Alpha Architect International Quantitative Momentum ETF (IMOM) Exchange: BATS
Data as of May 9, 2025
$30.61 ($-0.03) -0.10%
Alpha Architect International Quantitative Momentum ETF - Daily Information
Click for more stock information on Alpha Architect International Quantitative Momentum ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $30.69 |
Previous Close | $30.61 |
High | $30.74 |
Low | $30.60 |
Adjusted Open | $30.69 |
Previous Adjusted Close | $30.61 |
Adjusted High | $30.74 |
Adjusted Low | $30.60 |
About Alpha Architect International Quantitative Momentum ETF (IMOM)
The Fund employs a “passive management” (or indexing) investment approach designed to track the performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by Empirical Finance, LLC, d/b/a Alpha Architect, and licensed to Empowered Funds, LLC, the Fund’s investment adviser (the “Adviser”) and a wholly-owned subsidiary of Alpha Architect. The Index The Index uses a 5-step, quantitative, rules-based methodology to identify a portfolio of approximately 50 non-U.S. equity securities or their depositary receipts with positive momentum, as described below. A “momentum” style of investing emphasizes investing in securities that have had higher recent total return performance compared to other securities. The Index Universe Construction of the Index begins with the universe of stocks that principally trade on developed non-U.S. markets securities exchanges in countries included in the MSCI EAFE Index. The universe of stocks is screened to include the largest 1,500 common stocks based on their market capitalization. The Index construction process then runs a liquidity screen to exclude any illiquid securities. Additionally, securities structured as real estate investment trusts or exchange-traded funds (“ETFs”) are eliminated from the Index. Companies with less than 12 months of financial data available are also eliminated from the Index. The resulting universe is expected to be composed primarily of highly liquid, small-, mid- and large-cap stocks. Typically, the minimum market capitalization for the smallest-capitalization stocks in the initial universe would be above $1.85 billion. Negative Screens The second stage of the Index construction incorporates numerous screens to eliminate companies with issues that may negatively impact their momentum. Companies are eliminated if they measure poorly on any of the following variables: (1) Past six month momentum (lower is bad), (2) past nine month momentum (lower is bad), and (3) beta (higher is bad). Momentum is described above, and “beta” is a measurement of the responsiveness of a stock’s price to changes in the overall market. Generic Momentum Screen The third stage of Index construction screens the universe of companies to identify the 100 companies with the highest cumulative return for the past 12 months, excluding the last (12th) month and eliminating the rest of the universe. Quality of Momentum Screen The fourth stage of Index construction employs a momentum quality screen to identify which of the remaining companies has experienced the most consistent positive returns, as opposed to short-lived success during the 12-month period measured above. This screen measures the number of days during the 12-month period measured above for which a company’s returns were positive or negative. This final screen results in a 50-stock portfolio. Portfolio Construction To account for seasonal (i.e., quarter-end) effects on a company’s performance, the Index is reconstituted quarterly near the beginning of March, June, September, and December, approximately one month ahead of each calendar quarter-end. At the time of each reconstitution of the Index, each Index constituent is equally-weighted. The date of each subsequent reconstitution of the Index will be available on the Fund’s website at www.alphaarchitect.com/funds/contact at least one week prior to such date. The Fund’s Investment Strategy Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and depositary receipts that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to seek to achieve its investment objective, meaning the Fund will invest in all of the component securities of the Index in the same approximate proportions as in the Index, but may, when the Adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning the Fund may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole. The Fund may also invest up to 20% of its assets in cash and cash equivalents, other investment companies, as well as securities and other instruments not included in the Index but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions).
Invest in Alpha Architect International Quantitative Momentum ETF (IMOM)
Historical Stock Data for Alpha Architect International Quantitative Momentum ETF (IMOM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-06 | $30.69 | $30.74 | $30.60 | $30.61 | $30.61 | 3,723 |
2025-05-05 | $30.63 | $30.70 | $30.59 | $30.64 | $30.64 | 2,747 |
2025-05-02 | $30.26 | $30.55 | $30.26 | $30.52 | $30.52 | 4,558 |
2025-05-01 | $30.01 | $30.10 | $29.90 | $29.90 | $29.90 | 18,492 |
2025-04-30 | $29.85 | $30.15 | $29.73 | $30.15 | $30.15 | 1,895 |
2025-04-29 | $29.78 | $30.15 | $29.78 | $30.02 | $30.02 | 14,928 |
2025-04-28 | $29.56 | $29.81 | $29.55 | $29.73 | $29.73 | 16,988 |
2025-04-25 | $29.31 | $29.53 | $29.29 | $29.50 | $29.50 | 7,035 |
2025-04-24 | $29.14 | $29.40 | $29.14 | $29.40 | $29.40 | 12,427 |
2025-04-23 | $29.20 | $29.20 | $28.89 | $28.92 | $28.92 | 9,675 |
2025-04-22 | $28.87 | $29.10 | $28.87 | $28.91 | $28.91 | 10,239 |
2025-04-21 | $28.77 | $28.77 | $28.19 | $28.33 | $28.33 | 7,525 |
2025-04-17 | $28.51 | $28.68 | $28.50 | $28.57 | $28.57 | 8,783 |
2025-04-16 | $28.23 | $28.42 | $28.12 | $28.30 | $28.30 | 9,023 |
2025-04-15 | $28.57 | $28.64 | $28.54 | $28.55 | $28.55 | 15,061 |
2025-04-14 | $27.84 | $28.23 | $27.84 | $28.17 | $28.17 | 61,020 |
2025-04-11 | $27.17 | $27.74 | $27.17 | $27.67 | $27.67 | 5,062 |
2025-04-10 | $26.80 | $26.98 | $26.36 | $26.91 | $26.91 | 14,515 |
2025-04-09 | $25.26 | $27.07 | $25.12 | $27.07 | $27.07 | 20,607 |
2025-04-08 | $25.77 | $26.00 | $24.83 | $25.07 | $25.07 | 14,034 |
2025-04-07 | $24.25 | $25.29 | $24.24 | $24.59 | $24.59 | 27,561 |
2025-04-04 | $25.96 | $25.99 | $25.19 | $25.23 | $25.23 | 34,607 |
2025-04-03 | $27.95 | $27.96 | $27.63 | $27.68 | $27.68 | 67,471 |
2025-04-02 | $28.17 | $28.33 | $27.96 | $28.30 | $28.30 | 17,548 |
2025-04-01 | $28.14 | $28.34 | $28.02 | $28.27 | $28.27 | 28,713 |
2025-03-31 | $28.29 | $28.29 | $27.96 | $28.21 | $28.21 | 160,719 |
2025-03-28 | $28.98 | $28.98 | $28.64 | $28.68 | $28.68 | 63,450 |
2025-03-27 | $29.01 | $29.20 | $29.01 | $29.12 | $29.12 | 195,587 |
2025-03-26 | $29.39 | $29.39 | $28.99 | $29.09 | $29.09 | 3,370 |
2025-03-25 | $29.36 | $29.51 | $29.36 | $29.48 | $29.48 | 4,223 |
2025-03-24 | $29.45 | $29.45 | $29.31 | $29.42 | $29.42 | 8,317 |
2025-03-21 | $29.16 | $29.30 | $29.11 | $29.30 | $29.30 | 5,976 |
2025-03-20 | $29.27 | $29.40 | $29.24 | $29.38 | $29.38 | 8,654 |
2025-03-19 | $29.47 | $29.81 | $29.47 | $29.81 | $29.81 | 7,988 |
2025-03-18 | $29.63 | $29.63 | $29.28 | $29.54 | $29.54 | 21,478 |
2025-03-17 | $29.45 | $29.63 | $29.39 | $29.59 | $29.59 | 44,067 |
2025-03-14 | $28.89 | $29.19 | $28.89 | $29.19 | $29.19 | 32,854 |
2025-03-13 | $28.40 | $28.54 | $28.40 | $28.45 | $28.45 | 3,306 |
2025-03-12 | $28.70 | $28.70 | $28.38 | $28.57 | $28.57 | 42,393 |
2025-03-11 | $28.13 | $28.29 | $27.87 | $28.08 | $28.08 | 31,185 |
2025-03-10 | $28.58 | $28.58 | $27.97 | $28.21 | $28.21 | 22,425 |
2025-03-07 | $29.28 | $29.38 | $29.02 | $29.37 | $29.37 | 29,217 |
2025-03-06 | $29.79 | $29.81 | $29.44 | $29.49 | $29.49 | 14,950 |
2025-03-05 | $29.05 | $29.84 | $29.05 | $29.81 | $29.81 | 63,586 |
2025-03-04 | $28.50 | $28.99 | $28.24 | $28.67 | $28.67 | 47,646 |
2025-03-03 | $28.96 | $29.15 | $28.70 | $28.84 | $28.84 | 49,651 |
2025-02-28 | $28.17 | $28.33 | $28.02 | $28.24 | $28.24 | 35,812 |
2025-02-27 | $28.67 | $28.70 | $28.36 | $28.40 | $28.40 | 10,043 |
2025-02-26 | $28.86 | $28.96 | $28.74 | $28.80 | $28.80 | 2,846 |
2025-02-25 | $28.93 | $28.93 | $28.62 | $28.86 | $28.86 | 6,975 |
2025-02-24 | $28.83 | $28.87 | $28.68 | $28.73 | $28.73 | 23,225 |
2025-02-21 | $29.01 | $29.13 | $28.83 | $28.83 | $28.83 | 5,709 |
2025-02-20 | $29.31 | $29.31 | $28.99 | $29.16 | $29.16 | 16,196 |
2025-02-19 | $29.18 | $29.27 | $29.14 | $29.24 | $29.24 | 9,331 |
2025-02-18 | $29.63 | $29.67 | $29.55 | $29.66 | $29.66 | 15,783 |
2025-02-14 | $29.27 | $29.27 | $29.02 | $29.10 | $29.10 | 3,282 |
2025-02-13 | $28.85 | $29.10 | $28.85 | $29.05 | $29.05 | 22,087 |
2025-02-12 | $28.52 | $28.76 | $28.52 | $28.63 | $28.63 | 9,405 |
2025-02-11 | $28.35 | $28.83 | $28.35 | $28.79 | $28.79 | 9,796 |
2025-02-10 | $28.36 | $28.69 | $28.36 | $28.61 | $28.61 | 6,915 |
2025-02-07 | $28.55 | $28.55 | $28.33 | $28.33 | $28.33 | 5,717 |
2025-02-06 | $28.60 | $28.62 | $28.55 | $28.62 | $28.62 | 5,032 |
2025-02-05 | $28.27 | $28.64 | $28.27 | $28.60 | $28.60 | 6,506 |
2025-02-04 | $28.17 | $28.32 | $28.17 | $28.31 | $28.31 | 2,770 |
2025-02-03 | $27.71 | $27.92 | $27.62 | $27.89 | $27.89 | 5,554 |
2025-01-31 | $28.26 | $28.31 | $27.90 | $28.00 | $28.00 | 10,809 |
2025-01-30 | $28.09 | $28.16 | $27.99 | $28.09 | $28.09 | 6,259 |
2025-01-29 | $27.84 | $27.84 | $27.71 | $27.71 | $27.71 | 672 |
2025-01-28 | $27.65 | $27.69 | $27.61 | $27.69 | $27.69 | 2,220 |
2025-01-27 | $27.45 | $27.48 | $27.34 | $27.44 | $27.44 | 6,294 |
2025-01-24 | $27.79 | $27.83 | $27.79 | $27.79 | $27.79 | 2,953 |
2025-01-23 | $27.54 | $27.72 | $27.54 | $27.72 | $27.72 | 6,358 |
2025-01-22 | $27.44 | $27.47 | $27.35 | $27.35 | $27.35 | 12,669 |
2025-01-21 | $27.09 | $27.16 | $26.87 | $27.16 | $27.16 | 6,024 |
2025-01-17 | $26.63 | $26.72 | $26.63 | $26.68 | $26.68 | 16,681 |
2025-01-16 | $26.69 | $26.77 | $26.62 | $26.70 | $26.70 | 6,144 |
2025-01-15 | $26.73 | $26.78 | $26.70 | $26.77 | $26.77 | 6,437 |
2025-01-14 | $26.17 | $26.49 | $26.17 | $26.44 | $26.44 | 21,834 |
2025-01-13 | $26.47 | $26.47 | $26.00 | $26.36 | $26.36 | 21,165 |
2025-01-10 | $26.45 | $26.69 | $26.45 | $26.49 | $26.49 | 8,221 |
2025-01-08 | $26.81 | $26.95 | $26.77 | $26.95 | $26.95 | 14,575 |
2025-01-07 | $26.95 | $27.13 | $26.87 | $26.88 | $26.88 | 9,151 |
2025-01-06 | $27.08 | $27.12 | $27.00 | $27.01 | $27.01 | 6,160 |
2025-01-03 | $26.66 | $26.84 | $26.59 | $26.79 | $26.79 | 10,743 |
2025-01-02 | $26.55 | $26.80 | $26.42 | $26.62 | $26.62 | 27,077 |
2024-12-31 | $26.70 | $26.70 | $26.47 | $26.55 | $26.55 | 25,383 |
2024-12-30 | $26.67 | $26.67 | $26.45 | $26.59 | $26.59 | 10,555 |
2024-12-27 | $26.79 | $26.83 | $26.62 | $26.67 | $26.67 | 9,078 |
2024-12-26 | $26.13 | $26.89 | $26.13 | $26.81 | $26.81 | 11,072 |
2024-12-24 | $26.65 | $26.73 | $26.61 | $26.70 | $26.70 | 3,540 |
2024-12-23 | $27.77 | $27.83 | $27.51 | $27.83 | $26.63 | 4,698 |
2024-12-20 | $27.29 | $27.78 | $27.25 | $27.62 | $26.43 | 9,303 |
2024-12-19 | $27.67 | $27.67 | $27.50 | $27.56 | $26.37 | 6,161 |
2024-12-18 | $28.41 | $28.41 | $27.56 | $27.56 | $26.37 | 16,227 |
2024-12-17 | $28.15 | $28.19 | $28.14 | $28.16 | $26.95 | 3,068 |
2024-12-16 | $28.28 | $28.34 | $28.23 | $28.31 | $27.09 | 20,186 |
2024-12-13 | $28.28 | $28.28 | $28.13 | $28.18 | $26.97 | 3,465 |
2024-12-12 | $28.42 | $28.47 | $28.28 | $28.28 | $27.06 | 4,823 |
2024-12-11 | $28.30 | $28.41 | $28.24 | $28.40 | $27.18 | 4,370 |
2024-12-10 | $28.60 | $28.60 | $28.08 | $28.11 | $26.90 | 4,748 |
2024-12-09 | $28.97 | $28.97 | $28.52 | $28.53 | $27.30 | 6,629 |
2024-12-06 | $28.80 | $28.81 | $28.69 | $28.77 | $27.53 | 6,477 |
2024-12-05 | $28.97 | $29.08 | $28.97 | $28.98 | $27.73 | 2,917 |
2024-12-04 | $28.50 | $28.83 | $28.50 | $28.74 | $27.50 | 9,662 |
2024-12-03 | $28.58 | $28.73 | $28.56 | $28.56 | $27.33 | 5,568 |
2024-12-02 | $28.04 | $28.48 | $28.04 | $28.40 | $27.18 | 19,435 |
2024-11-29 | $27.84 | $28.24 | $27.84 | $28.23 | $28.23 | 13,498 |
2024-11-27 | $27.66 | $27.84 | $27.66 | $27.84 | $27.84 | 2,735 |
2024-11-26 | $28.07 | $28.07 | $27.64 | $27.73 | $27.73 | 2,918 |
2024-11-25 | $27.83 | $27.90 | $27.79 | $27.79 | $27.79 | 3,790 |
2024-11-22 | $27.80 | $27.89 | $27.77 | $27.83 | $27.83 | 3,919 |
2024-11-21 | $27.79 | $27.91 | $27.74 | $27.90 | $27.90 | 3,785 |
2024-11-20 | $27.83 | $27.91 | $27.71 | $27.91 | $27.91 | 2,090 |
2024-11-19 | $27.72 | $28.14 | $27.72 | $27.88 | $27.88 | 10,931 |
2024-11-18 | $27.71 | $27.86 | $27.70 | $27.75 | $27.75 | 2,172 |
2024-11-15 | $28.00 | $28.00 | $27.65 | $27.71 | $27.71 | 1,170 |
2024-11-14 | $28.09 | $28.20 | $28.03 | $28.03 | $28.03 | 1,270 |
2024-11-13 | $28.02 | $28.14 | $27.92 | $27.94 | $27.94 | 6,065 |
2024-11-12 | $28.30 | $28.32 | $27.96 | $28.21 | $28.21 | 8,810 |
2024-11-11 | $28.58 | $28.58 | $28.39 | $28.51 | $28.51 | 30,731 |
2024-11-08 | $28.40 | $28.41 | $28.16 | $28.39 | $28.39 | 18,029 |
2024-11-07 | $28.53 | $28.58 | $28.41 | $28.58 | $28.58 | 2,537 |
2024-11-06 | $28.02 | $28.22 | $28.00 | $28.20 | $28.20 | 11,495 |
2024-11-05 | $28.07 | $28.38 | $28.07 | $28.35 | $28.35 | 1,511 |
2024-11-04 | $27.73 | $28.06 | $27.73 | $27.79 | $27.79 | 6,275 |
2024-11-01 | $27.89 | $27.98 | $27.89 | $27.98 | $27.98 | 1,386 |
2024-10-31 | $27.72 | $27.78 | $27.59 | $27.77 | $27.77 | 2,706 |
2024-10-30 | $27.77 | $27.90 | $27.71 | $27.83 | $27.83 | 2,685 |
2024-10-29 | $27.84 | $28.02 | $27.84 | $28.02 | $28.02 | 1,437 |
2024-10-28 | $27.90 | $28.03 | $27.90 | $28.02 | $28.02 | 4,198 |
2024-10-25 | $27.64 | $27.94 | $27.64 | $27.69 | $27.69 | 3,048 |
2024-10-24 | $27.77 | $27.93 | $27.70 | $27.74 | $27.74 | 4,522 |
2024-10-23 | $27.55 | $27.70 | $27.55 | $27.65 | $27.65 | 2,128 |
2024-10-22 | $27.88 | $28.00 | $27.80 | $27.86 | $27.86 | 2,935 |
2024-10-21 | $28.36 | $28.36 | $27.92 | $28.09 | $28.09 | 7,639 |
2024-10-18 | $28.33 | $28.58 | $28.33 | $28.53 | $28.53 | 4,310 |
2024-10-17 | $28.65 | $28.65 | $28.40 | $28.40 | $28.40 | 8,910 |
2024-10-16 | $28.31 | $28.45 | $28.31 | $28.45 | $28.45 | 6,731 |
2024-10-15 | $28.40 | $28.45 | $28.24 | $28.24 | $28.24 | 3,840 |
2024-10-14 | $28.25 | $28.34 | $28.23 | $28.34 | $28.34 | 2,379 |
2024-10-11 | $28.14 | $28.30 | $28.14 | $28.24 | $28.24 | 2,629 |
2024-10-10 | $28.05 | $28.05 | $27.94 | $27.94 | $27.94 | 1,177 |
2024-10-09 | $28.25 | $28.27 | $28.06 | $28.27 | $28.27 | 3,173 |
2024-10-08 | $28.10 | $28.34 | $28.10 | $28.24 | $28.24 | 7,152 |
2024-10-07 | $28.22 | $28.22 | $28.02 | $28.10 | $28.10 | 14,167 |
2024-10-04 | $28.16 | $28.24 | $28.12 | $28.23 | $28.23 | 4,514 |
2024-10-03 | $28.11 | $28.30 | $28.11 | $28.30 | $28.30 | 5,207 |
2024-10-02 | $28.42 | $28.61 | $28.42 | $28.45 | $28.45 | 6,641 |
2024-10-01 | $28.68 | $28.71 | $28.53 | $28.60 | $28.60 | 2,574 |
2024-09-30 | $28.27 | $28.87 | $28.26 | $28.81 | $28.81 | 9,361 |
2024-09-27 | $28.99 | $28.99 | $28.61 | $28.73 | $28.73 | 4,117 |
2024-09-26 | $29.04 | $29.23 | $28.99 | $28.99 | $28.99 | 4,992 |
2024-09-25 | $28.71 | $28.75 | $28.63 | $28.63 | $28.63 | 9,568 |
2024-09-24 | $28.66 | $28.84 | $28.66 | $28.84 | $28.84 | 1,023 |
2024-09-23 | $28.99 | $28.99 | $28.86 | $28.99 | $28.99 | 3,223 |
2024-09-20 | $29.01 | $29.01 | $28.70 | $28.93 | $28.93 | 2,935 |
2024-09-19 | $28.58 | $28.91 | $28.58 | $28.83 | $28.83 | 6,468 |
2024-09-18 | $28.00 | $28.41 | $28.00 | $28.15 | $28.15 | 2,201 |
2024-09-17 | $28.26 | $28.30 | $28.10 | $28.12 | $28.12 | 3,103 |
2024-09-16 | $28.46 | $28.60 | $28.41 | $28.60 | $28.60 | 6,072 |
2024-09-13 | $28.40 | $28.45 | $28.29 | $28.33 | $28.33 | 3,677 |
2024-09-12 | $28.03 | $28.20 | $28.03 | $28.20 | $28.20 | 706 |
2024-09-11 | $27.57 | $27.84 | $27.26 | $27.79 | $27.79 | 3,159 |
2024-09-10 | $27.54 | $27.59 | $27.34 | $27.54 | $27.54 | 21,186 |
2024-09-09 | $27.70 | $27.73 | $27.67 | $27.67 | $27.67 | 2,844 |
2024-09-06 | $27.83 | $27.83 | $27.18 | $27.28 | $27.28 | 4,418 |
2024-09-05 | $27.87 | $27.89 | $27.73 | $27.77 | $27.77 | 5,775 |
2024-09-04 | $27.93 | $28.04 | $27.86 | $27.88 | $27.88 | 2,783 |
2024-09-03 | $28.29 | $28.31 | $28.10 | $28.10 | $28.10 | 46,085 |
2024-08-30 | $28.80 | $28.80 | $28.60 | $28.75 | $28.75 | 3,823 |
2024-08-29 | $28.56 | $28.68 | $28.51 | $28.51 | $28.51 | 1,333 |
2024-08-28 | $28.33 | $28.39 | $28.28 | $28.28 | $28.28 | 1,255 |
2024-08-27 | $28.47 | $28.49 | $28.39 | $28.48 | $28.48 | 4,623 |
2024-08-26 | $28.61 | $28.61 | $28.25 | $28.32 | $28.32 | 4,338 |
2024-08-23 | $28.50 | $28.60 | $28.48 | $28.59 | $28.59 | 1,621 |
2024-08-22 | $28.10 | $28.10 | $28.08 | $28.09 | $28.09 | 1,226 |
2024-08-21 | $28.23 | $28.27 | $28.23 | $28.27 | $28.27 | 1,258 |
2024-08-20 | $28.12 | $28.21 | $28.11 | $28.17 | $28.17 | 3,123 |
2024-08-19 | $28.21 | $28.35 | $28.20 | $28.30 | $28.30 | 9,326 |
2024-08-16 | $28.02 | $28.21 | $28.02 | $28.21 | $28.21 | 3,117 |
2024-08-15 | $27.76 | $28.01 | $27.76 | $27.90 | $27.90 | 5,506 |
2024-08-14 | $27.35 | $27.50 | $27.32 | $27.50 | $27.50 | 4,979 |
2024-08-13 | $26.94 | $27.20 | $26.92 | $27.20 | $27.20 | 6,353 |
2024-08-12 | $26.29 | $26.50 | $26.29 | $26.38 | $26.38 | 7,422 |
2024-08-09 | $26.19 | $26.33 | $26.15 | $26.28 | $26.28 | 4,424 |
2024-08-08 | $25.87 | $26.21 | $25.78 | $26.20 | $26.20 | 26,275 |
2024-08-07 | $25.97 | $26.04 | $25.62 | $25.64 | $25.64 | 21,610 |
2024-08-06 | $25.24 | $25.37 | $24.79 | $25.27 | $25.27 | 8,505 |
2024-08-05 | $24.71 | $25.07 | $24.27 | $24.90 | $24.90 | 22,880 |
2024-08-02 | $25.90 | $26.12 | $25.80 | $25.98 | $25.98 | 13,946 |
2024-08-01 | $27.75 | $27.75 | $27.02 | $27.18 | $27.18 | 4,761 |
2024-07-31 | $28.00 | $28.32 | $28.00 | $28.18 | $28.18 | 2,636 |
2024-07-30 | $27.96 | $28.06 | $27.81 | $27.91 | $27.91 | 3,114 |
2024-07-29 | $27.98 | $27.98 | $27.67 | $27.67 | $27.67 | 2,699 |
2024-07-26 | $27.65 | $27.86 | $27.65 | $27.86 | $27.86 | 1,824 |
2024-07-25 | $27.66 | $27.79 | $27.31 | $27.48 | $27.48 | 13,420 |
2024-07-24 | $28.27 | $28.41 | $28.02 | $28.02 | $28.02 | 4,331 |
2024-07-23 | $28.56 | $28.61 | $28.45 | $28.50 | $28.50 | 2,798 |
2024-07-22 | $28.46 | $28.61 | $28.46 | $28.49 | $28.49 | 2,203 |
2024-07-19 | $28.42 | $28.42 | $28.28 | $28.30 | $28.30 | 475 |
2024-07-18 | $28.74 | $28.74 | $28.32 | $28.43 | $28.43 | 1,575 |
2024-07-17 | $28.45 | $28.76 | $28.45 | $28.53 | $28.53 | 2,173 |
2024-07-16 | $28.74 | $28.96 | $28.74 | $28.96 | $28.96 | 3,174 |
2024-07-15 | $28.69 | $28.76 | $28.47 | $28.52 | $28.52 | 12,323 |
2024-07-12 | $28.50 | $28.81 | $28.50 | $28.63 | $28.63 | 11,508 |
2024-07-11 | $28.77 | $28.77 | $28.47 | $28.57 | $28.57 | 8,070 |
2024-07-10 | $28.57 | $28.70 | $28.57 | $28.68 | $28.68 | 3,965 |
2024-07-09 | $28.25 | $28.26 | $28.13 | $28.23 | $28.23 | 4,806 |
2024-07-08 | $28.31 | $28.49 | $28.15 | $28.16 | $28.16 | 5,579 |
2024-07-05 | $28.61 | $28.61 | $28.17 | $28.41 | $28.41 | 4,830 |
2024-07-03 | $28.00 | $28.33 | $28.00 | $28.25 | $28.25 | 1,636 |
2024-07-02 | $27.52 | $27.84 | $27.52 | $27.77 | $27.77 | 2,942 |
2024-07-01 | $27.66 | $27.84 | $27.66 | $27.74 | $27.74 | 8,426 |
2024-06-28 | $27.76 | $27.85 | $27.59 | $27.63 | $27.63 | 4,271 |
2024-06-27 | $27.72 | $27.72 | $27.48 | $27.49 | $27.49 | 3,090 |
2024-06-26 | $27.27 | $27.55 | $27.27 | $27.39 | $27.39 | 4,794 |
2024-06-25 | $27.63 | $27.66 | $27.47 | $27.60 | $27.60 | 5,470 |
2024-06-24 | $27.68 | $27.70 | $27.56 | $27.58 | $27.58 | 4,614 |
2024-06-21 | $27.14 | $27.31 | $27.12 | $27.12 | $27.12 | 15,716 |
2024-06-20 | $27.36 | $27.62 | $27.36 | $27.49 | $27.49 | 6,025 |
2024-06-18 | $27.32 | $27.42 | $27.28 | $27.30 | $27.30 | 2,631 |
2024-06-17 | $27.25 | $27.28 | $27.01 | $27.26 | $27.26 | 5,912 |
2024-06-14 | $27.05 | $27.30 | $27.05 | $27.20 | $27.20 | 21,500 |
2024-06-13 | $28.06 | $28.06 | $27.54 | $27.62 | $27.62 | 13,883 |
2024-06-12 | $28.26 | $28.50 | $28.22 | $28.22 | $28.22 | 5,921 |
2024-06-11 | $28.15 | $28.15 | $27.95 | $28.11 | $28.11 | 10,215 |
2024-06-10 | $28.46 | $28.58 | $28.44 | $28.57 | $28.57 | 4,159 |
2024-06-07 | $28.69 | $28.69 | $28.50 | $28.61 | $28.61 | 5,521 |
