |
2018-02-22 | $28.69 | $28.69 | $28.69 | $28.69 | $25.44 | 10 |
2018-02-21 | $28.69 | $28.69 | $28.69 | $28.69 | $25.44 | 30 |
2018-02-20 | $28.93 | $28.96 | $28.69 | $28.69 | $25.44 | 716 |
2018-02-16 | $29.11 | $29.24 | $28.62 | $28.62 | $25.38 | 915 |
2018-02-15 | $28.33 | $28.33 | $28.33 | $28.33 | $25.12 | 41 |
2018-02-14 | $28.33 | $28.33 | $28.33 | $28.33 | $25.12 | 32 |
2018-02-13 | $28.33 | $28.33 | $28.33 | $28.33 | $25.12 | 4 |
2018-02-12 | $27.80 | $28.33 | $27.80 | $28.33 | $25.12 | 529 |
2018-02-09 | $27.80 | $27.80 | $27.80 | $27.80 | $24.65 | 1,913 |
2018-02-08 | $28.59 | $28.59 | $28.59 | $28.59 | $25.35 | 49 |
2018-02-07 | $28.59 | $28.59 | $28.59 | $28.59 | $25.35 | 100 |
2018-02-06 | $28.39 | $28.63 | $28.00 | $28.00 | $24.83 | 1,640 |
2018-02-05 | $30.19 | $30.19 | $30.19 | $30.19 | $26.77 | 108 |
2018-02-02 | $30.19 | $30.19 | $30.19 | $30.19 | $26.77 | 74 |
2018-02-01 | $30.19 | $30.19 | $30.19 | $30.19 | $26.77 | 42 |
2018-01-31 | $30.20 | $30.20 | $30.19 | $30.19 | $26.77 | 317 |
2018-01-30 | $30.15 | $30.15 | $30.15 | $30.15 | $26.74 | 27 |
2018-01-29 | $30.10 | $30.15 | $30.10 | $30.15 | $26.74 | 2,289 |
2018-01-26 | $29.96 | $29.96 | $29.96 | $29.96 | $26.57 | 0 |
2018-01-25 | $30.54 | $30.54 | $29.96 | $29.96 | $26.57 | 1,868 |
2018-01-24 | $30.35 | $30.35 | $30.35 | $30.35 | $26.92 | 18 |
2018-01-23 | $30.35 | $30.35 | $30.35 | $30.35 | $26.92 | 600 |
2018-01-22 | $30.27 | $30.33 | $30.27 | $30.33 | $26.90 | 316 |
2018-01-19 | $30.06 | $30.06 | $30.04 | $30.04 | $26.64 | 429 |
2018-01-18 | $30.11 | $30.11 | $30.11 | $30.11 | $26.70 | 268 |
2018-01-17 | $29.34 | $29.93 | $29.26 | $29.60 | $26.25 | 1,626 |
2018-01-16 | $30.05 | $30.05 | $30.00 | $30.00 | $26.61 | 472 |
2018-01-12 | $29.42 | $29.42 | $29.42 | $29.42 | $26.09 | 0 |
2018-01-11 | $29.42 | $29.42 | $29.42 | $29.42 | $26.09 | 0 |
2018-01-10 | $29.42 | $29.42 | $29.42 | $29.42 | $26.09 | 500 |
2018-01-09 | $29.10 | $29.10 | $29.10 | $29.10 | $25.81 | 127 |
2018-01-08 | $29.10 | $29.10 | $29.10 | $29.10 | $25.81 | 9 |
2018-01-05 | $29.10 | $29.10 | $29.10 | $29.10 | $25.81 | 100 |
2018-01-04 | $29.00 | $29.00 | $28.74 | $28.74 | $25.49 | 350 |
2018-01-03 | $27.94 | $27.94 | $27.94 | $27.94 | $24.78 | 14 |
2018-01-02 | $27.94 | $27.94 | $27.94 | $27.94 | $24.78 | 1,200 |
2017-12-29 | $28.15 | $28.15 | $28.15 | $28.15 | $24.96 | 1,077 |
2017-12-28 | $27.80 | $27.80 | $27.80 | $27.80 | $24.65 | 0 |
2017-12-27 | $27.80 | $27.80 | $27.80 | $27.80 | $24.65 | 400 |
2017-12-26 | $27.70 | $27.70 | $27.70 | $27.70 | $24.57 | 5 |
2017-12-22 | $27.70 | $27.70 | $27.70 | $27.70 | $24.57 | 6 |
2017-12-21 | $27.70 | $27.70 | $27.70 | $27.70 | $24.57 | 0 |
2017-12-20 | $27.70 | $27.70 | $27.70 | $27.70 | $24.57 | 0 |
2017-12-19 | $27.70 | $27.70 | $27.70 | $27.70 | $24.57 | 0 |
2017-12-18 | $27.70 | $27.70 | $27.70 | $27.70 | $24.57 | 1 |
2017-12-15 | $27.70 | $27.70 | $27.70 | $27.70 | $24.40 | 0 |
2017-12-14 | $27.70 | $27.70 | $27.70 | $27.70 | $24.40 | 0 |
2017-12-13 | $27.70 | $27.70 | $27.70 | $27.70 | $24.40 | 5 |
2017-12-12 | $27.70 | $27.70 | $27.70 | $27.70 | $24.40 | 59 |
2017-12-11 | $27.70 | $27.70 | $27.70 | $27.70 | $24.40 | 8 |
2017-12-08 | $27.63 | $27.70 | $27.63 | $27.70 | $24.40 | 1,830 |
2017-12-07 | $27.64 | $27.64 | $27.64 | $27.64 | $24.34 | 200 |
2017-12-06 | $27.41 | $27.41 | $27.41 | $27.41 | $24.14 | 0 |
2017-12-05 | $27.42 | $27.42 | $27.41 | $27.41 | $24.14 | 901 |
2017-12-04 | $27.59 | $27.59 | $27.59 | $27.59 | $24.30 | 230 |
2017-12-01 | $27.75 | $27.75 | $27.75 | $27.75 | $24.44 | 111 |
2017-11-30 | $27.90 | $27.90 | $27.90 | $27.90 | $24.57 | 1 |
2017-11-29 | $27.90 | $27.90 | $27.90 | $27.90 | $24.57 | 71 |
2017-11-28 | $27.90 | $27.90 | $27.90 | $27.90 | $24.57 | 1,000 |
2017-11-27 | $28.04 | $28.04 | $28.04 | $28.04 | $24.70 | 3 |
2017-11-24 | $28.04 | $28.04 | $28.04 | $28.04 | $24.70 | 0 |
2017-11-22 | $28.04 | $28.04 | $28.04 | $28.04 | $24.70 | 270 |
2017-11-21 | $27.76 | $27.76 | $27.76 | $27.76 | $24.45 | 4 |
2017-11-20 | $27.76 | $27.76 | $27.76 | $27.76 | $24.45 | 79 |
2017-11-17 | $27.76 | $27.76 | $27.76 | $27.76 | $24.45 | 271 |
2017-11-16 | $27.51 | $27.51 | $27.51 | $27.51 | $24.24 | 0 |
2017-11-15 | $27.51 | $27.51 | $27.51 | $27.51 | $24.24 | 110 |
2017-11-14 | $27.90 | $27.90 | $27.90 | $27.90 | $24.57 | 0 |
2017-11-13 | $27.90 | $27.90 | $27.90 | $27.90 | $24.57 | 0 |
2017-11-10 | $27.90 | $27.90 | $27.90 | $27.90 | $24.57 | 0 |
2017-11-09 | $27.90 | $27.90 | $27.90 | $27.90 | $24.57 | 0 |
2017-11-08 | $27.90 | $27.90 | $27.90 | $27.90 | $24.57 | 360 |
2017-11-07 | $27.77 | $27.77 | $27.77 | $27.77 | $24.46 | 0 |
2017-11-06 | $27.88 | $27.88 | $27.77 | $27.77 | $24.46 | 200 |
2017-11-03 | $27.70 | $27.70 | $27.70 | $27.70 | $24.40 | 125 |
2017-11-02 | $27.64 | $27.64 | $27.64 | $27.64 | $24.35 | 0 |
2017-11-01 | $27.64 | $27.64 | $27.64 | $27.64 | $24.35 | 0 |
2017-10-31 | $27.64 | $27.64 | $27.64 | $27.64 | $24.35 | 376 |
