Legg Mason Global Infrastructure ETF (INFR) Exchange: NASDAQ
Data as of Aug. 19, 2025
$26.83 ($0.08) 0.30%
Legg Mason Global Infrastructure ETF - Daily Information
Click for more stock information on Legg Mason Global Infrastructure ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $26.83 |
Previous Close | $26.83 |
High | $26.83 |
Low | $26.83 |
Adjusted Open | $26.83 |
Previous Adjusted Close | $26.83 |
Adjusted High | $26.83 |
Adjusted Low | $26.83 |
About Legg Mason Global Infrastructure ETF (INFR)
The fund seeks to track the investment results of the RARE Global Infrastructure Index (the “Underlying Index”). The Underlying Index is constructed from global infrastructure-related equity securities. The Underlying Index utilizes a proprietary methodology created and sponsored by ClearBridge RARE Infrastructure (North America) Pty Limited (“RARE”), the fund’s subadviser. RARE is affiliated with both LMPFA and the fund. The fund will invest at least 80% of its net assets, plus borrowings for investment purposes, if any, in securities that compose its Underlying Index. Securities that compose the Underlying Index include depositary receipts representing securities in the Underlying Index. The Underlying Index is composed of equity securities in developed and developing markets that are included in the MSCI ACWI All Cap Index. Companies in the MSCI ACWI All Cap Index are screened to include only companies within the following Global Industry Classification Standard (GICS) sub-industries and are classified into infrastructure sectors as follows: Utilities Infrastructure Sector Economically Sensitive Infrastructure Sector Electric Utilities Airport Services Gas Utilities Cable & Satellite Independent Power Producers & Energy Traders Highways & Railtracks Multi-Utilities Marine Ports & Services Renewable Electricity Oil & Gas Storage & Transportation Water Utilities Railroads Specialized Real Estate Investment Trusts (“REITs”) The Underlying Index applies multiple screens to select securities that provide investors with exposure to securities that most closely match RARE’s definition of infrastructure. Factors used to select the securities include: Market capitalization and average daily volume Forward looking dividend yields Operating cash flow yield The subadviser believes that companies that score high on the screens applied by the Underlying Index should be considered high quality companies. The infrastructure exposure score is calculated using revenue, earnings, earnings before interest, tax, depreciation and amortization, and similar measures to include only those companies that have more than a 60% exposure to infrastructure, including utilities. The infrastructure exposure score of each company in the Underlying Index will be calculated at least on an annual basis. Each company within the Underlying Index is given a weight based on its market capitalization adjusted by its infrastructure exposure and security price volatility. The weight of each sector in the Underlying Index will range from 40% to 60% and will be adjusted quarterly based on movements in the OECD G7 Leading Indicators Index, which attempts to identify trends in the economic cycle. RARE anticipates that the number of component securities in the Underlying Index will range from 75 to 200. Companies in the Underlying Index are assigned to four regions: Asia Pacific, Emerging Markets, Europe and North America, with no region exceeding 50% of the Underlying Index. A company is assigned to a region based on its listing domicile. A company’s regional economic exposure may be different from its listing domicile. As of December 31, 2019, the Underlying Index consisted of securities from the following 25 countries: Australia, Brazil, Canada, Chile, China (HK Listed), Czech Republic, France, Germany, Hong Kong, Italy, Japan, Luxembourg, Malaysia, Mexico, Netherlands, New Zealand, Portugal, Russia, South Korea, Spain, Switzerland, Taiwan, Thailand, United Kingdom and United States. The countries represented by companies in the Underlying Index may change from time to time due to market conditions. As initially constituted and balanced, no individual security in the Underlying Index will exceed 5%, and no individual security may have a weight of less than 0.10%. The Underlying Index’s securities are reconstituted quarterly and rebalanced quarterly. The Underlying Index is reconstituted on different dates from the MSCI ACWI All Cap Index. The fund’s securities portfolio is rebalanced when the Underlying Index is rebalanced or reconstituted. The composition of the Underlying Index and the fund after reconstitution and rebalancing may fluctuate and exceed the above Underlying Index limitations due to market movements and other factors. The fund may invest up to 20% of its net assets in certain index futures, options, and options on index futures (“Financial Instruments”) related to its Underlying Index and its component securities; cash and cash equivalents; other investment companies, including exchange-traded funds; and in securities and other instruments not included in its Underlying Index but which RARE believes will help the fund track its Underlying Index, including structured instruments such as participation notes and low exercise price warrants or other similar instruments. The fund may invest in Financial Instruments to gain exposure to local markets, as a substitute for buying or selling securities or for cash management purposes. Index investing. The fund uses a “passive” or indexing investment approach to achieve its investment objective. Unlike many investment companies, the fund does not try to outperform its Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the fund will substantially outperform the Underlying Index and also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. RARE may use a representative sampling indexing strategy to manage the fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of the Underlying Index. When representative sampling is used, the securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as return variability, risk, market capitalization, country/region exposures and sector exposures) and fundamental characteristics (such as portfolio yield, price/earnings ratios and price/book ratios) similar to those of the Underlying Index. The fund may or may not hold all of the securities in the Underlying Index. Industry concentration policy. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry to approximately the same extent that the Underlying Index is concentrated in the securities of such particular industry. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry. As of the end of the fund’s fiscal year, the top three industry sectors represented by the fund’s Underlying Index were utilities, industrials and energy. These industry sectors may change over time.
Invest in Legg Mason Global Infrastructure ETF (INFR)
Historical Stock Data for Legg Mason Global Infrastructure ETF (INFR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-15 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 25 |
2025-08-14 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 982 |
2025-08-13 | $26.56 | $26.65 | $26.56 | $26.65 | $26.65 | 713 |
2025-08-12 | $26.45 | $26.51 | $26.45 | $26.51 | $26.51 | 258 |
2025-08-11 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 295 |
2025-08-08 | $26.72 | $26.76 | $26.63 | $26.76 | $26.76 | 1,008 |
2025-08-07 | $26.74 | $26.79 | $26.74 | $26.79 | $26.79 | 359 |
2025-08-06 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 110 |
2025-08-05 | $26.66 | $26.66 | $26.63 | $26.63 | $26.63 | 1,084 |
2025-08-04 | $26.65 | $26.71 | $26.64 | $26.69 | $26.69 | 2,815 |
2025-08-01 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 23 |
2025-07-31 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 55 |
2025-07-30 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 208 |
2025-07-29 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 127 |
2025-07-28 | $26.58 | $26.58 | $26.49 | $26.49 | $26.49 | 305 |
2025-07-25 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 9 |
2025-07-24 | $26.92 | $26.95 | $26.90 | $26.90 | $26.90 | 2,292 |
2025-07-23 | $27.23 | $27.25 | $27.23 | $27.25 | $27.25 | 420 |