2024-06-06 | $28.77 | $28.83 | $28.76 | $28.76 | $28.76 | 1,789 |
2024-06-05 | $28.47 | $28.69 | $28.47 | $28.69 | $28.69 | 3,200 |
2024-06-04 | $28.72 | $28.72 | $28.40 | $28.49 | $28.49 | 4,842 |
2024-06-03 | $29.24 | $29.31 | $28.81 | $29.04 | $29.04 | 16,018 |
2024-05-31 | $28.75 | $28.95 | $28.70 | $28.95 | $28.95 | 4,396 |
2024-05-30 | $28.45 | $28.56 | $28.45 | $28.52 | $28.52 | 3,724 |
2024-05-29 | $28.39 | $28.39 | $28.22 | $28.27 | $28.27 | 6,557 |
2024-05-28 | $28.88 | $28.88 | $28.66 | $28.77 | $28.77 | 4,821 |
2024-05-24 | $28.42 | $28.45 | $28.38 | $28.39 | $28.39 | 1,499 |
2024-05-23 | $28.53 | $28.53 | $28.08 | $28.18 | $28.18 | 2,824 |
2024-05-22 | $28.42 | $28.42 | $28.14 | $28.14 | $28.14 | 2,838 |
2024-05-21 | $28.41 | $28.51 | $28.36 | $28.40 | $28.40 | 4,274 |
2024-05-20 | $28.41 | $28.59 | $28.39 | $28.41 | $28.41 | 4,422 |
2024-05-17 | $28.21 | $28.32 | $28.17 | $28.29 | $28.29 | 7,694 |
2024-05-16 | $28.22 | $28.22 | $28.07 | $28.08 | $28.08 | 1,480 |
2024-05-15 | $28.19 | $28.25 | $28.17 | $28.24 | $28.24 | 3,316 |
2024-05-14 | $27.93 | $28.12 | $27.90 | $28.12 | $28.12 | 6,718 |
2024-05-13 | $28.22 | $28.22 | $27.89 | $27.93 | $27.93 | 5,785 |
2024-05-10 | $28.18 | $28.18 | $28.07 | $28.09 | $28.09 | 3,704 |
2024-05-09 | $28.07 | $28.13 | $28.03 | $28.13 | $28.13 | 8,060 |
2024-05-08 | $27.99 | $28.09 | $27.92 | $28.09 | $28.09 | 2,538 |
2024-05-07 | $28.09 | $28.17 | $28.07 | $28.07 | $28.07 | 4,915 |
2024-05-06 | $27.93 | $28.14 | $27.93 | $28.13 | $28.13 | 5,776 |
2024-05-03 | $28.06 | $28.06 | $27.75 | $27.89 | $27.89 | 2,916 |
2024-05-02 | $27.80 | $27.81 | $27.52 | $27.81 | $27.81 | 4,953 |
2024-05-01 | $27.47 | $27.48 | $27.12 | $27.15 | $27.15 | 13,164 |
2024-04-30 | $27.65 | $27.68 | $27.37 | $27.37 | $27.37 | 2,216 |
2024-04-29 | $27.63 | $27.81 | $27.59 | $27.64 | $27.64 | 7,356 |
2024-04-26 | $27.44 | $27.63 | $27.44 | $27.63 | $27.63 | 6,082 |
2024-04-25 | $26.89 | $27.22 | $26.85 | $27.16 | $27.16 | 9,195 |
2024-04-24 | $27.67 | $27.74 | $27.54 | $27.65 | $27.65 | 9,522 |
2024-04-23 | $27.32 | $27.69 | $27.32 | $27.64 | $27.64 | 8,581 |
2024-04-22 | $27.18 | $27.31 | $27.10 | $27.31 | $27.31 | 3,899 |
2024-04-19 | $27.30 | $27.36 | $27.10 | $27.12 | $27.12 | 9,231 |
2024-04-18 | $27.40 | $27.55 | $27.32 | $27.34 | $27.34 | 6,286 |
2024-04-17 | $27.54 | $27.56 | $27.38 | $27.44 | $27.44 | 4,831 |
2024-04-16 | $27.52 | $27.75 | $27.50 | $27.58 | $27.58 | 7,701 |
2024-04-15 | $28.77 | $28.77 | $28.16 | $28.16 | $28.16 | 7,039 |
2024-04-12 | $28.27 | $28.32 | $28.14 | $28.19 | $28.19 | 6,311 |
2024-04-11 | $28.34 | $28.65 | $28.30 | $28.65 | $28.65 | 2,778 |
2024-04-10 | $28.39 | $28.68 | $28.39 | $28.49 | $28.49 | 11,442 |
2024-04-09 | $29.00 | $29.00 | $28.73 | $28.83 | $28.83 | 9,014 |
2024-04-08 | $29.10 | $29.10 | $28.93 | $28.96 | $28.96 | 5,824 |
2024-04-05 | $28.68 | $28.85 | $28.63 | $28.83 | $28.83 | 4,898 |
2024-04-04 | $29.13 | $29.15 | $28.62 | $28.70 | $28.70 | 7,030 |
2024-04-03 | $28.70 | $28.97 | $28.70 | $28.96 | $28.96 | 5,712 |
2024-04-02 | $28.65 | $28.65 | $28.45 | $28.57 | $28.57 | 6,974 |
2024-04-01 | $29.07 | $29.07 | $28.71 | $28.84 | $28.84 | 8,874 |
2024-03-28 | $29.12 | $29.25 | $29.12 | $29.17 | $29.17 | 6,888 |
2024-03-27 | $29.53 | $29.53 | $29.13 | $29.37 | $29.37 | 139,324 |
2024-03-26 | $29.53 | $29.53 | $29.34 | $29.37 | $29.37 | 7,333 |
2024-03-25 | $29.08 | $29.29 | $29.08 | $29.27 | $29.27 | 5,596 |
2024-03-22 | $29.31 | $29.31 | $29.19 | $29.24 | $29.24 | 5,962 |
2024-03-21 | $29.21 | $29.26 | $29.20 | $29.20 | $29.20 | 3,990 |
2024-03-20 | $28.91 | $29.13 | $28.87 | $29.11 | $29.11 | 4,835 |
2024-03-19 | $28.68 | $28.99 | $28.68 | $28.90 | $28.90 | 10,777 |
2024-03-18 | $28.66 | $28.80 | $28.66 | $28.79 | $28.79 | 4,164 |
2024-03-15 | $28.78 | $28.78 | $28.66 | $28.72 | $28.72 | 6,702 |
2024-03-14 | $28.94 | $28.94 | $28.68 | $28.73 | $28.73 | 16,088 |
2024-03-13 | $28.81 | $28.86 | $28.72 | $28.82 | $28.82 | 29,058 |
2024-03-12 | $28.42 | $28.81 | $28.42 | $28.81 | $28.81 | 8,137 |
2024-03-11 | $28.65 | $28.70 | $28.40 | $28.48 | $28.48 | 33,293 |
2024-03-08 | $29.19 | $29.30 | $29.00 | $29.00 | $29.00 | 12,143 |
2024-03-07 | $29.05 | $29.30 | $29.05 | $29.24 | $29.24 | 59,097 |
2024-03-06 | $29.00 | $29.15 | $28.95 | $29.04 | $29.04 | 8,752 |
2024-03-05 | $28.92 | $28.92 | $28.58 | $28.71 | $28.71 | 32,824 |
2024-03-04 | $28.68 | $28.68 | $28.52 | $28.58 | $28.58 | 5,603 |
2024-03-01 | $28.60 | $28.84 | $28.57 | $28.58 | $28.58 | 72,762 |
2024-02-29 | $28.23 | $28.58 | $28.23 | $28.38 | $28.38 | 166,905 |
2024-02-28 | $28.23 | $28.26 | $28.19 | $28.24 | $28.24 | 4,100 |
2024-02-27 | $28.47 | $28.47 | $28.35 | $28.37 | $28.37 | 9,336 |
2024-02-26 | $28.63 | $28.63 | $28.50 | $28.56 | $28.56 | 5,720 |
2024-02-23 | $28.68 | $28.70 | $28.59 | $28.65 | $28.65 | 3,519 |
2024-02-22 | $28.61 | $28.70 | $28.45 | $28.66 | $28.66 | 34,389 |
2024-02-21 | $28.18 | $28.18 | $28.00 | $28.15 | $28.15 | 4,433 |
2024-02-20 | $28.20 | $28.20 | $28.04 | $28.19 | $28.19 | 3,204 |
2024-02-16 | $27.99 | $28.07 | $27.93 | $27.98 | $27.98 | 16,827 |
2024-02-15 | $28.00 | $28.08 | $27.95 | $28.04 | $28.04 | 5,565 |
2024-02-14 | $27.59 | $27.69 | $27.55 | $27.69 | $27.69 | 4,073 |
2024-02-13 | $27.30 | $27.35 | $27.08 | $27.11 | $27.11 | 4,517 |
2024-02-12 | $27.62 | $27.64 | $27.59 | $27.63 | $27.63 | 3,750 |
2024-02-09 | $27.39 | $27.53 | $27.39 | $27.53 | $27.53 | 8,245 |
2024-02-08 | $27.34 | $27.43 | $27.34 | $27.42 | $27.42 | 1,793 |
2024-02-07 | $27.40 | $27.52 | $27.40 | $27.52 | $27.52 | 16,102 |
2024-02-06 | $27.22 | $27.33 | $27.16 | $27.33 | $27.33 | 10,271 |
2024-02-05 | $27.19 | $27.33 | $27.19 | $27.22 | $27.22 | 10,949 |
2024-02-02 | $27.37 | $27.50 | $27.37 | $27.50 | $27.50 | 2,343 |
2024-02-01 | $27.56 | $27.56 | $27.39 | $27.55 | $27.55 | 1,890 |
2024-01-31 | $27.38 | $27.60 | $27.28 | $27.35 | $27.35 | 9,559 |
2024-01-30 | $27.32 | $27.44 | $27.32 | $27.40 | $27.40 | 3,918 |
2024-01-29 | $27.17 | $27.44 | $27.17 | $27.40 | $27.40 | 5,269 |
2024-01-26 | $27.23 | $27.24 | $27.15 | $27.15 | $27.15 | 6,001 |
2024-01-25 | $27.38 | $27.44 | $27.35 | $27.40 | $27.40 | 2,192 |
2024-01-24 | $27.38 | $27.46 | $27.25 | $27.31 | $27.31 | 13,247 |
2024-01-23 | $27.12 | $27.19 | $27.01 | $27.11 | $27.11 | 9,781 |
2024-01-22 | $27.51 | $27.53 | $27.38 | $27.42 | $27.42 | 3,476 |
2024-01-19 | $27.03 | $27.33 | $27.03 | $27.33 | $27.33 | 1,252 |
2024-01-18 | $27.00 | $27.09 | $26.97 | $27.09 | $27.09 | 3,347 |
2024-01-17 | $26.53 | $26.72 | $26.50 | $26.72 | $26.72 | 6,380 |
2024-01-16 | $27.04 | $27.08 | $26.81 | $26.87 | $26.87 | 8,525 |
2024-01-12 | $27.07 | $27.14 | $27.07 | $27.14 | $27.14 | 416 |
2024-01-11 | $27.09 | $27.09 | $26.67 | $26.95 | $26.95 | 3,716 |
2024-01-10 | $26.82 | $26.92 | $26.82 | $26.92 | $26.92 | 14,652 |
2024-01-09 | $26.72 | $26.72 | $26.47 | $26.59 | $26.59 | 11,547 |
2024-01-08 | $26.59 | $26.68 | $26.47 | $26.68 | $26.68 | 6,221 |
2024-01-05 | $26.38 | $26.38 | $26.13 | $26.16 | $26.16 | 2,148 |
2024-01-04 | $26.16 | $26.32 | $26.14 | $26.17 | $26.17 | 19,579 |
2024-01-03 | $26.04 | $26.04 | $25.86 | $25.98 | $25.98 | 8,014 |
2024-01-02 | $26.29 | $26.29 | $26.08 | $26.08 | $26.08 | 84,920 |
2023-12-29 | $26.36 | $26.38 | $26.23 | $26.37 | $26.37 | 13,782 |
2023-12-28 | $26.39 | $26.39 | $26.23 | $26.25 | $26.25 | 3,975 |
2023-12-27 | $26.24 | $26.34 | $26.22 | $26.26 | $26.26 | 7,662 |
2023-12-26 | $26.12 | $26.22 | $26.12 | $26.22 | $26.22 | 5,381 |
2023-12-22 | $26.22 | $26.49 | $26.11 | $26.19 | $26.19 | 16,066 |
2023-12-21 | $26.10 | $26.10 | $25.92 | $26.09 | $26.09 | 4,504 |
2023-12-20 | $26.31 | $26.31 | $25.67 | $25.67 | $25.67 | 19,702 |
2023-12-19 | $26.59 | $26.63 | $26.52 | $26.57 | $25.79 | 14,553 |
2023-12-18 | $26.34 | $26.37 | $26.29 | $26.37 | $25.60 | 2,717 |
2023-12-15 | $26.57 | $26.57 | $26.31 | $26.34 | $25.57 | 1,825 |
2023-12-14 | $26.53 | $26.65 | $26.53 | $26.57 | $25.78 | 2,713 |
2023-12-13 | $26.33 | $26.71 | $26.24 | $26.71 | $25.92 | 6,513 |
2023-12-12 | $26.13 | $26.29 | $26.12 | $26.29 | $25.51 | 5,811 |
2023-12-11 | $26.20 | $26.20 | $26.04 | $26.13 | $25.36 | 7,709 |
2023-12-08 | $25.96 | $26.13 | $25.96 | $26.13 | $26.13 | 2,334 |
2023-12-07 | $25.86 | $26.14 | $25.86 | $26.14 | $26.14 | 3,931 |
2023-12-06 | $26.28 | $26.28 | $26.04 | $26.04 | $26.04 | 3,999 |
2023-12-05 | $25.94 | $26.01 | $25.92 | $25.94 | $25.94 | 3,964 |
2023-12-04 | $26.30 | $26.30 | $26.09 | $26.20 | $26.20 | 20,364 |
2023-12-01 | $26.29 | $26.58 | $26.29 | $26.46 | $26.46 | 18,423 |
2023-11-30 | $26.31 | $26.31 | $26.18 | $26.21 | $26.21 | 12,111 |
2023-11-29 | $26.27 | $26.40 | $26.27 | $26.30 | $26.30 | 2,586 |
2023-11-28 | $26.14 | $26.20 | $26.07 | $26.18 | $26.18 | 12,161 |
2023-11-27 | $26.31 | $26.31 | $26.13 | $26.13 | $26.13 | 2,121 |
2023-11-24 | $25.92 | $26.03 | $25.92 | $26.03 | $26.03 | 470 |
2023-11-22 | $25.83 | $25.97 | $25.83 | $25.93 | $25.93 | 2,568 |
2023-11-21 | $26.07 | $26.07 | $25.90 | $25.90 | $25.90 | 2,284 |
2023-11-20 | $26.02 | $26.09 | $25.98 | $26.08 | $26.08 | 3,087 |
2023-11-17 | $25.78 | $25.99 | $25.78 | $25.91 | $25.91 | 7,615 |
2023-11-16 | $25.66 | $25.66 | $25.47 | $25.51 | $25.51 | 3,802 |
2023-11-15 | $25.75 | $25.75 | $25.58 | $25.58 | $25.58 | 4,833 |
2023-11-14 | $25.42 | $25.71 | $25.42 | $25.66 | $25.66 | 4,867 |
2023-11-13 | $24.79 | $24.93 | $24.70 | $24.89 | $24.89 | 43,089 |
2023-11-10 | $24.46 | $24.72 | $24.46 | $24.65 | $24.65 | 8,796 |
2023-11-09 | $24.60 | $24.71 | $24.39 | $24.40 | $24.40 | 7,274 |
2023-11-08 | $24.49 | $24.54 | $24.41 | $24.45 | $24.45 | 6,400 |
2023-11-07 | $24.35 | $24.43 | $24.34 | $24.34 | $24.34 | 22,768 |
2023-11-06 | $24.61 | $24.68 | $24.46 | $24.48 | $24.48 | 3,882 |
2023-11-03 | $24.58 | $24.63 | $24.55 | $24.55 | $24.55 | 2,506 |
2023-11-02 | $24.22 | $24.33 | $24.22 | $24.28 | $24.28 | 3,194 |
2023-11-01 | $23.78 | $23.94 | $23.71 | $23.94 | $23.94 | 10,415 |
2023-10-31 | $23.61 | $23.70 | $23.55 | $23.68 | $23.68 | 5,259 |
2023-10-30 | $23.55 | $23.67 | $23.53 | $23.63 | $23.63 | 4,425 |
2023-10-27 | $23.42 | $23.42 | $23.20 | $23.25 | $23.25 | 28,982 |
2023-10-26 | $23.50 | $23.50 | $23.18 | $23.33 | $23.33 | 77,578 |
2023-10-25 | $23.63 | $23.71 | $23.35 | $23.45 | $23.45 | 100,838 |
2023-10-24 | $23.63 | $23.76 | $23.53 | $23.74 | $23.74 | 3,473 |
2023-10-23 | $23.48 | $23.80 | $23.48 | $23.71 | $23.71 | 45,255 |
2023-10-20 | $23.74 | $23.74 | $23.51 | $23.54 | $23.54 | 64,661 |
2023-10-19 | $24.01 | $24.21 | $23.84 | $23.88 | $23.88 | 2,464 |
2023-10-18 | $24.19 | $24.21 | $24.08 | $24.11 | $24.11 | 4,843 |
2023-10-17 | $24.35 | $24.65 | $24.35 | $24.51 | $24.51 | 1,364 |
2023-10-16 | $24.35 | $24.50 | $24.35 | $24.50 | $24.50 | 1,829 |
2023-10-13 | $24.36 | $24.48 | $24.14 | $24.21 | $24.21 | 3,797 |
2023-10-12 | $24.73 | $24.75 | $24.55 | $24.55 | $24.55 | 1,149 |
2023-10-11 | $24.75 | $24.75 | $24.52 | $24.68 | $24.68 | 3,957 |
2023-10-10 | $24.65 | $24.69 | $24.55 | $24.60 | $24.60 | 1,600 |
2023-10-09 | $24.10 | $24.23 | $24.02 | $24.23 | $24.23 | 4,082 |
2023-10-06 | $24.11 | $24.56 | $24.04 | $24.50 | $24.50 | 6,737 |
2023-10-05 | $23.98 | $24.06 | $23.98 | $24.04 | $24.04 | 10,552 |
2023-10-04 | $23.77 | $23.79 | $23.63 | $23.79 | $23.79 | 15,331 |
2023-10-03 | $23.79 | $23.82 | $23.73 | $23.76 | $23.76 | 13,186 |
2023-10-02 | $24.40 | $24.40 | $23.98 | $24.07 | $24.07 | 7,035 |
2023-09-29 | $24.80 | $24.80 | $24.42 | $24.52 | $24.52 | 7,383 |
2023-09-28 | $24.35 | $24.54 | $24.35 | $24.48 | $24.48 | 1,764 |
2023-09-27 | $24.39 | $24.39 | $24.10 | $24.23 | $24.23 | 8,231 |
2023-09-26 | $24.42 | $24.44 | $24.32 | $24.32 | $24.32 | 2,278 |
2023-09-25 | $24.58 | $24.66 | $24.50 | $24.66 | $24.66 | 6,086 |
2023-09-22 | $24.85 | $24.89 | $24.72 | $24.74 | $24.74 | 3,058 |
2023-09-21 | $25.06 | $25.06 | $24.87 | $24.87 | $24.87 | 3,933 |
2023-09-20 | $25.38 | $25.42 | $25.08 | $25.08 | $25.08 | 10,603 |
2023-09-19 | $25.24 | $25.24 | $25.15 | $25.19 | $25.19 | 1,793 |
2023-09-18 | $25.15 | $25.15 | $24.97 | $25.06 | $25.06 | 14,730 |
2023-09-15 | $25.38 | $25.38 | $25.22 | $25.24 | $25.24 | 1,826 |
2023-09-14 | $25.30 | $25.36 | $25.30 | $25.33 | $25.33 | 1,897 |
2023-09-13 | $25.15 | $25.19 | $25.06 | $25.06 | $25.06 | 7,191 |
2023-09-12 | $25.12 | $25.27 | $25.12 | $25.16 | $25.16 | 6,218 |
2023-09-11 | $25.15 | $25.26 | $25.15 | $25.23 | $25.23 | 4,405 |
2023-09-08 | $24.97 | $24.97 | $24.87 | $24.87 | $24.87 | 1,707 |
2023-09-07 | $24.83 | $24.99 | $24.83 | $24.93 | $24.93 | 2,577 |
2023-09-06 | $25.15 | $25.16 | $24.96 | $25.04 | $25.04 | 8,035 |
2023-09-05 | $25.40 | $25.42 | $25.16 | $25.18 | $25.18 | 4,005 |
2023-09-01 | $25.73 | $25.73 | $25.41 | $25.46 | $25.46 | 189,665 |
2023-08-31 | $25.67 | $25.69 | $25.53 | $25.66 | $25.66 | 3,724 |
2023-08-30 | $25.77 | $25.85 | $25.69 | $25.69 | $25.69 | 5,818 |
2023-08-29 | $25.48 | $25.72 | $25.48 | $25.72 | $25.72 | 2,949 |
2023-08-28 | $25.32 | $25.38 | $25.32 | $25.38 | $25.38 | 1,706 |
2023-08-25 | $25.12 | $25.17 | $25.00 | $25.06 | $25.06 | 8,888 |
2023-08-24 | $25.04 | $25.15 | $24.87 | $24.87 | $24.87 | 2,421 |
2023-08-23 | $25.07 | $25.25 | $25.07 | $25.19 | $25.19 | 4,456 |
2023-08-22 | $25.09 | $25.09 | $25.02 | $25.03 | $25.03 | 2,633 |
2023-08-21 | $24.97 | $25.07 | $24.93 | $25.04 | $25.04 | 4,599 |
2023-08-18 | $24.76 | $24.95 | $24.76 | $24.89 | $24.89 | 3,080 |
2023-08-17 | $25.29 | $25.29 | $24.95 | $24.98 | $24.98 | 2,274 |
2023-08-16 | $25.42 | $25.42 | $25.16 | $25.19 | $25.19 | 5,555 |
2023-08-15 | $25.27 | $25.39 | $25.20 | $25.30 | $25.30 | 3,437 |
2023-08-14 | $25.45 | $25.64 | $25.45 | $25.51 | $25.51 | 2,158 |
2023-08-11 | $25.67 | $25.77 | $25.57 | $25.61 | $25.61 | 4,295 |
2023-08-10 | $26.03 | $26.03 | $25.78 | $25.78 | $25.78 | 4,658 |
2023-08-09 | $25.86 | $25.86 | $25.68 | $25.77 | $25.77 | 4,994 |
2023-08-08 | $25.48 | $25.58 | $25.40 | $25.58 | $25.58 | 4,329 |
2023-08-07 | $25.77 | $25.79 | $25.70 | $25.78 | $25.78 | 5,358 |
2023-08-04 | $25.77 | $25.85 | $25.60 | $25.60 | $25.60 | 5,001 |
2023-08-03 | $25.52 | $25.60 | $25.45 | $25.53 | $25.53 | 2,651 |
2023-08-02 | $25.74 | $25.74 | $25.60 | $25.61 | $25.61 | 2,539 |
2023-08-01 | $26.32 | $26.32 | $26.16 | $26.20 | $26.20 | 2,656 |
2023-07-31 | $26.36 | $26.54 | $26.36 | $26.37 | $26.37 | 12,859 |
2023-07-28 | $26.10 | $26.30 | $26.05 | $26.17 | $26.17 | 3,080 |
2023-07-27 | $26.02 | $26.15 | $25.86 | $25.87 | $25.87 | 11,290 |
2023-07-26 | $25.84 | $26.01 | $25.84 | $25.92 | $25.92 | 2,446 |
2023-07-25 | $25.98 | $26.00 | $25.98 | $25.98 | $25.98 | 3,537 |
2023-07-24 | $25.88 | $25.98 | $25.88 | $25.95 | $25.95 | 5,722 |
2023-07-21 | $25.85 | $25.92 | $25.85 | $25.92 | $25.92 | 636 |
2023-07-20 | $25.99 | $25.99 | $25.88 | $25.88 | $25.88 | 1,183 |
2023-07-19 | $26.22 | $26.23 | $26.15 | $26.16 | $26.16 | 7,962 |
2023-07-18 | $26.21 | $26.27 | $26.12 | $26.26 | $26.26 | 2,089 |
2023-07-17 | $26.15 | $26.16 | $25.97 | $26.14 | $26.14 | 6,032 |
2023-07-14 | $26.33 | $26.33 | $26.18 | $26.19 | $26.19 | 10,719 |
2023-07-13 | $26.37 | $26.37 | $26.31 | $26.31 | $26.31 | 745 |
2023-07-12 | $25.78 | $25.94 | $25.75 | $25.92 | $25.92 | 3,478 |
2023-07-11 | $25.39 | $25.55 | $25.39 | $25.55 | $25.55 | 3,101 |
2023-07-10 | $25.32 | $25.35 | $25.01 | $25.34 | $25.34 | 6,506 |
2023-07-07 | $25.13 | $25.33 | $25.13 | $25.26 | $25.26 | 14,050 |
2023-07-06 | $25.08 | $25.08 | $24.73 | $24.86 | $24.86 | 5,150 |
2023-07-05 | $25.69 | $25.69 | $25.39 | $25.43 | $25.43 | 70,598 |
2023-07-03 | $25.81 | $25.89 | $25.78 | $25.88 | $25.88 | 8,811 |
2023-06-30 | $25.78 | $25.86 | $25.76 | $25.81 | $25.81 | 1,828 |
2023-06-29 | $25.28 | $25.38 | $25.25 | $25.34 | $25.34 | 3,064 |
2023-06-28 | $25.28 | $25.37 | $25.26 | $25.27 | $25.27 | 5,336 |
2023-06-27 | $25.26 | $25.37 | $25.19 | $25.28 | $25.28 | 5,601 |
2023-06-26 | $25.45 | $25.47 | $25.23 | $25.31 | $25.31 | 72,699 |
2023-06-23 | $25.39 | $25.58 | $25.39 | $25.54 | $25.54 | 3,212 |
2023-06-22 | $26.02 | $26.04 | $26.01 | $26.01 | $26.01 | 1,746 |
2023-06-21 | $26.23 | $26.42 | $26.23 | $26.42 | $26.42 | 2,747 |
2023-06-20 | $26.18 | $26.18 | $26.11 | $26.14 | $26.14 | 2,749 |
2023-06-16 | $26.61 | $26.62 | $26.48 | $26.49 | $26.49 | 8,630 |
2023-06-15 | $26.16 | $26.45 | $26.16 | $26.44 | $26.44 | 4,105 |
2023-06-14 | $26.26 | $26.30 | $26.08 | $26.14 | $26.14 | 20,221 |
2023-06-13 | $26.11 | $26.12 | $26.00 | $26.04 | $26.04 | 4,796 |
2023-06-12 | $25.54 | $25.65 | $25.54 | $25.65 | $25.65 | 1,086 |
2023-06-09 | $25.48 | $25.51 | $25.40 | $25.45 | $25.45 | 6,597 |
2023-06-08 | $25.21 | $25.32 | $25.02 | $25.32 | $25.32 | 10,434 |
2023-06-07 | $25.17 | $25.19 | $24.93 | $24.98 | $24.98 | 14,873 |
2023-06-06 | $25.20 | $25.28 | $25.19 | $25.28 | $25.28 | 3,364 |
2023-06-05 | $25.38 | $25.38 | $25.18 | $25.23 | $25.23 | 4,900 |
2023-06-02 | $25.40 | $25.41 | $25.22 | $25.38 | $25.38 | 13,086 |
2023-06-01 | $24.91 | $25.22 | $24.91 | $25.20 | $25.20 | 270,058 |
2023-05-31 | $24.78 | $24.97 | $24.78 | $24.97 | $24.97 | 3,277 |
2023-05-30 | $25.14 | $25.36 | $25.02 | $25.12 | $25.12 | 5,056 |
2023-05-26 | $25.49 | $25.49 | $25.37 | $25.48 | $25.48 | 6,307 |
2023-05-25 | $25.32 | $25.34 | $25.28 | $25.32 | $25.32 | 1,904 |
2023-05-24 | $25.69 | $25.69 | $25.45 | $25.45 | $25.45 | 8,065 |
2023-05-23 | $26.05 | $26.05 | $25.84 | $25.89 | $25.89 | 3,159 |
2023-05-22 | $26.15 | $26.18 | $26.08 | $26.12 | $26.12 | 7,251 |
2023-05-19 | $26.13 | $26.17 | $26.13 | $26.13 | $26.13 | 2,730 |
2023-05-18 | $26.06 | $26.10 | $26.02 | $26.05 | $26.05 | 2,345 |
2023-05-17 | $26.08 | $26.19 | $25.93 | $26.11 | $26.11 | 5,574 |
2023-05-16 | $26.10 | $26.10 | $25.90 | $25.90 | $25.90 | 7,086 |
2023-05-15 | $26.06 | $26.07 | $26.00 | $26.05 | $26.05 | 1,961 |
2023-05-12 | $26.02 | $26.03 | $25.76 | $25.90 | $25.90 | 5,996 |
2023-05-11 | $26.02 | $26.02 | $25.83 | $25.96 | $25.96 | 4,985 |
2023-05-10 | $26.30 | $26.37 | $26.19 | $26.35 | $26.35 | 4,474 |
2023-05-09 | $26.22 | $26.40 | $26.22 | $26.35 | $26.35 | 9,803 |
2023-05-08 | $26.56 | $26.56 | $26.43 | $26.48 | $26.48 | 1,710 |
2023-05-05 | $26.18 | $26.42 | $26.04 | $26.40 | $26.40 | 4,935 |
2023-05-04 | $25.96 | $26.05 | $25.80 | $25.94 | $25.94 | 14,309 |
2023-05-03 | $26.14 | $26.20 | $26.00 | $26.04 | $26.04 | 6,181 |
2023-05-02 | $26.32 | $26.34 | $25.99 | $26.18 | $26.18 | 17,207 |
2023-05-01 | $26.54 | $26.55 | $26.37 | $26.42 | $26.42 | 8,522 |
2023-04-28 | $26.29 | $26.55 | $26.18 | $26.46 | $26.46 | 23,791 |
2023-04-27 | $26.60 | $26.70 | $26.60 | $26.65 | $26.65 | 1,527 |
2023-04-26 | $26.63 | $26.63 | $26.42 | $26.42 | $26.42 | 4,447 |
2023-04-25 | $26.65 | $26.78 | $26.49 | $26.51 | $26.51 | 6,352 |
2023-04-24 | $26.95 | $27.04 | $26.94 | $27.03 | $27.03 | 4,984 |
2023-04-21 | $26.81 | $26.87 | $26.76 | $26.85 | $26.85 | 1,908 |
2023-04-20 | $26.92 | $27.04 | $26.88 | $26.89 | $26.89 | 5,011 |
2023-04-19 | $27.01 | $27.04 | $26.94 | $26.94 | $26.94 | 14,005 |
2023-04-18 | $26.97 | $27.13 | $26.95 | $27.10 | $27.10 | 8,015 |
2023-04-17 | $26.98 | $26.99 | $26.87 | $26.95 | $26.95 | 8,186 |
2023-04-14 | $27.16 | $27.23 | $26.95 | $27.03 | $27.03 | 3,252 |
2023-04-13 | $27.00 | $27.18 | $26.97 | $27.14 | $27.14 | 12,558 |
2023-04-12 | $26.77 | $26.77 | $26.64 | $26.64 | $26.64 | 2,805 |
2023-04-11 | $26.56 | $26.64 | $26.44 | $26.56 | $26.56 | 7,576 |
2023-04-10 | $26.27 | $26.55 | $26.27 | $26.54 | $26.54 | 4,218 |
2023-04-06 | $26.38 | $26.62 | $26.29 | $26.53 | $26.53 | 4,977 |
2023-04-05 | $26.54 | $26.54 | $26.36 | $26.47 | $26.47 | 12,660 |
2023-04-04 | $26.84 | $26.84 | $26.57 | $26.69 | $26.69 | 5,458 |
2023-04-03 | $26.60 | $26.72 | $26.49 | $26.65 | $26.65 | 11,384 |
2023-03-31 | $26.38 | $26.55 | $26.37 | $26.44 | $26.44 | 9,150 |
2023-03-30 | $26.25 | $26.42 | $26.21 | $26.33 | $26.33 | 7,060 |
2023-03-29 | $25.96 | $26.10 | $25.96 | $26.02 | $26.02 | 2,668 |
2023-03-28 | $25.59 | $25.65 | $25.56 | $25.65 | $25.65 | 9,509 |