2017-10-30 | $27.90 | $27.90 | $27.90 | $27.90 | $24.58 | 114 |
2017-10-27 | $27.62 | $27.62 | $27.62 | $27.62 | $24.33 | 1 |
2017-10-26 | $27.62 | $27.62 | $27.62 | $27.62 | $24.33 | 0 |
2017-10-25 | $27.62 | $27.62 | $27.62 | $27.62 | $24.33 | 0 |
2017-10-24 | $27.62 | $27.62 | $27.62 | $27.62 | $24.33 | 0 |
2017-10-23 | $27.62 | $27.62 | $27.62 | $27.62 | $24.33 | 100 |
2017-10-20 | $27.31 | $27.31 | $27.31 | $27.31 | $24.06 | 0 |
2017-10-19 | $27.31 | $27.31 | $27.31 | $27.31 | $24.06 | 0 |
2017-10-18 | $27.31 | $27.31 | $27.31 | $27.31 | $24.06 | 631 |
2017-10-17 | $27.43 | $27.43 | $27.43 | $27.43 | $24.16 | 0 |
2017-10-16 | $27.43 | $27.43 | $27.43 | $27.43 | $24.16 | 11 |
2017-10-13 | $27.43 | $27.43 | $27.43 | $27.43 | $24.16 | 0 |
2017-10-12 | $27.43 | $27.43 | $27.43 | $27.43 | $24.16 | 0 |
2017-10-11 | $27.43 | $27.43 | $27.43 | $27.43 | $24.16 | 0 |
2017-10-10 | $27.43 | $27.43 | $27.43 | $27.43 | $24.16 | 225 |
2017-10-09 | $27.03 | $27.03 | $27.03 | $27.03 | $23.81 | 0 |
2017-10-06 | $27.03 | $27.03 | $27.03 | $27.03 | $23.81 | 0 |
2017-10-05 | $27.03 | $27.03 | $27.03 | $27.03 | $23.80 | 150 |
2017-10-04 | $27.26 | $27.26 | $27.26 | $27.26 | $24.01 | 121 |
2017-10-03 | $27.20 | $27.20 | $27.20 | $27.20 | $23.96 | 2 |
2017-10-02 | $27.24 | $27.24 | $27.20 | $27.20 | $23.96 | 511 |
2017-09-29 | $26.91 | $26.91 | $26.91 | $26.91 | $23.71 | 13 |
2017-09-28 | $26.91 | $26.91 | $26.91 | $26.91 | $23.71 | 0 |
2017-09-27 | $26.91 | $26.91 | $26.91 | $26.91 | $23.71 | 6 |
2017-09-26 | $26.91 | $26.91 | $26.91 | $26.91 | $23.71 | 0 |
2017-09-25 | $26.91 | $26.91 | $26.91 | $26.91 | $23.71 | 0 |
2017-09-22 | $26.91 | $26.91 | $26.91 | $26.91 | $23.71 | 0 |
2017-09-21 | $26.91 | $26.91 | $26.91 | $26.91 | $23.71 | 0 |
2017-09-20 | $26.91 | $26.91 | $26.91 | $26.91 | $23.71 | 0 |
2017-09-19 | $26.85 | $26.99 | $26.85 | $26.91 | $23.71 | 2,100 |
2017-09-18 | $27.19 | $27.19 | $27.19 | $27.19 | $23.95 | 0 |
2017-09-15 | $27.19 | $27.19 | $27.19 | $27.19 | $23.80 | 0 |
2017-09-14 | $27.19 | $27.19 | $27.19 | $27.19 | $23.80 | 0 |
2017-09-13 | $27.19 | $27.19 | $27.19 | $27.19 | $23.80 | 0 |
2017-09-12 | $27.19 | $27.19 | $27.19 | $27.19 | $23.80 | 0 |
2017-09-11 | $27.19 | $27.19 | $27.19 | $27.19 | $23.80 | 100 |
2017-09-08 | $27.14 | $27.14 | $26.82 | $26.82 | $23.48 | 730 |
2017-09-07 | $27.09 | $27.09 | $27.09 | $27.09 | $23.71 | 116 |
2017-09-06 | $26.77 | $26.77 | $26.77 | $26.77 | $23.43 | 100 |
2017-09-05 | $26.43 | $26.43 | $26.43 | $26.43 | $23.13 | 0 |
2017-09-01 | $26.46 | $26.46 | $26.43 | $26.43 | $23.13 | 310 |
2017-08-31 | $26.30 | $26.30 | $26.30 | $26.30 | $23.02 | 0 |
2017-08-30 | $26.30 | $26.30 | $26.30 | $26.30 | $23.02 | 0 |
2017-08-29 | $26.30 | $26.30 | $26.30 | $26.30 | $23.02 | 0 |
2017-08-28 | $26.30 | $26.30 | $26.30 | $26.30 | $23.02 | 100 |
2017-08-25 | $25.66 | $25.66 | $25.66 | $25.66 | $22.46 | 0 |
2017-08-24 | $25.66 | $25.66 | $25.66 | $25.66 | $22.46 | 0 |
2017-08-23 | $25.66 | $25.66 | $25.66 | $25.66 | $22.46 | 0 |
2017-08-22 | $25.66 | $25.66 | $25.66 | $25.66 | $22.46 | 0 |
2017-08-21 | $25.99 | $25.99 | $25.66 | $25.66 | $22.46 | 918 |
2017-08-18 | $26.00 | $26.00 | $26.00 | $26.00 | $22.76 | 0 |
2017-08-17 | $26.00 | $26.00 | $26.00 | $26.00 | $22.76 | 0 |
2017-08-16 | $26.00 | $26.00 | $26.00 | $26.00 | $22.76 | 85 |
2017-08-15 | $26.00 | $26.00 | $26.00 | $26.00 | $22.76 | 0 |
2017-08-14 | $26.00 | $26.00 | $26.00 | $26.00 | $22.76 | 115 |
2017-08-11 | $26.15 | $26.15 | $26.15 | $26.15 | $22.89 | 0 |
2017-08-10 | $26.15 | $26.15 | $26.15 | $26.15 | $22.89 | 0 |
2017-08-09 | $26.15 | $26.15 | $26.15 | $26.15 | $22.89 | 112 |
2017-08-08 | $26.21 | $26.30 | $26.17 | $26.30 | $23.02 | 1,948 |
2017-08-07 | $26.38 | $26.38 | $26.38 | $26.38 | $23.09 | 0 |
2017-08-04 | $26.38 | $26.38 | $26.38 | $26.38 | $23.09 | 148 |
2017-08-03 | $26.31 | $26.31 | $26.31 | $26.31 | $23.03 | 62 |
2017-08-02 | $26.31 | $26.31 | $26.31 | $26.31 | $23.03 | 0 |
2017-08-01 | $26.31 | $26.31 | $26.31 | $26.31 | $23.03 | 0 |
2017-07-31 | $26.31 | $26.31 | $26.31 | $26.31 | $23.03 | 100 |
2017-07-28 | $26.10 | $26.10 | $26.08 | $26.09 | $22.83 | 548 |
2017-07-27 | $26.24 | $26.24 | $26.24 | $26.24 | $22.97 | 100 |
2017-07-26 | $25.83 | $25.83 | $25.83 | $25.83 | $22.61 | 0 |
2017-07-25 | $25.83 | $25.83 | $25.83 | $25.83 | $22.61 | 0 |
2017-07-24 | $25.87 | $25.87 | $25.83 | $25.83 | $22.61 | 200 |
2017-07-21 | $25.64 | $25.64 | $25.64 | $25.64 | $22.44 | 0 |
2017-07-20 | $25.64 | $25.64 | $25.64 | $25.64 | $22.44 | 0 |
2017-07-19 | $25.64 | $25.64 | $25.64 | $25.64 | $22.44 | 0 |
2017-07-18 | $25.64 | $25.64 | $25.64 | $25.64 | $22.44 | 0 |
2017-07-17 | $25.64 | $25.64 | $25.64 | $25.64 | $22.44 | 0 |
2017-07-14 | $25.64 | $25.64 | $25.64 | $25.64 | $22.44 | 325 |
2017-07-13 | $25.67 | $25.67 | $25.67 | $25.67 | $22.47 | 100 |
2017-07-12 | $25.01 | $25.01 | $25.01 | $25.01 | $21.89 | 10 |
2017-07-11 | $24.95 | $25.01 | $24.95 | $25.01 | $21.89 | 1,219 |