2025-07-22 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 34 |
2025-07-21 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 47 |
2025-07-18 | $26.77 | $26.77 | $26.61 | $26.65 | $26.65 | 848 |
2025-07-17 | $26.54 | $26.55 | $26.52 | $26.52 | $26.52 | 999 |
2025-07-16 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 13 |
2025-07-15 | $26.32 | $26.35 | $26.32 | $26.35 | $26.35 | 1,000 |
2025-07-14 | $26.45 | $26.53 | $26.45 | $26.53 | $26.53 | 904 |
2025-07-11 | $26.44 | $26.45 | $26.44 | $26.45 | $26.45 | 215 |
2025-07-10 | $26.59 | $26.62 | $26.59 | $26.62 | $26.62 | 224 |
2025-07-09 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 8 |
2025-07-08 | $26.61 | $26.70 | $26.61 | $26.61 | $26.61 | 742 |
2025-07-07 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 56 |
2025-07-03 | $26.97 | $26.97 | $26.95 | $26.95 | $26.95 | 872 |
2025-07-02 | $26.86 | $26.86 | $26.82 | $26.82 | $26.82 | 738 |
2025-07-01 | $27.15 | $27.22 | $27.12 | $27.22 | $27.22 | 1,107 |
2025-06-30 | $26.84 | $26.92 | $26.84 | $26.92 | $26.92 | 267 |
2025-06-27 | $26.77 | $26.77 | $26.76 | $26.76 | $26.76 | 523 |
2025-06-26 | $26.79 | $26.79 | $26.72 | $26.72 | $26.72 | 240 |
2025-06-25 | $26.55 | $26.55 | $26.45 | $26.45 | $26.45 | 166 |
2025-06-24 | $26.84 | $26.84 | $26.68 | $26.68 | $26.68 | 854 |
2025-06-23 | $26.57 | $26.66 | $26.57 | $26.66 | $26.66 | 482 |
2025-06-20 | $26.29 | $26.29 | $26.24 | $26.24 | $26.24 | 405 |
2025-06-18 | $26.47 | $26.47 | $26.46 | $26.46 | $26.25 | 232 |
2025-06-17 | $26.49 | $26.58 | $26.39 | $26.39 | $26.18 | 1,060 |
2025-06-16 | $26.62 | $26.65 | $26.62 | $26.65 | $26.43 | 175 |
2025-06-13 | $26.61 | $26.72 | $26.55 | $26.55 | $26.34 | 841 |
2025-06-12 | $26.76 | $26.86 | $26.74 | $26.86 | $26.64 | 438 |
2025-06-11 | $26.40 | $26.40 | $26.40 | $26.40 | $26.19 | 27 |
2025-06-10 | $26.42 | $26.54 | $26.42 | $26.54 | $26.33 | 219 |
2025-06-09 | $26.31 | $26.33 | $26.22 | $26.22 | $26.01 | 206 |
2025-06-06 | $26.26 | $26.27 | $26.24 | $26.24 | $26.03 | 217 |
2025-06-05 | $26.30 | $26.40 | $26.30 | $26.40 | $26.19 | 124 |
2025-06-04 | $26.45 | $26.45 | $26.44 | $26.44 | $26.23 | 404 |
2025-06-03 | $26.48 | $26.48 | $26.40 | $26.40 | $26.19 | 414 |
2025-06-02 | $26.54 | $26.74 | $26.53 | $26.74 | $26.52 | 1,631 |
2025-05-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.28 | 164 |
2025-05-29 | $26.23 | $26.35 | $26.23 | $26.26 | $26.05 | 3,366 |
2025-05-28 | $26.22 | $26.26 | $26.22 | $26.26 | $26.05 | 189 |
2025-05-27 | $26.49 | $26.49 | $26.46 | $26.46 | $26.25 | 272 |
2025-05-23 | $26.19 | $26.47 | $26.19 | $26.47 | $26.25 | 375 |
2025-05-22 | $26.07 | $26.22 | $26.07 | $26.22 | $26.01 | 435 |
2025-05-21 | $26.37 | $26.37 | $26.37 | $26.37 | $26.16 | 18 |
2025-05-20 | $26.52 | $26.52 | $26.52 | $26.52 | $26.31 | 106 |
2025-05-19 | $25.96 | $26.17 | $25.96 | $26.17 | $25.96 | 258 |
2025-05-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 37 |
2025-05-15 | $25.58 | $25.66 | $25.50 | $25.66 | $25.66 | 3,333 |
2025-05-14 | $25.28 | $25.28 | $25.19 | $25.26 | $25.26 | 5,132 |
2025-05-13 | $25.15 | $25.25 | $25.14 | $25.24 | $25.24 | 3,421 |
2025-05-12 | $25.20 | $25.20 | $25.09 | $25.09 | $25.09 | 1,695 |
2025-05-09 | $25.69 | $25.77 | $25.67 | $25.77 | $25.77 | 881 |
2025-05-08 | $26.03 | $26.03 | $25.51 | $25.51 | $25.51 | 11,032 |
2025-05-07 | $26.12 | $26.12 | $26.10 | $26.11 | $26.11 | 325 |
2025-05-06 | $26.06 | $26.15 | $26.06 | $26.15 | $26.15 | 417 |
2025-05-05 | $26.06 | $26.08 | $25.99 | $26.08 | $26.08 | 3,370 |
2025-05-02 | $26.00 | $26.05 | $25.97 | $26.02 | $26.02 | 1,368 |
2025-05-01 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 158 |
2025-04-30 | $25.89 | $26.00 | $25.86 | $25.98 | $25.98 | 710 |
2025-04-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 9 |
2025-04-28 | $25.68 | $25.85 | $25.57 | $25.85 | $25.85 | 1,613 |
2025-04-25 | $25.54 | $25.72 | $25.54 | $25.57 | $25.57 | 747 |
2025-04-24 | $25.68 | $25.74 | $25.65 | $25.70 | $25.70 | 1,161 |
2025-04-23 | $25.42 | $25.52 | $25.32 | $25.33 | $25.33 | 3,529 |
2025-04-22 | $25.90 | $25.91 | $25.90 | $25.91 | $25.91 | 483 |
2025-04-21 | $25.54 | $25.55 | $25.12 | $25.31 | $25.31 | 2,660 |
2025-04-17 | $25.48 | $25.68 | $25.48 | $25.49 | $25.49 | 2,687 |
2025-04-16 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 110 |
2025-04-15 | $25.11 | $25.20 | $25.06 | $25.06 | $25.06 | 3,419 |
2025-04-14 | $24.62 | $24.85 | $24.62 | $24.77 | $24.77 | 1,847 |
2025-04-11 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 73 |
2025-04-10 | $23.86 | $24.09 | $23.70 | $24.09 | $24.09 | 23,940 |
2025-04-09 | $22.94 | $24.21 | $22.90 | $24.21 | $24.21 | 35,022 |
2025-04-08 | $23.05 | $23.05 | $22.89 | $22.89 | $22.89 | 756 |
2025-04-07 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 251 |
2025-04-04 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 124 |
2025-04-03 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 13 |
2025-04-02 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
2025-04-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1 |
2025-03-31 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 90 |
2025-03-28 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 90 |
2025-03-27 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 201 |
2025-03-26 | $23.74 | $23.74 | $23.72 | $23.72 | $23.72 | 201 |
2025-03-25 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 29 |
2025-03-24 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 6 |
2025-03-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
2025-03-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 437 |
2025-03-19 | $23.88 | $23.90 | $23.88 | $23.90 | $23.90 | 437 |
2025-03-18 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 71 |
2025-03-17 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 117 |
2025-03-14 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 40 |
2025-03-13 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 40 |
2025-03-12 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 85 |
2025-03-11 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 46 |
2025-03-10 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 116 |
2025-03-07 | $23.37 | $23.43 | $23.37 | $23.38 | $23.38 | 604 |
2025-03-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 62 |
2025-03-05 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 18 |
2025-03-04 | $23.12 | $23.27 | $23.12 | $23.27 | $23.27 | 100 |
2025-03-03 | $22.91 | $22.95 | $22.91 | $22.95 | $22.95 | 181 |
2025-02-28 | $22.78 | $22.97 | $22.78 | $22.97 | $22.97 | 102 |
2025-02-27 | $22.89 | $22.90 | $22.71 | $22.71 | $22.71 | 220 |
2025-02-26 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 7 |
2025-02-25 | $23.03 | $23.16 | $23.03 | $23.16 | $23.16 | 984 |
2025-02-24 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 82 |
2025-02-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 91 |
2025-02-20 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 5 |
2025-02-19 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 74 |
2025-02-18 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 7 |
2025-02-14 | $22.82 | $22.82 | $22.72 | $22.72 | $22.72 | 756 |
2025-02-13 | $22.58 | $22.66 | $22.58 | $22.66 | $22.66 | 221 |
2025-02-12 | $22.37 | $22.47 | $22.37 | $22.47 | $22.47 | 225 |
2025-02-11 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 20 |
2025-02-10 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 21 |
2025-02-07 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1 |
2025-02-06 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 10 |
2025-02-05 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 25 |
2025-02-04 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 11 |
2025-02-03 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 32 |
2025-01-31 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 5 |
2025-01-30 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 17 |
2025-01-29 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 62 |
2025-01-28 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 62 |
2025-01-27 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 42 |
2025-01-24 | $22.27 | $22.27 | $22.17 | $22.17 | $22.17 | 200 |
2025-01-23 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 1 |
2025-01-22 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 55 |