2023-03-27 | $25.26 | $25.46 | $25.21 | $25.44 | $25.44 | 7,868 |
2023-03-24 | $24.89 | $25.12 | $24.89 | $25.12 | $25.12 | 3,338 |
2023-03-23 | $25.64 | $25.75 | $25.37 | $25.37 | $25.37 | 5,657 |
2023-03-22 | $25.48 | $25.80 | $25.32 | $25.32 | $25.32 | 3,888 |
2023-03-21 | $25.50 | $25.52 | $25.37 | $25.44 | $25.44 | 6,445 |
2023-03-20 | $24.73 | $24.95 | $24.73 | $24.95 | $24.95 | 1,820 |
2023-03-17 | $24.61 | $24.69 | $24.49 | $24.62 | $24.62 | 5,908 |
2023-03-16 | $24.52 | $24.99 | $24.52 | $24.97 | $24.97 | 4,201 |
2023-03-15 | $24.74 | $24.74 | $24.48 | $24.73 | $24.73 | 5,891 |
2023-03-14 | $25.58 | $25.82 | $25.55 | $25.64 | $25.64 | 10,101 |
2023-03-13 | $25.18 | $25.43 | $25.18 | $25.21 | $25.21 | 19,722 |
2023-03-10 | $25.93 | $26.03 | $25.67 | $25.68 | $25.68 | 11,662 |
2023-03-09 | $26.29 | $26.31 | $26.02 | $26.02 | $26.02 | 3,100 |
2023-03-08 | $26.23 | $26.28 | $26.11 | $26.17 | $26.17 | 10,407 |
2023-03-07 | $26.29 | $26.29 | $26.01 | $26.03 | $26.03 | 7,641 |
2023-03-06 | $26.41 | $26.49 | $26.39 | $26.42 | $26.42 | 3,564 |
2023-03-03 | $26.28 | $26.49 | $26.24 | $26.49 | $26.49 | 3,153 |
2023-03-02 | $25.98 | $26.18 | $25.98 | $26.16 | $26.16 | 5,857 |
2023-03-01 | $26.13 | $26.28 | $25.99 | $26.20 | $26.20 | 44,454 |
2023-02-28 | $26.14 | $26.14 | $25.95 | $25.95 | $25.95 | 3,880 |
2023-02-27 | $26.00 | $26.08 | $26.00 | $26.05 | $26.05 | 4,799 |
2023-02-24 | $25.78 | $25.80 | $25.70 | $25.74 | $25.74 | 4,377 |
2023-02-23 | $25.82 | $25.95 | $25.82 | $25.93 | $25.93 | 2,362 |
2023-02-22 | $25.75 | $25.82 | $25.60 | $25.60 | $25.60 | 3,966 |
2023-02-21 | $26.16 | $26.16 | $25.88 | $25.96 | $25.96 | 6,074 |
2023-02-17 | $26.06 | $26.24 | $26.06 | $26.24 | $26.24 | 6,565 |
2023-02-16 | $26.19 | $26.35 | $26.19 | $26.26 | $26.26 | 1,794 |
2023-02-15 | $26.01 | $26.23 | $26.01 | $26.19 | $26.19 | 3,588 |
2023-02-14 | $26.17 | $26.33 | $26.10 | $26.32 | $26.32 | 6,813 |
2023-02-13 | $26.07 | $26.21 | $26.03 | $26.18 | $26.18 | 13,902 |
2023-02-10 | $25.77 | $25.77 | $25.66 | $25.73 | $25.73 | 18,679 |
2023-02-09 | $26.06 | $26.06 | $25.77 | $25.77 | $25.77 | 2,923 |
2023-02-08 | $25.92 | $25.93 | $25.83 | $25.84 | $25.84 | 4,126 |
2023-02-07 | $25.64 | $25.95 | $25.61 | $25.95 | $25.95 | 6,097 |
2023-02-06 | $25.61 | $25.62 | $25.50 | $25.50 | $25.50 | 5,971 |
2023-02-03 | $25.74 | $25.92 | $25.69 | $25.69 | $25.69 | 5,256 |
2023-02-02 | $26.17 | $26.17 | $25.93 | $26.00 | $26.00 | 45,313 |
2023-02-01 | $26.34 | $26.55 | $26.15 | $26.45 | $26.45 | 37,220 |
2023-01-31 | $25.92 | $26.20 | $25.92 | $26.16 | $26.16 | 8,500 |
2023-01-30 | $26.09 | $26.16 | $25.95 | $25.95 | $25.95 | 11,110 |
2023-01-27 | $26.15 | $26.27 | $26.05 | $26.11 | $26.11 | 23,740 |
2023-01-26 | $26.19 | $26.26 | $26.05 | $26.26 | $26.26 | 5,009 |
2023-01-25 | $25.96 | $26.10 | $25.86 | $26.07 | $26.07 | 14,760 |
2023-01-24 | $26.08 | $26.22 | $26.08 | $26.16 | $26.16 | 3,406 |
2023-01-23 | $26.19 | $26.28 | $26.05 | $26.20 | $26.20 | 5,236 |
2023-01-20 | $25.87 | $26.20 | $25.87 | $26.20 | $26.20 | 8,264 |
2023-01-19 | $25.74 | $25.89 | $25.66 | $25.78 | $25.78 | 23,789 |
2023-01-18 | $25.97 | $26.09 | $25.71 | $25.71 | $25.71 | 18,891 |
2023-01-17 | $25.85 | $25.89 | $25.70 | $25.74 | $25.74 | 28,219 |
2023-01-13 | $25.60 | $25.70 | $25.50 | $25.70 | $25.70 | 69,817 |
2023-01-12 | $25.23 | $25.58 | $25.18 | $25.50 | $25.50 | 7,834 |
2023-01-11 | $25.13 | $25.22 | $25.05 | $25.14 | $25.14 | 15,926 |
2023-01-10 | $25.15 | $25.22 | $25.03 | $25.21 | $25.21 | 17,286 |
2023-01-09 | $25.09 | $25.24 | $24.98 | $24.99 | $24.99 | 14,689 |
2023-01-06 | $24.73 | $25.15 | $24.48 | $25.04 | $25.04 | 66,714 |
2023-01-05 | $24.26 | $24.46 | $24.26 | $24.32 | $24.32 | 101,451 |
2023-01-04 | $24.69 | $24.70 | $24.43 | $24.52 | $24.52 | 79,139 |
2023-01-03 | $24.80 | $25.00 | $24.65 | $24.72 | $24.72 | 21,934 |
2022-12-30 | $24.86 | $24.92 | $24.78 | $24.89 | $24.89 | 12,542 |
2022-12-29 | $24.97 | $25.10 | $24.91 | $24.97 | $24.97 | 11,794 |
2022-12-28 | $26.66 | $26.66 | $26.35 | $26.36 | $24.86 | 17,211 |
2022-12-27 | $26.74 | $26.79 | $26.60 | $26.67 | $25.15 | 6,564 |
2022-12-23 | $26.50 | $26.64 | $26.50 | $26.64 | $25.12 | 10,127 |
2022-12-22 | $26.52 | $26.67 | $26.29 | $26.50 | $24.99 | 8,955 |
2022-12-21 | $26.62 | $26.84 | $26.61 | $26.79 | $25.26 | 4,238 |
2022-12-20 | $26.40 | $26.55 | $26.40 | $26.50 | $24.99 | 49,229 |
2022-12-19 | $26.47 | $26.47 | $26.18 | $26.19 | $24.70 | 5,457 |
2022-12-16 | $26.31 | $26.35 | $26.15 | $26.25 | $24.76 | 11,364 |
2022-12-15 | $26.51 | $26.51 | $26.09 | $26.25 | $24.75 | 8,014 |
2022-12-14 | $26.68 | $26.68 | $26.41 | $26.55 | $25.04 | 6,946 |
2022-12-13 | $26.94 | $26.94 | $26.46 | $26.56 | $25.05 | 53,734 |
2022-12-12 | $26.25 | $26.25 | $26.12 | $26.25 | $24.75 | 5,308 |
2022-12-09 | $26.26 | $26.33 | $26.16 | $26.16 | $26.16 | 9,460 |
2022-12-08 | $26.30 | $26.31 | $26.15 | $26.26 | $26.26 | 4,107 |
2022-12-07 | $26.30 | $26.30 | $26.08 | $26.16 | $26.16 | 22,924 |
2022-12-06 | $26.61 | $26.62 | $26.20 | $26.26 | $26.26 | 4,532 |
2022-12-05 | $26.76 | $26.92 | $26.40 | $26.44 | $26.44 | 12,851 |
2022-12-02 | $26.65 | $26.78 | $26.50 | $26.69 | $26.69 | 82,725 |
2022-12-01 | $27.35 | $27.35 | $26.76 | $26.93 | $26.93 | 32,618 |
2022-11-30 | $26.75 | $27.02 | $26.49 | $26.87 | $26.87 | 16,017 |
2022-11-29 | $26.49 | $26.56 | $26.36 | $26.42 | $26.42 | 7,099 |
2022-11-28 | $26.50 | $26.50 | $26.20 | $26.20 | $26.20 | 5,899 |
2022-11-25 | $26.68 | $26.69 | $26.68 | $26.69 | $26.69 | 2,196 |
2022-11-23 | $26.48 | $26.65 | $26.48 | $26.65 | $26.65 | 3,845 |
2022-11-22 | $25.83 | $26.33 | $25.83 | $26.30 | $26.30 | 3,925 |
2022-11-21 | $25.46 | $25.58 | $25.46 | $25.54 | $25.54 | 2,329 |
2022-11-18 | $25.59 | $25.64 | $25.59 | $25.60 | $25.60 | 1,382 |
2022-11-17 | $25.51 | $25.62 | $25.36 | $25.62 | $25.62 | 5,238 |
2022-11-16 | $25.93 | $25.93 | $25.80 | $25.83 | $25.83 | 4,528 |
2022-11-15 | $25.97 | $26.00 | $25.75 | $25.75 | $25.75 | 9,323 |
2022-11-14 | $25.66 | $25.72 | $25.53 | $25.53 | $25.53 | 6,688 |
2022-11-11 | $25.74 | $25.90 | $25.67 | $25.87 | $25.87 | 2,855 |
2022-11-10 | $25.36 | $25.76 | $25.26 | $25.76 | $25.76 | 11,091 |
2022-11-09 | $24.87 | $25.01 | $24.37 | $24.47 | $24.47 | 84,627 |
2022-11-08 | $24.89 | $25.32 | $24.89 | $25.12 | $25.12 | 10,695 |
2022-11-07 | $25.08 | $25.19 | $24.97 | $25.11 | $25.11 | 5,886 |
2022-11-04 | $24.91 | $25.23 | $24.75 | $25.16 | $25.16 | 11,159 |
2022-11-03 | $24.05 | $24.23 | $23.99 | $24.11 | $24.11 | 5,370 |
2022-11-02 | $24.48 | $24.85 | $24.25 | $24.25 | $24.25 | 7,780 |
2022-11-01 | $24.49 | $24.59 | $24.23 | $24.44 | $24.44 | 15,029 |
2022-10-31 | $24.03 | $24.17 | $23.99 | $24.11 | $24.11 | 9,646 |
2022-10-28 | $24.06 | $24.26 | $24.03 | $24.26 | $24.26 | 3,114 |
2022-10-27 | $24.26 | $24.33 | $24.10 | $24.10 | $24.10 | 947 |
2022-10-26 | $24.08 | $24.19 | $23.96 | $24.19 | $24.19 | 1,045 |
2022-10-25 | $23.76 | $24.04 | $23.70 | $23.99 | $23.99 | 5,639 |
2022-10-24 | $23.76 | $23.91 | $23.66 | $23.85 | $23.85 | 6,297 |
2022-10-21 | $23.31 | $23.78 | $23.25 | $23.78 | $23.78 | 3,137 |
2022-10-20 | $23.36 | $23.65 | $23.29 | $23.29 | $23.29 | 2,311 |
2022-10-19 | $23.33 | $23.42 | $23.23 | $23.26 | $23.26 | 3,804 |
2022-10-18 | $23.69 | $23.69 | $23.39 | $23.45 | $23.45 | 5,331 |
2022-10-17 | $23.58 | $23.71 | $23.57 | $23.57 | $23.57 | 2,274 |
2022-10-14 | $23.59 | $23.63 | $23.13 | $23.13 | $23.13 | 1,758 |
2022-10-13 | $22.74 | $23.58 | $22.74 | $23.56 | $23.56 | 7,206 |
2022-10-12 | $23.02 | $23.12 | $22.90 | $22.99 | $22.99 | 9,141 |
2022-10-11 | $23.21 | $23.47 | $23.13 | $23.15 | $23.15 | 3,151 |
2022-10-10 | $23.54 | $23.54 | $23.30 | $23.33 | $23.33 | 8,593 |
2022-10-07 | $23.75 | $23.79 | $23.64 | $23.66 | $23.66 | 3,356 |
2022-10-06 | $23.93 | $23.97 | $23.79 | $23.80 | $23.80 | 2,841 |
2022-10-05 | $23.98 | $24.13 | $23.70 | $23.95 | $23.95 | 8,838 |
2022-10-04 | $24.15 | $24.37 | $24.09 | $24.29 | $24.29 | 96,652 |
2022-10-03 | $23.23 | $23.61 | $23.19 | $23.56 | $23.56 | 4,854 |
2022-09-30 | $23.00 | $23.09 | $22.70 | $22.83 | $22.83 | 8,154 |
2022-09-29 | $23.21 | $23.21 | $22.94 | $23.06 | $23.06 | 11,644 |
2022-09-28 | $22.90 | $23.37 | $22.79 | $23.34 | $23.34 | 7,307 |
2022-09-27 | $23.08 | $23.13 | $22.74 | $22.91 | $22.91 | 21,677 |
2022-09-26 | $23.21 | $23.56 | $22.80 | $22.92 | $22.92 | 144,864 |
2022-09-23 | $24.08 | $24.08 | $23.51 | $23.72 | $23.72 | 5,640 |
2022-09-22 | $24.81 | $24.81 | $24.66 | $24.66 | $24.66 | 691 |
2022-09-21 | $24.89 | $24.97 | $24.64 | $24.64 | $24.64 | 1,118 |
2022-09-20 | $24.75 | $24.87 | $24.69 | $24.74 | $24.74 | 4,233 |
2022-09-19 | $24.69 | $24.96 | $24.68 | $24.96 | $24.96 | 2,309 |
2022-09-16 | $24.92 | $25.07 | $24.92 | $25.02 | $25.02 | 1,579 |
2022-09-15 | $25.40 | $25.49 | $25.24 | $25.29 | $25.29 | 6,670 |
2022-09-14 | $25.47 | $25.57 | $25.34 | $25.44 | $25.44 | 10,561 |
2022-09-13 | $25.59 | $25.68 | $25.17 | $25.17 | $25.17 | 13,120 |
2022-09-12 | $25.99 | $26.16 | $25.99 | $26.01 | $26.01 | 5,844 |
2022-09-09 | $25.88 | $25.97 | $25.78 | $25.97 | $25.97 | 9,118 |
2022-09-08 | $25.17 | $25.36 | $25.04 | $25.36 | $25.36 | 2,435 |
2022-09-07 | $25.21 | $25.37 | $25.03 | $25.37 | $25.37 | 20,644 |
2022-09-06 | $25.62 | $25.65 | $25.43 | $25.50 | $25.50 | 5,715 |
2022-09-02 | $25.61 | $25.72 | $25.32 | $25.34 | $25.34 | 2,359 |
2022-09-01 | $25.49 | $25.54 | $25.28 | $25.49 | $25.49 | 20,802 |
2022-08-31 | $25.93 | $25.96 | $25.71 | $25.71 | $25.71 | 2,929 |
2022-08-30 | $26.63 | $26.66 | $26.12 | $26.12 | $26.12 | 3,082 |
2022-08-29 | $26.65 | $26.81 | $26.63 | $26.63 | $26.63 | 3,153 |
2022-08-26 | $27.35 | $27.35 | $26.70 | $26.70 | $26.70 | 1,010 |
2022-08-25 | $27.12 | $27.22 | $26.99 | $27.22 | $27.22 | 10,816 |
2022-08-24 | $26.85 | $27.01 | $26.85 | $26.95 | $26.95 | 6,781 |
2022-08-23 | $26.62 | $26.71 | $26.60 | $26.69 | $26.69 | 1,170 |
2022-08-22 | $26.44 | $26.53 | $26.29 | $26.36 | $26.36 | 90,787 |
2022-08-19 | $26.58 | $26.66 | $26.37 | $26.46 | $26.46 | 5,249 |
2022-08-18 | $26.77 | $26.77 | $26.59 | $26.63 | $26.63 | 3,895 |
2022-08-17 | $26.48 | $26.59 | $26.39 | $26.50 | $26.50 | 12,814 |
2022-08-16 | $26.52 | $26.68 | $26.52 | $26.65 | $26.65 | 1,817 |
2022-08-15 | $26.54 | $26.60 | $26.35 | $26.55 | $26.55 | 3,491 |
2022-08-12 | $26.76 | $26.92 | $26.69 | $26.88 | $26.88 | 9,016 |
2022-08-11 | $26.87 | $26.89 | $26.63 | $26.63 | $26.63 | 16,800 |
2022-08-10 | $26.55 | $26.81 | $26.55 | $26.71 | $26.71 | 3,836 |
2022-08-09 | $26.25 | $26.26 | $26.12 | $26.12 | $26.12 | 3,930 |
2022-08-08 | $26.22 | $26.22 | $26.00 | $26.05 | $26.05 | 2,976 |
2022-08-05 | $25.70 | $25.89 | $25.68 | $25.81 | $25.81 | 5,618 |
2022-08-04 | $25.95 | $26.07 | $25.94 | $26.02 | $26.02 | 2,629 |
2022-08-03 | $26.18 | $26.23 | $25.96 | $26.05 | $26.05 | 156,970 |
2022-08-02 | $26.19 | $26.35 | $26.15 | $26.15 | $26.15 | 5,801 |
2022-08-01 | $26.54 | $26.63 | $26.40 | $26.44 | $26.44 | 16,557 |
2022-07-29 | $26.23 | $26.40 | $26.23 | $26.40 | $26.40 | 5,876 |
2022-07-28 | $26.00 | $26.12 | $26.00 | $26.12 | $26.12 | 1,132 |
2022-07-27 | $25.63 | $26.00 | $25.63 | $26.00 | $26.00 | 317 |
2022-07-26 | $25.62 | $25.63 | $25.44 | $25.48 | $25.48 | 3,941 |
2022-07-25 | $25.52 | $25.52 | $25.39 | $25.46 | $25.46 | 1,997 |
2022-07-22 | $25.38 | $25.46 | $25.14 | $25.18 | $25.18 | 2,202 |
2022-07-21 | $25.06 | $25.32 | $25.06 | $25.32 | $25.32 | 973 |
2022-07-20 | $25.28 | $25.35 | $25.24 | $25.24 | $25.24 | 1,775 |
2022-07-19 | $25.22 | $25.33 | $25.15 | $25.32 | $25.32 | 2,937 |
2022-07-18 | $24.88 | $24.98 | $24.69 | $24.69 | $24.69 | 835 |
2022-07-15 | $24.26 | $24.42 | $24.19 | $24.34 | $24.34 | 6,284 |
2022-07-14 | $23.82 | $24.01 | $23.62 | $23.98 | $23.98 | 3,102 |
2022-07-13 | $24.09 | $24.33 | $24.09 | $24.24 | $24.24 | 3,376 |
2022-07-12 | $24.15 | $24.23 | $24.05 | $24.11 | $24.11 | 7,268 |
2022-07-11 | $24.19 | $24.30 | $24.10 | $24.13 | $24.13 | 10,402 |
2022-07-08 | $24.23 | $24.52 | $24.22 | $24.41 | $24.41 | 6,619 |
2022-07-07 | $24.19 | $24.25 | $24.19 | $24.22 | $24.22 | 2,002 |
2022-07-06 | $23.60 | $23.79 | $23.45 | $23.72 | $23.72 | 16,545 |
2022-07-05 | $23.83 | $24.04 | $23.65 | $24.04 | $24.04 | 45,718 |
2022-07-01 | $24.33 | $24.51 | $24.18 | $24.51 | $24.51 | 1,886 |
2022-06-30 | $24.52 | $24.70 | $24.39 | $24.62 | $24.62 | 3,701 |
2022-06-29 | $24.95 | $25.01 | $24.88 | $24.91 | $24.91 | 4,725 |
2022-06-28 | $25.07 | $25.29 | $24.90 | $24.90 | $24.90 | 3,032 |
2022-06-27 | $24.78 | $24.97 | $24.78 | $24.84 | $24.84 | 8,698 |
2022-06-24 | $24.60 | $24.68 | $24.53 | $24.68 | $24.68 | 7,453 |
2022-06-23 | $24.30 | $24.30 | $24.03 | $24.21 | $24.21 | 6,023 |
2022-06-22 | $24.40 | $24.65 | $24.40 | $24.41 | $24.41 | 15,796 |
2022-06-21 | $25.00 | $25.08 | $24.81 | $24.87 | $24.87 | 46,192 |
2022-06-17 | $24.95 | $24.96 | $24.65 | $24.69 | $24.69 | 17,393 |
2022-06-16 | $24.95 | $25.23 | $24.95 | $25.04 | $25.04 | 52,594 |
2022-06-15 | $25.41 | $25.76 | $25.30 | $25.64 | $25.64 | 5,526 |
2022-06-14 | $25.43 | $25.46 | $25.04 | $25.14 | $25.14 | 10,034 |
2022-06-13 | $25.40 | $25.47 | $25.19 | $25.21 | $25.21 | 5,316 |
2022-06-10 | $26.43 | $26.43 | $26.17 | $26.28 | $26.28 | 72,754 |
2022-06-09 | $27.49 | $27.49 | $27.02 | $27.02 | $27.02 | 756 |
2022-06-08 | $27.89 | $27.89 | $27.72 | $27.72 | $27.72 | 1,039 |
2022-06-07 | $27.71 | $28.13 | $27.66 | $28.06 | $28.06 | 11,523 |
2022-06-06 | $28.05 | $28.05 | $27.83 | $27.87 | $27.87 | 8,909 |
2022-06-03 | $27.72 | $27.73 | $27.63 | $27.68 | $27.68 | 1,565 |
2022-06-02 | $27.30 | $27.92 | $27.30 | $27.92 | $27.92 | 25,282 |
2022-06-01 | $27.58 | $27.58 | $27.24 | $27.30 | $27.30 | 205,916 |
2022-05-31 | $27.68 | $27.74 | $27.60 | $27.63 | $27.63 | 3,958 |
2022-05-27 | $27.73 | $27.75 | $27.65 | $27.75 | $27.75 | 10,594 |
2022-05-26 | $27.25 | $27.47 | $27.25 | $27.47 | $27.47 | 6,925 |
2022-05-25 | $27.06 | $27.33 | $27.03 | $27.24 | $27.24 | 18,909 |
2022-05-24 | $26.95 | $27.19 | $26.95 | $27.19 | $27.19 | 2,438 |
2022-05-23 | $27.22 | $27.38 | $27.10 | $27.24 | $27.24 | 25,961 |
2022-05-20 | $26.87 | $26.99 | $26.68 | $26.84 | $26.84 | 1,923 |
2022-05-19 | $26.50 | $26.71 | $26.47 | $26.61 | $26.61 | 6,847 |
2022-05-18 | $26.81 | $26.89 | $26.39 | $26.39 | $26.39 | 4,212 |
2022-05-17 | $27.09 | $27.21 | $27.09 | $27.21 | $27.21 | 6,494 |
2022-05-16 | $26.34 | $26.54 | $26.30 | $26.49 | $26.49 | 9,351 |
2022-05-13 | $26.10 | $26.28 | $26.01 | $26.27 | $26.27 | 4,686 |
2022-05-12 | $25.63 | $25.83 | $25.44 | $25.58 | $25.58 | 7,464 |
2022-05-11 | $26.09 | $26.09 | $25.74 | $25.75 | $25.75 | 8,340 |
2022-05-10 | $25.89 | $25.91 | $25.57 | $25.69 | $25.69 | 27,773 |
2022-05-09 | $26.10 | $26.10 | $25.57 | $25.69 | $25.69 | 21,877 |
2022-05-06 | $26.60 | $26.72 | $26.54 | $26.58 | $26.58 | 45,610 |
2022-05-05 | $27.48 | $27.48 | $26.87 | $27.03 | $27.03 | 6,451 |
2022-05-04 | $27.40 | $27.87 | $27.24 | $27.87 | $27.87 | 8,311 |
2022-05-03 | $27.52 | $27.52 | $27.36 | $27.44 | $27.44 | 2,129 |
2022-05-02 | $27.26 | $27.32 | $27.05 | $27.31 | $27.31 | 17,901 |
2022-04-29 | $28.07 | $28.07 | $27.52 | $27.52 | $27.52 | 3,403 |
2022-04-28 | $27.58 | $27.96 | $27.58 | $27.89 | $27.89 | 10,231 |
2022-04-27 | $27.53 | $27.66 | $27.53 | $27.54 | $27.54 | 5,369 |
2022-04-26 | $27.62 | $27.62 | $27.20 | $27.20 | $27.20 | 3,730 |
2022-04-25 | $27.99 | $28.04 | $27.63 | $28.01 | $28.01 | 5,660 |
2022-04-22 | $28.58 | $28.58 | $28.12 | $28.19 | $28.19 | 19,165 |
2022-04-21 | $29.33 | $29.33 | $28.71 | $28.72 | $28.72 | 29,120 |
2022-04-20 | $29.09 | $29.22 | $29.07 | $29.14 | $29.14 | 7,511 |
2022-04-19 | $28.82 | $28.88 | $28.82 | $28.88 | $28.88 | 1,155 |
2022-04-18 | $28.63 | $28.90 | $28.63 | $28.70 | $28.70 | 5,821 |
2022-04-14 | $28.72 | $28.81 | $28.72 | $28.78 | $28.78 | 2,155 |
2022-04-13 | $28.58 | $28.85 | $28.58 | $28.82 | $28.82 | 3,391 |
2022-04-12 | $28.50 | $28.52 | $28.35 | $28.35 | $28.35 | 14,435 |
2022-04-11 | $28.71 | $28.76 | $28.59 | $28.59 | $28.59 | 8,571 |
2022-04-08 | $28.87 | $29.05 | $28.87 | $28.94 | $28.94 | 3,743 |
2022-04-07 | $28.83 | $28.97 | $28.68 | $28.97 | $28.97 | 2,934 |
2022-04-06 | $29.01 | $29.11 | $28.70 | $29.00 | $29.00 | 4,544 |
2022-04-05 | $29.67 | $29.67 | $29.40 | $29.40 | $29.40 | 2,619 |
2022-04-04 | $29.72 | $29.83 | $29.58 | $29.77 | $29.77 | 2,940 |
2022-04-01 | $29.50 | $29.61 | $29.43 | $29.61 | $29.61 | 1,718 |
2022-03-31 | $29.65 | $29.65 | $29.41 | $29.41 | $29.41 | 1,467 |
2022-03-30 | $30.09 | $30.09 | $29.88 | $29.88 | $29.88 | 2,029 |
2022-03-29 | $29.82 | $29.86 | $29.67 | $29.85 | $29.85 | 9,325 |
2022-03-28 | $29.31 | $29.42 | $29.10 | $29.42 | $29.42 | 3,686 |
2022-03-25 | $29.24 | $29.51 | $29.24 | $29.43 | $29.43 | 13,975 |
2022-03-24 | $29.28 | $29.37 | $29.27 | $29.36 | $29.36 | 5,104 |
2022-03-23 | $29.27 | $29.37 | $29.19 | $29.27 | $29.27 | 12,971 |
2022-03-22 | $29.49 | $29.59 | $29.49 | $29.58 | $29.58 | 4,644 |
2022-03-21 | $29.26 | $29.38 | $29.21 | $29.21 | $29.21 | 2,821 |
2022-03-18 | $28.86 | $29.30 | $28.86 | $29.26 | $29.26 | 1,956 |
2022-03-17 | $28.70 | $29.15 | $28.70 | $29.07 | $29.07 | 3,620 |
2022-03-16 | $28.75 | $28.80 | $28.52 | $28.80 | $28.80 | 7,354 |
2022-03-15 | $27.70 | $28.02 | $27.69 | $28.02 | $28.02 | 7,166 |
2022-03-14 | $27.84 | $28.07 | $27.84 | $27.89 | $27.89 | 2,017 |
2022-03-11 | $27.97 | $27.97 | $27.60 | $27.67 | $27.67 | 11,091 |
2022-03-10 | $27.65 | $27.77 | $27.63 | $27.77 | $27.77 | 1,093 |
2022-03-09 | $27.98 | $28.43 | $27.98 | $28.21 | $28.21 | 4,908 |
2022-03-08 | $27.23 | $27.44 | $27.05 | $27.26 | $27.26 | 4,066 |
2022-03-07 | $27.79 | $27.79 | $27.20 | $27.27 | $27.27 | 7,552 |
2022-03-04 | $28.10 | $28.10 | $27.70 | $27.94 | $27.94 | 4,620 |
2022-03-03 | $29.11 | $29.11 | $28.66 | $28.66 | $28.66 | 923 |
2022-03-02 | $28.94 | $29.15 | $28.94 | $29.05 | $29.05 | 1,754 |
2022-03-01 | $29.26 | $29.26 | $28.56 | $28.70 | $28.70 | 5,307 |
2022-02-28 | $29.08 | $29.35 | $29.07 | $29.11 | $29.11 | 3,899 |
2022-02-25 | $28.53 | $29.07 | $28.53 | $29.05 | $29.05 | 4,530 |
2022-02-24 | $27.17 | $28.20 | $27.17 | $28.20 | $28.20 | 17,986 |
2022-02-23 | $28.52 | $28.52 | $28.13 | $28.13 | $28.13 | 10,007 |
2022-02-22 | $28.55 | $28.55 | $28.19 | $28.39 | $28.39 | 3,589 |
2022-02-18 | $28.84 | $28.86 | $28.62 | $28.64 | $28.64 | 2,857 |
2022-02-17 | $29.00 | $29.03 | $28.81 | $28.83 | $28.83 | 6,329 |
2022-02-16 | $29.35 | $29.55 | $29.35 | $29.55 | $29.55 | 2,862 |
2022-02-15 | $29.22 | $29.45 | $29.22 | $29.41 | $29.41 | 5,029 |
2022-02-14 | $28.70 | $28.80 | $28.63 | $28.69 | $28.69 | 6,285 |
2022-02-11 | $29.53 | $29.53 | $28.94 | $28.99 | $28.99 | 4,260 |
2022-02-10 | $29.58 | $30.04 | $29.58 | $29.59 | $29.59 | 2,340 |
2022-02-09 | $30.23 | $30.31 | $29.94 | $30.29 | $30.29 | 4,684 |
2022-02-08 | $29.27 | $29.50 | $29.23 | $29.50 | $29.50 | 6,549 |
2022-02-07 | $29.50 | $29.62 | $29.45 | $29.45 | $29.45 | 4,410 |
2022-02-04 | $29.59 | $29.74 | $29.45 | $29.62 | $29.62 | 11,787 |
2022-02-03 | $29.83 | $29.88 | $29.55 | $29.55 | $29.55 | 1,355 |
2022-02-02 | $30.49 | $30.60 | $30.44 | $30.59 | $30.59 | 8,415 |
2022-02-01 | $29.86 | $30.18 | $29.86 | $30.18 | $30.18 | 34,308 |
2022-01-31 | $28.82 | $29.82 | $28.82 | $29.82 | $29.82 | 38,492 |
2022-01-28 | $28.16 | $28.59 | $28.16 | $28.59 | $28.59 | 5,343 |
2022-01-27 | $28.80 | $28.80 | $28.34 | $28.49 | $28.49 | 6,824 |
2022-01-26 | $29.33 | $29.39 | $28.92 | $28.99 | $28.99 | 2,375 |
2022-01-25 | $28.68 | $29.05 | $28.63 | $28.86 | $28.86 | 30,375 |
2022-01-24 | $28.99 | $29.27 | $28.40 | $29.27 | $29.27 | 34,291 |
2022-01-21 | $30.15 | $30.24 | $29.86 | $29.87 | $29.87 | 6,481 |
2022-01-20 | $30.83 | $30.89 | $30.45 | $30.45 | $30.45 | 1,634 |
2022-01-19 | $31.02 | $31.07 | $30.75 | $30.75 | $30.75 | 5,280 |
2022-01-18 | $31.05 | $31.15 | $30.96 | $30.96 | $30.96 | 3,767 |
2022-01-14 | $31.78 | $31.78 | $31.47 | $31.71 | $31.71 | 8,979 |
2022-01-13 | $32.32 | $32.32 | $32.02 | $32.02 | $32.02 | 1,833 |
2022-01-12 | $32.42 | $32.49 | $32.37 | $32.49 | $32.49 | 9,560 |