2017-07-10 | $25.07 | $25.07 | $24.98 | $24.98 | $21.86 | 200 |
2017-07-07 | $24.96 | $24.96 | $24.96 | $24.96 | $21.85 | 0 |
2017-07-06 | $24.96 | $24.96 | $24.96 | $24.96 | $21.85 | 297 |
2017-07-05 | $25.12 | $25.12 | $25.12 | $25.12 | $21.99 | 3 |
2017-07-03 | $25.14 | $25.14 | $25.12 | $25.12 | $21.99 | 417 |
2017-06-30 | $25.00 | $25.00 | $25.00 | $25.00 | $21.88 | 221 |
2017-06-29 | $24.48 | $24.48 | $24.48 | $24.48 | $21.42 | 0 |
2017-06-28 | $24.48 | $24.48 | $24.48 | $24.48 | $21.42 | 0 |
2017-06-27 | $24.48 | $24.48 | $24.48 | $24.48 | $21.42 | 13 |
2017-06-26 | $24.48 | $24.48 | $24.48 | $24.48 | $21.42 | 0 |
2017-06-23 | $24.48 | $24.48 | $24.48 | $24.48 | $21.42 | 0 |
2017-06-22 | $24.69 | $24.69 | $24.48 | $24.48 | $21.42 | 1,506 |
2017-06-21 | $24.86 | $24.86 | $24.86 | $24.86 | $21.76 | 0 |
2017-06-20 | $24.86 | $24.86 | $24.86 | $24.86 | $21.76 | 0 |
2017-06-19 | $24.86 | $24.86 | $24.86 | $24.86 | $21.76 | 0 |
2017-06-16 | $24.86 | $24.86 | $24.86 | $24.86 | $21.76 | 0 |
2017-06-15 | $24.86 | $24.86 | $24.86 | $24.86 | $21.52 | 0 |
2017-06-14 | $24.86 | $24.86 | $24.86 | $24.86 | $21.52 | 0 |
2017-06-13 | $24.86 | $24.86 | $24.86 | $24.86 | $21.52 | 1 |
2017-06-12 | $24.86 | $24.86 | $24.86 | $24.86 | $21.52 | 0 |
2017-06-09 | $24.86 | $24.86 | $24.86 | $24.86 | $21.52 | 0 |
2017-06-08 | $24.86 | $24.86 | $24.86 | $24.86 | $21.52 | 2 |
2017-06-07 | $24.86 | $24.86 | $24.86 | $24.86 | $21.52 | 0 |
2017-06-06 | $24.86 | $24.86 | $24.86 | $24.86 | $21.52 | 0 |
2017-06-05 | $24.86 | $24.86 | $24.86 | $24.86 | $21.52 | 300 |
2017-06-02 | $24.86 | $24.86 | $24.86 | $24.86 | $21.52 | 1 |
2017-06-01 | $24.86 | $24.86 | $24.86 | $24.86 | $21.52 | 0 |
2017-05-31 | $24.86 | $24.86 | $24.86 | $24.86 | $21.52 | 9,367 |
2017-05-30 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 4 |
2017-05-26 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 0 |
2017-05-25 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 0 |
2017-05-24 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 0 |
2017-05-23 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 0 |
2017-05-22 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 37 |
2017-05-19 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 0 |
2017-05-18 | $24.54 | $24.58 | $24.53 | $24.58 | $21.28 | 1,100 |
2017-05-17 | $24.66 | $24.66 | $24.66 | $24.66 | $21.35 | 0 |
2017-05-16 | $24.66 | $24.66 | $24.66 | $24.66 | $21.35 | 0 |
2017-05-15 | $24.65 | $24.66 | $24.65 | $24.66 | $21.35 | 533 |
2017-05-12 | $24.66 | $24.66 | $24.66 | $24.66 | $21.35 | 0 |
2017-05-11 | $24.63 | $24.66 | $24.63 | $24.66 | $21.35 | 1,558 |
2017-05-10 | $24.67 | $24.67 | $24.67 | $24.67 | $21.36 | 0 |
2017-05-09 | $24.67 | $24.67 | $24.67 | $24.67 | $21.36 | 0 |
2017-05-08 | $24.63 | $24.67 | $24.63 | $24.67 | $21.36 | 303 |
2017-05-05 | $24.17 | $24.17 | $24.17 | $24.17 | $20.92 | 0 |
2017-05-04 | $24.17 | $24.17 | $24.17 | $24.17 | $20.92 | 0 |
2017-05-03 | $24.17 | $24.17 | $24.17 | $24.17 | $20.92 | 0 |
2017-05-02 | $24.17 | $24.17 | $24.17 | $24.17 | $20.92 | 0 |
2017-05-01 | $24.17 | $24.17 | $24.17 | $24.17 | $20.92 | 0 |
2017-04-28 | $24.17 | $24.17 | $24.17 | $24.17 | $20.92 | 0 |
2017-04-27 | $24.17 | $24.17 | $24.17 | $24.17 | $20.92 | 214 |
2017-04-26 | $24.76 | $24.76 | $24.76 | $24.76 | $21.43 | 0 |
2017-04-25 | $24.85 | $24.85 | $24.76 | $24.76 | $21.43 | 624 |
2017-04-24 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 46 |
2017-04-21 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 0 |
2017-04-20 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 0 |
2017-04-19 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 0 |
2017-04-18 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 67 |
2017-04-17 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 0 |
2017-04-13 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 0 |
2017-04-12 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 47 |
2017-04-11 | $24.58 | $24.58 | $24.58 | $24.58 | $21.28 | 24 |
2017-04-10 | $24.62 | $24.62 | $24.58 | $24.58 | $21.28 | 391 |
2017-04-07 | $24.49 | $24.49 | $24.49 | $24.49 | $21.20 | 103 |
2017-04-06 | $24.18 | $24.18 | $24.18 | $24.18 | $20.93 | 18 |
2017-04-05 | $24.18 | $24.18 | $24.18 | $24.18 | $20.93 | 0 |
2017-04-04 | $24.18 | $24.18 | $24.18 | $24.18 | $20.93 | 1 |
2017-04-03 | $24.18 | $24.18 | $24.18 | $24.18 | $20.93 | 15 |
2017-03-31 | $24.18 | $24.18 | $24.18 | $24.18 | $20.93 | 18 |
2017-03-30 | $24.18 | $24.18 | $24.18 | $24.18 | $20.93 | 0 |
2017-03-29 | $24.18 | $24.18 | $24.18 | $24.18 | $20.93 | 0 |
2017-03-28 | $24.18 | $24.18 | $24.18 | $24.18 | $20.93 | 72 |
2017-03-27 | $24.18 | $24.18 | $24.18 | $24.18 | $20.93 | 0 |
2017-03-24 | $24.10 | $24.18 | $24.10 | $24.18 | $20.93 | 515 |
2017-03-23 | $24.03 | $24.03 | $24.03 | $24.03 | $20.80 | 0 |
2017-03-22 | $23.71 | $24.03 | $23.66 | $24.03 | $20.80 | 2,825 |
2017-03-21 | $24.12 | $24.12 | $24.12 | $24.12 | $20.88 | 137 |
2017-03-20 | $23.91 | $23.91 | $23.91 | $23.91 | $20.70 | 0 |