2025-01-21 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 8 |
2025-01-17 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 1 |
2025-01-16 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 798 |
2025-01-15 | $22.09 | $22.09 | $22.01 | $22.01 | $22.01 | 798 |
2025-01-14 | $21.59 | $21.64 | $21.59 | $21.64 | $21.64 | 107 |
2025-01-13 | $21.48 | $21.55 | $21.48 | $21.55 | $21.55 | 203 |
2025-01-10 | $21.69 | $21.69 | $21.65 | $21.65 | $21.65 | 805 |
2025-01-08 | $22.24 | $22.25 | $22.24 | $22.25 | $22.25 | 104 |
2025-01-07 | $22.56 | $22.56 | $22.53 | $22.53 | $22.53 | 530 |
2025-01-06 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1 |
2025-01-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 2 |
2025-01-02 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 2 |
2024-12-31 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 14 |
2024-12-30 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 19 |
2024-12-27 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 7 |
2024-12-26 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 8 |
2024-12-24 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
2024-12-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 14,894 |
2024-12-20 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 8 |
2024-12-19 | $22.80 | $22.80 | $22.80 | $22.80 | $22.46 | 58 |
2024-12-18 | $22.69 | $22.69 | $22.69 | $22.69 | $22.35 | 4 |
2024-12-17 | $23.30 | $23.40 | $23.30 | $23.40 | $23.40 | 267 |
2024-12-16 | $23.60 | $23.60 | $23.46 | $23.46 | $23.46 | 138 |
2024-12-13 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 43 |
2024-12-12 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
2024-12-11 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 42 |
2024-12-10 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 42 |
2024-12-09 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 8 |
2024-12-06 | $24.40 | $24.40 | $24.20 | $24.20 | $24.20 | 128 |
2024-12-05 | $24.44 | $24.44 | $24.41 | $24.41 | $24.41 | 133 |
2024-12-04 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 6 |
2024-12-03 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 8 |
2024-12-02 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 3 |
2024-11-29 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 2 |
2024-11-27 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
2024-11-26 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1 |
2024-11-25 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1 |
2024-11-22 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 10 |
2024-11-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 10 |
2024-11-20 | $24.14 | $24.14 | $24.13 | $24.13 | $24.13 | 102 |
2024-11-19 | $24.21 | $24.21 | $24.18 | $24.18 | $24.18 | 100 |
2024-11-18 | $24.05 | $24.07 | $24.05 | $24.07 | $24.07 | 273 |
2024-11-15 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 207 |
2024-11-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 2 |
2024-11-13 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 1 |
2024-11-12 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1 |
2024-11-11 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 32 |
2024-11-08 | $24.24 | $24.25 | $24.24 | $24.25 | $24.25 | 127 |
2024-11-07 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 37 |
2024-11-06 | $24.04 | $24.10 | $24.04 | $24.10 | $24.10 | 400 |
2024-11-05 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 1 |
2024-11-04 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 27 |
2024-11-01 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
2024-10-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 401 |
2024-10-30 | $24.74 | $24.76 | $24.74 | $24.76 | $24.76 | 401 |
2024-10-29 | $24.87 | $24.87 | $24.83 | $24.83 | $24.83 | 310 |
2024-10-28 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 1 |
2024-10-25 | $25.23 | $25.23 | $25.05 | $25.05 | $25.05 | 1,463 |
2024-10-24 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 15 |
2024-10-23 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 5 |
2024-10-22 | $25.47 | $25.47 | $25.38 | $25.38 | $25.38 | 783 |
2024-10-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 3 |
2024-10-18 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 1 |
2024-10-17 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 2 |
2024-10-16 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 9 |
2024-10-15 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 20 |
2024-10-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 20 |
2024-10-11 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 11 |
2024-10-10 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 25 |
2024-10-09 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 6 |
2024-10-08 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 627 |
2024-10-07 | $26.42 | $26.42 | $25.23 | $25.23 | $25.23 | 627 |
2024-10-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 9 |
2024-10-03 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 1 |
2024-10-02 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 7 |
2024-10-01 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 6 |
2024-09-30 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 2 |
2024-09-27 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 3 |
2024-09-26 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 2 |
2024-09-25 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 1 |
2024-09-24 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 1 |
2024-09-23 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 11 |
2024-09-20 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 3 |
2024-09-19 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 1 |
2024-09-18 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 110 |
2024-09-17 | $26.52 | $26.52 | $26.50 | $26.50 | $26.50 | 110 |
2024-09-16 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 1 |
2024-09-13 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 1 |
2024-09-12 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 10 |
2024-09-11 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 4 |
2024-09-10 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 3 |
2024-09-09 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 6 |
2024-09-06 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 13 |
2024-09-05 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
2024-09-04 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 14 |
2024-09-03 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 14 |
2024-08-30 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 2 |
2024-08-29 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 3 |
2024-08-28 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 3 |
2024-08-27 | $25.53 | $25.53 | $25.46 | $25.46 | $25.46 | 305 |
2024-08-26 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 5 |
2024-08-23 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 1 |
2024-08-22 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 301 |
2024-08-21 | $25.15 | $25.15 | $25.09 | $25.14 | $25.14 | 301 |
2024-08-20 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 3 |
2024-08-19 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 3,758 |
2024-08-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 3 |
2024-08-15 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 19 |
2024-08-14 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
2024-08-13 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 4 |
2024-08-12 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 4 |
2024-08-09 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 1 |
2024-08-08 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 19 |
2024-08-07 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1 |
2024-08-06 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 28 |
2024-08-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 22 |
2024-08-02 | $25.11 | $25.21 | $25.11 | $25.21 | $25.21 | 205 |
2024-08-01 | $24.65 | $24.71 | $24.65 | $24.68 | $24.68 | 547 |
2024-07-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2 |
2024-07-30 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1 |
2024-07-29 | $24.64 | $24.64 | $24.62 | $24.62 | $24.62 | 458 |
2024-07-26 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 41 |