2022-01-11 | $31.74 | $31.87 | $31.71 | $31.85 | $31.85 | 6,347 |
2022-01-10 | $31.53 | $31.53 | $31.17 | $31.48 | $31.48 | 4,701 |
2022-01-07 | $32.48 | $32.54 | $32.31 | $32.54 | $32.54 | 833 |
2022-01-06 | $32.91 | $32.99 | $32.73 | $32.79 | $32.79 | 4,695 |
2022-01-05 | $33.77 | $33.77 | $33.37 | $33.37 | $33.37 | 4,451 |
2022-01-04 | $34.00 | $34.03 | $33.85 | $33.88 | $33.88 | 4,051 |
2022-01-03 | $34.02 | $34.05 | $33.70 | $33.88 | $33.88 | 38,445 |
2021-12-31 | $33.75 | $33.91 | $33.75 | $33.81 | $33.81 | 2,259 |
2021-12-30 | $34.07 | $34.13 | $33.80 | $33.85 | $33.85 | 11,473 |
2021-12-29 | $34.31 | $34.38 | $34.27 | $34.38 | $34.02 | 3,657 |
2021-12-28 | $34.44 | $34.55 | $34.38 | $34.44 | $34.08 | 29,384 |
2021-12-27 | $34.23 | $34.34 | $34.21 | $34.34 | $33.98 | 4,683 |
2021-12-23 | $34.04 | $34.14 | $33.93 | $34.14 | $33.78 | 12,638 |
2021-12-22 | $33.52 | $33.87 | $33.48 | $33.87 | $33.51 | 2,988 |
2021-12-21 | $33.13 | $33.31 | $33.13 | $33.31 | $32.96 | 1,504 |
2021-12-20 | $32.90 | $32.99 | $32.78 | $32.99 | $32.64 | 6,703 |
2021-12-17 | $33.38 | $33.38 | $33.11 | $33.17 | $32.82 | 1,082 |
2021-12-16 | $34.03 | $34.03 | $33.73 | $33.78 | $33.42 | 4,796 |
2021-12-15 | $33.26 | $33.69 | $33.21 | $33.69 | $33.34 | 3,535 |
2021-12-14 | $33.53 | $33.53 | $33.18 | $33.34 | $32.99 | 13,635 |
2021-12-13 | $34.29 | $34.29 | $33.89 | $33.92 | $33.56 | 9,165 |
2021-12-10 | $34.17 | $34.19 | $34.17 | $34.19 | $33.83 | 5,469 |
2021-12-09 | $34.41 | $34.44 | $34.37 | $34.37 | $34.01 | 1,981 |
2021-12-08 | $34.56 | $34.74 | $34.51 | $34.69 | $34.32 | 3,717 |
2021-12-07 | $34.29 | $34.52 | $34.29 | $34.50 | $34.14 | 2,083 |
2021-12-06 | $33.40 | $33.48 | $33.31 | $33.37 | $33.02 | 7,606 |
2021-12-03 | $33.83 | $33.83 | $33.23 | $33.45 | $33.10 | 8,800 |
2021-12-02 | $33.40 | $33.68 | $33.37 | $33.53 | $33.18 | 13,028 |
2021-12-01 | $33.96 | $34.03 | $33.29 | $33.29 | $32.94 | 8,096 |
2021-11-30 | $34.17 | $34.17 | $33.52 | $33.85 | $33.49 | 8,958 |
2021-11-29 | $33.99 | $34.04 | $33.83 | $33.99 | $33.64 | 1,495 |
2021-11-26 | $33.50 | $33.50 | $33.24 | $33.24 | $32.89 | 1,669 |
2021-11-24 | $33.68 | $33.98 | $33.68 | $33.97 | $33.61 | 4,051 |
2021-11-23 | $34.78 | $34.78 | $34.34 | $34.48 | $34.12 | 6,603 |
2021-11-22 | $35.32 | $35.32 | $34.94 | $34.94 | $34.57 | 8,273 |
2021-11-19 | $35.23 | $35.29 | $35.10 | $35.10 | $34.74 | 2,492 |
2021-11-18 | $35.12 | $35.26 | $35.12 | $35.26 | $34.89 | 767 |
2021-11-17 | $35.23 | $35.32 | $35.22 | $35.26 | $34.89 | 1,638 |
2021-11-16 | $35.30 | $35.31 | $35.19 | $35.19 | $34.82 | 5,795 |
2021-11-15 | $35.49 | $35.49 | $35.40 | $35.42 | $35.05 | 1,161 |
2021-11-12 | $35.33 | $35.51 | $35.33 | $35.51 | $35.14 | 2,323 |
2021-11-11 | $35.29 | $35.30 | $35.21 | $35.25 | $34.88 | 3,948 |
2021-11-10 | $35.13 | $35.16 | $34.80 | $34.80 | $34.44 | 3,827 |
2021-11-09 | $35.66 | $35.71 | $35.60 | $35.71 | $35.34 | 2,709 |
2021-11-08 | $35.64 | $35.70 | $35.64 | $35.66 | $35.28 | 3,508 |
2021-11-05 | $35.46 | $35.46 | $35.25 | $35.31 | $34.94 | 3,154 |
2021-11-04 | $35.40 | $35.45 | $35.33 | $35.45 | $35.07 | 4,423 |
2021-11-03 | $35.22 | $35.52 | $35.22 | $35.52 | $35.15 | 2,759 |
2021-11-02 | $35.27 | $35.28 | $35.21 | $35.21 | $34.84 | 1,428 |
2021-11-01 | $35.47 | $35.51 | $35.36 | $35.50 | $35.13 | 5,231 |
2021-10-29 | $35.14 | $35.16 | $35.07 | $35.16 | $34.79 | 1,221 |
2021-10-28 | $35.10 | $35.37 | $35.06 | $35.32 | $34.95 | 5,637 |
2021-10-27 | $35.26 | $35.26 | $35.10 | $35.11 | $34.74 | 4,132 |
2021-10-26 | $35.39 | $35.40 | $35.17 | $35.26 | $34.89 | 5,490 |
2021-10-25 | $35.07 | $35.18 | $35.00 | $35.13 | $34.76 | 4,493 |
2021-10-22 | $35.02 | $35.02 | $34.93 | $34.99 | $34.62 | 732 |
2021-10-21 | $34.86 | $34.86 | $34.77 | $34.80 | $34.43 | 5,986 |
2021-10-20 | $35.01 | $35.16 | $34.82 | $35.07 | $34.70 | 10,342 |
2021-10-19 | $35.14 | $35.23 | $35.14 | $35.14 | $34.77 | 1,881 |
2021-10-18 | $34.43 | $34.60 | $34.43 | $34.55 | $34.19 | 3,849 |
2021-10-15 | $34.66 | $34.73 | $34.65 | $34.69 | $34.32 | 6,901 |
2021-10-14 | $34.14 | $34.19 | $34.11 | $34.18 | $33.82 | 2,025 |
2021-10-13 | $33.68 | $33.79 | $33.67 | $33.76 | $33.41 | 1,100 |
2021-10-12 | $33.33 | $33.36 | $33.27 | $33.29 | $32.94 | 2,639 |
2021-10-11 | $33.13 | $33.13 | $33.05 | $33.05 | $32.71 | 418 |
2021-10-08 | $33.35 | $33.35 | $33.23 | $33.23 | $32.88 | 1,899 |
2021-10-07 | $33.56 | $33.66 | $33.55 | $33.55 | $33.20 | 2,150 |
2021-10-06 | $32.82 | $33.14 | $32.68 | $33.09 | $32.74 | 7,465 |
2021-10-05 | $33.48 | $33.80 | $33.48 | $33.69 | $33.33 | 1,792 |
2021-10-04 | $33.46 | $33.46 | $33.11 | $33.19 | $32.84 | 5,141 |
2021-10-01 | $34.03 | $34.24 | $34.02 | $34.17 | $33.81 | 3,783 |
2021-09-30 | $34.36 | $34.38 | $33.97 | $34.08 | $33.72 | 8,127 |
2021-09-29 | $34.65 | $34.82 | $34.36 | $34.42 | $34.06 | 3,809 |
2021-09-28 | $34.92 | $35.05 | $34.65 | $34.69 | $34.33 | 12,439 |
2021-09-27 | $36.11 | $37.08 | $36.11 | $36.37 | $35.99 | 8,527 |
2021-09-24 | $37.38 | $37.38 | $37.25 | $37.25 | $36.86 | 1,183 |
2021-09-23 | $37.89 | $37.93 | $37.82 | $37.82 | $37.42 | 3,427 |
2021-09-22 | $37.33 | $37.45 | $37.23 | $37.23 | $36.84 | 3,306 |
2021-09-21 | $37.11 | $37.11 | $36.87 | $36.87 | $36.48 | 2,682 |
2021-09-20 | $36.30 | $36.50 | $36.00 | $36.35 | $35.97 | 24,186 |
2021-09-17 | $37.63 | $37.63 | $37.55 | $37.55 | $37.16 | 1,891 |
2021-09-16 | $37.76 | $37.94 | $37.76 | $37.94 | $37.54 | 796 |
2021-09-15 | $37.71 | $38.02 | $37.71 | $37.99 | $37.59 | 3,529 |
2021-09-14 | $37.96 | $37.96 | $37.68 | $37.68 | $37.28 | 3,867 |
2021-09-13 | $37.88 | $37.88 | $37.69 | $37.69 | $37.29 | 1,982 |
2021-09-10 | $38.04 | $38.04 | $37.75 | $37.75 | $37.28 | 2,572 |
2021-09-09 | $37.68 | $37.72 | $37.57 | $37.57 | $37.10 | 1,384 |
2021-09-08 | $37.74 | $37.75 | $37.51 | $37.51 | $37.05 | 3,141 |
2021-09-07 | $37.90 | $38.01 | $37.84 | $37.84 | $37.37 | 37,836 |
2021-09-03 | $37.27 | $37.64 | $37.27 | $37.50 | $37.04 | 890 |
2021-09-02 | $37.20 | $37.52 | $37.20 | $37.40 | $36.94 | 12,241 |
2021-09-01 | $37.01 | $37.12 | $36.98 | $36.98 | $36.52 | 3,845 |
2021-08-31 | $37.13 | $37.13 | $37.03 | $37.07 | $36.61 | 1,197 |
2021-08-30 | $37.07 | $37.23 | $37.07 | $37.10 | $36.64 | 7,337 |
2021-08-27 | $36.32 | $36.96 | $36.30 | $36.84 | $36.38 | 7,561 |
2021-08-26 | $36.38 | $36.38 | $36.21 | $36.29 | $35.84 | 1,320 |
2021-08-25 | $36.47 | $36.51 | $36.33 | $36.41 | $35.96 | 10,495 |
2021-08-24 | $35.91 | $36.11 | $35.91 | $36.02 | $35.57 | 1,381 |
2021-08-23 | $35.55 | $35.75 | $35.55 | $35.75 | $35.30 | 5,054 |
2021-08-20 | $34.82 | $35.06 | $34.82 | $35.02 | $34.59 | 6,571 |
2021-08-19 | $35.21 | $35.24 | $35.02 | $35.17 | $34.74 | 5,831 |
2021-08-18 | $35.92 | $36.01 | $35.73 | $35.73 | $35.29 | 4,362 |
2021-08-17 | $35.70 | $35.77 | $35.52 | $35.58 | $35.14 | 8,458 |
2021-08-16 | $36.45 | $36.45 | $35.94 | $36.30 | $35.85 | 9,515 |
2021-08-13 | $36.80 | $36.80 | $36.75 | $36.75 | $36.29 | 337 |
2021-08-12 | $36.50 | $36.68 | $36.50 | $36.55 | $36.10 | 3,644 |
2021-08-11 | $36.60 | $36.62 | $36.41 | $36.59 | $36.14 | 4,976 |
2021-08-10 | $36.48 | $36.48 | $36.31 | $36.31 | $35.86 | 3,139 |
2021-08-09 | $36.30 | $36.30 | $36.15 | $36.26 | $35.81 | 1,702 |
2021-08-06 | $36.51 | $36.51 | $36.28 | $36.28 | $35.83 | 2,536 |
2021-08-05 | $36.50 | $36.64 | $36.50 | $36.53 | $36.08 | 11,761 |
2021-08-04 | $36.79 | $36.81 | $36.66 | $36.68 | $36.23 | 8,256 |
2021-08-03 | $36.57 | $36.61 | $36.42 | $36.61 | $36.16 | 4,230 |
2021-08-02 | $36.49 | $36.49 | $36.25 | $36.25 | $35.80 | 6,013 |
2021-07-30 | $36.37 | $36.40 | $36.16 | $36.23 | $35.78 | 3,412 |
2021-07-29 | $36.59 | $36.60 | $36.52 | $36.52 | $36.07 | 5,275 |
2021-07-28 | $35.98 | $36.03 | $35.92 | $36.03 | $35.58 | 4,176 |
2021-07-27 | $35.84 | $35.84 | $35.54 | $35.71 | $35.27 | 17,177 |
2021-07-26 | $35.99 | $36.12 | $35.84 | $36.09 | $35.64 | 1,928 |
2021-07-23 | $35.68 | $35.83 | $35.68 | $35.73 | $35.29 | 1,152 |
2021-07-22 | $35.31 | $35.58 | $35.31 | $35.53 | $35.09 | 2,021 |
2021-07-21 | $34.25 | $35.02 | $34.25 | $35.02 | $34.59 | 1,556 |
2021-07-20 | $33.75 | $34.09 | $33.75 | $34.09 | $33.67 | 5,866 |
2021-07-19 | $33.76 | $33.79 | $33.58 | $33.79 | $33.37 | 31,069 |
2021-07-16 | $34.54 | $34.61 | $34.40 | $34.40 | $33.97 | 1,301 |
2021-07-15 | $34.86 | $34.89 | $34.62 | $34.72 | $34.29 | 4,884 |
2021-07-14 | $35.23 | $35.26 | $35.14 | $35.14 | $34.71 | 3,612 |
2021-07-13 | $35.24 | $35.30 | $35.16 | $35.16 | $34.73 | 2,194 |
2021-07-12 | $35.23 | $35.32 | $35.23 | $35.29 | $34.85 | 3,543 |
2021-07-09 | $34.99 | $35.06 | $34.94 | $35.04 | $34.61 | 1,185 |
2021-07-08 | $34.44 | $34.46 | $34.44 | $34.46 | $34.03 | 570 |
2021-07-07 | $35.00 | $35.01 | $34.97 | $35.01 | $34.57 | 1,900 |
2021-07-06 | $34.81 | $34.81 | $34.58 | $34.74 | $34.31 | 4,515 |
2021-07-02 | $34.66 | $34.88 | $34.64 | $34.85 | $34.42 | 11,991 |
2021-07-01 | $34.60 | $34.60 | $34.46 | $34.53 | $34.10 | 6,770 |
2021-06-30 | $34.79 | $34.79 | $34.65 | $34.69 | $34.27 | 757 |
2021-06-29 | $34.70 | $34.98 | $34.70 | $34.97 | $34.53 | 1,912 |
2021-06-28 | $34.90 | $34.90 | $34.65 | $34.65 | $34.22 | 1,058 |
2021-06-25 | $34.97 | $34.97 | $34.89 | $34.94 | $34.51 | 2,347 |
2021-06-24 | $34.75 | $34.88 | $34.75 | $34.85 | $34.42 | 1,299 |
2021-06-23 | $34.45 | $34.45 | $34.33 | $34.33 | $33.91 | 1,508 |
2021-06-22 | $34.10 | $34.55 | $34.10 | $34.45 | $34.02 | 3,304 |
2021-06-21 | $33.85 | $34.21 | $33.85 | $34.15 | $33.72 | 20,708 |
2021-06-18 | $33.83 | $33.83 | $33.72 | $33.74 | $33.32 | 2,827 |
2021-06-17 | $34.26 | $34.31 | $34.15 | $34.31 | $33.89 | 5,221 |
2021-06-16 | $34.98 | $34.98 | $34.68 | $34.68 | $34.26 | 2,257 |
2021-06-15 | $35.38 | $35.38 | $35.20 | $35.22 | $34.78 | 1,410 |
2021-06-14 | $35.42 | $35.45 | $35.40 | $35.45 | $35.01 | 2,732 |
2021-06-11 | $35.43 | $35.46 | $35.43 | $35.46 | $35.02 | 972 |
2021-06-10 | $35.14 | $35.34 | $35.14 | $35.27 | $34.83 | 3,372 |
2021-06-09 | $35.48 | $35.48 | $35.25 | $35.27 | $34.84 | 937 |
2021-06-08 | $35.55 | $35.60 | $35.42 | $35.45 | $35.01 | 54,033 |
2021-06-07 | $35.41 | $35.56 | $35.41 | $35.55 | $35.11 | 1,557 |
2021-06-04 | $35.51 | $35.57 | $35.46 | $35.57 | $35.13 | 891 |
2021-06-03 | $35.14 | $35.14 | $35.06 | $35.09 | $34.66 | 2,382 |
2021-06-02 | $35.28 | $35.42 | $35.25 | $35.30 | $34.86 | 3,149 |
2021-06-01 | $35.22 | $35.42 | $35.22 | $35.36 | $34.92 | 2,211 |
2021-05-28 | $34.80 | $34.82 | $34.70 | $34.71 | $34.28 | 1,852 |
2021-05-27 | $34.56 | $34.77 | $34.56 | $34.74 | $34.31 | 1,638 |
2021-05-26 | $34.54 | $34.63 | $34.47 | $34.49 | $34.06 | 1,619 |
2021-05-25 | $34.51 | $34.72 | $34.51 | $34.57 | $34.15 | 15,753 |
2021-05-24 | $34.04 | $34.09 | $34.02 | $34.09 | $33.67 | 6,248 |
2021-05-21 | $33.84 | $33.84 | $33.80 | $33.82 | $33.40 | 1,136 |
2021-05-20 | $33.38 | $33.90 | $33.32 | $33.90 | $33.48 | 3,381 |
2021-05-19 | $32.59 | $33.10 | $32.59 | $32.99 | $32.58 | 2,502 |
2021-05-18 | $33.32 | $33.38 | $33.25 | $33.25 | $32.84 | 903 |
2021-05-17 | $32.64 | $32.68 | $32.53 | $32.64 | $32.24 | 4,391 |
2021-05-14 | $32.55 | $33.07 | $32.55 | $33.07 | $32.66 | 2,465 |
2021-05-13 | $32.29 | $32.33 | $32.00 | $32.25 | $31.85 | 4,773 |
2021-05-12 | $32.85 | $32.85 | $32.15 | $32.15 | $31.75 | 7,295 |
2021-05-11 | $32.54 | $33.18 | $32.54 | $33.13 | $32.72 | 2,304 |
2021-05-10 | $34.17 | $34.17 | $33.64 | $33.64 | $33.22 | 3,075 |
2021-05-07 | $34.24 | $34.57 | $34.24 | $34.57 | $34.14 | 2,701 |
2021-05-06 | $33.70 | $34.26 | $33.45 | $33.79 | $33.37 | 9,630 |
2021-05-05 | $34.46 | $34.48 | $34.42 | $34.42 | $34.00 | 3,293 |
2021-05-04 | $34.32 | $34.44 | $33.78 | $34.00 | $33.58 | 11,524 |
2021-05-03 | $35.24 | $35.38 | $35.21 | $35.32 | $34.89 | 19,820 |
2021-04-30 | $35.41 | $35.41 | $35.01 | $35.03 | $34.59 | 2,865 |
2021-04-29 | $36.12 | $36.12 | $35.60 | $35.82 | $35.37 | 6,937 |
2021-04-28 | $35.84 | $36.02 | $35.75 | $35.92 | $35.48 | 32,916 |
2021-04-27 | $36.08 | $36.26 | $36.08 | $36.20 | $35.75 | 7,786 |
2021-04-26 | $35.87 | $36.02 | $35.80 | $35.92 | $35.48 | 20,054 |
2021-04-23 | $35.60 | $35.76 | $35.45 | $35.60 | $35.16 | 181,976 |
2021-04-22 | $35.44 | $35.55 | $35.00 | $35.00 | $34.57 | 105,259 |
2021-04-21 | $34.41 | $34.91 | $34.41 | $34.87 | $34.44 | 229,358 |
2021-04-20 | $35.54 | $35.54 | $34.81 | $34.81 | $34.38 | 27,132 |
2021-04-19 | $35.99 | $36.02 | $35.69 | $35.71 | $35.27 | 42,696 |
2021-04-16 | $36.15 | $36.19 | $36.13 | $36.16 | $35.71 | 2,470 |
2021-04-15 | $35.73 | $35.78 | $35.73 | $35.78 | $35.34 | 3,163 |
2021-04-14 | $35.43 | $35.45 | $35.34 | $35.36 | $34.92 | 868 |
2021-04-13 | $35.07 | $35.35 | $35.07 | $35.35 | $34.91 | 3,928 |
2021-04-12 | $34.83 | $34.83 | $34.63 | $34.71 | $34.28 | 2,054 |
2021-04-09 | $35.18 | $35.27 | $35.16 | $35.27 | $34.84 | 3,351 |
2021-04-08 | $35.05 | $35.18 | $34.96 | $35.14 | $34.71 | 1,205 |
2021-04-07 | $34.69 | $34.69 | $34.55 | $34.60 | $34.17 | 3,274 |
2021-04-06 | $34.51 | $34.62 | $34.44 | $34.60 | $34.17 | 18,540 |
2021-04-05 | $34.48 | $34.86 | $34.44 | $34.84 | $34.41 | 16,144 |
2021-04-01 | $34.26 | $34.40 | $34.18 | $34.40 | $33.98 | 2,287 |
2021-03-31 | $33.43 | $33.77 | $33.43 | $33.67 | $33.25 | 6,303 |
2021-03-30 | $32.80 | $32.97 | $32.76 | $32.93 | $32.52 | 4,427 |
2021-03-29 | $33.14 | $33.14 | $32.88 | $32.94 | $32.54 | 22,025 |
2021-03-26 | $32.72 | $33.12 | $32.66 | $33.12 | $32.71 | 77,055 |
2021-03-25 | $31.92 | $32.26 | $31.86 | $32.24 | $31.84 | 11,352 |
2021-03-24 | $32.91 | $32.91 | $32.36 | $32.40 | $32.00 | 100,977 |
2021-03-23 | $33.42 | $33.42 | $33.02 | $33.02 | $32.62 | 8,868 |
2021-03-22 | $33.40 | $33.62 | $33.37 | $33.46 | $33.04 | 5,838 |
2021-03-19 | $33.19 | $33.30 | $33.10 | $33.24 | $32.83 | 9,934 |
2021-03-18 | $33.43 | $33.63 | $33.23 | $33.23 | $32.82 | 12,114 |
2021-03-17 | $33.29 | $33.65 | $33.19 | $33.54 | $33.13 | 16,485 |
2021-03-16 | $33.72 | $33.89 | $33.72 | $33.77 | $33.35 | 9,779 |
2021-03-15 | $33.30 | $33.45 | $33.15 | $33.45 | $33.03 | 4,288 |
2021-03-12 | $33.22 | $33.51 | $33.22 | $33.51 | $33.10 | 3,559 |
2021-03-11 | $33.29 | $33.42 | $33.29 | $33.40 | $32.99 | 3,325 |
2021-03-10 | $32.80 | $32.80 | $32.45 | $32.57 | $32.17 | 50,376 |
2021-03-09 | $32.05 | $32.92 | $32.05 | $32.91 | $32.50 | 7,641 |
2021-03-08 | $31.79 | $32.00 | $31.48 | $31.48 | $31.09 | 4,258 |
2021-03-05 | $32.41 | $32.46 | $31.61 | $32.28 | $31.88 | 8,784 |
2021-03-04 | $33.22 | $33.31 | $32.47 | $32.53 | $32.13 | 22,110 |
2021-03-03 | $34.33 | $34.33 | $33.73 | $33.73 | $33.31 | 5,241 |
2021-03-02 | $34.90 | $34.90 | $34.76 | $34.77 | $34.34 | 3,978 |
2021-03-01 | $34.78 | $35.06 | $34.73 | $35.05 | $34.62 | 12,959 |
2021-02-26 | $34.59 | $34.59 | $34.10 | $34.13 | $33.71 | 8,625 |
2021-02-25 | $35.34 | $35.45 | $34.70 | $34.76 | $34.33 | 4,765 |
2021-02-24 | $35.07 | $35.07 | $34.69 | $35.04 | $34.60 | 17,976 |
2021-02-23 | $35.39 | $35.72 | $34.85 | $35.57 | $35.13 | 10,399 |
2021-02-22 | $36.63 | $36.70 | $36.24 | $36.25 | $35.80 | 72,703 |
2021-02-19 | $37.07 | $37.20 | $36.96 | $37.00 | $36.54 | 5,631 |
2021-02-18 | $36.84 | $36.91 | $36.68 | $36.87 | $36.42 | 4,205 |
2021-02-17 | $37.31 | $37.31 | $36.95 | $37.29 | $36.83 | 23,289 |
2021-02-16 | $37.96 | $37.96 | $37.50 | $37.58 | $37.11 | 72,921 |
2021-02-12 | $37.31 | $37.48 | $37.31 | $37.48 | $37.02 | 18,713 |
2021-02-11 | $37.04 | $37.30 | $37.04 | $37.29 | $36.83 | 7,141 |
2021-02-10 | $36.85 | $36.85 | $36.62 | $36.64 | $36.19 | 2,920 |
2021-02-09 | $36.80 | $36.92 | $36.66 | $36.85 | $36.39 | 4,650 |
2021-02-08 | $36.19 | $36.58 | $36.18 | $36.51 | $36.06 | 20,253 |
2021-02-05 | $36.06 | $36.23 | $36.06 | $36.23 | $35.78 | 8,935 |
2021-02-04 | $35.74 | $35.92 | $35.72 | $35.87 | $35.43 | 3,721 |
2021-02-03 | $36.23 | $36.23 | $36.01 | $36.11 | $35.66 | 35,189 |
2021-02-02 | $35.85 | $36.05 | $35.77 | $36.05 | $35.60 | 5,111 |
2021-02-01 | $35.31 | $35.44 | $35.21 | $35.40 | $34.96 | 15,176 |
2021-01-29 | $34.87 | $34.89 | $34.50 | $34.79 | $34.36 | 8,971 |
2021-01-28 | $35.20 | $35.42 | $35.20 | $35.35 | $34.91 | 2,134 |
2021-01-27 | $35.58 | $35.83 | $35.26 | $35.51 | $35.07 | 7,636 |
2021-01-26 | $36.71 | $36.75 | $36.53 | $36.62 | $36.16 | 4,846 |
2021-01-25 | $36.85 | $36.92 | $36.66 | $36.84 | $36.38 | 17,057 |
2021-01-22 | $36.35 | $36.64 | $36.35 | $36.64 | $36.19 | 4,508 |
2021-01-21 | $36.30 | $36.51 | $36.28 | $36.51 | $36.06 | 21,280 |
2021-01-20 | $35.79 | $35.95 | $35.75 | $35.92 | $35.48 | 5,071 |
2021-01-19 | $35.60 | $35.61 | $35.43 | $35.60 | $35.16 | 2,279 |
2021-01-15 | $35.32 | $35.32 | $34.83 | $35.01 | $34.57 | 18,561 |
2021-01-14 | $35.74 | $35.80 | $35.72 | $35.78 | $35.34 | 1,785 |
2021-01-13 | $35.49 | $35.70 | $35.49 | $35.59 | $35.15 | 14,812 |
2021-01-12 | $35.27 | $35.46 | $35.22 | $35.46 | $35.02 | 1,805 |
2021-01-11 | $35.35 | $35.65 | $35.27 | $35.56 | $35.12 | 11,913 |
2021-01-08 | $36.41 | $36.41 | $36.08 | $36.25 | $35.80 | 12,301 |
2021-01-07 | $35.66 | $35.88 | $35.65 | $35.88 | $35.44 | 1,835 |
2021-01-06 | $35.66 | $35.97 | $35.66 | $35.75 | $35.31 | 38,732 |
2021-01-05 | $35.70 | $35.94 | $35.61 | $35.92 | $35.47 | 10,711 |
2021-01-04 | $35.37 | $35.39 | $34.97 | $34.99 | $34.56 | 20,260 |
2020-12-31 | $34.65 | $34.66 | $34.41 | $34.49 | $34.06 | 6,064 |
2020-12-30 | $34.84 | $34.85 | $34.71 | $34.71 | $34.29 | 2,885 |
2020-12-29 | $34.58 | $34.62 | $34.31 | $34.48 | $34.05 | 6,619 |
2020-12-28 | $34.31 | $34.31 | $33.96 | $34.06 | $33.63 | 53,758 |
2020-12-24 | $33.65 | $33.79 | $33.65 | $33.70 | $33.29 | 3,721 |
2020-12-23 | $33.75 | $33.79 | $33.60 | $33.74 | $33.32 | 9,442 |
2020-12-22 | $33.51 | $33.58 | $33.38 | $33.51 | $33.10 | 3,442 |
2020-12-21 | $33.30 | $33.77 | $33.22 | $33.68 | $33.26 | 14,598 |
2020-12-18 | $33.72 | $33.74 | $33.50 | $33.66 | $33.24 | 7,158 |
2020-12-17 | $33.43 | $33.43 | $33.29 | $33.32 | $32.91 | 8,092 |
2020-12-16 | $32.73 | $32.85 | $32.73 | $32.82 | $32.41 | 3,361 |
2020-12-15 | $32.52 | $32.65 | $32.32 | $32.32 | $31.92 | 26,481 |
2020-12-14 | $32.63 | $32.78 | $32.63 | $32.69 | $32.29 | 16,493 |
2020-12-11 | $32.30 | $32.41 | $32.30 | $32.39 | $31.99 | 3,927 |
2020-12-10 | $32.06 | $32.06 | $31.71 | $31.94 | $31.55 | 52,475 |
2020-12-09 | $31.59 | $31.59 | $31.36 | $31.50 | $31.11 | 61,923 |
2020-12-08 | $31.44 | $31.58 | $31.41 | $31.53 | $31.15 | 11,877 |
2020-12-07 | $31.26 | $31.41 | $31.16 | $31.16 | $30.77 | 20,489 |
2020-12-04 | $31.51 | $31.66 | $31.49 | $31.49 | $31.10 | 20,667 |
2020-12-03 | $31.86 | $31.86 | $31.61 | $31.65 | $31.26 | 10,913 |
2020-12-02 | $31.78 | $31.86 | $31.69 | $31.81 | $31.42 | 12,430 |
2020-12-01 | $32.23 | $32.23 | $31.86 | $32.12 | $31.72 | 257,020 |
2020-11-30 | $31.86 | $31.99 | $31.60 | $31.60 | $31.21 | 12,770 |
2020-11-27 | $31.02 | $31.34 | $31.02 | $31.30 | $30.91 | 3,114 |
2020-11-25 | $30.20 | $30.45 | $30.20 | $30.35 | $29.97 | 3,081 |
2020-11-24 | $30.24 | $30.25 | $30.18 | $30.25 | $29.87 | 5,201 |
2020-11-23 | $30.52 | $30.52 | $30.23 | $30.23 | $29.86 | 4,581 |
2020-11-20 | $30.17 | $30.35 | $30.17 | $30.35 | $29.98 | 3,210 |
2020-11-19 | $29.66 | $29.90 | $29.66 | $29.90 | $29.53 | 2,159 |
2020-11-18 | $29.69 | $29.73 | $29.56 | $29.56 | $29.19 | 3,860 |
2020-11-17 | $29.73 | $29.73 | $29.50 | $29.58 | $29.21 | 4,147 |
2020-11-16 | $29.93 | $30.01 | $29.79 | $29.88 | $29.51 | 8,986 |
2020-11-13 | $29.69 | $29.96 | $29.69 | $29.96 | $29.59 | 990 |
2020-11-12 | $29.55 | $29.71 | $29.38 | $29.38 | $29.02 | 2,684 |
2020-11-11 | $29.31 | $29.46 | $29.22 | $29.46 | $29.10 | 6,916 |
2020-11-10 | $29.23 | $30.00 | $28.96 | $28.96 | $28.60 | 15,083 |
2020-11-09 | $31.05 | $31.05 | $30.30 | $30.38 | $30.00 | 18,283 |
2020-11-06 | $30.40 | $30.58 | $30.37 | $30.49 | $30.12 | 6,723 |
2020-11-05 | $30.45 | $30.45 | $30.26 | $30.38 | $30.00 | 8,735 |
2020-11-04 | $29.09 | $29.63 | $29.08 | $29.48 | $29.11 | 9,658 |
2020-11-03 | $28.39 | $28.71 | $28.39 | $28.70 | $28.34 | 8,792 |
2020-11-02 | $28.14 | $28.19 | $27.88 | $28.00 | $27.65 | 132,028 |