2017-03-17 | $23.91 | $23.91 | $23.91 | $23.91 | $20.70 | 200 |
2017-03-16 | $23.85 | $23.85 | $23.85 | $23.85 | $20.45 | 0 |
2017-03-15 | $23.85 | $23.85 | $23.85 | $23.85 | $20.45 | 1,028 |
2017-03-14 | $23.85 | $23.85 | $23.85 | $23.85 | $20.45 | 4 |
2017-03-13 | $23.85 | $23.85 | $23.85 | $23.85 | $20.45 | 0 |
2017-03-10 | $23.85 | $23.85 | $23.85 | $23.85 | $20.45 | 4 |
2017-03-09 | $23.90 | $23.90 | $23.85 | $23.85 | $20.45 | 300 |
2017-03-08 | $24.29 | $24.29 | $24.29 | $24.29 | $20.83 | 0 |
2017-03-07 | $24.29 | $24.29 | $24.29 | $24.29 | $20.83 | 0 |
2017-03-06 | $24.29 | $24.29 | $24.29 | $24.29 | $20.83 | 0 |
2017-03-03 | $24.29 | $24.29 | $24.29 | $24.29 | $20.83 | 100 |
2017-03-02 | $23.81 | $23.81 | $23.81 | $23.81 | $20.42 | 0 |
2017-03-01 | $23.81 | $23.81 | $23.81 | $23.81 | $20.42 | 0 |
2017-02-28 | $23.81 | $23.81 | $23.81 | $23.81 | $20.42 | 0 |
2017-02-27 | $23.81 | $23.81 | $23.81 | $23.81 | $20.42 | 0 |
2017-02-24 | $23.81 | $23.81 | $23.81 | $23.81 | $20.42 | 50 |
2017-02-23 | $23.81 | $23.81 | $23.81 | $23.81 | $20.42 | 0 |
2017-02-22 | $23.81 | $23.81 | $23.81 | $23.81 | $20.42 | 0 |
2017-02-21 | $23.81 | $23.81 | $23.81 | $23.81 | $20.42 | 0 |
2017-02-17 | $23.81 | $23.81 | $23.81 | $23.81 | $20.42 | 0 |
2017-02-16 | $23.81 | $23.81 | $23.81 | $23.81 | $20.42 | 8 |
2017-02-15 | $23.66 | $23.81 | $23.66 | $23.81 | $20.42 | 723 |
2017-02-14 | $23.87 | $23.87 | $23.87 | $23.87 | $20.47 | 1 |
2017-02-13 | $23.87 | $23.87 | $23.87 | $23.87 | $20.47 | 0 |
2017-02-10 | $23.87 | $23.87 | $23.87 | $23.87 | $20.47 | 0 |
2017-02-09 | $23.87 | $23.87 | $23.87 | $23.87 | $20.47 | 0 |
2017-02-08 | $23.87 | $23.87 | $23.87 | $23.87 | $20.47 | 200 |
2017-02-07 | $23.62 | $23.62 | $23.62 | $23.62 | $20.25 | 0 |
2017-02-06 | $23.62 | $23.62 | $23.62 | $23.62 | $20.25 | 0 |
2017-02-03 | $23.62 | $23.62 | $23.62 | $23.62 | $20.25 | 0 |
2017-02-02 | $23.62 | $23.62 | $23.62 | $23.62 | $20.25 | 0 |
2017-02-01 | $23.62 | $23.62 | $23.62 | $23.62 | $20.25 | 0 |
2017-01-31 | $23.62 | $23.62 | $23.62 | $23.62 | $20.25 | 0 |
2017-01-30 | $23.62 | $23.62 | $23.62 | $23.62 | $20.25 | 0 |
2017-01-27 | $23.62 | $23.62 | $23.62 | $23.62 | $20.25 | 0 |
2017-01-26 | $23.62 | $23.62 | $23.62 | $23.62 | $20.25 | 0 |
2017-01-25 | $23.61 | $23.62 | $23.58 | $23.62 | $20.25 | 1,500 |
2017-01-24 | $23.28 | $23.28 | $23.28 | $23.28 | $19.96 | 0 |
2017-01-23 | $23.28 | $23.28 | $23.28 | $23.28 | $19.96 | 1 |
2017-01-20 | $23.28 | $23.28 | $23.28 | $23.28 | $19.96 | 0 |
2017-01-19 | $23.28 | $23.28 | $23.28 | $23.28 | $19.96 | 0 |
2017-01-18 | $23.28 | $23.28 | $23.28 | $23.28 | $19.96 | 0 |
2017-01-17 | $23.51 | $23.51 | $23.28 | $23.28 | $19.96 | 931 |
2017-01-13 | $22.71 | $22.71 | $22.71 | $22.71 | $19.47 | 0 |
2017-01-12 | $22.71 | $22.71 | $22.71 | $22.71 | $19.47 | 0 |
2017-01-11 | $22.71 | $22.71 | $22.71 | $22.71 | $19.47 | 0 |
2017-01-10 | $22.71 | $22.71 | $22.71 | $22.71 | $19.47 | 0 |
2017-01-09 | $22.71 | $22.71 | $22.71 | $22.71 | $19.47 | 0 |
2017-01-06 | $22.71 | $22.71 | $22.71 | $22.71 | $19.47 | 50 |
2017-01-05 | $22.71 | $22.71 | $22.71 | $22.71 | $19.47 | 0 |
2017-01-04 | $22.71 | $22.71 | $22.71 | $22.71 | $19.47 | 12,037 |
2017-01-03 | $22.54 | $22.54 | $22.54 | $22.54 | $19.33 | 11 |
2016-12-30 | $22.66 | $22.71 | $22.54 | $22.54 | $19.33 | 1,518 |
2016-12-29 | $22.31 | $22.31 | $22.31 | $22.31 | $19.13 | 36 |
2016-12-28 | $22.31 | $22.31 | $22.31 | $22.31 | $19.13 | 57 |
2016-12-27 | $22.31 | $22.31 | $22.31 | $22.31 | $19.13 | 533 |
2016-12-23 | $22.21 | $22.40 | $22.10 | $22.10 | $18.95 | 3,954 |
2016-12-22 | $22.24 | $22.24 | $22.24 | $22.24 | $19.07 | 0 |
2016-12-21 | $22.24 | $22.24 | $22.24 | $22.24 | $19.07 | 0 |
2016-12-20 | $22.17 | $22.24 | $22.17 | $22.24 | $19.07 | 325 |
2016-12-19 | $22.30 | $22.30 | $22.30 | $22.30 | $19.12 | 0 |
2016-12-16 | $22.30 | $22.30 | $22.30 | $22.30 | $19.12 | 0 |
2016-12-15 | $22.30 | $22.30 | $22.30 | $22.30 | $19.01 | 0 |
2016-12-14 | $22.30 | $22.30 | $22.30 | $22.30 | $19.01 | 0 |
2016-12-13 | $22.30 | $22.30 | $22.30 | $22.30 | $19.01 | 0 |
2016-12-12 | $22.30 | $22.30 | $22.30 | $22.30 | $19.01 | 31 |
2016-12-09 | $22.30 | $22.30 | $22.30 | $22.30 | $19.01 | 0 |
2016-12-08 | $22.34 | $22.34 | $22.29 | $22.30 | $19.01 | 5,447 |
2016-12-07 | $22.30 | $22.44 | $22.29 | $22.44 | $19.13 | 8,666 |
2016-12-06 | $22.44 | $22.44 | $22.44 | $22.44 | $19.13 | 6 |
2016-12-05 | $22.44 | $22.44 | $22.44 | $22.44 | $19.13 | 0 |
2016-12-02 | $22.44 | $22.44 | $22.44 | $22.44 | $19.13 | 0 |
2016-12-01 | $22.44 | $22.44 | $22.44 | $22.44 | $19.13 | 0 |
2016-11-30 | $22.44 | $22.44 | $22.44 | $22.44 | $19.13 | 0 |
2016-11-29 | $22.44 | $22.44 | $22.44 | $22.44 | $19.13 | 422 |
2016-11-28 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-25 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 8 |