2024-07-25 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 32 |
2024-07-24 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 2 |
2024-07-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 2 |
2024-07-22 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 7 |
2024-07-19 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 3 |
2024-07-18 | $24.46 | $24.46 | $24.36 | $24.36 | $24.36 | 200 |
2024-07-17 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 2 |
2024-07-16 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 3 |
2024-07-15 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 4 |
2024-07-12 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 3 |
2024-07-11 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1 |
2024-07-10 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 6 |
2024-07-09 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 6 |
2024-07-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 52 |
2024-07-05 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 5 |
2024-07-03 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 3 |
2024-07-02 | $23.03 | $23.04 | $22.97 | $23.04 | $23.04 | 806 |
2024-07-01 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 33 |
2024-06-28 | $23.20 | $23.20 | $23.13 | $23.13 | $23.13 | 440 |
2024-06-27 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 57 |
2024-06-26 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 6 |
2024-06-25 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1 |
2024-06-24 | $23.44 | $23.54 | $23.44 | $23.54 | $23.54 | 124 |
2024-06-21 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 30 |
2024-06-20 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 88 |
2024-06-18 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 26 |
2024-06-17 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 5 |
2024-06-14 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 2 |
2024-06-13 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 2 |
2024-06-12 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 9 |
2024-06-11 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 3 |
2024-06-10 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 7 |
2024-06-07 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 16 |
2024-06-06 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 16 |
2024-06-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2 |
2024-06-04 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 17 |
2024-06-03 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 17 |
2024-05-31 | $24.42 | $24.42 | $24.40 | $24.40 | $24.40 | 124 |
2024-05-30 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 84 |
2024-05-29 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 61 |
2024-05-28 | $24.17 | $24.17 | $24.05 | $24.05 | $24.05 | 360 |
2024-05-24 | $24.08 | $24.08 | $24.03 | $24.03 | $24.03 | 153 |
2024-05-23 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 3 |
2024-05-22 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 2 |
2024-05-21 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 2 |
2024-05-20 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 3 |
2024-05-17 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1 |
2024-05-16 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 2 |
2024-05-15 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 52 |
2024-05-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 10 |
2024-05-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 3 |
2024-05-10 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 10 |
2024-05-09 | $24.30 | $24.57 | $24.30 | $24.57 | $24.57 | 158 |
2024-05-08 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 132 |
2024-05-07 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 132 |
2024-05-06 | $24.04 | $24.05 | $24.02 | $24.02 | $24.02 | 902 |
2024-05-03 | $23.81 | $23.92 | $23.81 | $23.92 | $23.92 | 861 |
2024-05-02 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 26 |
2024-05-01 | $23.34 | $23.34 | $23.23 | $23.23 | $23.23 | 984 |
2024-04-30 | $23.17 | $23.17 | $22.98 | $22.98 | $22.98 | 207 |
2024-04-29 | $23.20 | $23.33 | $23.20 | $23.33 | $23.33 | 325 |
2024-04-26 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 2 |
2024-04-25 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 103 |
2024-04-24 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 103 |
2024-04-23 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 2 |
2024-04-22 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 2 |
2024-04-19 | $22.83 | $22.93 | $22.83 | $22.88 | $22.88 | 2,059 |
2024-04-18 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 5 |
2024-04-17 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 20 |
2024-04-16 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 20 |
2024-04-15 | $22.60 | $22.66 | $22.60 | $22.66 | $22.66 | 541 |
2024-04-12 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
2024-04-11 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 7 |
2024-04-10 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 7 |
2024-04-09 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 16 |
2024-04-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 6 |
2024-04-05 | $23.35 | $23.39 | $23.35 | $23.39 | $23.39 | 434 |
2024-04-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 11 |
2024-04-03 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 15 |
2024-04-02 | $23.52 | $23.59 | $23.52 | $23.58 | $23.58 | 3,161 |
2024-04-01 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 6 |
2024-03-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 6 |
2024-03-27 | $23.78 | $23.93 | $23.78 | $23.93 | $23.93 | 247 |
2024-03-26 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 122 |
2024-03-25 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 52 |
2024-03-22 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 52 |
2024-03-21 | $23.78 | $23.81 | $23.64 | $23.64 | $23.64 | 752 |
2024-03-20 | $23.63 | $23.81 | $23.63 | $23.81 | $23.81 | 501 |
2024-03-19 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 1 |
2024-03-18 | $23.50 | $23.50 | $23.40 | $23.40 | $23.40 | 140 |
2024-03-15 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 2 |
2024-03-14 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
2024-03-13 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 4 |
2024-03-12 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 4 |
2024-03-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
2024-03-08 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 2 |
2024-03-07 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 73 |
2024-03-06 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 73 |
2024-03-05 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 3 |
2024-03-04 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 10 |
2024-03-01 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 2 |
2024-02-29 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 10 |
2024-02-28 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 15 |
2024-02-27 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 1 |
2024-02-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 9 |
2024-02-23 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
2024-02-22 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
2024-02-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 7 |
2024-02-20 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 7 |
2024-02-16 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 15 |
2024-02-15 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 5 |
2024-02-14 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 32 |
2024-02-13 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 10 |
2024-02-12 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 2 |
2024-02-09 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 2 |
2024-02-08 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 2 |
2024-02-07 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 23 |
2024-02-06 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 23 |
2024-02-05 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 22 |
2024-02-02 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 2 |
2024-02-01 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 2 |
2024-01-31 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