2020-10-30 | $28.13 | $28.20 | $28.06 | $28.13 | $27.78 | 3,811 |
2020-10-29 | $28.14 | $28.28 | $28.14 | $28.28 | $27.93 | 302 |
2020-10-28 | $28.25 | $28.25 | $28.15 | $28.15 | $27.80 | 1,275 |
2020-10-27 | $28.51 | $28.69 | $28.51 | $28.59 | $28.24 | 1,392 |
2020-10-26 | $28.51 | $28.53 | $28.20 | $28.38 | $28.03 | 21,335 |
2020-10-23 | $29.08 | $29.08 | $28.93 | $29.02 | $28.66 | 1,458 |
2020-10-22 | $29.44 | $29.44 | $29.19 | $29.24 | $28.87 | 1,074 |
2020-10-21 | $29.78 | $29.78 | $29.59 | $29.60 | $29.23 | 1,076 |
2020-10-20 | $29.89 | $29.90 | $29.84 | $29.84 | $29.47 | 1,556 |
2020-10-19 | $29.91 | $29.91 | $29.60 | $29.60 | $29.23 | 6,810 |
2020-10-16 | $30.02 | $30.02 | $29.89 | $29.90 | $29.53 | 1,143 |
2020-10-15 | $29.71 | $29.78 | $29.53 | $29.71 | $29.34 | 7,341 |
2020-10-14 | $30.19 | $30.24 | $30.18 | $30.19 | $29.82 | 1,841 |
2020-10-13 | $30.20 | $30.20 | $30.02 | $30.13 | $29.76 | 7,390 |
2020-10-12 | $30.19 | $30.43 | $30.19 | $30.36 | $29.98 | 11,389 |
2020-10-09 | $29.81 | $29.99 | $29.81 | $29.98 | $29.61 | 2,581 |
2020-10-08 | $29.39 | $29.61 | $29.39 | $29.61 | $29.24 | 4,451 |
2020-10-07 | $29.14 | $29.27 | $29.14 | $29.23 | $28.86 | 5,545 |
2020-10-06 | $29.24 | $29.24 | $28.88 | $28.88 | $28.52 | 3,439 |
2020-10-05 | $29.33 | $29.40 | $29.22 | $29.40 | $29.04 | 6,169 |
2020-10-02 | $28.82 | $28.93 | $28.77 | $28.89 | $28.53 | 7,467 |
2020-10-01 | $28.95 | $28.98 | $28.86 | $28.97 | $28.62 | 112,942 |
2020-09-30 | $28.77 | $28.77 | $28.63 | $28.72 | $28.37 | 2,653 |
2020-09-29 | $28.87 | $28.91 | $28.65 | $28.84 | $28.48 | 19,778 |
2020-09-28 | $28.46 | $28.50 | $28.36 | $28.41 | $28.06 | 25,964 |
2020-09-25 | $28.05 | $28.45 | $28.05 | $28.42 | $28.07 | 7,265 |
2020-09-24 | $27.99 | $28.02 | $27.82 | $28.02 | $27.68 | 3,384 |
2020-09-23 | $28.53 | $28.53 | $28.18 | $28.18 | $27.83 | 20,035 |
2020-09-22 | $28.12 | $28.25 | $28.00 | $28.25 | $27.90 | 24,249 |
2020-09-21 | $28.12 | $28.32 | $27.89 | $28.20 | $27.85 | 13,146 |
2020-09-18 | $28.81 | $28.89 | $28.71 | $28.75 | $28.40 | 15,704 |
2020-09-17 | $28.45 | $28.55 | $28.44 | $28.55 | $28.20 | 3,270 |
2020-09-16 | $28.81 | $28.81 | $28.51 | $28.54 | $28.19 | 3,799 |
2020-09-15 | $28.03 | $28.20 | $28.03 | $28.14 | $27.79 | 4,952 |
2020-09-14 | $27.82 | $27.84 | $27.72 | $27.76 | $27.41 | 5,090 |
2020-09-11 | $27.57 | $27.64 | $27.53 | $27.54 | $27.20 | 1,225 |
2020-09-10 | $27.65 | $27.67 | $27.37 | $27.37 | $27.03 | 3,083 |
2020-09-09 | $27.64 | $27.65 | $27.60 | $27.65 | $27.31 | 1,049 |
2020-09-08 | $27.06 | $27.40 | $27.05 | $27.23 | $26.90 | 3,197 |
2020-09-04 | $27.65 | $27.65 | $27.24 | $27.48 | $27.14 | 4,839 |
2020-09-03 | $28.57 | $28.57 | $27.72 | $27.78 | $27.43 | 10,806 |
2020-09-02 | $28.64 | $28.75 | $28.52 | $28.72 | $28.36 | 26,145 |
2020-09-01 | $28.36 | $28.40 | $28.26 | $28.40 | $28.05 | 193,002 |
2020-08-31 | $28.32 | $28.43 | $28.32 | $28.37 | $28.02 | 2,597 |
2020-08-28 | $28.23 | $28.27 | $28.21 | $28.26 | $27.91 | 2,888 |
2020-08-27 | $28.38 | $28.38 | $28.38 | $28.38 | $28.02 | 80 |
2020-08-26 | $28.51 | $28.63 | $28.51 | $28.60 | $28.25 | 4,174 |
2020-08-25 | $28.21 | $28.25 | $28.21 | $28.25 | $27.90 | 43,997 |
2020-08-24 | $28.54 | $28.54 | $28.35 | $28.35 | $28.00 | 1,706 |
2020-08-21 | $27.96 | $28.07 | $27.89 | $28.07 | $27.72 | 1,130 |
2020-08-20 | $28.10 | $28.19 | $28.10 | $28.19 | $27.84 | 789 |
2020-08-19 | $28.44 | $28.48 | $28.26 | $28.26 | $27.91 | 2,554 |
2020-08-18 | $28.44 | $28.54 | $28.44 | $28.52 | $28.17 | 2,932 |
2020-08-17 | $28.21 | $28.29 | $28.21 | $28.29 | $27.94 | 3,075 |
2020-08-14 | $28.18 | $28.18 | $28.08 | $28.08 | $27.73 | 837 |
2020-08-13 | $28.01 | $28.36 | $28.01 | $28.25 | $27.90 | 1,499 |
2020-08-12 | $27.81 | $28.01 | $27.81 | $27.93 | $27.58 | 15,106 |
2020-08-11 | $27.72 | $27.72 | $27.51 | $27.53 | $27.18 | 9,269 |
2020-08-10 | $27.74 | $27.74 | $27.57 | $27.61 | $27.27 | 3,168 |
2020-08-07 | $27.69 | $27.75 | $27.65 | $27.73 | $27.39 | 11,412 |
2020-08-06 | $27.92 | $27.97 | $27.83 | $27.97 | $27.63 | 2,902 |
2020-08-05 | $28.01 | $28.04 | $27.91 | $27.91 | $27.56 | 5,009 |
2020-08-04 | $27.69 | $27.73 | $27.47 | $27.73 | $27.38 | 115,352 |
2020-08-03 | $27.52 | $27.83 | $27.52 | $27.83 | $27.48 | 3,447 |
2020-07-31 | $27.14 | $27.21 | $27.10 | $27.21 | $26.88 | 4,038 |
2020-07-30 | $27.38 | $27.71 | $27.38 | $27.71 | $27.37 | 1,705 |
2020-07-29 | $27.80 | $27.97 | $27.78 | $27.90 | $27.56 | 26,898 |
2020-07-28 | $27.66 | $27.72 | $27.63 | $27.63 | $27.29 | 2,884 |
2020-07-27 | $27.46 | $27.73 | $27.46 | $27.71 | $27.37 | 13,779 |
2020-07-24 | $27.12 | $27.26 | $27.01 | $27.19 | $26.85 | 21,856 |
2020-07-23 | $27.67 | $27.67 | $27.38 | $27.43 | $27.09 | 12,321 |
2020-07-22 | $27.79 | $27.82 | $27.77 | $27.82 | $27.48 | 934 |
2020-07-21 | $27.83 | $27.85 | $27.69 | $27.69 | $27.34 | 23,100 |
2020-07-20 | $27.56 | $27.67 | $27.43 | $27.67 | $27.32 | 1,015 |
2020-07-17 | $27.26 | $27.33 | $27.26 | $27.33 | $26.99 | 2,000 |
2020-07-16 | $27.23 | $27.31 | $27.16 | $27.16 | $26.82 | 900 |
2020-07-15 | $27.49 | $27.50 | $27.39 | $27.39 | $27.05 | 2,900 |
2020-07-14 | $27.04 | $27.32 | $27.02 | $27.26 | $26.93 | 9,800 |
2020-07-13 | $27.25 | $27.37 | $26.90 | $26.90 | $26.57 | 10,577 |
2020-07-10 | $27.04 | $27.05 | $27.04 | $27.05 | $26.72 | 400 |
2020-07-09 | $26.98 | $26.98 | $26.98 | $26.98 | $26.65 | 279 |
2020-07-08 | $26.97 | $27.10 | $26.97 | $27.09 | $26.76 | 6,900 |
2020-07-07 | $27.00 | $27.03 | $26.86 | $26.86 | $26.53 | 5,473 |
2020-07-06 | $26.97 | $27.00 | $26.91 | $26.96 | $26.62 | 12,102 |
2020-07-02 | $26.60 | $26.81 | $26.49 | $26.49 | $26.16 | 7,825 |
2020-07-01 | $26.50 | $26.52 | $26.47 | $26.52 | $26.19 | 900 |
2020-06-30 | $26.21 | $26.33 | $26.21 | $26.31 | $25.98 | 700 |
2020-06-29 | $26.29 | $26.35 | $26.29 | $26.35 | $26.02 | 781 |
2020-06-26 | $26.25 | $26.25 | $26.19 | $26.19 | $25.86 | 1,300 |
2020-06-25 | $26.12 | $26.49 | $26.12 | $26.49 | $26.16 | 6,800 |
2020-06-24 | $26.16 | $26.22 | $26.05 | $26.05 | $25.73 | 2,800 |
2020-06-23 | $26.67 | $26.67 | $26.58 | $26.58 | $26.25 | 1,300 |
2020-06-22 | $26.17 | $26.41 | $26.17 | $26.41 | $26.09 | 1,064 |
2020-06-19 | $26.26 | $26.26 | $26.04 | $26.07 | $25.75 | 2,561 |
2020-06-18 | $26.21 | $26.22 | $26.14 | $26.15 | $25.82 | 1,300 |
2020-06-17 | $26.26 | $26.26 | $26.19 | $26.19 | $25.87 | 2,200 |
2020-06-16 | $25.95 | $25.97 | $25.87 | $25.91 | $25.59 | 5,100 |
2020-06-15 | $25.53 | $25.72 | $25.53 | $25.70 | $25.38 | 55,100 |
2020-06-12 | $25.26 | $25.57 | $25.26 | $25.57 | $25.17 | 900 |
2020-06-11 | $25.74 | $25.82 | $25.16 | $25.16 | $24.77 | 12,300 |
2020-06-10 | $26.04 | $26.30 | $25.95 | $26.06 | $25.65 | 7,700 |
2020-06-09 | $25.69 | $25.80 | $25.69 | $25.74 | $25.34 | 6,428 |
2020-06-08 | $25.77 | $25.93 | $25.44 | $25.93 | $25.52 | 4,085 |
2020-06-05 | $26.18 | $26.18 | $26.07 | $26.11 | $25.70 | 78,100 |
2020-06-04 | $26.36 | $26.36 | $26.25 | $26.26 | $25.85 | 3,900 |
2020-06-03 | $26.19 | $26.49 | $26.19 | $26.41 | $26.00 | 8,000 |
2020-06-02 | $26.16 | $26.16 | $25.97 | $26.12 | $25.71 | 2,100 |
2020-06-01 | $25.73 | $25.89 | $25.67 | $25.89 | $25.49 | 50,100 |
2020-05-29 | $25.13 | $25.39 | $25.13 | $25.36 | $24.96 | 19,566 |
2020-05-28 | $25.03 | $25.23 | $24.87 | $24.99 | $24.60 | 33,851 |
2020-05-27 | $24.56 | $24.64 | $24.34 | $24.59 | $24.21 | 36,400 |
2020-05-26 | $24.74 | $24.85 | $24.70 | $24.70 | $24.31 | 2,130 |
2020-05-22 | $24.07 | $24.07 | $24.07 | $24.07 | $23.70 | 500 |
2020-05-21 | $23.96 | $24.02 | $23.96 | $24.02 | $23.65 | 1,900 |
2020-05-20 | $23.95 | $24.19 | $23.95 | $24.14 | $23.76 | 1,450 |
2020-05-19 | $23.62 | $23.66 | $23.47 | $23.47 | $23.10 | 110,800 |
2020-05-18 | $23.45 | $23.69 | $23.40 | $23.69 | $23.32 | 7,222 |
2020-05-15 | $22.76 | $22.92 | $22.76 | $22.92 | $22.56 | 29,515 |
2020-05-14 | $22.65 | $22.85 | $22.46 | $22.85 | $22.49 | 3,800 |
2020-05-13 | $23.39 | $23.40 | $22.94 | $23.05 | $22.69 | 11,645 |
2020-05-12 | $23.44 | $23.44 | $23.14 | $23.14 | $22.78 | 1,100 |
2020-05-11 | $23.22 | $23.40 | $23.22 | $23.34 | $22.98 | 910 |
2020-05-08 | $23.31 | $23.46 | $23.31 | $23.46 | $23.09 | 23,200 |
2020-05-07 | $22.94 | $23.08 | $22.94 | $22.99 | $22.63 | 14,500 |
2020-05-06 | $22.61 | $22.61 | $22.47 | $22.48 | $22.13 | 29,770 |
2020-05-05 | $22.63 | $22.64 | $22.54 | $22.54 | $22.19 | 1,700 |
2020-05-04 | $22.30 | $22.49 | $22.26 | $22.49 | $22.14 | 9,184 |
2020-05-01 | $22.53 | $22.53 | $22.23 | $22.43 | $22.08 | 36,800 |
2020-04-30 | $22.82 | $22.94 | $22.78 | $22.90 | $22.54 | 28,700 |
2020-04-29 | $23.07 | $23.31 | $23.07 | $23.23 | $22.87 | 8,800 |
2020-04-28 | $23.00 | $23.00 | $22.73 | $22.73 | $22.37 | 8,977 |
2020-04-27 | $22.44 | $22.59 | $22.40 | $22.59 | $22.24 | 8,200 |
2020-04-24 | $22.05 | $22.23 | $22.05 | $22.23 | $21.88 | 200 |
2020-04-23 | $22.09 | $22.14 | $21.79 | $21.83 | $21.49 | 5,246 |
2020-04-22 | $22.05 | $22.05 | $21.93 | $21.95 | $21.61 | 9,489 |
2020-04-21 | $21.63 | $21.72 | $21.45 | $21.53 | $21.19 | 44,400 |
2020-04-20 | $21.97 | $22.23 | $21.91 | $21.92 | $21.58 | 12,843 |
2020-04-17 | $22.03 | $22.19 | $21.99 | $22.19 | $21.84 | 4,100 |
2020-04-16 | $21.70 | $21.77 | $21.51 | $21.76 | $21.42 | 14,560 |
2020-04-15 | $21.58 | $21.70 | $21.53 | $21.60 | $21.26 | 7,500 |
2020-04-14 | $22.37 | $22.38 | $22.22 | $22.34 | $21.99 | 4,000 |
2020-04-13 | $21.78 | $22.02 | $21.66 | $21.82 | $21.48 | 28,388 |
2020-04-09 | $21.86 | $22.16 | $21.86 | $22.00 | $21.66 | 14,700 |
2020-04-08 | $21.47 | $21.64 | $21.33 | $21.56 | $21.22 | 31,548 |
2020-04-07 | $21.52 | $21.52 | $20.87 | $20.90 | $20.57 | 172,800 |
2020-04-06 | $20.63 | $20.92 | $20.63 | $20.86 | $20.54 | 278,700 |
2020-04-03 | $19.72 | $19.78 | $19.59 | $19.78 | $19.47 | 30,500 |
2020-04-02 | $19.94 | $20.28 | $19.81 | $20.15 | $19.84 | 37,000 |
2020-04-01 | $20.02 | $20.02 | $19.65 | $19.72 | $19.41 | 112,000 |
2020-03-31 | $20.64 | $20.70 | $20.41 | $20.70 | $20.38 | 6,000 |
2020-03-30 | $20.45 | $20.87 | $20.37 | $20.87 | $20.54 | 27,371 |
2020-03-27 | $19.95 | $20.41 | $19.84 | $20.11 | $19.80 | 109,100 |
2020-03-26 | $20.12 | $20.85 | $20.12 | $20.85 | $20.53 | 9,100 |
2020-03-25 | $19.43 | $20.23 | $19.27 | $19.87 | $19.56 | 14,062 |
2020-03-24 | $18.80 | $19.29 | $18.71 | $19.29 | $18.99 | 11,518 |
2020-03-23 | $17.79 | $17.81 | $17.44 | $17.62 | $17.35 | 23,450 |
2020-03-20 | $18.84 | $18.95 | $17.86 | $17.89 | $17.61 | 6,772 |
2020-03-19 | $17.60 | $18.41 | $17.60 | $18.09 | $17.81 | 229,406 |
2020-03-18 | $17.46 | $17.62 | $17.14 | $17.35 | $17.08 | 12,352 |
2020-03-17 | $18.30 | $18.65 | $18.08 | $18.65 | $18.36 | 20,305 |
2020-03-16 | $18.80 | $18.87 | $18.12 | $18.58 | $18.29 | 20,300 |
2020-03-13 | $20.38 | $20.69 | $19.96 | $20.66 | $20.21 | 13,100 |
2020-03-12 | $19.65 | $19.65 | $19.04 | $19.40 | $18.98 | 11,400 |
2020-03-11 | $22.16 | $22.23 | $21.52 | $21.67 | $21.20 | 29,800 |
2020-03-10 | $23.04 | $23.04 | $22.29 | $22.92 | $22.42 | 103,700 |
2020-03-09 | $22.58 | $22.79 | $22.18 | $22.39 | $21.90 | 34,875 |
2020-03-06 | $24.28 | $24.36 | $24.17 | $24.36 | $23.83 | 95,100 |
2020-03-05 | $24.94 | $24.94 | $24.54 | $24.69 | $24.15 | 22,100 |
2020-03-04 | $25.12 | $25.52 | $24.93 | $25.52 | $24.96 | 694,315 |
2020-03-03 | $24.95 | $25.36 | $24.57 | $25.15 | $24.60 | 154,460 |
2020-03-02 | $24.54 | $24.79 | $23.94 | $24.04 | $23.52 | 297,651 |
2020-02-28 | $23.89 | $24.30 | $23.88 | $24.24 | $23.71 | 62,396 |
2020-02-27 | $25.17 | $25.26 | $24.69 | $24.70 | $24.16 | 27,500 |
2020-02-26 | $25.97 | $25.97 | $25.63 | $25.68 | $25.12 | 1,484 |
2020-02-25 | $26.24 | $26.24 | $25.69 | $25.70 | $25.14 | 35,399 |
2020-02-24 | $26.19 | $26.40 | $26.10 | $26.18 | $25.61 | 14,248 |
2020-02-21 | $27.54 | $27.54 | $27.36 | $27.41 | $26.81 | 2,600 |
2020-02-20 | $27.66 | $27.73 | $27.49 | $27.59 | $26.99 | 11,000 |
2020-02-19 | $27.88 | $27.88 | $27.85 | $27.87 | $27.26 | 2,000 |
2020-02-18 | $27.75 | $27.77 | $27.69 | $27.70 | $27.09 | 2,200 |
2020-02-14 | $27.92 | $27.95 | $27.88 | $27.95 | $27.34 | 3,700 |
2020-02-13 | $27.97 | $27.99 | $27.96 | $27.96 | $27.35 | 5,200 |
2020-02-12 | $28.07 | $28.10 | $28.07 | $28.09 | $27.48 | 1,200 |
2020-02-11 | $27.72 | $27.72 | $27.66 | $27.67 | $27.06 | 7,500 |
2020-02-10 | $27.30 | $27.48 | $27.30 | $27.48 | $26.88 | 3,007 |
2020-02-07 | $27.27 | $27.30 | $27.26 | $27.30 | $26.70 | 13,500 |
2020-02-06 | $27.48 | $27.51 | $27.48 | $27.51 | $26.91 | 1,900 |
2020-02-05 | $27.48 | $27.48 | $27.47 | $27.47 | $26.87 | 3,082 |
2020-02-04 | $27.07 | $27.16 | $27.07 | $27.14 | $26.55 | 2,100 |
2020-02-03 | $26.58 | $26.68 | $26.58 | $26.66 | $26.08 | 6,985 |
2020-01-31 | $26.81 | $26.81 | $26.51 | $26.53 | $25.95 | 3,919 |
2020-01-30 | $26.85 | $26.96 | $26.81 | $26.94 | $26.36 | 8,902 |
2020-01-29 | $27.32 | $27.58 | $27.28 | $27.40 | $26.80 | 18,442 |
2020-01-28 | $27.31 | $27.31 | $27.31 | $27.31 | $26.72 | 700 |
2020-01-27 | $27.27 | $27.31 | $27.27 | $27.27 | $26.67 | 700 |
2020-01-24 | $28.15 | $28.16 | $27.90 | $27.95 | $27.34 | 76,130 |
2020-01-23 | $27.94 | $28.14 | $27.93 | $28.14 | $27.53 | 79,100 |
2020-01-22 | $28.14 | $28.15 | $28.14 | $28.15 | $27.54 | 16,900 |
2020-01-21 | $28.09 | $28.09 | $28.04 | $28.04 | $27.43 | 2,000 |
2020-01-17 | $28.19 | $28.24 | $28.19 | $28.24 | $27.62 | 10,400 |
2020-01-16 | $28.11 | $28.15 | $28.04 | $28.15 | $27.54 | 1,100 |
2020-01-15 | $28.04 | $28.05 | $27.99 | $28.02 | $27.41 | 3,300 |
2020-01-14 | $27.86 | $27.95 | $27.84 | $27.94 | $27.33 | 4,898 |
2020-01-13 | $27.72 | $27.84 | $27.72 | $27.84 | $27.23 | 1,000 |
2020-01-10 | $27.66 | $27.66 | $27.56 | $27.58 | $26.98 | 5,438 |
2020-01-09 | $27.63 | $27.63 | $27.59 | $27.61 | $27.01 | 1,006 |
2020-01-08 | $27.40 | $27.50 | $27.40 | $27.48 | $26.88 | 41,300 |
2020-01-07 | $27.31 | $27.35 | $27.28 | $27.28 | $26.69 | 2,400 |
2020-01-06 | $27.25 | $27.25 | $27.25 | $27.25 | $26.65 | 283 |
2020-01-03 | $27.13 | $27.23 | $27.10 | $27.10 | $26.50 | 11,400 |
2020-01-02 | $27.35 | $27.53 | $27.31 | $27.53 | $26.93 | 5,716 |
2019-12-31 | $27.02 | $27.11 | $27.01 | $27.11 | $26.52 | 1,600 |
2019-12-30 | $27.46 | $27.46 | $27.11 | $27.11 | $26.52 | 4,283 |
2019-12-27 | $27.47 | $27.47 | $27.47 | $27.47 | $26.81 | 390 |
2019-12-26 | $27.35 | $27.41 | $27.33 | $27.41 | $26.76 | 3,100 |
2019-12-24 | $27.25 | $27.25 | $27.22 | $27.22 | $26.58 | 400 |
2019-12-23 | $27.12 | $27.16 | $27.12 | $27.16 | $26.51 | 1,300 |
2019-12-20 | $27.11 | $27.11 | $27.01 | $27.03 | $26.39 | 1,600 |
2019-12-19 | $26.84 | $26.91 | $26.84 | $26.91 | $26.27 | 2,100 |
2019-12-18 | $26.97 | $26.97 | $26.89 | $26.93 | $26.29 | 2,132 |
2019-12-17 | $26.90 | $26.90 | $26.78 | $26.79 | $26.16 | 5,725 |
2019-12-16 | $26.95 | $26.97 | $26.93 | $26.93 | $26.29 | 300 |
2019-12-13 | $26.50 | $26.62 | $26.50 | $26.53 | $25.90 | 1,509 |
2019-12-12 | $26.42 | $26.50 | $26.41 | $26.49 | $25.86 | 900 |
2019-12-11 | $26.28 | $26.36 | $26.27 | $26.36 | $25.73 | 1,600 |
2019-12-10 | $26.18 | $26.21 | $26.17 | $26.17 | $25.55 | 878 |
2019-12-09 | $26.24 | $26.24 | $26.10 | $26.10 | $25.48 | 1,701 |
2019-12-06 | $26.36 | $26.40 | $26.34 | $26.40 | $25.77 | 3,700 |
2019-12-05 | $26.13 | $26.13 | $26.13 | $26.13 | $25.50 | 119 |
2019-12-04 | $26.08 | $26.12 | $26.04 | $26.12 | $25.50 | 2,100 |
2019-12-03 | $25.84 | $25.97 | $25.84 | $25.97 | $25.35 | 854,100 |
2019-12-02 | $26.13 | $26.13 | $26.01 | $26.07 | $25.45 | 6,000 |
2019-11-29 | $26.44 | $26.44 | $26.39 | $26.39 | $25.76 | 9,300 |
2019-11-27 | $26.64 | $26.64 | $26.64 | $26.64 | $26.00 | 415 |
2019-11-26 | $26.34 | $26.42 | $26.34 | $26.42 | $25.79 | 16,600 |
2019-11-25 | $26.16 | $26.20 | $26.16 | $26.20 | $25.57 | 8,700 |
2019-11-22 | $25.94 | $25.94 | $25.94 | $25.94 | $25.33 | 177 |
2019-11-21 | $25.93 | $26.04 | $25.93 | $26.04 | $25.42 | 86,500 |
2019-11-20 | $26.19 | $26.19 | $26.08 | $26.09 | $25.47 | 1,321 |
2019-11-19 | $26.16 | $26.19 | $26.16 | $26.17 | $25.54 | 2,500 |
2019-11-18 | $26.02 | $26.13 | $26.02 | $26.09 | $25.47 | 8,500 |
2019-11-15 | $25.89 | $25.89 | $25.89 | $25.89 | $25.27 | 5 |
2019-11-14 | $25.78 | $25.78 | $25.72 | $25.77 | $25.16 | 1,300 |
2019-11-13 | $25.84 | $25.88 | $25.84 | $25.87 | $25.25 | 1,195 |
2019-11-12 | $25.88 | $25.88 | $25.84 | $25.84 | $25.23 | 1,500 |
2019-11-11 | $25.95 | $26.05 | $25.94 | $26.04 | $25.42 | 24,742 |
2019-11-08 | $25.99 | $26.01 | $25.99 | $26.01 | $25.39 | 700 |
2019-11-07 | $26.13 | $26.13 | $26.08 | $26.08 | $25.46 | 7,373 |
2019-11-06 | $26.03 | $26.05 | $26.00 | $26.05 | $25.43 | 2,700 |
2019-11-05 | $26.07 | $26.09 | $26.07 | $26.09 | $25.47 | 1,900 |
2019-11-04 | $26.18 | $26.24 | $26.16 | $26.20 | $25.58 | 11,134 |
2019-11-01 | $26.14 | $26.25 | $26.06 | $26.24 | $25.62 | 230,600 |
2019-10-31 | $25.89 | $25.93 | $25.89 | $25.91 | $25.29 | 1,800 |
2019-10-30 | $25.93 | $26.08 | $25.93 | $26.08 | $25.46 | 100 |
2019-10-29 | $25.84 | $25.84 | $25.84 | $25.84 | $25.22 | 134 |
2019-10-28 | $25.87 | $25.87 | $25.87 | $25.87 | $25.26 | 2,343 |
2019-10-25 | $25.71 | $25.77 | $25.71 | $25.76 | $25.15 | 2,654 |
2019-10-24 | $25.73 | $25.75 | $25.72 | $25.74 | $25.13 | 3,200 |
2019-10-23 | $25.59 | $25.65 | $25.59 | $25.64 | $25.03 | 5,200 |
2019-10-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.08 | 190 |
2019-10-21 | $25.77 | $25.77 | $25.77 | $25.77 | $25.15 | 395 |
2019-10-18 | $25.78 | $25.78 | $25.78 | $25.78 | $25.16 | 1 |
2019-10-17 | $25.85 | $25.85 | $25.75 | $25.78 | $25.16 | 1,777 |
2019-10-16 | $25.86 | $25.86 | $25.84 | $25.84 | $25.22 | 2,000 |
2019-10-15 | $25.83 | $25.84 | $25.83 | $25.83 | $25.21 | 1,600 |
2019-10-14 | $25.59 | $25.59 | $25.59 | $25.59 | $24.98 | 8 |
2019-10-11 | $25.73 | $25.77 | $25.67 | $25.67 | $25.06 | 1,100 |
2019-10-10 | $25.24 | $25.30 | $25.22 | $25.30 | $24.70 | 800 |
2019-10-09 | $25.09 | $25.19 | $25.09 | $25.16 | $24.56 | 13,064 |
2019-10-08 | $25.16 | $25.16 | $25.05 | $25.05 | $24.46 | 4,700 |
2019-10-07 | $25.36 | $25.36 | $25.36 | $25.36 | $24.75 | 10 |
2019-10-04 | $25.23 | $25.35 | $25.22 | $25.33 | $24.73 | 800 |
2019-10-03 | $24.95 | $25.11 | $24.95 | $25.07 | $24.47 | 1,800 |
2019-10-02 | $24.89 | $24.89 | $24.86 | $24.86 | $24.27 | 200 |
2019-10-01 | $25.35 | $25.38 | $25.35 | $25.38 | $24.78 | 1,900 |
2019-09-30 | $25.65 | $25.65 | $25.62 | $25.62 | $25.01 | 500 |
2019-09-27 | $25.59 | $25.59 | $25.52 | $25.52 | $24.91 | 200 |
2019-09-26 | $25.60 | $25.64 | $25.60 | $25.64 | $25.03 | 214 |
2019-09-25 | $25.42 | $25.47 | $25.41 | $25.43 | $24.82 | 3,000 |
2019-09-24 | $25.70 | $25.70 | $25.70 | $25.70 | $25.08 | 700 |
2019-09-23 | $25.72 | $25.72 | $25.72 | $25.72 | $25.11 | 35 |
2019-09-20 | $25.63 | $25.63 | $25.63 | $25.63 | $25.02 | 6 |
2019-09-19 | $25.74 | $25.74 | $25.74 | $25.74 | $25.12 | 64 |
2019-09-18 | $25.66 | $25.71 | $25.65 | $25.65 | $25.04 | 1,100 |
2019-09-17 | $25.62 | $25.67 | $25.62 | $25.65 | $25.04 | 6,300 |
2019-09-16 | $25.36 | $25.36 | $25.36 | $25.36 | $24.75 | 10 |
2019-09-13 | $25.72 | $25.72 | $25.72 | $25.72 | $25.00 | 4 |
2019-09-12 | $25.73 | $25.73 | $25.73 | $25.73 | $25.01 | 9 |
2019-09-11 | $25.59 | $25.59 | $25.59 | $25.59 | $24.88 | 400 |
2019-09-10 | $25.57 | $25.79 | $25.57 | $25.59 | $24.87 | 603 |
2019-09-09 | $26.16 | $26.16 | $25.98 | $26.00 | $25.27 | 9,600 |
2019-09-06 | $26.20 | $26.20 | $26.17 | $26.19 | $25.46 | 243 |
2019-09-05 | $26.22 | $26.26 | $26.19 | $26.20 | $25.47 | 11,500 |
2019-09-04 | $26.04 | $26.10 | $25.99 | $26.06 | $25.33 | 810,100 |
2019-09-03 | $25.66 | $25.75 | $25.65 | $25.75 | $25.03 | 2,066 |
2019-08-30 | $25.84 | $25.88 | $25.69 | $25.75 | $25.03 | 1,800 |
2019-08-29 | $25.56 | $25.58 | $25.56 | $25.56 | $24.84 | 480 |
2019-08-28 | $25.55 | $25.55 | $25.51 | $25.52 | $24.81 | 10,734 |
2019-08-27 | $25.61 | $25.61 | $25.47 | $25.55 | $24.84 | 5,241 |
2019-08-26 | $25.53 | $25.53 | $25.42 | $25.44 | $24.73 | 1,156 |
2019-08-23 | $25.58 | $25.58 | $25.28 | $25.28 | $24.57 | 224 |
2019-08-22 | $25.63 | $25.63 | $25.52 | $25.61 | $24.89 | 2,103 |
2019-08-21 | $25.69 | $25.69 | $25.63 | $25.63 | $24.92 | 1,973 |