2016-11-23 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-22 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-21 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-18 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-17 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-16 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-15 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 14 |
2016-11-14 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-11 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-10 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-09 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-08 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-07 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-04 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-03 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-02 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-11-01 | $23.43 | $23.43 | $23.43 | $23.43 | $19.97 | 0 |
2016-10-31 | $23.42 | $23.43 | $23.39 | $23.43 | $19.97 | 2,302 |
2016-10-28 | $23.75 | $23.75 | $23.75 | $23.75 | $20.24 | 0 |
2016-10-27 | $23.75 | $23.75 | $23.75 | $23.75 | $20.24 | 0 |
2016-10-26 | $23.75 | $23.75 | $23.75 | $23.75 | $20.24 | 0 |
2016-10-25 | $23.75 | $23.75 | $23.75 | $23.75 | $20.24 | 0 |
2016-10-24 | $23.75 | $23.75 | $23.75 | $23.75 | $20.24 | 0 |
2016-10-21 | $23.75 | $23.75 | $23.75 | $23.75 | $20.24 | 0 |
2016-10-20 | $23.65 | $23.75 | $23.65 | $23.75 | $20.24 | 898 |
2016-10-19 | $24.88 | $24.88 | $24.88 | $24.88 | $21.21 | 0 |
2016-10-18 | $24.88 | $24.88 | $24.88 | $24.88 | $21.21 | 0 |
2016-10-17 | $24.88 | $24.88 | $24.88 | $24.88 | $21.21 | 0 |
2016-10-14 | $24.88 | $24.88 | $24.88 | $24.88 | $21.21 | 0 |
2016-10-13 | $24.88 | $24.88 | $24.88 | $24.88 | $21.21 | 0 |
2016-10-12 | $24.88 | $24.88 | $24.88 | $24.88 | $21.21 | 0 |
2016-10-11 | $24.88 | $24.88 | $24.88 | $24.88 | $21.21 | 0 |
2016-10-10 | $24.88 | $24.88 | $24.88 | $24.88 | $21.21 | 0 |
2016-10-07 | $24.88 | $24.88 | $24.88 | $24.88 | $21.21 | 0 |
2016-10-06 | $24.88 | $24.88 | $24.88 | $24.88 | $21.21 | 0 |
2016-10-05 | $24.88 | $24.88 | $24.88 | $24.88 | $21.21 | 0 |
2016-10-04 | $24.88 | $24.88 | $24.88 | $24.88 | $21.21 | 2 |
2016-10-03 | $24.88 | $24.88 | $24.88 | $24.88 | $21.21 | 4 |
2016-09-30 | $24.88 | $24.88 | $24.88 | $24.88 | $21.21 | 127 |
2016-09-29 | $25.00 | $25.00 | $25.00 | $25.00 | $21.31 | 0 |
2016-09-28 | $25.00 | $25.00 | $25.00 | $25.00 | $21.31 | 0 |
2016-09-27 | $25.00 | $25.00 | $25.00 | $25.00 | $21.31 | 66 |
2016-09-26 | $25.00 | $25.00 | $25.00 | $25.00 | $21.31 | 0 |
2016-09-23 | $25.00 | $25.00 | $25.00 | $25.00 | $21.31 | 0 |
2016-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $21.31 | 552 |
2016-09-21 | $24.96 | $24.96 | $24.96 | $24.96 | $21.27 | 0 |
2016-09-20 | $24.96 | $24.96 | $24.96 | $24.96 | $21.27 | 0 |
2016-09-19 | $24.96 | $24.96 | $24.96 | $24.96 | $21.27 | 0 |
2016-09-16 | $24.96 | $24.96 | $24.96 | $24.96 | $21.27 | 0 |
2016-09-15 | $24.96 | $24.96 | $24.96 | $24.96 | $21.26 | 0 |
2016-09-14 | $24.96 | $24.96 | $24.96 | $24.96 | $21.26 | 31 |
2016-09-13 | $24.96 | $24.96 | $24.96 | $24.96 | $21.26 | 0 |
2016-09-12 | $24.96 | $24.96 | $24.96 | $24.96 | $21.26 | 0 |
2016-09-09 | $24.96 | $24.96 | $24.96 | $24.96 | $21.26 | 0 |
2016-09-08 | $24.96 | $24.96 | $24.96 | $24.96 | $21.26 | 0 |
2016-09-07 | $24.96 | $24.96 | $24.96 | $24.96 | $21.26 | 1,100 |
2016-09-06 | $24.62 | $24.62 | $24.62 | $24.62 | $20.98 | 0 |
2016-09-02 | $24.62 | $24.62 | $24.62 | $24.62 | $20.98 | 0 |
2016-09-01 | $24.62 | $24.62 | $24.62 | $24.62 | $20.98 | 0 |
2016-08-31 | $24.62 | $24.62 | $24.62 | $24.62 | $20.98 | 50 |
2016-08-30 | $24.62 | $24.62 | $24.62 | $24.62 | $20.98 | 0 |
2016-08-29 | $24.62 | $24.62 | $24.62 | $24.62 | $20.98 | 0 |
2016-08-26 | $24.32 | $24.70 | $24.32 | $24.62 | $20.98 | 481 |
2016-08-25 | $24.89 | $24.89 | $24.89 | $24.89 | $21.20 | 240 |
2016-08-24 | $24.72 | $24.72 | $24.72 | $24.72 | $21.06 | 0 |
2016-08-23 | $24.72 | $24.72 | $24.72 | $24.72 | $21.06 | 0 |
2016-08-22 | $24.72 | $24.72 | $24.72 | $24.72 | $21.06 | 276 |
2016-08-19 | $24.82 | $24.82 | $24.82 | $24.82 | $21.14 | 0 |
2016-08-18 | $24.88 | $24.99 | $24.82 | $24.82 | $21.14 | 4,187 |
2016-08-17 | $24.99 | $24.99 | $24.99 | $24.99 | $21.28 | 0 |
2016-08-16 | $24.99 | $24.99 | $24.99 | $24.99 | $21.28 | 0 |
2016-08-15 | $24.99 | $24.99 | $24.99 | $24.99 | $21.28 | 0 |
2016-08-12 | $24.99 | $24.99 | $24.99 | $24.99 | $21.28 | 253 |
2016-08-11 | $25.04 | $25.04 | $25.04 | $25.04 | $21.33 | 249 |
2016-08-10 | $24.77 | $24.77 | $24.77 | $24.77 | $21.10 | 245 |
2016-08-09 | $24.69 | $24.69 | $24.69 | $24.69 | $21.03 | 0 |
2016-08-08 | $24.69 | $24.69 | $24.69 | $24.69 | $21.03 | 2,464 |
2016-08-05 | $24.78 | $24.78 | $24.78 | $24.78 | $21.11 | 0 |
2016-08-04 | $24.78 | $24.78 | $24.78 | $24.78 | $21.11 | 0 |
2016-08-03 | $24.78 | $24.78 | $24.78 | $24.78 | $21.11 | 0 |
2016-08-02 | $24.78 | $24.78 | $24.78 | $24.78 | $21.11 | 0 |
2016-08-01 | $24.78 | $24.78 | $24.78 | $24.78 | $21.11 | 0 |
2016-07-29 | $24.78 | $24.78 | $24.78 | $24.78 | $21.11 | 1 |