2024-01-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 11 |
2024-01-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 11 |
2024-01-26 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 400 |
2024-01-25 | $23.68 | $23.75 | $23.68 | $23.75 | $23.75 | 400 |
2024-01-24 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 2 |
2024-01-23 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 3 |
2024-01-22 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 22 |
2024-01-19 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 3 |
2024-01-18 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 4 |
2024-01-17 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 10 |
2024-01-16 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 13 |
2024-01-12 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1 |
2024-01-11 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 10 |
2024-01-10 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 6 |
2024-01-09 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 58 |
2024-01-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 2 |
2024-01-05 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 19 |
2024-01-04 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 19 |
2024-01-03 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 16 |
2024-01-02 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 2 |
2023-12-29 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 39 |
2023-12-28 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 12 |
2023-12-27 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 17 |
2023-12-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,800 |
2023-12-22 | $24.63 | $24.63 | $24.59 | $24.59 | $24.59 | 1,800 |
2023-12-21 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 4 |
2023-12-20 | $24.56 | $24.56 | $24.20 | $24.20 | $24.20 | 202 |
2023-12-19 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 80 |
2023-12-18 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 15 |
2023-12-15 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 3 |
2023-12-14 | $25.51 | $25.51 | $25.31 | $25.31 | $24.80 | 630 |
2023-12-13 | $25.13 | $25.13 | $25.13 | $25.13 | $24.62 | 159 |
2023-12-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.01 | 159 |
2023-12-11 | $24.53 | $24.53 | $24.53 | $24.53 | $24.03 | 6 |
2023-12-08 | $24.52 | $24.65 | $24.52 | $24.65 | $24.15 | 5,413 |
2023-12-07 | $24.55 | $24.55 | $24.55 | $24.55 | $24.05 | 0 |
2023-12-06 | $24.40 | $24.40 | $24.40 | $24.40 | $23.90 | 0 |
2023-12-05 | $24.21 | $24.21 | $24.21 | $24.21 | $23.72 | 241 |
2023-12-04 | $24.22 | $24.22 | $24.17 | $24.17 | $23.68 | 241 |
2023-12-01 | $24.37 | $24.37 | $24.37 | $24.37 | $23.88 | 12 |
2023-11-30 | $24.01 | $24.01 | $24.01 | $24.01 | $23.53 | 17 |
2023-11-29 | $24.10 | $24.10 | $24.10 | $24.10 | $23.61 | 0 |
2023-11-28 | $24.08 | $24.08 | $24.08 | $24.08 | $23.60 | 1 |
2023-11-27 | $24.02 | $24.02 | $24.02 | $24.02 | $23.53 | 1 |
2023-11-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.51 | 1 |
2023-11-22 | $23.85 | $23.85 | $23.85 | $23.85 | $23.37 | 1 |
2023-11-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.31 | 2 |
2023-11-20 | $23.86 | $23.86 | $23.86 | $23.86 | $23.37 | 262 |
2023-11-17 | $23.78 | $23.78 | $23.78 | $23.78 | $23.30 | 3 |
2023-11-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.12 | 2 |
2023-11-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.02 | 6 |
2023-11-14 | $23.56 | $23.56 | $23.56 | $23.56 | $23.08 | 2 |
2023-11-13 | $22.67 | $22.67 | $22.67 | $22.67 | $22.21 | 2 |
2023-11-10 | $22.76 | $22.76 | $22.76 | $22.76 | $22.30 | 1 |
2023-11-09 | $22.54 | $22.54 | $22.54 | $22.54 | $22.09 | 1 |
2023-11-08 | $22.74 | $22.74 | $22.74 | $22.74 | $22.28 | 7 |
2023-11-07 | $22.88 | $22.88 | $22.88 | $22.88 | $22.42 | 2 |
2023-11-06 | $22.97 | $22.97 | $22.97 | $22.97 | $22.51 | 4 |
2023-11-03 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 6 |
2023-11-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 2 |
2023-11-01 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 4 |
2023-10-31 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 1 |
2023-10-30 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 1 |
2023-10-27 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1 |
2023-10-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1 |
2023-10-25 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 1 |
2023-10-24 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
2023-10-23 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 196 |
2023-10-20 | $21.56 | $21.56 | $21.49 | $21.49 | $21.49 | 196 |
2023-10-19 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
2023-10-18 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 3 |
2023-10-17 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 3 |
2023-10-16 | $22.07 | $22.10 | $22.05 | $22.05 | $22.05 | 2,003 |
2023-10-13 | $21.86 | $21.86 | $21.79 | $21.79 | $21.79 | 707 |
2023-10-12 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 1 |
2023-10-11 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 1 |
2023-10-10 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
2023-10-09 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 2 |
2023-10-06 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 2 |
2023-10-05 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 1,799 |
2023-10-04 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 4 |
2023-10-03 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 3 |
2023-10-02 | $21.46 | $21.50 | $21.46 | $21.50 | $21.50 | 164 |
2023-09-29 | $22.31 | $22.31 | $22.21 | $22.21 | $22.21 | 1,082 |
2023-09-28 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 2 |
2023-09-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 7 |
2023-09-26 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 40 |
2023-09-25 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 3 |
2023-09-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1 |
2023-09-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 424 |
2023-09-20 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 10 |
2023-09-19 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 10 |
2023-09-18 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 2 |
2023-09-15 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 1 |
2023-09-14 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 1 |
2023-09-13 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 48 |
2023-09-12 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1 |
2023-09-11 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1 |
2023-09-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
2023-09-07 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 5 |
2023-09-06 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 5 |
2023-09-05 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
2023-09-01 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 20 |
2023-08-31 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 15 |
2023-08-30 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 15 |
2023-08-29 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 4 |
2023-08-28 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 3 |
2023-08-25 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 926 |
2023-08-24 | $23.88 | $23.90 | $23.80 | $23.83 | $23.83 | 926 |
2023-08-23 | $23.98 | $23.98 | $23.91 | $23.97 | $23.97 | 4,240 |
2023-08-22 | $23.62 | $23.65 | $23.58 | $23.65 | $23.65 | 4,243 |
2023-08-21 | $23.59 | $23.63 | $23.52 | $23.63 | $23.63 | 3,542 |
2023-08-18 | $23.72 | $23.73 | $23.70 | $23.73 | $23.73 | 286,500 |
2023-08-17 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 4 |
2023-08-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 3 |
2023-08-15 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 3 |
2023-08-14 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 3 |
2023-08-11 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 1 |
2023-08-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
2023-08-09 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
2023-08-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
2023-08-07 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
2023-08-04 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 25 |
2023-08-03 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 25 |