2019-08-20 | $25.45 | $25.45 | $25.39 | $25.41 | $24.70 | 9,368 |
2019-08-19 | $25.35 | $25.40 | $25.29 | $25.29 | $24.58 | 2,876 |
2019-08-16 | $25.01 | $25.12 | $25.01 | $25.09 | $24.39 | 6,043 |
2019-08-15 | $24.81 | $24.82 | $24.79 | $24.82 | $24.12 | 6,405 |
2019-08-14 | $24.93 | $24.93 | $24.85 | $24.85 | $24.15 | 3,477 |
2019-08-13 | $25.26 | $25.48 | $25.26 | $25.48 | $24.76 | 1,079 |
2019-08-12 | $25.29 | $25.29 | $25.29 | $25.29 | $24.58 | 226 |
2019-08-09 | $25.53 | $25.53 | $25.53 | $25.53 | $24.82 | 82 |
2019-08-08 | $25.51 | $25.55 | $25.51 | $25.55 | $24.84 | 254 |
2019-08-07 | $25.23 | $25.37 | $25.23 | $25.36 | $24.65 | 701 |
2019-08-06 | $25.29 | $25.29 | $25.05 | $25.12 | $24.41 | 8,321 |
2019-08-05 | $25.24 | $25.24 | $24.94 | $25.04 | $24.34 | 1,313 |
2019-08-02 | $25.80 | $25.85 | $25.78 | $25.84 | $25.12 | 1,411 |
2019-08-01 | $26.13 | $26.13 | $25.93 | $25.95 | $25.23 | 775 |
2019-07-31 | $26.20 | $26.20 | $25.97 | $25.97 | $25.24 | 5,129 |
2019-07-30 | $26.02 | $26.02 | $26.01 | $26.01 | $25.28 | 536 |
2019-07-29 | $26.45 | $26.45 | $26.38 | $26.38 | $25.64 | 676 |
2019-07-26 | $26.26 | $26.26 | $26.26 | $26.26 | $25.52 | 2 |
2019-07-25 | $26.30 | $26.30 | $26.24 | $26.25 | $25.51 | 1,622 |
2019-07-24 | $26.38 | $26.42 | $26.38 | $26.41 | $25.67 | 4,140 |
2019-07-23 | $26.34 | $26.41 | $26.34 | $26.41 | $25.67 | 4,231 |
2019-07-22 | $26.31 | $26.33 | $26.30 | $26.30 | $25.57 | 299 |
2019-07-19 | $26.32 | $26.32 | $26.32 | $26.32 | $25.58 | 434 |
2019-07-18 | $26.11 | $26.31 | $26.07 | $26.30 | $25.57 | 11,113 |
2019-07-17 | $26.29 | $26.31 | $26.27 | $26.27 | $25.54 | 3,349 |
2019-07-16 | $26.26 | $26.26 | $26.26 | $26.26 | $25.53 | 4 |
2019-07-15 | $26.48 | $26.48 | $26.39 | $26.41 | $25.68 | 50,550 |
2019-07-12 | $26.27 | $26.34 | $26.27 | $26.34 | $25.60 | 3,748 |
2019-07-11 | $26.23 | $26.25 | $26.22 | $26.22 | $25.48 | 833 |
2019-07-10 | $26.18 | $26.21 | $26.17 | $26.17 | $25.43 | 4,497 |
2019-07-09 | $26.15 | $26.16 | $26.09 | $26.09 | $25.36 | 445 |
2019-07-08 | $26.24 | $26.24 | $26.15 | $26.15 | $25.42 | 3,328 |
2019-07-05 | $26.17 | $26.25 | $26.17 | $26.25 | $25.52 | 3,863 |
2019-07-03 | $26.70 | $26.77 | $26.70 | $26.77 | $26.02 | 1,170 |
2019-07-02 | $26.48 | $26.60 | $26.48 | $26.57 | $25.83 | 59,901 |
2019-07-01 | $26.35 | $26.36 | $26.26 | $26.26 | $25.53 | 8,553 |
2019-06-28 | $26.21 | $26.24 | $26.21 | $26.24 | $25.51 | 114 |
2019-06-27 | $26.19 | $26.19 | $26.17 | $26.17 | $25.44 | 1,500 |
2019-06-26 | $26.23 | $26.23 | $26.23 | $26.23 | $25.50 | 0 |
2019-06-25 | $26.30 | $26.30 | $26.30 | $26.30 | $25.56 | 184 |
2019-06-24 | $26.40 | $26.40 | $26.32 | $26.32 | $25.58 | 804 |
2019-06-21 | $26.19 | $26.20 | $26.19 | $26.19 | $25.46 | 338 |
2019-06-20 | $26.33 | $26.33 | $26.24 | $26.29 | $25.56 | 7,194 |
2019-06-19 | $26.02 | $26.06 | $26.02 | $26.06 | $25.33 | 100 |
2019-06-18 | $25.94 | $25.97 | $25.94 | $25.97 | $25.24 | 2,402 |
2019-06-17 | $25.75 | $25.75 | $25.71 | $25.71 | $24.99 | 229 |
2019-06-14 | $25.91 | $25.93 | $25.91 | $25.93 | $25.05 | 203 |
2019-06-13 | $26.01 | $26.01 | $26.01 | $26.01 | $25.13 | 0 |
2019-06-12 | $26.18 | $26.18 | $26.18 | $26.18 | $25.30 | 0 |
2019-06-11 | $26.04 | $26.04 | $26.04 | $26.04 | $25.16 | 116 |
2019-06-10 | $25.98 | $25.98 | $25.98 | $25.98 | $25.10 | 2 |
2019-06-07 | $25.91 | $25.93 | $25.91 | $25.93 | $25.05 | 1,923 |
2019-06-06 | $25.54 | $25.54 | $25.54 | $25.54 | $24.68 | 24 |
2019-06-05 | $25.30 | $25.31 | $25.30 | $25.31 | $24.45 | 449 |
2019-06-04 | $25.02 | $25.14 | $25.02 | $25.13 | $24.28 | 3,004 |
2019-06-03 | $25.11 | $25.19 | $25.09 | $25.16 | $24.31 | 71,343 |
2019-05-31 | $24.97 | $25.14 | $24.97 | $25.14 | $24.29 | 7,748 |
2019-05-30 | $25.15 | $25.19 | $25.14 | $25.19 | $24.34 | 233 |
2019-05-29 | $25.26 | $25.26 | $25.09 | $25.09 | $24.25 | 3,339 |
2019-05-28 | $25.76 | $25.77 | $25.55 | $25.55 | $24.68 | 1,199 |
2019-05-24 | $25.59 | $25.63 | $25.58 | $25.61 | $24.74 | 359 |
2019-05-23 | $25.42 | $25.50 | $25.42 | $25.50 | $24.64 | 489 |
2019-05-22 | $25.63 | $25.63 | $25.63 | $25.63 | $24.76 | 391 |
2019-05-21 | $25.56 | $25.56 | $25.56 | $25.56 | $24.70 | 72 |
2019-05-20 | $25.55 | $25.55 | $25.55 | $25.55 | $24.69 | 8 |
2019-05-17 | $25.69 | $25.69 | $25.62 | $25.62 | $24.76 | 720 |
2019-05-16 | $25.74 | $25.83 | $25.74 | $25.78 | $24.90 | 2,805 |
2019-05-15 | $25.34 | $25.48 | $25.34 | $25.45 | $24.59 | 54,912 |
2019-05-14 | $25.34 | $25.36 | $25.34 | $25.36 | $24.50 | 574 |
2019-05-13 | $25.10 | $25.10 | $25.10 | $25.10 | $24.25 | 126 |
2019-05-10 | $25.43 | $25.57 | $25.37 | $25.57 | $24.71 | 3,156 |
2019-05-09 | $25.36 | $25.52 | $25.32 | $25.52 | $24.66 | 3,527 |
2019-05-08 | $25.63 | $25.63 | $25.58 | $25.58 | $24.72 | 1,512 |
2019-05-07 | $25.75 | $25.75 | $25.50 | $25.53 | $24.66 | 6,877 |
2019-05-06 | $25.57 | $25.86 | $25.36 | $25.84 | $24.97 | 7,231 |
2019-05-03 | $25.99 | $26.00 | $25.85 | $25.92 | $25.04 | 3,927 |
2019-05-02 | $25.75 | $25.75 | $25.67 | $25.71 | $24.84 | 8,643 |
2019-05-01 | $26.03 | $26.14 | $25.94 | $25.94 | $25.06 | 48,409 |
2019-04-30 | $25.91 | $25.98 | $25.91 | $25.98 | $25.10 | 175 |
2019-04-29 | $25.85 | $25.91 | $25.85 | $25.90 | $25.03 | 663 |
2019-04-26 | $25.75 | $25.75 | $25.75 | $25.75 | $24.88 | 173 |
2019-04-25 | $25.75 | $25.77 | $25.66 | $25.71 | $24.84 | 6,514 |
2019-04-24 | $25.92 | $25.95 | $25.90 | $25.90 | $25.02 | 1,424 |
2019-04-23 | $25.86 | $25.98 | $25.81 | $25.98 | $25.11 | 1,290 |
2019-04-22 | $25.89 | $25.89 | $25.84 | $25.87 | $25.00 | 9,027 |
2019-04-18 | $25.86 | $25.87 | $25.82 | $25.85 | $24.98 | 3,121 |
2019-04-17 | $25.91 | $25.97 | $25.91 | $25.97 | $25.09 | 2,993 |
2019-04-16 | $26.16 | $26.20 | $26.16 | $26.17 | $25.28 | 785 |
2019-04-15 | $26.21 | $26.26 | $26.21 | $26.23 | $25.34 | 4,809 |
2019-04-12 | $26.10 | $26.16 | $26.10 | $26.15 | $25.26 | 3,909 |
2019-04-11 | $26.04 | $26.04 | $26.03 | $26.03 | $25.15 | 522 |
2019-04-10 | $25.98 | $26.02 | $25.98 | $26.02 | $25.14 | 202 |
2019-04-09 | $25.90 | $25.91 | $25.87 | $25.87 | $24.99 | 631 |
2019-04-08 | $26.06 | $26.13 | $26.06 | $26.13 | $25.25 | 10,198 |
2019-04-05 | $26.01 | $26.02 | $26.00 | $26.00 | $25.12 | 830 |
2019-04-04 | $25.99 | $26.02 | $25.99 | $26.02 | $25.14 | 367 |
2019-04-03 | $26.06 | $26.13 | $26.06 | $26.12 | $25.24 | 9,539 |
2019-04-02 | $26.04 | $26.04 | $26.04 | $26.04 | $25.16 | 10 |
2019-04-01 | $26.05 | $26.05 | $26.05 | $26.05 | $25.17 | 2 |
2019-03-29 | $25.79 | $25.80 | $25.73 | $25.80 | $24.93 | 1,013 |
2019-03-28 | $25.69 | $25.72 | $25.65 | $25.72 | $24.85 | 873 |
2019-03-27 | $25.72 | $25.73 | $25.72 | $25.73 | $24.86 | 542 |
2019-03-26 | $25.89 | $25.90 | $25.84 | $25.84 | $24.97 | 1,940 |
2019-03-25 | $25.58 | $25.63 | $25.58 | $25.63 | $24.77 | 1,900 |
2019-03-22 | $25.86 | $25.86 | $25.73 | $25.73 | $24.86 | 464 |
2019-03-21 | $26.00 | $26.12 | $26.00 | $26.12 | $25.23 | 220 |
2019-03-20 | $25.97 | $26.20 | $25.94 | $26.13 | $25.25 | 4,182 |
2019-03-19 | $25.94 | $25.99 | $25.92 | $25.92 | $25.04 | 2,153 |
2019-03-18 | $25.82 | $25.92 | $25.82 | $25.92 | $25.04 | 1,628 |
2019-03-15 | $25.89 | $25.93 | $25.89 | $25.93 | $25.05 | 6,047 |
2019-03-14 | $25.72 | $25.74 | $25.71 | $25.71 | $24.84 | 4,728 |
2019-03-13 | $25.62 | $25.62 | $25.62 | $25.62 | $24.75 | 47 |
2019-03-12 | $25.49 | $25.50 | $25.47 | $25.49 | $24.63 | 927 |
2019-03-11 | $25.12 | $25.32 | $25.12 | $25.32 | $24.46 | 28,778 |
2019-03-08 | $25.14 | $25.17 | $25.14 | $25.17 | $24.32 | 197 |
2019-03-07 | $25.34 | $25.34 | $25.10 | $25.10 | $24.25 | 3,989 |
2019-03-06 | $25.35 | $25.36 | $25.35 | $25.36 | $24.50 | 120 |
2019-03-05 | $25.55 | $25.55 | $25.50 | $25.51 | $24.64 | 2,456 |
2019-03-04 | $25.52 | $25.52 | $25.44 | $25.49 | $24.63 | 3,675 |
2019-03-01 | $25.42 | $25.50 | $25.42 | $25.46 | $24.60 | 1,481 |
2019-02-28 | $25.14 | $25.14 | $25.14 | $25.14 | $24.29 | 226 |
2019-02-27 | $25.17 | $25.19 | $25.17 | $25.19 | $24.34 | 285 |
2019-02-26 | $25.10 | $25.19 | $25.10 | $25.19 | $24.34 | 1,976 |
2019-02-25 | $25.11 | $25.11 | $25.06 | $25.06 | $24.21 | 6,467 |
2019-02-22 | $24.82 | $24.83 | $24.81 | $24.83 | $23.99 | 404 |
2019-02-21 | $24.80 | $24.82 | $24.72 | $24.80 | $23.96 | 8,830 |
2019-02-20 | $24.92 | $25.01 | $24.92 | $24.93 | $24.09 | 3,248 |
2019-02-19 | $24.90 | $25.04 | $24.90 | $25.04 | $24.20 | 3,214 |
2019-02-15 | $24.77 | $24.83 | $24.76 | $24.83 | $23.99 | 1,901 |
2019-02-14 | $24.55 | $24.59 | $24.51 | $24.57 | $23.74 | 3,481 |
2019-02-13 | $24.59 | $24.59 | $24.45 | $24.45 | $23.62 | 1,755 |
2019-02-12 | $24.39 | $24.41 | $24.39 | $24.41 | $23.59 | 1,068 |
2019-02-11 | $24.35 | $24.35 | $24.31 | $24.31 | $23.49 | 941 |
2019-02-08 | $24.28 | $24.30 | $24.28 | $24.30 | $23.48 | 401 |
2019-02-07 | $24.57 | $24.57 | $24.53 | $24.54 | $23.71 | 1,063 |
2019-02-06 | $24.98 | $24.98 | $24.95 | $24.95 | $24.10 | 314 |
2019-02-05 | $25.12 | $25.13 | $25.12 | $25.12 | $24.27 | 3,316 |
2019-02-04 | $25.00 | $25.00 | $24.96 | $24.99 | $24.15 | 1,744 |
2019-02-01 | $24.83 | $24.83 | $24.73 | $24.77 | $23.93 | 953 |
2019-01-31 | $24.84 | $24.88 | $24.80 | $24.88 | $24.03 | 1,069 |
2019-01-30 | $24.74 | $24.93 | $24.68 | $24.93 | $24.09 | 6,609 |
2019-01-29 | $24.93 | $25.05 | $24.90 | $24.96 | $24.12 | 80,988 |
2019-01-28 | $24.52 | $24.55 | $24.48 | $24.53 | $23.70 | 3,051 |
2019-01-25 | $24.77 | $24.77 | $24.66 | $24.66 | $23.83 | 625 |
2019-01-24 | $24.59 | $24.59 | $24.51 | $24.53 | $23.70 | 2,288 |
2019-01-23 | $24.43 | $24.46 | $24.43 | $24.46 | $23.63 | 301 |
2019-01-22 | $24.63 | $24.63 | $24.40 | $24.42 | $23.60 | 2,686 |
2019-01-18 | $24.85 | $24.92 | $24.85 | $24.87 | $24.03 | 2,534 |
2019-01-17 | $24.39 | $24.52 | $24.39 | $24.52 | $23.69 | 2,452 |
2019-01-16 | $24.43 | $24.46 | $24.36 | $24.43 | $23.60 | 1,581 |
2019-01-15 | $24.24 | $24.24 | $24.15 | $24.15 | $23.33 | 1,610 |
2019-01-14 | $24.06 | $24.06 | $24.03 | $24.03 | $23.22 | 401 |
2019-01-11 | $24.34 | $24.37 | $24.20 | $24.22 | $23.40 | 1,582 |
2019-01-10 | $24.51 | $24.55 | $24.51 | $24.55 | $23.72 | 102 |
2019-01-09 | $24.31 | $24.51 | $24.31 | $24.45 | $23.62 | 7,869 |
2019-01-08 | $24.02 | $24.02 | $23.97 | $23.97 | $23.16 | 1,366 |
2019-01-07 | $23.88 | $23.91 | $23.85 | $23.91 | $23.10 | 2,512 |
2019-01-04 | $23.67 | $23.73 | $23.67 | $23.73 | $22.92 | 248 |
2019-01-03 | $23.04 | $23.12 | $22.95 | $23.00 | $22.22 | 8,776 |
2019-01-02 | $23.01 | $23.24 | $23.01 | $23.16 | $22.38 | 20,735 |
2018-12-31 | $23.21 | $23.21 | $23.20 | $23.20 | $22.42 | 309 |
2018-12-28 | $23.15 | $23.21 | $23.10 | $23.15 | $22.37 | 6,822 |
2018-12-27 | $22.80 | $23.19 | $22.63 | $23.19 | $22.41 | 88,810 |
2018-12-26 | $22.50 | $23.05 | $22.44 | $23.05 | $22.19 | 1,117 |
2018-12-24 | $22.77 | $22.77 | $22.43 | $22.43 | $21.59 | 5,862 |
2018-12-21 | $22.97 | $22.99 | $22.71 | $22.71 | $21.86 | 9,766 |
2018-12-20 | $23.45 | $23.46 | $23.24 | $23.35 | $22.48 | 3,336 |
2018-12-19 | $23.99 | $24.06 | $23.58 | $23.66 | $22.77 | 2,851 |
2018-12-18 | $23.90 | $23.92 | $23.77 | $23.77 | $22.88 | 1,915 |
2018-12-17 | $24.24 | $24.24 | $24.00 | $24.00 | $23.11 | 2,153 |
2018-12-14 | $24.14 | $24.17 | $24.14 | $24.16 | $23.26 | 1,789 |
2018-12-13 | $24.64 | $24.68 | $24.54 | $24.54 | $23.62 | 8,087 |
2018-12-12 | $24.62 | $24.69 | $24.62 | $24.68 | $23.76 | 1,333 |
2018-12-11 | $24.41 | $24.41 | $24.20 | $24.29 | $23.38 | 5,116 |
2018-12-10 | $24.32 | $24.34 | $24.11 | $24.34 | $23.43 | 6,846 |
2018-12-07 | $24.78 | $24.83 | $24.53 | $24.59 | $23.67 | 5,624 |
2018-12-06 | $24.14 | $24.60 | $24.14 | $24.60 | $23.68 | 112,543 |
2018-12-04 | $25.15 | $25.18 | $24.65 | $24.76 | $23.84 | 6,013 |
2018-12-03 | $25.46 | $25.53 | $25.35 | $25.42 | $24.47 | 18,070 |
2018-11-30 | $24.96 | $24.97 | $24.95 | $24.95 | $24.02 | 1,086 |
2018-11-29 | $25.05 | $25.05 | $25.01 | $25.05 | $24.12 | 2,000 |
2018-11-28 | $24.50 | $24.84 | $24.50 | $24.84 | $23.91 | 2,810 |
2018-11-27 | $24.35 | $24.46 | $24.35 | $24.42 | $23.51 | 24,749 |
2018-11-26 | $24.51 | $24.58 | $24.51 | $24.56 | $23.64 | 1,511 |
2018-11-23 | $24.18 | $24.21 | $24.18 | $24.20 | $23.30 | 2,644 |
2018-11-21 | $24.13 | $24.17 | $24.11 | $24.17 | $23.27 | 3,232 |
2018-11-20 | $23.98 | $24.12 | $23.89 | $23.91 | $23.02 | 3,526 |
2018-11-19 | $24.73 | $24.73 | $24.59 | $24.64 | $23.72 | 889 |
2018-11-16 | $24.62 | $24.89 | $24.62 | $24.86 | $23.93 | 6,368 |
2018-11-15 | $24.60 | $24.79 | $24.50 | $24.77 | $23.85 | 4,515 |
2018-11-14 | $25.00 | $25.00 | $24.75 | $24.91 | $23.98 | 6,986 |
2018-11-13 | $24.92 | $25.10 | $24.92 | $24.95 | $24.02 | 1,472 |
2018-11-12 | $25.19 | $25.19 | $24.98 | $24.98 | $24.05 | 3,481 |
2018-11-09 | $25.55 | $25.63 | $25.55 | $25.60 | $24.65 | 8,907 |
2018-11-08 | $26.04 | $26.05 | $25.94 | $25.94 | $24.97 | 3,346 |
2018-11-07 | $25.96 | $26.14 | $25.96 | $26.10 | $25.12 | 5,929 |
2018-11-06 | $25.62 | $25.71 | $25.60 | $25.71 | $24.75 | 3,400 |
2018-11-05 | $25.34 | $25.35 | $25.25 | $25.31 | $24.37 | 2,534 |
2018-11-02 | $25.61 | $25.68 | $25.35 | $25.39 | $24.44 | 10,622 |
2018-11-01 | $25.06 | $25.26 | $25.06 | $25.22 | $24.28 | 16,559 |
2018-10-31 | $24.82 | $24.86 | $24.76 | $24.84 | $23.91 | 10,102 |
2018-10-30 | $24.26 | $24.40 | $24.19 | $24.40 | $23.49 | 2,784 |
2018-10-29 | $24.40 | $24.40 | $23.95 | $23.95 | $23.06 | 4,772 |
2018-10-26 | $24.06 | $24.45 | $24.06 | $24.41 | $23.50 | 3,707 |
2018-10-25 | $24.72 | $24.90 | $24.72 | $24.87 | $23.94 | 5,948 |
2018-10-24 | $25.14 | $25.14 | $24.67 | $24.67 | $23.75 | 2,112 |
2018-10-23 | $25.24 | $25.36 | $24.96 | $25.36 | $24.42 | 5,825 |
2018-10-22 | $25.80 | $25.95 | $25.78 | $25.84 | $24.88 | 8,858 |
2018-10-19 | $26.07 | $26.07 | $25.94 | $25.94 | $24.98 | 985 |
2018-10-18 | $25.86 | $25.98 | $25.59 | $25.69 | $24.73 | 2,328 |
2018-10-17 | $26.07 | $26.10 | $26.00 | $26.00 | $25.03 | 3,020 |
2018-10-16 | $26.09 | $26.29 | $26.09 | $26.26 | $25.28 | 4,412 |
2018-10-15 | $25.75 | $25.81 | $25.67 | $25.81 | $24.85 | 1,235 |
2018-10-12 | $25.96 | $25.98 | $25.81 | $25.83 | $24.86 | 7,528 |
2018-10-11 | $25.77 | $25.98 | $25.61 | $25.71 | $24.75 | 12,666 |
2018-10-10 | $26.40 | $26.40 | $26.02 | $26.02 | $25.05 | 23,836 |
2018-10-09 | $26.58 | $26.78 | $26.58 | $26.78 | $25.78 | 1,433 |
2018-10-08 | $26.94 | $26.95 | $26.78 | $26.94 | $25.94 | 3,200 |
2018-10-05 | $27.55 | $27.55 | $27.34 | $27.34 | $26.32 | 990 |
2018-10-04 | $27.95 | $27.95 | $27.90 | $27.90 | $26.86 | 444 |
2018-10-03 | $28.39 | $28.40 | $28.32 | $28.40 | $27.34 | 1,500 |
2018-10-02 | $28.30 | $28.46 | $28.27 | $28.36 | $27.30 | 1,397 |
2018-10-01 | $28.75 | $28.84 | $28.70 | $28.77 | $27.70 | 1,600 |
2018-09-28 | $28.44 | $28.54 | $28.44 | $28.52 | $27.46 | 3,314 |
2018-09-27 | $28.56 | $28.66 | $28.52 | $28.52 | $27.45 | 1,595 |
2018-09-26 | $28.75 | $28.77 | $28.71 | $28.71 | $27.64 | 783 |
2018-09-25 | $28.37 | $28.57 | $28.37 | $28.51 | $27.45 | 1,112 |
2018-09-24 | $28.26 | $28.26 | $28.11 | $28.19 | $27.14 | 1,400 |
2018-09-21 | $28.33 | $28.39 | $28.32 | $28.34 | $27.28 | 3,387 |
2018-09-20 | $28.30 | $28.35 | $28.30 | $28.35 | $27.29 | 1,572 |
2018-09-19 | $28.24 | $28.24 | $28.20 | $28.20 | $27.15 | 636 |
2018-09-18 | $28.25 | $28.30 | $28.21 | $28.21 | $27.16 | 6,449 |
2018-09-17 | $28.10 | $28.10 | $28.01 | $28.01 | $26.97 | 1,080 |
2018-09-14 | $27.98 | $27.98 | $27.86 | $27.91 | $26.87 | 693 |
2018-09-13 | $27.79 | $27.79 | $27.79 | $27.79 | $26.75 | 499 |
2018-09-12 | $27.32 | $27.60 | $27.31 | $27.53 | $26.50 | 2,442 |
2018-09-11 | $27.17 | $27.43 | $27.17 | $27.41 | $26.39 | 2,651 |
2018-09-10 | $27.29 | $27.30 | $27.20 | $27.21 | $26.20 | 4,502 |
2018-09-07 | $27.03 | $27.20 | $27.03 | $27.05 | $26.04 | 1,811 |
2018-09-06 | $27.35 | $27.37 | $27.23 | $27.23 | $26.21 | 1,727 |
2018-09-05 | $27.75 | $27.75 | $27.47 | $27.50 | $26.48 | 2,716 |
2018-09-04 | $28.00 | $28.06 | $27.84 | $28.04 | $26.99 | 10,906 |
2018-08-31 | $28.38 | $28.38 | $28.19 | $28.19 | $27.14 | 1,175 |
2018-08-30 | $28.31 | $28.40 | $28.17 | $28.17 | $27.12 | 4,527 |
2018-08-29 | $28.40 | $28.40 | $28.40 | $28.40 | $27.34 | 94 |
2018-08-28 | $28.41 | $28.42 | $28.40 | $28.40 | $27.34 | 1,061 |
2018-08-27 | $28.13 | $28.28 | $28.13 | $28.28 | $27.23 | 5,377 |
2018-08-24 | $27.48 | $27.77 | $27.48 | $27.77 | $26.74 | 1,950 |
2018-08-23 | $27.50 | $27.61 | $27.42 | $27.42 | $26.40 | 8,435 |
2018-08-22 | $27.44 | $27.61 | $27.43 | $27.53 | $26.51 | 4,161 |
2018-08-21 | $27.33 | $27.39 | $27.16 | $27.39 | $26.36 | 1,980 |
2018-08-20 | $27.06 | $27.06 | $26.99 | $26.99 | $25.99 | 3,648 |
2018-08-17 | $26.61 | $26.88 | $26.61 | $26.88 | $25.88 | 6,258 |
2018-08-16 | $26.83 | $26.84 | $26.79 | $26.79 | $25.79 | 2,781 |
2018-08-15 | $27.38 | $27.38 | $26.80 | $26.85 | $25.85 | 4,405 |
2018-08-14 | $27.77 | $27.82 | $27.77 | $27.82 | $26.78 | 1,496 |
2018-08-13 | $28.06 | $28.06 | $27.82 | $27.82 | $26.78 | 2,859 |
2018-08-10 | $28.47 | $28.47 | $28.15 | $28.28 | $27.23 | 2,474 |
2018-08-09 | $28.94 | $28.95 | $28.71 | $28.78 | $27.70 | 8,958 |
2018-08-08 | $28.78 | $28.83 | $28.72 | $28.83 | $27.76 | 4,886 |
2018-08-07 | $28.72 | $28.73 | $28.69 | $28.72 | $27.65 | 1,928 |
2018-08-06 | $28.25 | $28.47 | $28.24 | $28.45 | $27.39 | 2,064 |
2018-08-03 | $28.57 | $28.60 | $28.57 | $28.60 | $27.53 | 1,492 |
2018-08-02 | $28.69 | $28.78 | $28.69 | $28.76 | $27.69 | 1,986 |
2018-08-01 | $29.19 | $29.25 | $29.12 | $29.12 | $28.04 | 18,829 |
2018-07-31 | $29.25 | $29.33 | $29.21 | $29.23 | $28.14 | 1,134 |
2018-07-30 | $29.62 | $29.62 | $29.40 | $29.40 | $28.30 | 3,310 |
2018-07-27 | $29.80 | $29.80 | $29.66 | $29.68 | $28.57 | 2,244 |
2018-07-26 | $29.71 | $29.71 | $29.71 | $29.71 | $28.60 | 111 |
2018-07-25 | $29.44 | $29.60 | $29.44 | $29.60 | $28.50 | 520 |
2018-07-24 | $29.46 | $29.47 | $29.37 | $29.37 | $28.28 | 1,831 |
2018-07-23 | $29.10 | $29.10 | $29.09 | $29.09 | $28.01 | 420 |
2018-07-20 | $29.05 | $29.15 | $29.04 | $29.15 | $28.06 | 1,340 |
2018-07-19 | $29.09 | $29.28 | $29.09 | $29.21 | $28.12 | 1,762 |
2018-07-18 | $29.37 | $29.55 | $29.37 | $29.54 | $28.44 | 891 |
2018-07-17 | $29.53 | $29.72 | $29.51 | $29.71 | $28.60 | 10,905 |
2018-07-16 | $29.66 | $29.73 | $29.64 | $29.64 | $28.54 | 2,087 |
2018-07-13 | $29.53 | $29.64 | $29.47 | $29.64 | $28.53 | 2,312 |
2018-07-12 | $29.38 | $29.48 | $29.38 | $29.47 | $28.37 | 1,080 |
2018-07-11 | $29.41 | $29.41 | $29.10 | $29.24 | $28.15 | 4,034 |
2018-07-10 | $29.54 | $29.59 | $29.53 | $29.56 | $28.46 | 1,386 |
2018-07-09 | $29.51 | $29.51 | $29.43 | $29.49 | $28.39 | 6,681 |
2018-07-06 | $28.84 | $28.97 | $28.79 | $28.97 | $27.89 | 4,569 |
2018-07-05 | $28.73 | $28.82 | $28.61 | $28.68 | $27.61 | 7,312 |
2018-07-03 | $28.77 | $28.77 | $28.59 | $28.66 | $27.59 | 8,519 |
2018-07-02 | $28.52 | $28.54 | $28.36 | $28.53 | $27.47 | 5,364 |
2018-06-29 | $29.03 | $29.10 | $28.97 | $28.97 | $27.89 | 5,561 |
2018-06-28 | $28.67 | $28.73 | $28.54 | $28.73 | $27.66 | 9,549 |
2018-06-27 | $29.15 | $29.15 | $28.65 | $28.71 | $27.64 | 6,349 |
2018-06-26 | $29.02 | $29.04 | $28.90 | $28.93 | $27.85 | 14,107 |
2018-06-25 | $29.27 | $29.27 | $29.00 | $29.01 | $27.93 | 1,340 |
2018-06-22 | $29.80 | $29.84 | $29.69 | $29.78 | $28.67 | 1,823 |
2018-06-21 | $29.47 | $29.47 | $29.41 | $29.42 | $28.32 | 654 |
2018-06-20 | $29.47 | $29.51 | $29.38 | $29.41 | $28.31 | 3,783 |
2018-06-19 | $29.30 | $29.35 | $29.16 | $29.35 | $28.26 | 1,784 |
2018-06-18 | $29.94 | $29.95 | $29.93 | $29.95 | $28.83 | 4,022 |
2018-06-15 | $30.21 | $30.28 | $30.20 | $30.28 | $29.06 | 5,205 |
2018-06-14 | $30.75 | $30.75 | $30.53 | $30.60 | $29.36 | 7,328 |
2018-06-13 | $30.83 | $30.83 | $30.68 | $30.80 | $29.56 | 600 |
2018-06-12 | $30.78 | $30.78 | $30.61 | $30.63 | $29.39 | 12,233 |
2018-06-11 | $30.85 | $31.09 | $30.85 | $30.92 | $29.67 | 2,755 |
2018-06-08 | $30.76 | $30.76 | $30.72 | $30.72 | $29.48 | 1,424 |
2018-06-07 | $30.87 | $30.87 | $30.65 | $30.73 | $29.49 | 3,335 |
2018-06-06 | $31.18 | $31.18 | $30.74 | $30.84 | $29.59 | 7,914 |
2018-06-05 | $30.88 | $30.88 | $30.77 | $30.84 | $29.59 | 2,221 |