2016-07-28 | $24.76 | $24.78 | $24.76 | $24.78 | $21.11 | 2,675 |
2016-07-27 | $24.54 | $24.76 | $24.54 | $24.76 | $21.09 | 4,082 |
2016-07-26 | $24.45 | $24.71 | $24.45 | $24.61 | $20.96 | 5,560 |
2016-07-25 | $24.74 | $24.74 | $24.60 | $24.60 | $20.95 | 200 |
2016-07-22 | $24.69 | $24.69 | $24.69 | $24.69 | $21.03 | 327 |
2016-07-21 | $24.80 | $24.80 | $24.80 | $24.80 | $21.12 | 55 |
2016-07-20 | $25.04 | $25.05 | $24.73 | $24.80 | $21.12 | 6,465 |
2016-07-19 | $24.34 | $24.34 | $24.34 | $24.34 | $20.73 | 75 |
2016-07-18 | $24.34 | $24.34 | $24.34 | $24.34 | $20.73 | 0 |
2016-07-15 | $24.34 | $24.34 | $24.34 | $24.34 | $20.73 | 202 |
2016-07-14 | $24.91 | $24.91 | $24.91 | $24.91 | $21.22 | 201 |
2016-07-13 | $24.05 | $24.05 | $24.05 | $24.05 | $20.49 | 67 |
2016-07-12 | $24.05 | $24.05 | $24.05 | $24.05 | $20.49 | 24 |
2016-07-11 | $24.05 | $24.05 | $24.05 | $24.05 | $20.49 | 1 |
2016-07-08 | $24.05 | $24.05 | $24.05 | $24.05 | $20.49 | 50 |
2016-07-07 | $23.99 | $24.36 | $23.91 | $24.05 | $20.49 | 36,601 |
2016-07-06 | $23.85 | $24.16 | $23.85 | $23.98 | $20.43 | 11,300 |
2016-07-05 | $24.10 | $24.32 | $23.91 | $24.25 | $20.66 | 5,908 |
2016-07-01 | $24.43 | $24.43 | $24.43 | $24.43 | $20.81 | 507 |
2016-06-30 | $24.04 | $24.04 | $24.04 | $24.04 | $20.48 | 2,110 |
2016-06-29 | $24.07 | $24.35 | $23.99 | $24.07 | $20.50 | 6,167 |
2016-06-28 | $23.58 | $23.69 | $23.56 | $23.68 | $20.17 | 8,985 |
2016-06-27 | $23.47 | $23.47 | $22.98 | $23.46 | $19.98 | 1,197 |
2016-06-24 | $22.50 | $22.50 | $22.50 | $22.50 | $19.17 | 296 |
2016-06-23 | $24.85 | $24.85 | $24.85 | $24.85 | $21.17 | 0 |
2016-06-22 | $24.85 | $24.85 | $24.85 | $24.85 | $21.17 | 0 |
2016-06-21 | $25.22 | $25.22 | $24.80 | $24.85 | $21.17 | 7,513 |
2016-06-20 | $24.29 | $24.29 | $24.29 | $24.29 | $20.69 | 0 |
2016-06-17 | $24.29 | $24.29 | $24.29 | $24.29 | $20.69 | 0 |
2016-06-16 | $24.29 | $24.29 | $24.29 | $24.29 | $20.50 | 1 |
2016-06-15 | $24.34 | $24.34 | $24.29 | $24.29 | $20.50 | 400 |
2016-06-14 | $24.15 | $24.19 | $24.11 | $24.19 | $20.42 | 500 |
2016-06-13 | $24.71 | $24.71 | $24.54 | $24.54 | $20.71 | 1,324 |
2016-06-10 | $25.05 | $25.05 | $24.83 | $24.88 | $21.00 | 900 |
2016-06-09 | $25.54 | $25.55 | $25.51 | $25.55 | $21.56 | 1,400 |
2016-06-08 | $25.77 | $25.79 | $25.75 | $25.76 | $21.74 | 1,400 |
2016-06-07 | $25.73 | $25.77 | $25.73 | $25.77 | $21.75 | 15,237 |
2016-06-06 | $25.46 | $25.55 | $25.45 | $25.51 | $21.53 | 35,700 |
2016-06-03 | $25.22 | $25.29 | $25.22 | $25.29 | $21.34 | 1,800 |
2016-06-02 | $25.06 | $25.06 | $25.06 | $25.06 | $21.15 | 0 |
2016-06-01 | $25.49 | $25.51 | $24.98 | $25.06 | $21.15 | 18,000 |
2016-05-31 | $25.06 | $25.17 | $25.06 | $25.17 | $21.24 | 3,545 |
2016-05-27 | $24.98 | $25.09 | $24.98 | $25.09 | $21.17 | 11,802 |
2016-05-26 | $25.18 | $25.21 | $25.18 | $25.21 | $21.28 | 200 |
2016-05-25 | $25.12 | $25.12 | $25.06 | $25.10 | $21.18 | 401 |
2016-05-24 | $24.73 | $24.73 | $24.73 | $24.73 | $20.87 | 27 |
2016-05-23 | $24.65 | $24.74 | $24.65 | $24.73 | $20.87 | 12,000 |
2016-05-20 | $24.71 | $24.80 | $24.70 | $24.72 | $20.86 | 11,200 |
2016-05-19 | $24.40 | $24.40 | $24.40 | $24.40 | $20.59 | 1,000 |
2016-05-18 | $25.15 | $25.15 | $24.77 | $24.78 | $20.91 | 38,323 |
2016-05-17 | $24.81 | $24.81 | $24.81 | $24.81 | $20.94 | 0 |
2016-05-16 | $24.77 | $24.94 | $24.71 | $24.81 | $20.94 | 7,202 |
2016-05-13 | $24.60 | $24.60 | $24.60 | $24.60 | $20.76 | 0 |
2016-05-12 | $24.60 | $24.60 | $24.60 | $24.60 | $20.76 | 10 |
2016-05-11 | $24.60 | $24.60 | $24.60 | $24.60 | $20.76 | 14 |
2016-05-10 | $24.60 | $24.60 | $24.60 | $24.60 | $20.76 | 0 |
2016-05-09 | $24.69 | $24.71 | $24.59 | $24.60 | $20.76 | 6,796 |
2016-05-06 | $24.76 | $24.76 | $24.76 | $24.76 | $20.90 | 0 |
2016-05-05 | $24.76 | $24.76 | $24.76 | $24.76 | $20.90 | 0 |
2016-05-04 | $24.76 | $24.76 | $24.76 | $24.76 | $20.90 | 0 |
2016-05-03 | $24.76 | $24.76 | $24.76 | $24.76 | $20.90 | 1 |
2016-05-02 | $24.76 | $24.76 | $24.76 | $24.76 | $20.90 | 0 |
2016-04-29 | $24.76 | $24.76 | $24.76 | $24.76 | $20.90 | 0 |
2016-04-28 | $24.76 | $24.76 | $24.76 | $24.76 | $20.90 | 0 |
2016-04-27 | $24.75 | $24.76 | $24.75 | $24.76 | $20.90 | 287 |
2016-04-26 | $24.86 | $24.86 | $24.86 | $24.86 | $20.98 | 0 |
2016-04-25 | $24.86 | $24.86 | $24.86 | $24.86 | $20.98 | 0 |
2016-04-22 | $24.86 | $24.86 | $24.86 | $24.86 | $20.98 | 12 |
2016-04-21 | $24.86 | $24.86 | $24.86 | $24.86 | $20.98 | 0 |
2016-04-20 | $24.86 | $24.86 | $24.86 | $24.86 | $20.98 | 10 |
2016-04-19 | $24.86 | $24.86 | $24.86 | $24.86 | $20.98 | 13 |
2016-04-18 | $24.86 | $24.86 | $24.86 | $24.86 | $20.98 | 0 |
2016-04-15 | $24.86 | $24.86 | $24.86 | $24.86 | $20.98 | 200 |
2016-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $21.10 | 200 |
2016-04-13 | $24.80 | $24.80 | $24.80 | $24.80 | $20.93 | 0 |
2016-04-12 | $24.80 | $24.80 | $24.80 | $24.80 | $20.93 | 42 |
2016-04-11 | $24.80 | $24.80 | $24.80 | $24.80 | $20.93 | 0 |