2023-08-02 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 2 |
2023-08-01 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 5 |
2023-07-31 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 2 |
2023-07-28 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1 |
2023-07-27 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 7 |
2023-07-26 | $25.89 | $25.89 | $25.86 | $25.86 | $25.86 | 101 |
2023-07-25 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 17 |
2023-07-24 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 4 |
2023-07-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 4 |
2023-07-20 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 4 |
2023-07-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 36 |
2023-07-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 9 |
2023-07-17 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 4 |
2023-07-14 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 15 |
2023-07-13 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 22 |
2023-07-12 | $25.66 | $25.66 | $25.60 | $25.60 | $25.60 | 100 |
2023-07-11 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 3 |
2023-07-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
2023-07-07 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 701 |
2023-07-06 | $25.09 | $25.09 | $25.06 | $25.06 | $25.06 | 701 |
2023-07-05 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 3 |
2023-07-03 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 2 |
2023-06-30 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 2 |
2023-06-29 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 46 |
2023-06-28 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 2 |
2023-06-27 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 101 |
2023-06-26 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 74 |
2023-06-23 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 74 |
2023-06-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 54 |
2023-06-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 2 |
2023-06-20 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 51 |
2023-06-16 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 51 |
2023-06-15 | $26.08 | $26.08 | $26.08 | $26.08 | $25.83 | 9 |
2023-06-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.59 | 1 |
2023-06-13 | $25.73 | $25.73 | $25.73 | $25.73 | $25.48 | 7 |
2023-06-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.55 | 110 |
2023-06-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.50 | 59 |
2023-06-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.55 | 7 |
2023-06-07 | $25.55 | $25.55 | $25.55 | $25.55 | $25.30 | 1 |
2023-06-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.36 | 1 |
2023-06-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.20 | 73 |
2023-06-02 | $25.52 | $25.52 | $25.52 | $25.52 | $25.27 | 102 |
2023-06-01 | $25.41 | $25.41 | $25.41 | $25.41 | $25.16 | 1 |
2023-05-31 | $25.18 | $25.18 | $25.18 | $25.18 | $24.94 | 1 |
2023-05-30 | $25.16 | $25.16 | $25.16 | $25.16 | $24.92 | 1 |
2023-05-26 | $25.16 | $25.16 | $25.14 | $25.14 | $24.90 | 131 |
2023-05-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.76 | 14 |
2023-05-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.04 | 2 |
2023-05-23 | $25.68 | $25.68 | $25.52 | $25.52 | $25.27 | 204 |
2023-05-22 | $25.86 | $25.87 | $25.84 | $25.84 | $25.59 | 486 |
2023-05-19 | $25.74 | $25.76 | $25.74 | $25.76 | $25.51 | 395 |
2023-05-18 | $25.71 | $25.71 | $25.71 | $25.71 | $25.46 | 5 |
2023-05-17 | $26.09 | $26.11 | $26.04 | $26.08 | $25.83 | 3,548 |
2023-05-16 | $26.05 | $26.05 | $26.05 | $26.05 | $25.80 | 286 |
2023-05-15 | $26.31 | $26.33 | $26.31 | $26.33 | $26.07 | 286 |
2023-05-12 | $26.34 | $26.34 | $26.34 | $26.34 | $26.08 | 20 |
2023-05-11 | $26.16 | $26.16 | $26.16 | $26.16 | $25.90 | 20 |
2023-05-10 | $26.17 | $26.31 | $26.17 | $26.31 | $26.06 | 100 |
2023-05-09 | $26.28 | $26.28 | $26.26 | $26.26 | $26.00 | 100 |
2023-05-08 | $26.31 | $26.31 | $26.31 | $26.31 | $26.06 | 10 |
2023-05-05 | $26.27 | $26.37 | $26.27 | $26.37 | $26.11 | 145 |
2023-05-04 | $26.03 | $26.13 | $26.03 | $26.13 | $25.87 | 1,282 |
2023-05-03 | $26.08 | $26.08 | $25.99 | $25.99 | $25.74 | 180 |
2023-05-02 | $25.90 | $25.90 | $25.90 | $25.90 | $25.65 | 52 |
2023-05-01 | $26.22 | $26.22 | $26.22 | $26.22 | $25.97 | 25 |
2023-04-28 | $26.13 | $26.22 | $26.13 | $26.22 | $25.96 | 353 |
2023-04-27 | $26.02 | $26.21 | $26.02 | $26.21 | $25.96 | 520 |
2023-04-26 | $25.96 | $25.96 | $25.96 | $25.96 | $25.71 | 0 |
2023-04-25 | $26.02 | $26.02 | $26.02 | $26.02 | $25.77 | 264 |
2023-04-24 | $26.35 | $26.35 | $26.29 | $26.29 | $26.03 | 264 |
2023-04-21 | $26.19 | $26.19 | $26.19 | $26.19 | $25.94 | 20 |
2023-04-20 | $25.99 | $25.99 | $25.99 | $25.99 | $25.74 | 963 |
2023-04-19 | $25.98 | $25.99 | $25.96 | $25.96 | $25.70 | 963 |
2023-04-18 | $25.86 | $25.86 | $25.86 | $25.86 | $25.61 | 0 |
2023-04-17 | $25.89 | $25.89 | $25.89 | $25.89 | $25.64 | 51 |
2023-04-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.55 | 51 |
2023-04-13 | $26.24 | $26.24 | $26.24 | $26.24 | $25.98 | 78 |
2023-04-12 | $26.05 | $26.05 | $26.05 | $26.05 | $25.79 | 78 |
2023-04-11 | $25.89 | $25.89 | $25.89 | $25.89 | $25.64 | 104 |
2023-04-10 | $25.94 | $25.94 | $25.93 | $25.93 | $25.68 | 104 |
2023-04-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.70 | 0 |
2023-04-05 | $25.73 | $25.73 | $25.73 | $25.73 | $25.48 | 0 |
2023-04-04 | $25.42 | $25.42 | $25.42 | $25.42 | $25.17 | 527 |
2023-04-03 | $25.30 | $25.31 | $25.27 | $25.31 | $25.07 | 527 |
2023-03-31 | $25.31 | $25.31 | $25.28 | $25.30 | $25.06 | 200 |
2023-03-30 | $25.27 | $25.27 | $25.23 | $25.23 | $24.99 | 361 |
2023-03-29 | $24.86 | $24.92 | $24.86 | $24.92 | $24.67 | 150 |
2023-03-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.36 | 21 |
2023-03-27 | $24.65 | $24.65 | $24.58 | $24.58 | $24.34 | 408 |
2023-03-24 | $24.04 | $24.33 | $24.04 | $24.33 | $24.33 | 120 |
2023-03-23 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 2 |
2023-03-22 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 2 |
2023-03-21 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 12 |
2023-03-20 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 12 |
2023-03-17 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 2 |
2023-03-16 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1 |
2023-03-15 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 3 |
2023-03-14 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 20 |
2023-03-13 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 20 |
2023-03-10 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 25 |
2023-03-09 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 31 |
2023-03-08 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 11 |
2023-03-07 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 215 |
2023-03-06 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 27 |
2023-03-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 43 |
2023-03-02 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 30 |
2023-03-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 61 |
2023-02-28 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 84 |
2023-02-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 138 |
2023-02-24 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 1 |
2023-02-23 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 58 |
2023-02-22 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 35 |
2023-02-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 10 |
2023-02-17 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 1 |
2023-02-16 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 1 |
2023-02-15 | $24.77 | $24.87 | $24.77 | $24.87 | $24.87 | 486 |
2023-02-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
2023-02-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 8 |
2023-02-10 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 8 |
2023-02-09 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
2023-02-08 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 1 |
2023-02-07 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1 |
2023-02-06 | $24.92 | $24.95 | $24.92 | $24.95 | $24.95 | 160 |
2023-02-03 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 1 |