2018-06-04 | $30.90 | $30.93 | $30.79 | $30.83 | $29.58 | 15,482 |
2018-06-01 | $30.77 | $30.80 | $30.73 | $30.79 | $29.55 | 14,303 |
2018-05-31 | $30.87 | $30.88 | $30.78 | $30.83 | $29.58 | 6,964 |
2018-05-30 | $30.59 | $30.72 | $30.59 | $30.72 | $29.48 | 1,300 |
2018-05-29 | $30.57 | $30.57 | $30.32 | $30.32 | $29.10 | 3,275 |
2018-05-25 | $30.52 | $30.68 | $30.52 | $30.62 | $29.38 | 9,647 |
2018-05-24 | $30.50 | $30.50 | $30.38 | $30.42 | $29.19 | 1,239 |
2018-05-23 | $30.44 | $30.54 | $30.41 | $30.54 | $29.31 | 7,337 |
2018-05-22 | $30.84 | $30.84 | $30.62 | $30.69 | $29.45 | 5,823 |
2018-05-21 | $30.56 | $30.63 | $30.56 | $30.57 | $29.34 | 1,440 |
2018-05-18 | $30.28 | $30.33 | $30.28 | $30.30 | $29.08 | 5,291 |
2018-05-17 | $30.09 | $30.25 | $30.05 | $30.14 | $28.92 | 2,112 |
2018-05-16 | $30.30 | $30.37 | $30.29 | $30.32 | $29.10 | 3,810 |
2018-05-15 | $30.34 | $30.42 | $30.22 | $30.22 | $29.00 | 7,043 |
2018-05-14 | $30.69 | $30.70 | $30.61 | $30.63 | $29.39 | 18,795 |
2018-05-11 | $30.39 | $30.39 | $30.35 | $30.35 | $29.12 | 1,684 |
2018-05-10 | $30.20 | $30.25 | $30.19 | $30.24 | $29.02 | 1,967 |
2018-05-09 | $29.98 | $30.03 | $29.94 | $30.03 | $28.82 | 3,115 |
2018-05-08 | $29.88 | $30.10 | $29.88 | $30.08 | $28.87 | 6,298 |
2018-05-07 | $29.91 | $29.98 | $29.90 | $29.90 | $28.69 | 5,705 |
2018-05-04 | $29.70 | $29.90 | $29.70 | $29.81 | $28.61 | 19,619 |
2018-05-03 | $29.64 | $29.65 | $29.55 | $29.65 | $28.45 | 1,321 |
2018-05-02 | $29.86 | $29.99 | $29.75 | $29.75 | $28.55 | 5,130 |
2018-05-01 | $29.52 | $29.57 | $29.40 | $29.50 | $28.31 | 79,699 |
2018-04-30 | $29.94 | $29.94 | $29.72 | $29.84 | $28.63 | 1,329 |
2018-04-27 | $29.83 | $29.94 | $29.82 | $29.94 | $28.73 | 14,025 |
2018-04-26 | $29.73 | $29.88 | $29.73 | $29.88 | $28.67 | 787 |
2018-04-25 | $29.84 | $29.84 | $29.65 | $29.66 | $28.46 | 1,137 |
2018-04-24 | $30.38 | $30.38 | $30.00 | $30.04 | $28.83 | 2,269 |
2018-04-23 | $30.23 | $30.30 | $30.23 | $30.27 | $29.05 | 965 |
2018-04-20 | $30.31 | $30.37 | $30.30 | $30.37 | $29.14 | 596 |
2018-04-19 | $30.56 | $30.56 | $30.45 | $30.50 | $29.27 | 8,889 |
2018-04-18 | $30.66 | $30.66 | $30.66 | $30.66 | $29.42 | 147 |
2018-04-17 | $30.60 | $30.64 | $30.60 | $30.64 | $29.40 | 2,356 |
2018-04-16 | $30.48 | $30.75 | $30.48 | $30.48 | $29.25 | 2,528 |
2018-04-13 | $30.48 | $30.48 | $30.34 | $30.34 | $29.11 | 4,993 |
2018-04-12 | $30.73 | $30.76 | $30.68 | $30.74 | $29.50 | 6,145 |
2018-04-11 | $30.62 | $30.71 | $30.59 | $30.60 | $29.36 | 10,067 |
2018-04-10 | $30.85 | $30.85 | $30.80 | $30.81 | $29.57 | 3,665 |
2018-04-09 | $30.55 | $30.83 | $30.55 | $30.74 | $29.50 | 3,191 |
2018-04-06 | $30.40 | $30.41 | $30.26 | $30.35 | $29.12 | 2,433 |
2018-04-05 | $30.50 | $30.70 | $30.50 | $30.69 | $29.45 | 9,230 |
2018-04-04 | $30.14 | $30.37 | $30.14 | $30.34 | $29.11 | 3,212 |
2018-04-03 | $30.90 | $30.90 | $30.72 | $30.75 | $29.51 | 6,726 |
2018-04-02 | $30.79 | $30.79 | $30.41 | $30.59 | $29.35 | 20,553 |
2018-03-29 | $30.92 | $31.08 | $30.78 | $31.03 | $29.78 | 4,796 |
2018-03-28 | $30.46 | $30.60 | $30.35 | $30.55 | $29.32 | 5,760 |
2018-03-27 | $30.91 | $30.97 | $30.49 | $30.49 | $29.26 | 3,576 |
2018-03-26 | $30.68 | $30.68 | $30.48 | $30.54 | $29.31 | 1,518 |
2018-03-23 | $30.50 | $30.50 | $30.19 | $30.19 | $28.97 | 20,900 |
2018-03-22 | $31.20 | $31.20 | $30.93 | $30.93 | $29.68 | 469 |
2018-03-21 | $31.26 | $31.31 | $31.26 | $31.29 | $30.03 | 1,403 |
2018-03-20 | $31.18 | $31.19 | $31.09 | $31.19 | $29.93 | 1,376 |
2018-03-19 | $31.39 | $31.39 | $31.17 | $31.20 | $29.94 | 2,113 |
2018-03-16 | $31.62 | $31.62 | $31.62 | $31.62 | $30.34 | 240 |
2018-03-15 | $31.85 | $31.85 | $31.61 | $31.68 | $30.40 | 102,013 |
2018-03-14 | $31.55 | $31.55 | $31.26 | $31.36 | $30.09 | 3,989 |
2018-03-13 | $31.52 | $31.53 | $31.25 | $31.27 | $30.01 | 21,668 |
2018-03-12 | $31.46 | $31.52 | $31.42 | $31.44 | $30.17 | 46,868 |
2018-03-09 | $31.22 | $31.22 | $31.22 | $31.22 | $29.96 | 490 |
2018-03-08 | $31.65 | $31.65 | $31.13 | $31.32 | $30.06 | 1,034 |
2018-03-07 | $31.14 | $31.14 | $30.98 | $31.13 | $29.87 | 5,564 |
2018-03-06 | $31.10 | $31.41 | $31.10 | $31.39 | $30.12 | 5,496 |
2018-03-05 | $30.39 | $30.56 | $30.39 | $30.56 | $29.33 | 1,125 |
2018-03-02 | $30.50 | $30.62 | $30.44 | $30.61 | $29.37 | 6,998 |
2018-03-01 | $30.86 | $30.86 | $30.32 | $30.35 | $29.12 | 22,847 |
2018-02-28 | $31.38 | $31.44 | $31.22 | $31.22 | $29.96 | 7,237 |
2018-02-27 | $31.48 | $31.48 | $31.26 | $31.26 | $30.00 | 420 |
2018-02-26 | $31.41 | $31.70 | $31.41 | $31.70 | $30.42 | 16,230 |
2018-02-23 | $31.30 | $31.30 | $31.30 | $31.30 | $30.04 | 219 |
2018-02-22 | $31.36 | $31.36 | $31.16 | $31.16 | $29.90 | 783 |
2018-02-21 | $31.37 | $31.37 | $30.99 | $30.99 | $29.74 | 5,600 |
2018-02-20 | $30.99 | $31.12 | $30.99 | $31.03 | $29.78 | 5,783 |
2018-02-16 | $31.05 | $31.20 | $31.05 | $31.20 | $29.94 | 2,536 |
2018-02-15 | $30.94 | $31.00 | $30.77 | $30.95 | $29.70 | 4,859 |
2018-02-14 | $29.55 | $29.99 | $29.55 | $29.99 | $28.78 | 472 |
2018-02-13 | $29.82 | $29.83 | $29.67 | $29.72 | $28.52 | 4,675 |
2018-02-12 | $29.95 | $30.11 | $29.95 | $30.09 | $28.87 | 6,071 |
2018-02-09 | $29.45 | $29.45 | $28.95 | $29.29 | $28.11 | 6,705 |
2018-02-08 | $30.33 | $30.33 | $29.50 | $29.59 | $28.39 | 5,438 |
2018-02-07 | $30.57 | $30.64 | $30.34 | $30.42 | $29.19 | 745 |
2018-02-06 | $30.49 | $30.59 | $30.38 | $30.59 | $29.35 | 1,812 |
2018-02-05 | $31.03 | $31.15 | $30.01 | $30.60 | $29.36 | 25,186 |
2018-02-02 | $32.18 | $32.18 | $31.65 | $31.65 | $30.37 | 8,144 |
2018-02-01 | $32.30 | $32.30 | $32.30 | $32.30 | $31.00 | 38 |
2018-01-31 | $32.24 | $32.44 | $32.15 | $32.26 | $30.96 | 11,272 |
2018-01-30 | $32.28 | $32.36 | $32.16 | $32.36 | $31.05 | 5,911 |
2018-01-29 | $32.75 | $32.81 | $32.75 | $32.78 | $31.46 | 9,495 |
2018-01-26 | $32.63 | $32.94 | $32.62 | $32.77 | $31.44 | 5,400 |
2018-01-25 | $32.59 | $32.64 | $32.44 | $32.53 | $31.22 | 8,937 |
2018-01-24 | $32.85 | $32.89 | $32.65 | $32.65 | $31.33 | 4,577 |
2018-01-23 | $32.75 | $33.00 | $32.74 | $32.74 | $31.42 | 3,498 |
2018-01-22 | $32.64 | $32.82 | $32.64 | $32.74 | $31.41 | 1,875 |
2018-01-19 | $32.56 | $32.81 | $32.56 | $32.75 | $31.43 | 3,608 |
2018-01-18 | $32.32 | $32.44 | $32.22 | $32.35 | $31.04 | 6,409 |
2018-01-17 | $32.40 | $32.58 | $32.32 | $32.58 | $31.26 | 7,685 |
2018-01-16 | $31.59 | $32.29 | $31.59 | $32.01 | $30.72 | 13,633 |
2018-01-12 | $31.60 | $31.94 | $31.60 | $31.85 | $30.56 | 5,521 |
2018-01-11 | $31.42 | $31.46 | $31.35 | $31.39 | $30.12 | 5,152 |
2018-01-10 | $31.14 | $31.36 | $31.14 | $31.32 | $30.06 | 1,891 |
2018-01-09 | $31.36 | $31.50 | $31.30 | $31.47 | $30.20 | 17,585 |
2018-01-08 | $31.36 | $31.47 | $31.36 | $31.46 | $30.19 | 5,428 |
2018-01-05 | $31.28 | $31.34 | $31.26 | $31.34 | $30.07 | 15,409 |
2018-01-04 | $31.18 | $31.30 | $31.15 | $31.28 | $30.02 | 9,032 |
2018-01-03 | $30.52 | $30.87 | $30.52 | $30.81 | $29.57 | 15,307 |
2018-01-02 | $30.30 | $30.52 | $30.24 | $30.52 | $29.29 | 13,993 |
2017-12-29 | $30.39 | $30.43 | $30.20 | $30.37 | $29.14 | 6,070 |
2017-12-28 | $30.37 | $30.41 | $30.31 | $30.40 | $29.17 | 8,653 |
2017-12-27 | $30.36 | $30.40 | $30.36 | $30.38 | $29.15 | 7,363 |
2017-12-26 | $30.31 | $30.31 | $30.31 | $30.31 | $28.93 | 1,984 |
2017-12-22 | $30.24 | $30.43 | $30.24 | $30.43 | $29.04 | 259 |
2017-12-21 | $30.39 | $30.39 | $30.39 | $30.39 | $29.00 | 1,641 |
2017-12-20 | $30.31 | $30.32 | $30.27 | $30.27 | $28.89 | 1,602 |
2017-12-19 | $30.12 | $30.33 | $30.11 | $30.33 | $28.95 | 857 |
2017-12-18 | $30.34 | $30.49 | $30.30 | $30.30 | $28.92 | 6,021 |
2017-12-15 | $29.72 | $29.78 | $29.62 | $29.62 | $28.27 | 31,293 |
2017-12-14 | $29.54 | $29.72 | $29.53 | $29.72 | $28.36 | 2,444 |
2017-12-13 | $29.55 | $29.55 | $29.55 | $29.55 | $28.20 | 41 |
2017-12-12 | $29.58 | $29.75 | $29.58 | $29.60 | $28.25 | 5,618 |
2017-12-11 | $30.15 | $30.15 | $29.73 | $29.73 | $28.37 | 7,559 |
2017-12-08 | $29.68 | $29.91 | $29.68 | $29.91 | $28.55 | 1,982 |
2017-12-07 | $29.59 | $29.72 | $29.59 | $29.72 | $28.36 | 1,357 |
2017-12-06 | $29.35 | $29.39 | $29.21 | $29.39 | $28.05 | 3,317 |
2017-12-05 | $29.89 | $29.89 | $29.50 | $29.61 | $28.26 | 3,836 |
2017-12-04 | $30.30 | $30.30 | $29.80 | $29.80 | $28.44 | 1,400 |
2017-12-01 | $29.94 | $30.07 | $29.85 | $30.07 | $28.70 | 17,591 |
2017-11-30 | $30.10 | $30.10 | $29.94 | $29.94 | $28.57 | 2,958 |
2017-11-29 | $30.46 | $30.59 | $30.22 | $30.22 | $28.84 | 1,784 |
2017-11-28 | $30.62 | $30.69 | $30.47 | $30.57 | $29.18 | 3,661 |
2017-11-27 | $30.79 | $30.87 | $30.60 | $30.75 | $29.35 | 5,484 |
2017-11-24 | $30.86 | $30.98 | $30.85 | $30.85 | $29.44 | 1,566 |
2017-11-22 | $30.68 | $30.72 | $30.58 | $30.63 | $29.23 | 1,416 |
2017-11-21 | $30.42 | $30.63 | $30.42 | $30.60 | $29.20 | 5,396 |
2017-11-20 | $30.15 | $30.29 | $30.15 | $30.20 | $28.82 | 3,229 |
2017-11-17 | $30.01 | $30.12 | $30.01 | $30.09 | $28.72 | 3,409 |
2017-11-16 | $29.97 | $30.02 | $29.94 | $29.94 | $28.57 | 1,242 |
2017-11-15 | $29.33 | $29.51 | $29.20 | $29.42 | $28.08 | 5,555 |
2017-11-14 | $29.68 | $29.84 | $29.68 | $29.71 | $28.35 | 2,158 |
2017-11-13 | $29.71 | $29.94 | $29.71 | $29.87 | $28.50 | 2,907 |
2017-11-10 | $30.02 | $30.02 | $29.97 | $29.99 | $28.62 | 2,081 |
2017-11-09 | $30.06 | $30.08 | $29.96 | $29.96 | $28.59 | 1,961 |
2017-11-08 | $30.32 | $30.34 | $30.32 | $30.34 | $28.96 | 696 |
2017-11-07 | $30.19 | $30.22 | $30.19 | $30.21 | $28.83 | 4,050 |
2017-11-06 | $30.03 | $30.14 | $29.99 | $30.05 | $28.68 | 1,223 |
2017-11-03 | $30.07 | $30.18 | $30.07 | $30.18 | $28.80 | 2,579 |
2017-11-02 | $29.94 | $29.98 | $29.94 | $29.98 | $28.61 | 321 |
2017-11-01 | $30.16 | $30.23 | $29.99 | $30.17 | $28.79 | 6,132 |
2017-10-31 | $29.53 | $29.76 | $29.53 | $29.69 | $28.33 | 3,886 |
2017-10-30 | $29.46 | $29.49 | $29.45 | $29.45 | $28.11 | 2,307 |
2017-10-27 | $29.14 | $29.18 | $29.10 | $29.18 | $27.85 | 1,099 |
2017-10-26 | $29.25 | $29.25 | $29.18 | $29.18 | $27.85 | 228 |
2017-10-25 | $29.22 | $29.26 | $29.07 | $29.07 | $27.75 | 5,920 |
2017-10-24 | $29.09 | $29.31 | $29.09 | $29.26 | $27.93 | 2,025 |
2017-10-23 | $29.21 | $29.21 | $29.10 | $29.10 | $27.77 | 1,127 |
2017-10-20 | $29.07 | $29.07 | $29.07 | $29.07 | $27.74 | 626 |
2017-10-19 | $28.88 | $28.99 | $28.85 | $28.99 | $27.67 | 4,968 |
2017-10-18 | $29.22 | $29.22 | $29.22 | $29.22 | $27.89 | 82 |
2017-10-17 | $29.22 | $29.22 | $29.22 | $29.22 | $27.89 | 2,200 |
2017-10-16 | $29.26 | $29.29 | $29.22 | $29.28 | $27.94 | 1,959 |
2017-10-13 | $29.14 | $29.14 | $29.14 | $29.14 | $27.81 | 75 |
2017-10-12 | $29.11 | $29.22 | $29.11 | $29.14 | $27.81 | 3,848 |
2017-10-11 | $28.99 | $29.06 | $28.99 | $29.05 | $27.73 | 3,487 |
2017-10-10 | $28.45 | $28.45 | $28.45 | $28.45 | $27.15 | 66 |
2017-10-09 | $28.47 | $28.47 | $28.35 | $28.45 | $27.15 | 1,317 |
2017-10-06 | $28.30 | $28.35 | $28.30 | $28.35 | $27.06 | 555 |
2017-10-05 | $28.58 | $28.62 | $28.58 | $28.62 | $27.31 | 1,077 |
2017-10-04 | $28.62 | $28.65 | $28.60 | $28.65 | $27.34 | 1,735 |
2017-10-03 | $28.59 | $28.66 | $28.51 | $28.62 | $27.31 | 7,041 |
2017-10-02 | $28.33 | $28.56 | $28.31 | $28.41 | $27.11 | 4,398 |
2017-09-29 | $28.32 | $28.46 | $28.28 | $28.44 | $27.15 | 1,913 |
2017-09-28 | $28.10 | $28.13 | $28.06 | $28.12 | $26.84 | 2,157 |
2017-09-27 | $27.99 | $28.01 | $27.95 | $28.01 | $26.73 | 2,300 |
2017-09-26 | $28.00 | $28.03 | $27.87 | $28.03 | $26.75 | 5,793 |
2017-09-25 | $28.14 | $28.16 | $28.14 | $28.15 | $26.87 | 1,276 |
2017-09-22 | $28.20 | $28.33 | $28.20 | $28.30 | $27.01 | 1,682 |
2017-09-21 | $28.26 | $28.32 | $28.26 | $28.32 | $27.03 | 3,933 |
2017-09-20 | $28.70 | $28.70 | $28.62 | $28.62 | $27.31 | 415 |
2017-09-19 | $28.56 | $28.75 | $28.51 | $28.75 | $27.44 | 5,142 |
2017-09-18 | $28.44 | $28.52 | $28.33 | $28.36 | $27.07 | 10,053 |
2017-09-15 | $28.56 | $28.56 | $28.41 | $28.41 | $27.11 | 1,856 |
2017-09-14 | $28.42 | $28.49 | $28.41 | $28.48 | $27.18 | 7,519 |
2017-09-13 | $28.38 | $28.46 | $28.28 | $28.40 | $27.10 | 3,671 |
2017-09-12 | $28.65 | $28.68 | $28.51 | $28.56 | $27.26 | 8,944 |
2017-09-11 | $28.73 | $28.73 | $28.31 | $28.53 | $27.23 | 1,287 |
2017-09-08 | $28.13 | $28.13 | $28.09 | $28.11 | $26.83 | 2,395 |
2017-09-07 | $28.11 | $28.13 | $27.98 | $28.13 | $26.85 | 3,279 |
2017-09-06 | $27.78 | $27.84 | $27.78 | $27.84 | $26.57 | 1,159 |
2017-09-05 | $27.70 | $27.76 | $27.55 | $27.66 | $26.40 | 1,840 |
2017-09-01 | $27.70 | $27.83 | $27.70 | $27.82 | $26.55 | 601 |
2017-08-31 | $27.57 | $27.71 | $27.56 | $27.69 | $26.43 | 1,944 |
2017-08-30 | $27.41 | $27.49 | $27.35 | $27.43 | $26.18 | 12,310 |
2017-08-29 | $27.35 | $27.44 | $27.34 | $27.37 | $26.12 | 1,749 |
2017-08-28 | $27.56 | $27.59 | $27.47 | $27.59 | $26.33 | 5,775 |
2017-08-25 | $27.57 | $27.72 | $27.55 | $27.72 | $26.46 | 3,983 |
2017-08-24 | $27.54 | $27.54 | $27.45 | $27.48 | $26.23 | 1,424 |
2017-08-23 | $27.48 | $27.59 | $27.48 | $27.59 | $26.33 | 566 |
2017-08-22 | $27.31 | $27.46 | $27.31 | $27.46 | $26.21 | 1,666 |
2017-08-21 | $27.17 | $27.25 | $27.16 | $27.23 | $25.99 | 2,345 |
2017-08-18 | $27.22 | $27.30 | $27.22 | $27.28 | $26.04 | 1,344 |
2017-08-17 | $27.41 | $27.41 | $27.18 | $27.18 | $25.94 | 15,419 |
2017-08-16 | $27.24 | $27.29 | $27.24 | $27.28 | $26.04 | 818 |
2017-08-15 | $27.10 | $27.15 | $27.10 | $27.10 | $25.86 | 699 |
2017-08-14 | $27.13 | $27.20 | $27.13 | $27.20 | $25.96 | 257 |
2017-08-11 | $26.90 | $26.97 | $26.78 | $26.93 | $25.70 | 10,438 |
2017-08-10 | $27.29 | $27.29 | $27.02 | $27.02 | $25.79 | 5,005 |
2017-08-09 | $27.41 | $27.44 | $27.29 | $27.44 | $26.19 | 16,780 |
2017-08-08 | $27.56 | $27.56 | $27.52 | $27.56 | $26.30 | 3,418 |
2017-08-07 | $27.56 | $27.68 | $27.56 | $27.64 | $26.38 | 15,136 |
2017-08-04 | $27.45 | $27.45 | $27.41 | $27.42 | $26.17 | 1,269 |
2017-08-03 | $27.29 | $27.40 | $27.28 | $27.39 | $26.14 | 3,901 |
2017-08-02 | $27.27 | $27.38 | $27.26 | $27.33 | $26.08 | 13,931 |
2017-08-01 | $27.12 | $27.17 | $27.03 | $27.11 | $25.87 | 5,063 |
2017-07-31 | $27.12 | $27.13 | $27.02 | $27.13 | $25.89 | 2,882 |
2017-07-28 | $26.92 | $26.98 | $26.85 | $26.98 | $25.75 | 1,889 |
2017-07-27 | $27.14 | $27.14 | $27.07 | $27.13 | $25.89 | 4,185 |
2017-07-26 | $27.08 | $27.16 | $27.06 | $27.16 | $25.92 | 1,926 |
2017-07-25 | $26.95 | $26.95 | $26.92 | $26.95 | $25.72 | 875 |
2017-07-24 | $26.80 | $26.80 | $26.74 | $26.80 | $25.58 | 1,433 |
2017-07-21 | $26.88 | $26.88 | $26.75 | $26.80 | $25.58 | 6,283 |
2017-07-20 | $27.02 | $27.03 | $26.97 | $26.97 | $25.74 | 1,695 |
2017-07-19 | $26.92 | $26.98 | $26.80 | $26.94 | $25.71 | 6,470 |
2017-07-18 | $26.60 | $26.60 | $26.60 | $26.60 | $25.39 | 94 |
2017-07-17 | $26.71 | $26.73 | $26.60 | $26.60 | $25.39 | 4,683 |
2017-07-14 | $26.66 | $26.72 | $26.66 | $26.72 | $25.50 | 2,400 |
2017-07-13 | $26.52 | $26.59 | $26.47 | $26.57 | $25.36 | 12,075 |
2017-07-12 | $26.17 | $26.17 | $26.17 | $26.17 | $24.98 | 0 |
2017-07-11 | $26.11 | $26.18 | $26.11 | $26.17 | $24.98 | 1,632 |
2017-07-10 | $26.04 | $26.11 | $25.93 | $26.11 | $24.92 | 3,216 |
2017-07-07 | $25.69 | $25.87 | $25.69 | $25.87 | $24.69 | 1,306 |
2017-07-06 | $25.83 | $25.84 | $25.73 | $25.82 | $24.64 | 8,740 |
2017-07-05 | $25.89 | $25.96 | $25.89 | $25.96 | $24.78 | 1,823 |
2017-07-03 | $25.99 | $26.01 | $25.92 | $25.92 | $24.74 | 3,072 |
2017-06-30 | $25.95 | $25.96 | $25.81 | $25.96 | $24.78 | 2,932 |
2017-06-29 | $26.03 | $26.07 | $25.76 | $25.82 | $24.64 | 4,173 |
2017-06-28 | $26.29 | $26.32 | $26.29 | $26.32 | $25.12 | 862 |
2017-06-27 | $26.61 | $26.61 | $26.19 | $26.29 | $25.09 | 4,144 |
2017-06-26 | $26.28 | $26.29 | $26.16 | $26.16 | $24.96 | 6,500 |
2017-06-23 | $26.11 | $26.11 | $26.11 | $26.11 | $24.92 | 100 |
2017-06-22 | $26.11 | $26.11 | $26.11 | $26.11 | $24.92 | 100 |
2017-06-21 | $26.11 | $26.11 | $26.11 | $26.11 | $24.92 | 100 |
2017-06-20 | $26.21 | $26.22 | $25.96 | $25.96 | $24.78 | 1,731 |
2017-06-19 | $26.16 | $26.34 | $26.16 | $26.25 | $25.05 | 11,796 |
2017-06-16 | $25.92 | $26.21 | $25.92 | $26.08 | $24.75 | 4,235 |
2017-06-15 | $25.91 | $25.91 | $25.74 | $25.84 | $24.53 | 10,261 |
2017-06-14 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 1,015 |
2017-06-13 | $26.42 | $26.64 | $26.42 | $26.51 | $25.16 | 3,862 |
2017-06-12 | $26.25 | $26.51 | $26.20 | $26.28 | $24.94 | 10,351 |
2017-06-09 | $26.94 | $26.94 | $26.72 | $26.87 | $25.50 | 2,465 |
2017-06-08 | $26.80 | $26.99 | $26.80 | $26.96 | $25.59 | 8,378 |
2017-06-07 | $26.77 | $26.88 | $26.67 | $26.88 | $25.51 | 4,983 |
2017-06-06 | $26.71 | $26.77 | $26.63 | $26.63 | $25.28 | 3,121 |
2017-06-05 | $26.91 | $26.95 | $26.87 | $26.91 | $25.54 | 18,942 |
2017-06-02 | $26.84 | $26.90 | $26.70 | $26.87 | $25.50 | 15,500 |
2017-06-01 | $26.41 | $26.55 | $26.39 | $26.53 | $25.18 | 3,706 |
2017-05-31 | $26.30 | $26.32 | $26.30 | $26.32 | $24.98 | 882 |
2017-05-30 | $26.26 | $26.26 | $26.15 | $26.21 | $24.88 | 1,084 |
2017-05-26 | $26.08 | $26.12 | $26.02 | $26.02 | $24.70 | 6,342 |
2017-05-25 | $26.20 | $26.26 | $26.20 | $26.26 | $24.93 | 1,020 |
2017-05-24 | $26.06 | $26.06 | $26.06 | $26.06 | $24.74 | 83 |
2017-05-23 | $26.00 | $26.10 | $25.99 | $26.06 | $24.74 | 2,050 |
2017-05-22 | $26.13 | $26.14 | $26.06 | $26.11 | $24.78 | 7,382 |
2017-05-19 | $25.93 | $26.07 | $25.93 | $26.07 | $24.74 | 3,482 |
2017-05-18 | $25.65 | $25.70 | $25.58 | $25.68 | $24.38 | 2,923 |
2017-05-17 | $25.80 | $25.81 | $25.68 | $25.75 | $24.44 | 964 |
2017-05-16 | $26.02 | $26.04 | $26.00 | $26.04 | $24.72 | 2,400 |
2017-05-15 | $25.86 | $25.88 | $25.77 | $25.88 | $24.56 | 14,600 |
2017-05-12 | $25.97 | $25.97 | $25.97 | $25.97 | $24.65 | 0 |
2017-05-11 | $25.95 | $25.97 | $25.95 | $25.97 | $24.65 | 1,753 |
2017-05-10 | $26.04 | $26.04 | $26.03 | $26.03 | $24.71 | 1,021 |
2017-05-09 | $25.96 | $25.96 | $25.91 | $25.91 | $24.59 | 761 |
2017-05-08 | $26.04 | $26.04 | $25.99 | $26.03 | $24.71 | 2,569 |
2017-05-05 | $26.07 | $26.17 | $25.96 | $26.07 | $24.75 | 50,360 |
2017-05-04 | $25.77 | $25.95 | $25.71 | $25.95 | $24.63 | 138,285 |
2017-05-03 | $25.70 | $25.70 | $25.53 | $25.70 | $24.39 | 120,860 |
2017-05-02 | $26.01 | $26.01 | $25.71 | $25.71 | $24.40 | 1,433 |
2017-05-01 | $25.61 | $25.71 | $25.61 | $25.71 | $24.41 | 348 |
2017-04-28 | $25.55 | $25.55 | $25.55 | $25.55 | $24.25 | 81 |
2017-04-27 | $25.58 | $25.58 | $25.55 | $25.55 | $24.25 | 508 |
2017-04-26 | $25.40 | $25.45 | $25.40 | $25.42 | $24.12 | 2,800 |
2017-04-25 | $25.35 | $25.44 | $25.32 | $25.40 | $24.11 | 4,877 |
2017-04-24 | $25.04 | $25.15 | $25.00 | $25.15 | $23.87 | 1,295 |
2017-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.73 | 4 |
2017-04-20 | $25.00 | $25.00 | $24.70 | $24.70 | $23.44 | 203 |
2017-04-19 | $24.53 | $24.53 | $24.53 | $24.53 | $23.28 | 173 |
2017-04-18 | $24.50 | $24.50 | $24.39 | $24.39 | $23.15 | 1,336 |
2017-04-17 | $24.62 | $24.62 | $24.61 | $24.61 | $23.36 | 685 |
2017-04-13 | $24.73 | $24.73 | $24.64 | $24.64 | $23.39 | 617 |
2017-04-12 | $24.84 | $24.84 | $24.84 | $24.84 | $23.58 | 403 |
2017-04-11 | $25.46 | $25.46 | $24.99 | $24.99 | $23.72 | 2,277 |
2017-04-10 | $25.05 | $25.08 | $25.01 | $25.08 | $23.81 | 2,976 |
2017-04-07 | $24.92 | $24.92 | $24.88 | $24.90 | $23.63 | 2,804 |
2017-04-06 | $24.91 | $24.97 | $24.85 | $24.92 | $23.65 | 7,404 |
2017-04-05 | $24.99 | $25.00 | $24.99 | $24.99 | $23.72 | 2,417 |
2017-04-04 | $24.86 | $25.00 | $24.86 | $24.92 | $23.65 | 1,468 |
2017-04-03 | $25.02 | $25.02 | $25.02 | $25.02 | $23.75 | 1,768 |
2017-03-31 | $25.01 | $25.01 | $25.01 | $25.01 | $23.74 | 109 |
2017-03-30 | $25.12 | $25.18 | $25.01 | $25.01 | $23.74 | 999 |
2017-03-29 | $24.83 | $24.83 | $24.83 | $24.83 | $23.56 | 1 |
2017-03-28 | $24.83 | $24.83 | $24.83 | $24.83 | $23.56 | 517 |
2017-03-27 | $24.27 | $24.27 | $24.27 | $24.27 | $23.04 | 30 |
2017-03-24 | $24.82 | $24.82 | $24.82 | $24.82 | $23.56 | 210 |
2017-03-23 | $24.55 | $24.55 | $24.55 | $24.55 | $23.30 | 137 |
2017-03-22 | $24.52 | $24.52 | $24.52 | $24.52 | $23.27 | 1,518 |
2017-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.73 | 194 |