2016-04-08 | $24.86 | $24.86 | $24.80 | $24.80 | $20.93 | 300 |
2016-04-07 | $24.45 | $24.45 | $24.45 | $24.45 | $20.63 | 445 |
2016-04-06 | $24.14 | $24.31 | $24.14 | $24.18 | $20.41 | 1,140 |
2016-04-05 | $24.11 | $24.11 | $24.10 | $24.10 | $20.34 | 436 |
2016-04-04 | $24.45 | $24.45 | $24.45 | $24.45 | $20.63 | 4 |
2016-04-01 | $24.45 | $24.45 | $24.45 | $24.45 | $20.63 | 9 |
2016-03-31 | $24.52 | $24.52 | $24.45 | $24.45 | $20.63 | 1,607 |
2016-03-30 | $24.45 | $24.45 | $24.45 | $24.45 | $20.63 | 0 |
2016-03-29 | $24.30 | $24.45 | $24.30 | $24.45 | $20.63 | 1,074 |
2016-03-28 | $23.84 | $23.84 | $23.84 | $23.84 | $20.12 | 43 |
2016-03-24 | $23.84 | $23.84 | $23.84 | $23.84 | $20.12 | 0 |
2016-03-23 | $23.84 | $23.84 | $23.84 | $23.84 | $20.12 | 55 |
2016-03-22 | $23.86 | $24.27 | $23.84 | $23.84 | $20.12 | 1,285 |
2016-03-21 | $23.44 | $23.44 | $23.44 | $23.44 | $19.78 | 0 |
2016-03-18 | $23.44 | $23.44 | $23.44 | $23.44 | $19.78 | 0 |
2016-03-17 | $23.44 | $23.44 | $23.44 | $23.44 | $19.68 | 0 |
2016-03-16 | $23.56 | $23.56 | $23.56 | $23.56 | $19.78 | 0 |
2016-03-15 | $23.56 | $23.56 | $23.56 | $23.56 | $19.78 | 0 |
2016-03-14 | $23.32 | $23.69 | $23.32 | $23.56 | $19.78 | 5,231 |
2016-03-11 | $22.74 | $22.74 | $22.74 | $22.74 | $19.10 | 0 |
2016-03-10 | $22.74 | $22.74 | $22.74 | $22.74 | $19.10 | 611 |
2016-03-09 | $23.48 | $23.48 | $23.48 | $23.48 | $19.72 | 0 |
2016-03-08 | $23.48 | $23.48 | $23.48 | $23.48 | $19.72 | 0 |
2016-03-07 | $23.48 | $23.48 | $23.48 | $23.48 | $19.72 | 0 |
2016-03-04 | $23.46 | $23.48 | $23.46 | $23.48 | $19.72 | 900 |
2016-03-03 | $21.96 | $21.96 | $21.96 | $21.96 | $18.44 | 0 |
2016-03-02 | $21.92 | $21.97 | $21.92 | $21.96 | $18.44 | 1,000 |
2016-03-01 | $21.86 | $21.86 | $21.86 | $21.86 | $18.36 | 359 |
2016-02-29 | $21.61 | $21.61 | $21.61 | $21.61 | $18.14 | 235 |
2016-02-26 | $21.16 | $21.17 | $21.15 | $21.17 | $17.78 | 1,858 |
2016-02-25 | $20.92 | $20.92 | $20.91 | $20.91 | $17.56 | 274 |
2016-02-24 | $20.09 | $20.09 | $20.09 | $20.09 | $16.87 | 75 |
2016-02-23 | $20.09 | $20.09 | $20.09 | $20.09 | $16.87 | 0 |
2016-02-22 | $20.09 | $20.09 | $20.09 | $20.09 | $16.87 | 66 |
2016-02-19 | $20.09 | $20.09 | $20.09 | $20.09 | $16.87 | 4 |
2016-02-18 | $20.09 | $20.09 | $20.09 | $20.09 | $16.87 | 0 |
2016-02-17 | $20.09 | $20.09 | $20.09 | $20.09 | $16.87 | 0 |
2016-02-16 | $20.09 | $20.09 | $20.09 | $20.09 | $16.87 | 13 |
2016-02-12 | $20.06 | $20.09 | $20.06 | $20.09 | $16.87 | 290 |
2016-02-11 | $19.59 | $19.59 | $19.59 | $19.59 | $16.45 | 0 |
2016-02-10 | $19.59 | $19.59 | $19.59 | $19.59 | $16.45 | 0 |
2016-02-09 | $19.59 | $19.59 | $19.59 | $19.59 | $16.45 | 151 |
2016-02-08 | $20.53 | $20.53 | $20.53 | $20.53 | $17.24 | 1 |
2016-02-05 | $20.53 | $20.53 | $20.53 | $20.53 | $17.24 | 0 |
2016-02-04 | $20.53 | $20.53 | $20.53 | $20.53 | $17.24 | 0 |
2016-02-03 | $20.52 | $20.53 | $20.52 | $20.53 | $17.24 | 320 |
2016-02-02 | $20.62 | $20.62 | $20.62 | $20.62 | $17.32 | 316 |
2016-02-01 | $20.97 | $20.97 | $20.97 | $20.97 | $17.61 | 537 |
2016-01-29 | $20.72 | $20.72 | $20.72 | $20.72 | $17.40 | 0 |
2016-01-28 | $20.72 | $20.72 | $20.72 | $20.72 | $17.40 | 0 |
2016-01-27 | $20.71 | $20.72 | $20.71 | $20.72 | $17.40 | 290 |
2016-01-26 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 0 |
2016-01-25 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 0 |
2016-01-22 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 0 |
2016-01-21 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 42 |
2016-01-20 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 0 |
2016-01-19 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 250 |
2016-01-15 | $20.87 | $20.87 | $20.87 | $20.87 | $17.52 | 0 |
2016-01-14 | $20.87 | $20.87 | $20.87 | $20.87 | $17.52 | 0 |
2016-01-13 | $20.87 | $20.87 | $20.87 | $20.87 | $17.52 | 0 |
2016-01-12 | $21.30 | $21.30 | $20.87 | $20.87 | $17.52 | 2,385 |
2016-01-11 | $20.85 | $20.85 | $20.85 | $20.85 | $17.51 | 106 |
2016-01-08 | $21.17 | $21.17 | $21.17 | $21.17 | $17.78 | 116 |
2016-01-07 | $22.18 | $22.18 | $22.18 | $22.18 | $18.63 | 1 |
2016-01-06 | $22.18 | $22.18 | $22.18 | $22.18 | $18.63 | 249 |
2016-01-05 | $22.52 | $22.63 | $22.38 | $22.52 | $18.91 | 14,612 |
2016-01-04 | $22.48 | $22.48 | $22.48 | $22.48 | $18.88 | 369 |
2015-12-31 | $23.37 | $23.37 | $23.37 | $23.37 | $19.63 | 10 |
2015-12-30 | $23.37 | $23.37 | $23.37 | $23.37 | $19.63 | 381 |
2015-12-29 | $23.59 | $23.62 | $23.59 | $23.62 | $19.84 | 2,977 |
2015-12-28 | $23.47 | $23.47 | $23.47 | $23.47 | $19.71 | 1,070 |
2015-12-24 | $23.75 | $23.96 | $23.75 | $23.95 | $20.11 | 1,328 |
2015-12-23 | $23.56 | $23.77 | $23.56 | $23.77 | $19.96 | 3,448 |
2015-12-22 | $22.80 | $22.80 | $22.80 | $22.80 | $19.15 | 250 |
2015-12-21 | $22.86 | $22.96 | $22.69 | $22.79 | $19.13 | 34,190 |
2015-12-18 | $23.37 | $23.37 | $23.37 | $23.37 | $19.62 | 9 |
2015-12-17 | $23.51 | $23.51 | $23.51 | $23.51 | $19.63 | 10 |
2015-12-16 | $23.51 | $23.51 | $23.51 | $23.51 | $19.63 | 140 |