2023-02-02 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
2023-02-01 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 1 |
2023-01-31 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 1 |
2023-01-30 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 5 |
2023-01-27 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
2023-01-26 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
2023-01-25 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
2023-01-24 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
2023-01-23 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 1 |
2023-01-20 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 1 |
2023-01-19 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
2023-01-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 21 |
2023-01-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 21 |
2023-01-13 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
2023-01-12 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
2023-01-11 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 140 |
2023-01-10 | $24.78 | $24.85 | $24.78 | $24.85 | $24.85 | 140 |
2023-01-09 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 307 |
2023-01-06 | $24.75 | $24.77 | $24.74 | $24.74 | $24.74 | 307 |
2023-01-05 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 7 |
2023-01-04 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 6 |
2023-01-03 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 6 |
2022-12-30 | $24.20 | $24.20 | $24.19 | $24.19 | $24.19 | 500 |
2022-12-29 | $24.50 | $24.50 | $24.44 | $24.44 | $24.44 | 101 |
2022-12-28 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 251 |
2022-12-27 | $24.41 | $24.41 | $24.27 | $24.27 | $24.27 | 251 |
2022-12-23 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 109 |
2022-12-22 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 109 |
2022-12-21 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
2022-12-20 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 50,045 |
2022-12-19 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 50,045 |
2022-12-16 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 3,728 |
2022-01-27 | $31.85 | $32.09 | $31.85 | $31.99 | $31.99 | 3,728 |
2022-01-26 | $32.12 | $32.12 | $31.99 | $32.02 | $32.02 | 1,702 |
2022-01-25 | $32.00 | $32.03 | $31.99 | $32.03 | $32.03 | 1,295 |
2022-01-24 | $31.75 | $31.96 | $31.58 | $31.65 | $31.65 | 3,763 |
2022-01-21 | $32.12 | $32.25 | $32.07 | $32.15 | $32.02 | 3,788 |
2022-01-20 | $32.29 | $32.29 | $31.87 | $31.95 | $31.82 | 3,553 |
2022-01-19 | $32.11 | $32.15 | $31.78 | $31.91 | $31.78 | 3,837 |
2022-01-18 | $32.16 | $32.16 | $31.76 | $31.76 | $31.63 | 1,737 |
2022-01-14 | $32.22 | $32.22 | $32.22 | $32.22 | $32.09 | 26 |
2022-01-13 | $32.22 | $32.22 | $32.22 | $32.22 | $32.09 | 20 |
2022-01-12 | $32.22 | $32.22 | $32.22 | $32.22 | $32.09 | 326 |
2022-01-11 | $31.87 | $32.03 | $31.87 | $32.03 | $31.89 | 161 |
2022-01-10 | $31.76 | $31.95 | $31.76 | $31.95 | $31.82 | 1,221 |
2022-01-07 | $31.91 | $31.91 | $31.91 | $31.91 | $31.78 | 156 |
2022-01-06 | $31.95 | $32.05 | $31.92 | $31.98 | $31.85 | 1,436 |
2022-01-05 | $32.22 | $32.22 | $31.98 | $31.98 | $31.85 | 258 |
2022-01-04 | $32.10 | $32.27 | $32.10 | $32.17 | $32.04 | 1,221 |
2022-01-03 | $31.96 | $31.96 | $31.96 | $31.96 | $31.83 | 296 |
2021-12-31 | $32.05 | $32.11 | $32.05 | $32.11 | $31.98 | 371 |
2021-12-30 | $32.06 | $32.06 | $32.06 | $32.06 | $31.93 | 92 |
2021-12-29 | $32.09 | $32.09 | $32.06 | $32.06 | $31.93 | 221 |
2021-12-28 | $31.91 | $31.91 | $31.90 | $31.90 | $31.77 | 224 |
2021-12-27 | $31.68 | $31.68 | $31.68 | $31.68 | $31.55 | 172 |
2021-12-23 | $31.70 | $31.70 | $31.60 | $31.70 | $31.47 | 3,668 |
2021-12-22 | $31.43 | $31.43 | $31.43 | $31.43 | $31.20 | 228 |
2021-12-21 | $30.97 | $30.97 | $30.97 | $30.97 | $30.75 | 21 |
2021-12-20 | $31.22 | $31.29 | $30.90 | $30.97 | $30.75 | 2,474 |
2021-12-17 | $31.08 | $31.38 | $31.08 | $31.08 | $30.86 | 4,325 |
2021-12-16 | $31.59 | $31.66 | $31.37 | $31.47 | $31.24 | 4,185 |
2021-12-15 | $31.14 | $31.20 | $31.14 | $31.20 | $30.97 | 496 |
2021-12-14 | $30.88 | $31.11 | $30.77 | $31.10 | $30.88 | 2,893 |
2021-12-13 | $31.18 | $31.18 | $30.97 | $31.02 | $30.80 | 1,739 |
2021-12-10 | $31.07 | $31.42 | $30.84 | $31.42 | $31.19 | 1,782 |
2021-12-09 | $31.31 | $31.31 | $31.23 | $31.23 | $31.00 | 1,029 |
2021-12-08 | $31.48 | $31.48 | $31.04 | $31.44 | $31.21 | 2,361 |
2021-12-07 | $31.37 | $31.37 | $31.37 | $31.37 | $31.14 | 401 |
2021-12-06 | $30.73 | $31.20 | $30.63 | $31.20 | $30.97 | 2,724 |
2021-12-03 | $30.61 | $30.61 | $30.61 | $30.61 | $30.39 | 73 |
2021-12-02 | $30.66 | $30.75 | $30.61 | $30.61 | $30.39 | 1,824 |
2021-12-01 | $30.38 | $30.56 | $30.25 | $30.25 | $30.03 | 2,528 |
2021-11-30 | $30.78 | $30.78 | $30.45 | $30.45 | $30.23 | 1,463 |
2021-11-29 | $30.89 | $30.89 | $30.89 | $30.89 | $30.67 | 727 |
2021-11-26 | $30.80 | $30.96 | $30.80 | $30.96 | $30.74 | 844 |
2021-11-24 | $31.19 | $31.23 | $31.09 | $31.20 | $30.97 | 5,674 |
2021-11-23 | $31.04 | $31.04 | $31.04 | $31.04 | $30.82 | 174 |
2021-11-22 | $31.07 | $31.21 | $31.03 | $31.04 | $30.82 | 1,896 |
2021-11-19 | $31.10 | $31.10 | $30.98 | $31.05 | $30.82 | 710 |
2021-11-18 | $31.25 | $31.25 | $31.22 | $31.22 | $31.00 | 695 |
2021-11-17 | $31.67 | $31.67 | $31.19 | $31.19 | $30.96 | 480 |
2021-11-16 | $31.35 | $31.35 | $31.31 | $31.31 | $31.09 | 638 |
2021-11-15 | $31.54 | $31.54 | $31.46 | $31.46 | $31.23 | 1,201 |
2021-11-12 | $31.39 | $31.46 | $31.39 | $31.46 | $31.23 | 382 |
2021-11-11 | $31.53 | $31.53 | $31.43 | $31.48 | $31.25 | 1,896 |
2021-11-10 | $31.72 | $31.72 | $31.57 | $31.57 | $31.34 | 1,446 |
2021-11-09 | $31.57 | $31.64 | $31.57 | $31.64 | $31.41 | 460 |
2021-11-08 | $32.35 | $32.35 | $31.64 | $31.69 | $31.46 | 5,400 |
2021-11-05 | $31.69 | $31.76 | $31.62 | $31.76 | $31.53 | 2,073 |
2021-11-04 | $31.73 | $31.73 | $31.46 | $31.51 | $31.28 | 778 |
2021-11-03 | $31.61 | $31.77 | $31.51 | $31.77 | $31.54 | 797 |
2021-11-02 | $31.75 | $31.81 | $31.65 | $31.74 | $31.51 | 11,385 |
2021-11-01 | $31.74 | $31.83 | $31.70 | $31.83 | $31.60 | 1,839 |
2021-10-29 | $31.82 | $31.85 | $31.59 | $31.85 | $31.62 | 5,544 |
2021-10-28 | $31.78 | $31.91 | $31.71 | $31.91 | $31.68 | 1,536 |
2021-10-27 | $31.81 | $31.81 | $31.67 | $31.71 | $31.48 | 1,455 |
2021-10-26 | $31.49 | $31.49 | $31.49 | $31.49 | $31.26 | 249 |
2021-10-25 | $31.56 | $31.68 | $31.53 | $31.54 | $31.31 | 3,542 |
2021-10-22 | $31.71 | $31.71 | $31.65 | $31.65 | $31.42 | 696 |
2021-10-21 | $31.59 | $31.59 | $31.53 | $31.53 | $31.30 | 546 |
2021-10-20 | $31.49 | $31.57 | $31.49 | $31.57 | $31.34 | 241 |
2021-10-19 | $31.11 | $31.18 | $31.09 | $31.18 | $30.95 | 938 |
2021-10-18 | $30.98 | $30.98 | $30.82 | $30.90 | $30.68 | 1,306 |
2021-10-15 | $30.99 | $31.11 | $30.84 | $31.04 | $30.82 | 1,889 |
2021-10-14 | $31.06 | $31.06 | $30.92 | $30.92 | $30.70 | 4,421 |
2021-10-13 | $30.12 | $30.12 | $30.12 | $30.12 | $29.91 | 146 |
2021-10-12 | $30.12 | $30.12 | $30.06 | $30.12 | $29.91 | 424 |
2021-10-11 | $30.42 | $30.42 | $30.42 | $30.42 | $30.20 | 101 |
2021-10-08 | $30.05 | $30.42 | $30.05 | $30.42 | $30.20 | 1,803 |
2021-10-07 | $30.40 | $30.40 | $30.40 | $30.40 | $30.01 | 65 |
2021-10-06 | $30.10 | $30.40 | $29.97 | $30.40 | $30.01 | 1,513 |
2021-10-05 | $30.22 | $30.40 | $30.22 | $30.29 | $29.90 | 582 |
2021-10-04 | $30.00 | $30.08 | $29.74 | $30.01 | $29.62 | 3,502 |
2021-10-01 | $29.79 | $29.91 | $29.71 | $29.88 | $29.49 | 3,248 |
2021-09-30 | $29.85 | $29.85 | $29.64 | $29.64 | $29.25 | 1,464 |
2021-09-29 | $29.88 | $29.91 | $29.85 | $29.86 | $29.47 | 740 |
2021-09-28 | $29.81 | $29.86 | $29.81 | $29.86 | $29.47 | 931 |
2021-09-27 | $30.34 | $30.34 | $30.34 | $30.34 | $29.95 | 178 |
2021-09-24 | $30.32 | $30.32 | $30.22 | $30.22 | $29.83 | 352 |
2021-09-23 | $30.21 | $30.52 | $30.21 | $30.38 | $29.99 | 1,762 |
2021-09-22 | $30.16 | $30.24 | $30.14 | $30.14 | $29.75 | 942 |
2021-09-21 | $30.07 | $30.07 | $30.07 | $30.07 | $29.68 | 846 |
2021-09-20 | $30.01 | $30.05 | $29.77 | $29.77 | $29.39 | 878 |
2021-09-17 | $30.50 | $30.54 | $30.40 | $30.40 | $30.00 | 1,698 |
2021-09-16 | $30.84 | $30.84 | $30.84 | $30.84 | $30.44 | 133 |
2021-09-15 | $30.84 | $30.84 | $30.84 | $30.84 | $30.44 | 35 |