2017-03-20 | $24.72 | $24.72 | $24.72 | $24.72 | $23.46 | 1,536 |
2017-03-17 | $24.78 | $24.78 | $24.78 | $24.78 | $23.50 | 3 |
2017-03-16 | $24.78 | $24.78 | $24.78 | $24.78 | $23.50 | 528 |
2017-03-15 | $24.25 | $24.25 | $24.25 | $24.25 | $22.99 | 53 |
2017-03-14 | $24.25 | $24.25 | $24.25 | $24.25 | $22.99 | 536 |
2017-03-13 | $24.42 | $24.45 | $24.33 | $24.38 | $23.12 | 132,434 |
2017-03-10 | $24.24 | $24.28 | $24.24 | $24.28 | $23.02 | 4,046 |
2017-03-09 | $24.28 | $24.28 | $24.28 | $24.28 | $23.02 | 7 |
2017-03-08 | $24.28 | $24.28 | $24.28 | $24.28 | $23.02 | 106 |
2017-03-07 | $24.12 | $24.12 | $24.12 | $24.12 | $22.87 | 509 |
2017-03-06 | $24.33 | $24.33 | $24.09 | $24.23 | $22.97 | 4,047 |
2017-03-03 | $24.21 | $24.25 | $24.13 | $24.25 | $22.99 | 16,544 |
2017-03-02 | $24.31 | $24.31 | $24.20 | $24.20 | $22.95 | 1,149 |
2017-03-01 | $24.30 | $24.31 | $24.30 | $24.31 | $23.05 | 1,520 |
2017-02-28 | $24.13 | $24.13 | $24.13 | $24.13 | $22.88 | 10,375 |
2017-02-27 | $24.16 | $24.21 | $24.10 | $24.13 | $22.88 | 36,644 |
2017-02-24 | $24.10 | $24.13 | $24.10 | $24.13 | $22.88 | 1,644 |
2017-02-23 | $24.53 | $24.53 | $24.48 | $24.48 | $23.21 | 3,719 |
2017-02-22 | $24.39 | $24.43 | $24.39 | $24.43 | $23.16 | 867 |
2017-02-21 | $24.33 | $24.47 | $24.33 | $24.36 | $23.10 | 3,504 |
2017-02-17 | $24.27 | $24.27 | $24.19 | $24.19 | $22.94 | 1,949 |
2017-02-16 | $24.44 | $24.50 | $24.41 | $24.41 | $23.14 | 2,439 |
2017-02-15 | $24.54 | $24.54 | $24.54 | $24.54 | $23.27 | 132 |
2017-02-14 | $24.42 | $24.43 | $24.40 | $24.40 | $23.14 | 3,343 |
2017-02-13 | $24.41 | $24.41 | $24.35 | $24.39 | $23.12 | 18,096 |
2017-02-10 | $24.20 | $24.20 | $24.20 | $24.20 | $22.95 | 209 |
2017-02-09 | $24.09 | $24.17 | $24.09 | $24.17 | $22.92 | 569 |
2017-02-08 | $24.08 | $24.14 | $24.04 | $24.09 | $22.84 | 8,773 |
2017-02-07 | $24.10 | $24.20 | $24.08 | $24.16 | $22.91 | 7,829 |
2017-02-06 | $24.24 | $24.24 | $24.00 | $24.07 | $22.82 | 5,990 |
2017-02-03 | $24.33 | $24.33 | $24.23 | $24.23 | $22.97 | 11,012 |
2017-02-02 | $24.48 | $24.48 | $24.28 | $24.30 | $23.04 | 3,715 |
2017-02-01 | $24.23 | $24.32 | $24.22 | $24.32 | $23.06 | 25,621 |
2017-01-31 | $23.98 | $24.00 | $23.98 | $24.00 | $22.76 | 901 |
2017-01-30 | $23.81 | $23.87 | $23.81 | $23.87 | $22.63 | 1,097 |
2017-01-27 | $24.21 | $24.21 | $24.21 | $24.21 | $22.95 | 0 |
2017-01-26 | $24.16 | $24.22 | $24.16 | $24.21 | $22.95 | 3,855 |
2017-01-25 | $24.28 | $24.33 | $24.27 | $24.33 | $23.07 | 14,159 |
2017-01-24 | $24.15 | $24.28 | $24.15 | $24.28 | $23.02 | 19,077 |
2017-01-23 | $23.73 | $24.03 | $23.73 | $23.93 | $22.69 | 3,298 |
2017-01-20 | $23.73 | $23.73 | $23.73 | $23.73 | $22.50 | 0 |
2017-01-19 | $23.73 | $23.73 | $23.73 | $23.73 | $22.50 | 102 |
2017-01-18 | $23.80 | $23.80 | $23.73 | $23.73 | $22.50 | 2,866 |
2017-01-17 | $23.70 | $23.70 | $23.70 | $23.70 | $22.47 | 609 |
2017-01-13 | $23.64 | $23.74 | $23.64 | $23.72 | $22.49 | 536 |
2017-01-12 | $23.74 | $23.74 | $23.63 | $23.65 | $22.42 | 2,042 |
2017-01-11 | $23.38 | $23.39 | $23.38 | $23.39 | $22.18 | 390 |
2017-01-10 | $23.28 | $23.47 | $23.25 | $23.38 | $22.17 | 24,742 |
2017-01-09 | $23.24 | $23.24 | $23.09 | $23.18 | $21.98 | 2,334 |
2017-01-06 | $23.24 | $23.27 | $23.24 | $23.27 | $22.06 | 4,003 |
2017-01-05 | $23.19 | $23.42 | $23.18 | $23.42 | $22.20 | 2,681 |
2017-01-04 | $23.10 | $23.17 | $23.03 | $23.17 | $21.97 | 203,298 |
2017-01-03 | $23.05 | $23.10 | $22.92 | $23.10 | $21.90 | 193,430 |
2016-12-30 | $22.87 | $22.87 | $22.80 | $22.80 | $21.62 | 8,029 |
2016-12-29 | $22.72 | $22.79 | $22.70 | $22.79 | $21.61 | 2,844 |
2016-12-28 | $22.66 | $22.74 | $22.66 | $22.74 | $21.56 | 1,652 |
2016-12-27 | $22.39 | $22.39 | $22.39 | $22.39 | $21.22 | 0 |
2016-12-23 | $22.35 | $22.39 | $22.35 | $22.39 | $21.22 | 220 |
2016-12-22 | $22.65 | $22.65 | $22.65 | $22.65 | $21.46 | 1 |
2016-12-21 | $22.65 | $22.65 | $22.65 | $22.65 | $21.46 | 111 |
2016-12-20 | $22.39 | $22.41 | $22.39 | $22.40 | $21.23 | 559 |
2016-12-19 | $22.43 | $22.52 | $22.43 | $22.52 | $21.34 | 419 |
2016-12-16 | $22.58 | $22.60 | $22.57 | $22.58 | $21.40 | 1,670 |
2016-12-15 | $22.59 | $22.59 | $22.59 | $22.59 | $21.41 | 321 |
2016-12-14 | $23.08 | $23.09 | $23.08 | $23.08 | $21.87 | 1,516 |
2016-12-13 | $23.21 | $23.21 | $23.12 | $23.12 | $21.91 | 4,109 |
2016-12-12 | $22.84 | $22.86 | $22.84 | $22.86 | $21.66 | 372 |
2016-12-09 | $23.20 | $23.20 | $23.20 | $23.20 | $21.98 | 0 |
2016-12-08 | $23.20 | $23.20 | $23.20 | $23.20 | $21.98 | 100 |
2016-12-07 | $22.83 | $23.20 | $22.82 | $23.20 | $21.98 | 1,129 |
2016-12-06 | $23.07 | $23.09 | $23.07 | $23.09 | $21.88 | 344 |
2016-12-05 | $23.02 | $23.08 | $23.02 | $23.08 | $21.87 | 1,476 |
2016-12-02 | $22.96 | $22.96 | $22.96 | $22.96 | $21.76 | 1,642 |
2016-12-01 | $23.16 | $23.16 | $22.90 | $22.92 | $21.72 | 57,552 |
2016-11-30 | $23.44 | $23.50 | $23.28 | $23.28 | $22.06 | 1,210 |
2016-11-29 | $23.35 | $23.35 | $23.35 | $23.35 | $22.13 | 48 |
2016-11-28 | $23.35 | $23.35 | $23.35 | $23.35 | $22.13 | 37 |
2016-11-25 | $23.35 | $23.35 | $23.35 | $23.35 | $22.13 | 2 |
2016-11-23 | $23.36 | $23.36 | $23.35 | $23.35 | $22.13 | 372 |
2016-11-22 | $23.49 | $23.49 | $23.40 | $23.40 | $22.17 | 681 |
2016-11-21 | $23.39 | $23.43 | $23.39 | $23.43 | $22.20 | 570 |
2016-11-18 | $23.20 | $23.20 | $23.20 | $23.20 | $21.98 | 128 |
2016-11-17 | $23.23 | $23.23 | $23.23 | $23.23 | $22.01 | 0 |
2016-11-16 | $23.24 | $23.30 | $23.23 | $23.23 | $22.01 | 3,719 |
2016-11-15 | $23.18 | $23.18 | $23.18 | $23.18 | $21.97 | 0 |
2016-11-14 | $23.16 | $23.18 | $23.15 | $23.18 | $21.97 | 3,398 |
2016-11-11 | $23.42 | $23.42 | $23.35 | $23.36 | $22.14 | 1,769 |
2016-11-10 | $24.01 | $24.01 | $23.94 | $23.94 | $22.69 | 553 |
2016-11-09 | $24.18 | $24.18 | $24.18 | $24.18 | $22.91 | 0 |
2016-11-08 | $24.18 | $24.18 | $24.18 | $24.18 | $22.91 | 0 |
2016-11-07 | $24.18 | $24.18 | $24.18 | $24.18 | $22.91 | 5 |
2016-11-04 | $24.25 | $24.25 | $24.15 | $24.18 | $22.91 | 4,550 |
2016-11-03 | $24.32 | $24.32 | $24.32 | $24.32 | $23.05 | 714 |
2016-11-02 | $24.45 | $24.46 | $24.31 | $24.38 | $23.10 | 3,386 |
2016-11-01 | $24.35 | $24.46 | $24.28 | $24.28 | $23.01 | 51,161 |
2016-10-31 | $24.36 | $24.46 | $24.36 | $24.46 | $23.18 | 538 |
2016-10-28 | $24.26 | $24.26 | $24.26 | $24.26 | $22.99 | 2 |
2016-10-27 | $24.27 | $24.27 | $24.26 | $24.26 | $22.99 | 400 |
2016-10-26 | $24.70 | $24.70 | $24.70 | $24.70 | $23.41 | 117 |
2016-10-25 | $24.62 | $24.70 | $24.62 | $24.70 | $23.41 | 3,153 |
2016-10-24 | $24.52 | $24.68 | $24.52 | $24.62 | $23.33 | 1,448 |
2016-10-21 | $24.95 | $24.95 | $24.95 | $24.95 | $23.64 | 37 |
2016-10-20 | $24.95 | $24.95 | $24.95 | $24.95 | $23.64 | 215 |
2016-10-19 | $25.08 | $25.08 | $25.08 | $25.08 | $23.77 | 300 |
2016-10-18 | $24.70 | $24.70 | $24.70 | $24.70 | $23.41 | 171 |
2016-10-17 | $24.68 | $24.72 | $24.68 | $24.72 | $23.42 | 2,996 |
2016-10-14 | $24.95 | $24.95 | $24.95 | $24.95 | $23.64 | 207 |
2016-10-13 | $24.76 | $24.76 | $24.76 | $24.76 | $23.46 | 0 |
2016-10-12 | $24.74 | $24.87 | $24.69 | $24.76 | $23.46 | 1,759 |
2016-10-11 | $25.06 | $25.06 | $24.83 | $24.86 | $23.56 | 4,780 |
2016-10-10 | $25.35 | $25.35 | $25.24 | $25.24 | $23.91 | 4,699 |
2016-10-07 | $25.21 | $25.30 | $25.15 | $25.21 | $23.89 | 13,512 |
2016-10-06 | $25.44 | $25.44 | $25.44 | $25.44 | $24.11 | 273 |
2016-10-05 | $25.67 | $25.67 | $25.62 | $25.62 | $24.28 | 4,106 |
2016-10-04 | $26.07 | $26.09 | $25.97 | $25.97 | $24.61 | 2,791 |
2016-10-03 | $26.13 | $26.15 | $25.93 | $25.97 | $24.61 | 79,412 |
2016-09-30 | $25.70 | $25.70 | $25.70 | $25.70 | $24.35 | 14 |
2016-09-29 | $25.70 | $25.70 | $25.70 | $25.70 | $24.35 | 0 |
2016-09-28 | $25.70 | $25.70 | $25.70 | $25.70 | $24.35 | 1 |
2016-09-27 | $25.52 | $25.63 | $25.52 | $25.63 | $24.29 | 1,998 |
2016-09-26 | $25.51 | $25.51 | $25.50 | $25.50 | $24.16 | 4,020 |
2016-09-23 | $25.85 | $25.85 | $25.85 | $25.85 | $24.50 | 40 |
2016-09-22 | $25.77 | $25.78 | $25.77 | $25.77 | $24.42 | 700 |
2016-09-21 | $25.44 | $25.45 | $25.44 | $25.45 | $24.12 | 212 |
2016-09-20 | $25.40 | $25.40 | $25.36 | $25.36 | $24.03 | 2,037 |
2016-09-19 | $25.25 | $25.25 | $25.10 | $25.15 | $23.83 | 2,095 |
2016-09-16 | $24.95 | $24.95 | $24.95 | $24.95 | $23.64 | 117 |
2016-09-15 | $25.02 | $25.02 | $25.02 | $25.02 | $23.71 | 292 |
2016-09-14 | $25.11 | $25.11 | $25.11 | $25.11 | $23.79 | 4 |
2016-09-13 | $24.94 | $24.94 | $24.94 | $24.94 | $23.63 | 15 |
2016-09-12 | $24.94 | $24.94 | $24.94 | $24.94 | $23.63 | 7,384 |
2016-09-09 | $25.16 | $25.18 | $24.87 | $24.87 | $23.57 | 3,479 |
2016-09-08 | $25.86 | $25.86 | $25.86 | $25.86 | $24.50 | 558 |
2016-09-07 | $26.01 | $26.01 | $25.81 | $25.86 | $24.50 | 6,500 |
2016-09-06 | $25.61 | $25.83 | $25.61 | $25.81 | $24.46 | 64,149 |
2016-09-02 | $25.52 | $25.52 | $25.46 | $25.46 | $24.13 | 807 |
2016-09-01 | $25.23 | $25.23 | $25.21 | $25.23 | $23.91 | 872 |
2016-08-31 | $25.18 | $25.18 | $25.05 | $25.15 | $23.83 | 3,399 |
2016-08-30 | $25.46 | $25.46 | $25.32 | $25.33 | $24.00 | 4,434 |
2016-08-29 | $25.43 | $25.51 | $25.43 | $25.50 | $24.16 | 3,742 |
2016-08-26 | $25.93 | $25.93 | $25.71 | $25.71 | $24.36 | 4,728 |
2016-08-25 | $25.96 | $25.96 | $25.93 | $25.93 | $24.57 | 575 |
2016-08-24 | $26.36 | $26.36 | $26.36 | $26.36 | $24.98 | 52 |
2016-08-23 | $26.36 | $26.37 | $26.36 | $26.36 | $24.98 | 3,095 |
2016-08-22 | $25.93 | $25.93 | $25.91 | $25.91 | $24.55 | 642 |
2016-08-19 | $25.90 | $25.93 | $25.90 | $25.93 | $24.57 | 919 |
2016-08-18 | $26.11 | $26.11 | $26.11 | $26.11 | $24.74 | 537 |
2016-08-17 | $25.99 | $26.13 | $25.98 | $26.13 | $24.76 | 1,739 |
2016-08-16 | $26.41 | $26.41 | $26.41 | $26.41 | $25.03 | 175 |
2016-08-15 | $26.55 | $26.56 | $26.55 | $26.56 | $25.17 | 464 |
2016-08-12 | $26.56 | $26.56 | $26.56 | $26.56 | $25.17 | 0 |
2016-08-11 | $26.56 | $26.56 | $26.56 | $26.56 | $25.17 | 75 |
2016-08-10 | $26.51 | $26.56 | $26.51 | $26.56 | $25.17 | 906 |
2016-08-09 | $26.26 | $26.34 | $26.26 | $26.33 | $24.95 | 3,170 |
2016-08-08 | $26.14 | $26.14 | $26.04 | $26.05 | $24.68 | 9,086 |
2016-08-05 | $26.20 | $26.34 | $26.20 | $26.34 | $24.96 | 1,801 |
2016-08-04 | $26.21 | $26.23 | $26.21 | $26.22 | $24.85 | 40,300 |
2016-08-03 | $26.33 | $26.40 | $26.33 | $26.40 | $25.02 | 2,103 |
2016-08-02 | $26.71 | $26.78 | $26.69 | $26.70 | $25.30 | 5,403 |
2016-08-01 | $26.74 | $26.74 | $26.65 | $26.65 | $25.26 | 53,030 |
2016-07-29 | $26.81 | $26.81 | $26.81 | $26.81 | $25.40 | 602 |
2016-07-28 | $25.94 | $25.94 | $25.94 | $25.94 | $24.58 | 0 |
2016-07-27 | $25.94 | $25.94 | $25.94 | $25.94 | $24.58 | 392 |
2016-07-26 | $25.90 | $26.03 | $25.90 | $26.03 | $24.66 | 638 |
2016-07-25 | $25.76 | $25.80 | $25.76 | $25.80 | $24.45 | 731 |
2016-07-22 | $25.83 | $25.83 | $25.76 | $25.80 | $24.45 | 2,927 |
2016-07-21 | $25.78 | $25.86 | $25.78 | $25.81 | $24.46 | 1,941 |
2016-07-20 | $26.02 | $26.02 | $26.02 | $26.02 | $24.66 | 18 |
2016-07-19 | $26.02 | $26.02 | $26.02 | $26.02 | $24.66 | 35 |
2016-07-18 | $26.02 | $26.02 | $26.02 | $26.02 | $24.66 | 0 |
2016-07-15 | $26.23 | $26.23 | $26.00 | $26.02 | $24.66 | 6,905 |
2016-07-14 | $26.36 | $26.36 | $26.36 | $26.36 | $24.98 | 0 |
2016-07-13 | $26.35 | $26.36 | $26.35 | $26.36 | $24.98 | 24,000 |
2016-07-12 | $26.45 | $26.45 | $26.45 | $26.45 | $25.06 | 38 |
2016-07-11 | $26.40 | $26.45 | $26.40 | $26.45 | $25.06 | 1,157 |
2016-07-08 | $26.13 | $26.17 | $26.13 | $26.17 | $24.80 | 3,316 |
2016-07-07 | $26.09 | $26.09 | $26.09 | $26.09 | $24.72 | 4 |
2016-07-06 | $26.04 | $26.04 | $26.04 | $26.04 | $24.67 | 0 |
2016-07-05 | $26.10 | $26.10 | $26.04 | $26.04 | $24.67 | 12,985 |
2016-07-01 | $26.30 | $26.35 | $26.20 | $26.30 | $24.92 | 56,237 |
2016-06-30 | $25.63 | $25.63 | $25.63 | $25.63 | $24.29 | 0 |
2016-06-29 | $25.63 | $25.63 | $25.63 | $25.63 | $24.29 | 100 |
2016-06-28 | $25.30 | $25.30 | $25.30 | $25.30 | $23.97 | 2,804 |
2016-06-27 | $25.28 | $25.28 | $24.69 | $24.78 | $23.48 | 63,021 |
2016-06-24 | $26.28 | $26.28 | $26.28 | $26.28 | $24.90 | 110 |
2016-06-23 | $26.28 | $26.28 | $26.28 | $26.28 | $24.90 | 10 |
2016-06-22 | $26.28 | $26.28 | $26.28 | $26.28 | $24.90 | 0 |
2016-06-21 | $26.28 | $26.28 | $26.28 | $26.28 | $24.90 | 1 |
2016-06-20 | $26.28 | $26.28 | $26.28 | $26.28 | $24.90 | 55 |
2016-06-17 | $25.21 | $25.21 | $25.21 | $25.21 | $23.79 | 0 |
2016-06-16 | $25.22 | $25.22 | $25.21 | $25.21 | $23.79 | 1,000 |
2016-06-15 | $25.60 | $25.60 | $25.60 | $25.60 | $24.16 | 2,900 |
2016-06-14 | $25.60 | $25.60 | $25.60 | $25.60 | $24.16 | 12 |
2016-06-13 | $25.93 | $25.93 | $25.93 | $25.93 | $24.47 | 146 |
2016-06-10 | $26.02 | $26.03 | $25.93 | $25.93 | $24.47 | 536 |
2016-06-09 | $26.02 | $26.02 | $26.02 | $26.02 | $24.55 | 1 |
2016-06-08 | $26.02 | $26.02 | $26.02 | $26.02 | $24.55 | 0 |
2016-06-07 | $26.02 | $26.02 | $26.02 | $26.02 | $24.55 | 0 |
2016-06-06 | $26.02 | $26.02 | $26.02 | $26.02 | $24.55 | 98 |
2016-06-03 | $26.04 | $26.10 | $26.01 | $26.02 | $24.55 | 9,000 |
2016-06-02 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-06-01 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 33 |
2016-05-31 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-05-27 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-05-26 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-05-25 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-05-24 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-05-23 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-05-20 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-05-19 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-05-18 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-05-17 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-05-16 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-05-13 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-05-12 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-05-11 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 0 |
2016-05-10 | $24.91 | $24.91 | $24.91 | $24.91 | $23.51 | 120 |
2016-05-09 | $24.84 | $24.84 | $24.84 | $24.84 | $23.44 | 201 |
2016-05-06 | $24.69 | $24.69 | $24.69 | $24.69 | $23.30 | 0 |
2016-05-05 | $24.69 | $24.69 | $24.69 | $24.69 | $23.30 | 0 |
2016-05-04 | $24.69 | $24.69 | $24.69 | $24.69 | $23.30 | 0 |
2016-05-03 | $24.70 | $24.70 | $24.67 | $24.69 | $23.30 | 62,300 |
2016-05-02 | $24.80 | $24.85 | $24.80 | $24.83 | $23.43 | 33,040 |
2016-04-29 | $24.72 | $24.72 | $24.72 | $24.72 | $23.33 | 0 |
2016-04-28 | $24.72 | $24.72 | $24.72 | $24.72 | $23.33 | 0 |
2016-04-27 | $24.71 | $24.72 | $24.71 | $24.72 | $23.33 | 4,000 |
2016-04-26 | $24.24 | $24.24 | $24.24 | $24.24 | $22.87 | 0 |
2016-04-25 | $24.24 | $24.24 | $24.24 | $24.24 | $22.87 | 0 |
2016-04-22 | $24.42 | $24.42 | $24.24 | $24.24 | $22.87 | 2,601 |
2016-04-21 | $24.73 | $24.73 | $24.56 | $24.58 | $23.19 | 8,115 |
2016-04-20 | $25.04 | $25.10 | $24.94 | $24.94 | $23.53 | 19,667 |
2016-04-19 | $25.05 | $25.05 | $25.05 | $25.05 | $23.64 | 0 |
2016-04-18 | $24.93 | $25.08 | $24.93 | $25.05 | $23.64 | 120,963 |
2016-04-15 | $24.81 | $24.85 | $24.75 | $24.75 | $23.35 | 4,324 |
2016-04-14 | $24.61 | $25.18 | $24.61 | $25.18 | $23.76 | 1,551 |
2016-04-13 | $25.01 | $25.01 | $25.01 | $25.01 | $23.60 | 0 |
2016-04-12 | $25.01 | $25.01 | $25.01 | $25.01 | $23.60 | 0 |
2016-04-11 | $25.32 | $25.32 | $24.98 | $25.01 | $23.60 | 2,000 |
2016-04-08 | $24.65 | $24.65 | $24.65 | $24.65 | $23.26 | 46 |
2016-04-07 | $24.65 | $24.65 | $24.65 | $24.65 | $23.26 | 1,703 |
2016-04-06 | $24.46 | $24.46 | $24.46 | $24.46 | $23.08 | 2 |
2016-04-05 | $24.46 | $24.46 | $24.46 | $24.46 | $23.08 | 22,784 |
2016-04-04 | $25.00 | $25.07 | $25.00 | $25.07 | $23.66 | 2,116 |
2016-04-01 | $24.40 | $24.67 | $24.40 | $24.66 | $23.27 | 15,170 |
2016-03-31 | $23.75 | $23.75 | $23.75 | $23.75 | $22.41 | 0 |
2016-03-30 | $23.75 | $23.75 | $23.75 | $23.75 | $22.41 | 16 |
2016-03-29 | $23.75 | $23.75 | $23.75 | $23.75 | $22.41 | 0 |
2016-03-28 | $23.75 | $23.75 | $23.75 | $23.75 | $22.41 | 0 |
2016-03-24 | $23.75 | $23.75 | $23.75 | $23.75 | $22.41 | 0 |
2016-03-23 | $23.75 | $23.75 | $23.75 | $23.75 | $22.41 | 340 |
2016-03-22 | $23.94 | $24.68 | $23.70 | $23.96 | $22.61 | 6,300 |
2016-03-21 | $23.69 | $23.69 | $23.69 | $23.69 | $22.35 | 21 |
2016-03-18 | $23.72 | $23.72 | $23.68 | $23.69 | $22.35 | 1,500 |
2016-03-17 | $23.71 | $23.71 | $23.71 | $23.71 | $22.37 | 890 |
2016-03-16 | $23.18 | $23.18 | $23.18 | $23.18 | $21.87 | 0 |
2016-03-15 | $23.17 | $23.18 | $23.17 | $23.18 | $21.87 | 2,000 |
2016-03-14 | $23.63 | $23.63 | $23.38 | $23.38 | $22.06 | 2,300 |
2016-03-11 | $24.12 | $24.12 | $24.12 | $24.12 | $22.76 | 0 |
2016-03-10 | $24.12 | $24.12 | $24.12 | $24.12 | $22.76 | 100 |
2016-03-09 | $23.12 | $23.12 | $23.05 | $23.10 | $21.80 | 1,325 |
2016-03-08 | $23.11 | $23.11 | $23.11 | $23.11 | $21.81 | 64 |
2016-03-07 | $23.11 | $23.11 | $23.11 | $23.11 | $21.81 | 149 |
2016-03-04 | $23.50 | $23.50 | $23.50 | $23.50 | $22.18 | 0 |
2016-03-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.18 | 58 |
2016-03-02 | $23.50 | $23.50 | $23.50 | $23.50 | $22.18 | 2 |
2016-03-01 | $23.45 | $23.50 | $23.44 | $23.50 | $22.18 | 7,310 |
2016-02-29 | $22.86 | $22.86 | $22.86 | $22.86 | $21.57 | 61 |
2016-02-26 | $22.86 | $22.86 | $22.86 | $22.86 | $21.57 | 0 |
2016-02-25 | $22.86 | $22.86 | $22.86 | $22.86 | $21.57 | 64 |
2016-02-24 | $22.86 | $22.86 | $22.86 | $22.86 | $21.57 | 0 |
2016-02-23 | $22.86 | $22.86 | $22.86 | $22.86 | $21.57 | 355 |
2016-02-22 | $22.31 | $22.31 | $22.31 | $22.31 | $21.05 | 0 |
2016-02-19 | $22.31 | $22.31 | $22.31 | $22.31 | $21.05 | 0 |
2016-02-18 | $22.31 | $22.31 | $22.31 | $22.31 | $21.05 | 18 |
2016-02-17 | $22.31 | $22.32 | $22.31 | $22.31 | $21.05 | 5,658 |
2016-02-16 | $21.90 | $21.90 | $21.90 | $21.90 | $20.67 | 103 |
2016-02-12 | $21.20 | $21.53 | $21.20 | $21.53 | $20.32 | 11,700 |
2016-02-11 | $21.83 | $21.83 | $21.83 | $21.83 | $20.60 | 0 |
2016-02-10 | $21.82 | $21.83 | $21.82 | $21.83 | $20.60 | 500 |
2016-02-09 | $22.84 | $22.84 | $22.84 | $22.84 | $21.55 | 186 |
2016-02-08 | $22.84 | $22.84 | $22.84 | $22.84 | $21.55 | 274 |
2016-02-05 | $23.40 | $23.40 | $22.84 | $22.84 | $21.55 | 306 |
2016-02-04 | $23.80 | $23.80 | $23.80 | $23.80 | $22.46 | 300 |
2016-02-03 | $24.04 | $24.04 | $24.04 | $24.04 | $22.68 | 2,788 |
2016-02-02 | $23.93 | $23.94 | $23.91 | $23.93 | $22.58 | 20,300 |
2016-02-01 | $23.66 | $23.66 | $23.66 | $23.66 | $22.33 | 73 |
2016-01-29 | $23.65 | $23.66 | $23.65 | $23.66 | $22.33 | 200 |
2016-01-28 | $23.49 | $23.60 | $23.49 | $23.60 | $22.27 | 17,202 |
2016-01-27 | $23.70 | $23.71 | $23.59 | $23.59 | $22.26 | 21,043 |
2016-01-26 | $23.08 | $23.08 | $23.08 | $23.08 | $21.78 | 0 |
2016-01-25 | $23.08 | $23.08 | $23.08 | $23.08 | $21.78 | 19 |
2016-01-22 | $23.05 | $23.11 | $23.05 | $23.08 | $21.78 | 7,200 |
2016-01-21 | $22.45 | $22.45 | $22.45 | $22.45 | $21.18 | 200 |
2016-01-20 | $22.63 | $22.65 | $22.52 | $22.56 | $21.29 | 64,369 |
2016-01-19 | $23.03 | $23.19 | $23.03 | $23.07 | $21.77 | 60,365 |
2016-01-15 | $23.00 | $23.00 | $22.99 | $22.99 | $21.69 | 786 |
2016-01-14 | $23.54 | $23.61 | $23.54 | $23.61 | $22.28 | 2,100 |
2016-01-13 | $23.70 | $23.70 | $23.70 | $23.70 | $22.36 | 2,085 |
2016-01-12 | $23.90 | $23.90 | $23.90 | $23.90 | $22.55 | 2,000 |
2016-01-11 | $24.04 | $24.10 | $24.04 | $24.10 | $22.74 | 2,235 |
2016-01-08 | $24.33 | $24.33 | $24.24 | $24.24 | $22.87 | 300 |
2016-01-07 | $24.26 | $24.26 | $24.26 | $24.26 | $22.89 | 392 |
2016-01-06 | $24.54 | $24.54 | $24.54 | $24.54 | $23.16 | 124 |
2016-01-05 | $24.85 | $24.97 | $24.85 | $24.97 | $23.56 | 925 |
2016-01-04 | $24.88 | $26.13 | $24.76 | $25.05 | $23.64 | 90,902 |
Alpha Architect International Quantitative Momentum ETF (IMOM) News Headlines
Recent Alpha Architect International Quantitative Momentum ETF (IMOM) News
Similar Companies to Alpha Architect International Quantitative Momentum ETF (IMOM) 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 | -- | -- | -- |