2015-12-15 | $23.17 | $23.17 | $23.17 | $23.17 | $19.35 | 535 |
2015-12-14 | $22.89 | $22.89 | $22.89 | $22.89 | $19.12 | 361 |
2015-12-11 | $24.40 | $24.40 | $24.40 | $24.40 | $20.38 | 0 |
2015-12-10 | $24.40 | $24.40 | $24.40 | $24.40 | $20.38 | 1 |
2015-12-09 | $24.40 | $24.40 | $24.40 | $24.40 | $20.38 | 1 |
2015-12-08 | $24.40 | $24.40 | $24.40 | $24.40 | $20.38 | 0 |
2015-12-07 | $24.40 | $24.40 | $24.40 | $24.40 | $20.38 | 500 |
2015-12-04 | $24.57 | $24.57 | $24.45 | $24.45 | $20.42 | 1,253 |
2015-12-03 | $25.38 | $25.38 | $25.38 | $25.38 | $21.19 | 3 |
2015-12-02 | $25.38 | $25.38 | $25.38 | $25.38 | $21.19 | 193 |
2015-12-01 | $25.05 | $25.23 | $25.00 | $25.00 | $20.88 | 1,192 |
2015-11-30 | $25.05 | $25.05 | $25.05 | $25.05 | $20.92 | 3 |
2015-11-27 | $25.05 | $25.05 | $25.05 | $25.05 | $20.92 | 0 |
2015-11-25 | $25.01 | $25.05 | $25.01 | $25.05 | $20.92 | 2,665 |
2015-11-24 | $24.71 | $24.71 | $24.71 | $24.71 | $20.63 | 0 |
2015-11-23 | $24.71 | $24.71 | $24.71 | $24.71 | $20.63 | 213 |
2015-11-20 | $24.74 | $24.74 | $24.74 | $24.74 | $20.66 | 277 |
2015-11-19 | $24.98 | $24.98 | $24.98 | $24.98 | $20.86 | 0 |
2015-11-18 | $25.06 | $25.06 | $24.98 | $24.98 | $20.86 | 1,054 |
2015-11-17 | $24.75 | $24.96 | $24.57 | $24.57 | $20.52 | 1,440 |
2015-11-16 | $25.51 | $25.51 | $25.51 | $25.51 | $21.30 | 11 |
2015-11-13 | $25.51 | $25.51 | $25.51 | $25.51 | $21.30 | 18 |
2015-11-12 | $25.51 | $25.51 | $25.51 | $25.51 | $21.30 | 1 |
2015-11-11 | $25.51 | $25.51 | $25.51 | $25.51 | $21.30 | 0 |
2015-11-10 | $25.51 | $25.51 | $25.51 | $25.51 | $21.30 | 7 |
2015-11-09 | $25.56 | $25.56 | $25.51 | $25.51 | $21.30 | 1,511 |
2015-11-06 | $26.25 | $26.25 | $26.25 | $26.25 | $21.92 | 0 |
2015-11-05 | $26.25 | $26.25 | $26.25 | $26.25 | $21.92 | 1 |
2015-11-04 | $26.20 | $26.25 | $26.20 | $26.25 | $21.92 | 600 |
2015-11-03 | $26.28 | $26.28 | $26.28 | $26.28 | $21.95 | 3 |
2015-11-02 | $26.27 | $26.42 | $26.21 | $26.28 | $21.95 | 3,442 |
2015-10-30 | $25.83 | $25.84 | $25.83 | $25.84 | $21.58 | 330 |
2015-10-29 | $25.63 | $25.63 | $25.63 | $25.63 | $21.41 | 150 |
2015-10-28 | $25.52 | $25.52 | $25.52 | $25.52 | $21.31 | 0 |
2015-10-27 | $25.52 | $25.52 | $25.52 | $25.52 | $21.31 | 101 |
2015-10-26 | $26.44 | $26.44 | $26.44 | $26.44 | $22.08 | 0 |
2015-10-23 | $26.44 | $26.44 | $26.44 | $26.44 | $22.08 | 200 |
2015-10-22 | $26.07 | $26.07 | $26.07 | $26.07 | $21.77 | 0 |
2015-10-21 | $26.07 | $26.07 | $26.07 | $26.07 | $21.77 | 0 |
2015-10-20 | $26.07 | $26.07 | $26.07 | $26.07 | $21.77 | 65 |
2015-10-19 | $24.97 | $26.08 | $24.97 | $26.07 | $21.77 | 1,160 |
2015-10-16 | $26.61 | $26.61 | $26.61 | $26.61 | $22.22 | 0 |
2015-10-15 | $26.61 | $26.61 | $26.61 | $26.61 | $22.22 | 175 |
2015-10-14 | $26.94 | $26.94 | $26.94 | $26.94 | $22.49 | 1 |
2015-10-13 | $26.94 | $26.94 | $26.94 | $26.94 | $22.49 | 10 |
2015-10-12 | $26.94 | $26.94 | $26.94 | $26.94 | $22.49 | 0 |
2015-10-09 | $27.11 | $27.11 | $26.94 | $26.94 | $22.49 | 343 |
2015-10-08 | $26.15 | $26.15 | $26.15 | $26.15 | $21.84 | 101 |
2015-10-07 | $25.53 | $25.53 | $25.53 | $25.53 | $21.32 | 0 |
2015-10-06 | $25.52 | $25.53 | $25.52 | $25.53 | $21.32 | 316 |
2015-10-05 | $25.08 | $25.08 | $24.99 | $24.99 | $20.87 | 570 |
2015-10-02 | $23.41 | $23.41 | $23.41 | $23.41 | $19.55 | 102 |
2015-10-01 | $23.27 | $23.27 | $23.27 | $23.27 | $19.43 | 119 |
2015-09-30 | $22.94 | $22.94 | $22.94 | $22.94 | $19.16 | 107 |
2015-09-29 | $22.70 | $23.57 | $22.70 | $23.57 | $19.68 | 350 |
2015-09-28 | $23.92 | $23.92 | $22.77 | $23.37 | $19.52 | 1,989 |
2015-09-25 | $23.55 | $23.55 | $23.55 | $23.55 | $19.67 | 126 |
2015-09-24 | $23.04 | $23.55 | $23.04 | $23.55 | $19.67 | 370 |
2015-09-23 | $23.78 | $23.78 | $23.78 | $23.78 | $19.86 | 0 |
2015-09-22 | $23.70 | $23.78 | $23.70 | $23.78 | $19.86 | 292 |
2015-09-21 | $25.47 | $25.47 | $24.91 | $24.91 | $20.80 | 800 |
2015-09-18 | $24.98 | $25.54 | $24.94 | $24.94 | $20.83 | 1,097 |
2015-09-17 | $26.17 | $26.80 | $25.85 | $26.80 | $22.27 | 500 |
2015-09-16 | $25.54 | $25.54 | $25.54 | $25.54 | $21.22 | 100 |
2015-09-15 | $25.21 | $25.70 | $25.20 | $25.43 | $21.13 | 5,902 |
2015-09-14 | $25.32 | $25.44 | $24.84 | $24.84 | $20.64 | 2,178 |
2015-09-11 | $26.06 | $26.06 | $26.06 | $26.06 | $21.66 | 100 |
2015-09-10 | $25.23 | $26.10 | $25.23 | $26.10 | $21.69 | 300 |
2015-09-09 | $25.91 | $25.91 | $25.90 | $25.91 | $21.53 | 5,381 |
2015-09-08 | $25.74 | $25.74 | $25.71 | $25.71 | $21.37 | 3,195 |
2015-09-04 | $25.00 | $25.05 | $24.88 | $25.04 | $20.81 | 2,465 |
2015-09-03 | $25.75 | $25.75 | $25.63 | $25.63 | $21.30 | 2,093 |
2015-09-02 | $25.60 | $25.60 | $25.34 | $25.36 | $21.08 | 2,250 |
Invesco S&P International Developed Momentum ETF (IDMO) News Headlines
Recent Invesco S&P International Developed Momentum ETF (IDMO) News
Similar Companies to Invesco S&P International Developed Momentum ETF (IDMO) 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 | -- | -- | -- |