2021-09-14 | $31.00 | $31.00 | $30.84 | $30.84 | $30.44 | 1,544 |
2021-09-13 | $31.00 | $31.00 | $31.00 | $31.00 | $30.60 | 41 |
2021-09-10 | $31.17 | $31.17 | $31.00 | $31.00 | $30.60 | 2,569 |
2021-09-09 | $31.48 | $31.48 | $31.48 | $31.48 | $31.07 | 35 |
2021-09-08 | $31.44 | $31.48 | $31.37 | $31.48 | $31.07 | 1,478 |
2021-09-07 | $31.77 | $31.77 | $31.34 | $31.34 | $30.94 | 1,859 |
2021-09-03 | $31.79 | $31.79 | $31.77 | $31.77 | $31.36 | 711 |
2021-09-02 | $31.70 | $31.70 | $31.70 | $31.70 | $31.29 | 111 |
2021-09-01 | $31.54 | $31.72 | $31.54 | $31.70 | $31.29 | 321 |
2021-08-31 | $31.26 | $31.31 | $31.26 | $31.28 | $30.88 | 2,792 |
2021-08-30 | $31.21 | $31.25 | $31.21 | $31.24 | $30.84 | 481 |
2021-08-27 | $31.34 | $31.34 | $31.28 | $31.28 | $30.88 | 332 |
2021-08-26 | $30.99 | $31.13 | $30.99 | $31.08 | $30.68 | 606 |
2021-08-25 | $31.11 | $31.28 | $31.09 | $31.28 | $30.88 | 1,136 |
2021-08-24 | $31.26 | $31.28 | $31.26 | $31.28 | $30.88 | 469 |
2021-08-23 | $31.79 | $31.79 | $31.37 | $31.44 | $31.03 | 1,084 |
2021-08-20 | $31.24 | $31.35 | $31.22 | $31.35 | $30.95 | 1,046 |
2021-08-19 | $31.25 | $31.25 | $31.15 | $31.15 | $30.75 | 946 |
2021-08-18 | $31.32 | $31.38 | $31.32 | $31.35 | $30.95 | 5,970 |
2021-08-17 | $31.00 | $31.17 | $31.00 | $31.17 | $30.77 | 434 |
2021-08-16 | $31.42 | $31.42 | $31.42 | $31.42 | $31.01 | 275 |
2021-08-13 | $31.32 | $31.41 | $31.32 | $31.38 | $30.97 | 5,991 |
2021-08-12 | $31.93 | $31.93 | $31.27 | $31.32 | $30.91 | 1,073 |
2021-08-11 | $31.16 | $31.30 | $31.16 | $31.30 | $30.90 | 1,401 |
2021-08-10 | $30.87 | $31.08 | $30.87 | $31.07 | $30.66 | 3,032 |
2021-08-09 | $32.00 | $32.00 | $31.03 | $31.03 | $30.63 | 1,556 |
2021-08-06 | $31.02 | $31.02 | $31.02 | $31.02 | $30.62 | 72 |
2021-08-05 | $31.14 | $31.19 | $31.02 | $31.02 | $30.62 | 1,501 |
2021-08-04 | $31.02 | $31.02 | $30.99 | $30.99 | $30.59 | 599 |
2021-08-03 | $30.99 | $31.11 | $30.93 | $31.11 | $30.71 | 1,687 |
2021-08-02 | $31.07 | $31.07 | $31.00 | $31.00 | $30.60 | 1,449 |
2021-07-30 | $31.13 | $31.13 | $31.13 | $31.13 | $30.72 | 63 |
2021-07-29 | $31.14 | $31.27 | $31.06 | $31.13 | $30.72 | 2,618 |
2021-07-28 | $30.92 | $31.02 | $30.85 | $31.02 | $30.62 | 731 |
2021-07-27 | $31.04 | $31.05 | $31.00 | $31.00 | $30.60 | 2,066 |
2021-07-26 | $30.96 | $31.01 | $30.90 | $30.99 | $30.59 | 4,132 |
2021-07-23 | $30.89 | $31.01 | $30.89 | $31.01 | $30.60 | 299 |
2021-07-22 | $30.84 | $30.84 | $30.78 | $30.78 | $30.38 | 717 |
2021-07-21 | $30.51 | $30.69 | $30.51 | $30.65 | $30.25 | 5,338 |
2021-07-20 | $30.36 | $30.45 | $30.30 | $30.35 | $29.96 | 1,653 |
2021-07-19 | $30.83 | $30.83 | $30.14 | $30.21 | $29.82 | 3,202 |
2021-07-16 | $30.90 | $30.90 | $30.90 | $30.90 | $30.50 | 50 |
2021-07-15 | $30.90 | $30.90 | $30.90 | $30.90 | $30.50 | 131 |
2021-07-14 | $30.99 | $31.02 | $30.90 | $30.90 | $30.50 | 1,709 |
2021-07-13 | $30.93 | $30.99 | $30.80 | $30.88 | $30.48 | 1,398 |
2021-07-12 | $30.94 | $30.99 | $30.89 | $30.99 | $30.59 | 1,590 |
2021-07-09 | $31.04 | $31.04 | $31.04 | $31.04 | $30.64 | 327 |
2021-07-08 | $31.08 | $31.11 | $31.08 | $31.11 | $30.37 | 1,131 |
2021-07-07 | $31.44 | $31.58 | $31.44 | $31.45 | $30.70 | 3,183 |
2021-07-06 | $31.11 | $31.11 | $31.11 | $31.11 | $30.37 | 286 |
2021-07-02 | $31.18 | $31.22 | $31.18 | $31.22 | $30.47 | 581 |
2021-07-01 | $31.08 | $31.16 | $31.08 | $31.15 | $30.41 | 1,824 |
2021-06-30 | $30.95 | $30.97 | $30.90 | $30.97 | $30.23 | 957 |
2021-06-29 | $31.25 | $31.25 | $31.12 | $31.13 | $30.39 | 3,806 |
2021-06-28 | $31.29 | $31.33 | $31.27 | $31.27 | $30.52 | 1,323 |
2021-06-25 | $31.36 | $31.37 | $31.35 | $31.35 | $30.60 | 2,942 |
2021-06-24 | $31.17 | $31.30 | $31.16 | $31.30 | $30.55 | 2,422 |
2021-06-23 | $31.21 | $31.23 | $31.19 | $31.19 | $30.44 | 1,702 |
2021-06-22 | $31.36 | $31.44 | $31.36 | $31.44 | $30.69 | 526 |
2021-06-21 | $30.95 | $31.56 | $30.95 | $31.54 | $30.79 | 3,336 |
2021-06-18 | $31.32 | $31.38 | $31.22 | $31.22 | $30.47 | 711 |
2021-06-17 | $31.83 | $32.10 | $31.82 | $31.82 | $31.06 | 1,306 |
2021-06-16 | $32.38 | $32.44 | $32.12 | $32.12 | $31.35 | 835 |
2021-06-15 | $32.38 | $32.39 | $32.31 | $32.31 | $31.54 | 1,513 |
2021-06-14 | $32.30 | $32.30 | $32.30 | $32.30 | $31.53 | 144 |
2021-06-11 | $32.50 | $32.50 | $32.30 | $32.30 | $31.53 | 668 |
2021-06-10 | $32.24 | $32.26 | $32.17 | $32.17 | $31.40 | 3,659 |
2021-06-09 | $32.25 | $32.25 | $32.11 | $32.17 | $31.40 | 810 |
2021-06-08 | $32.13 | $32.20 | $32.13 | $32.14 | $31.37 | 500 |
2021-06-07 | $32.59 | $32.59 | $32.20 | $32.21 | $31.44 | 878 |
2021-06-04 | $31.97 | $31.97 | $31.97 | $31.97 | $31.21 | 107 |
2021-06-03 | $32.05 | $32.05 | $31.97 | $31.97 | $31.21 | 261 |
2021-06-02 | $31.94 | $32.07 | $31.94 | $32.01 | $31.24 | 809 |
2021-06-01 | $31.98 | $31.98 | $31.82 | $31.82 | $31.06 | 549 |
2021-05-28 | $32.23 | $32.23 | $31.89 | $31.89 | $31.13 | 861 |
2021-05-27 | $31.79 | $31.87 | $31.76 | $31.81 | $31.05 | 1,285 |
2021-05-26 | $31.51 | $31.88 | $31.51 | $31.84 | $31.07 | 1,590 |
2021-05-25 | $31.74 | $31.74 | $31.64 | $31.64 | $30.88 | 353 |
2021-05-24 | $32.30 | $32.30 | $31.80 | $31.80 | $31.04 | 849 |
2021-05-21 | $32.24 | $32.24 | $31.64 | $31.71 | $30.95 | 645 |
2021-05-20 | $31.70 | $31.74 | $31.70 | $31.74 | $30.98 | 466 |
2021-05-19 | $31.48 | $31.70 | $31.47 | $31.52 | $30.77 | 1,694 |
2021-05-18 | $32.37 | $32.37 | $31.77 | $31.77 | $31.01 | 1,552 |
2021-05-17 | $32.69 | $32.69 | $31.82 | $31.83 | $31.06 | 3,021 |
2021-05-14 | $31.55 | $32.07 | $31.55 | $31.99 | $31.23 | 3,843 |
2021-05-13 | $31.34 | $31.68 | $31.34 | $31.62 | $30.87 | 2,501 |
2021-05-12 | $32.62 | $32.62 | $31.40 | $31.43 | $30.68 | 5,816 |
2021-05-11 | $31.91 | $31.92 | $31.82 | $31.92 | $31.16 | 1,753 |
2021-05-10 | $32.25 | $32.46 | $32.25 | $32.35 | $31.58 | 2,208 |
2021-05-07 | $32.29 | $32.29 | $32.06 | $32.28 | $31.51 | 3,830 |
2021-05-06 | $32.08 | $32.08 | $31.67 | $31.97 | $31.20 | 3,645 |
2021-05-05 | $31.54 | $31.63 | $31.54 | $31.63 | $30.88 | 613 |
2021-05-04 | $31.39 | $31.47 | $31.37 | $31.47 | $30.72 | 1,198 |
2021-05-03 | $31.35 | $31.74 | $31.35 | $31.74 | $30.98 | 1,799 |
2021-04-30 | $31.45 | $31.45 | $31.40 | $31.45 | $30.70 | 1,137 |
2021-04-29 | $31.51 | $31.51 | $31.36 | $31.47 | $30.72 | 1,245 |
2021-04-28 | $31.73 | $31.73 | $31.50 | $31.50 | $30.75 | 1,289 |
2021-04-27 | $31.50 | $31.54 | $31.48 | $31.49 | $30.74 | 1,008 |
2021-04-26 | $31.97 | $31.97 | $31.56 | $31.63 | $30.87 | 19,693 |
2021-04-23 | $31.42 | $31.79 | $31.42 | $31.74 | $30.98 | 4,968 |
2021-04-22 | $31.57 | $31.77 | $31.34 | $31.40 | $30.64 | 7,725 |
2021-04-21 | $31.43 | $31.61 | $31.43 | $31.61 | $30.85 | 4,278 |
2021-04-20 | $31.28 | $31.33 | $31.24 | $31.30 | $30.55 | 2,359 |
2021-04-19 | $31.79 | $31.79 | $31.40 | $31.48 | $30.73 | 3,079 |
2021-04-16 | $31.44 | $31.61 | $31.42 | $31.61 | $30.85 | 5,214 |
2021-04-15 | $31.22 | $31.62 | $31.22 | $31.44 | $30.69 | 8,569 |
2021-04-14 | $31.16 | $31.44 | $31.16 | $31.31 | $30.56 | 6,662 |
2021-04-13 | $31.16 | $31.25 | $31.07 | $31.24 | $30.49 | 19,826 |
2021-04-12 | $31.16 | $31.27 | $31.16 | $31.18 | $30.43 | 3,062 |
2021-04-09 | $31.18 | $31.18 | $31.18 | $31.18 | $30.43 | 158 |
2021-04-08 | $31.18 | $31.18 | $31.18 | $31.18 | $30.29 | 287 |
2021-04-07 | $31.17 | $31.26 | $31.13 | $31.23 | $30.34 | 1,541 |
2021-04-06 | $31.26 | $31.32 | $31.21 | $31.25 | $30.36 | 3,917 |
2021-04-05 | $31.75 | $32.07 | $31.27 | $31.39 | $30.50 | 10,224 |
2021-04-01 | $31.72 | $31.72 | $30.93 | $31.09 | $30.21 | 8,231 |
2021-03-31 | $31.49 | $31.49 | $30.80 | $30.97 | $30.09 | 5,253 |
2021-03-30 | $31.00 | $31.05 | $30.77 | $30.93 | $30.05 | 5,446 |
2021-03-29 | $31.06 | $31.28 | $31.03 | $31.28 | $30.39 | 2,819 |
2021-03-26 | $30.84 | $31.20 | $30.84 | $31.20 | $30.31 | 59,929 |
2021-03-25 | $30.55 | $31.15 | $30.53 | $31.02 | $30.14 | 4,252 |
2021-03-24 | $30.42 | $30.94 | $30.42 | $30.79 | $29.91 | 4,527 |
2021-03-23 | $30.75 | $31.06 | $30.49 | $30.56 | $29.69 | 5,357 |
2021-03-22 | $31.27 | $31.27 | $30.82 | $30.82 | $29.95 | 2,430 |
2021-03-19 | $30.34 | $30.86 | $30.34 | $30.86 | $29.98 | 3,763 |
2021-03-18 | $30.64 | $30.80 | $30.58 | $30.62 | $29.74 | 2,039 |
2021-03-17 | $30.58 | $31.06 | $30.57 | $31.06 | $30.18 | 9,860 |
2021-03-16 | $30.70 | $30.95 | $30.70 | $30.90 | $30.02 | 2,741 |
2021-03-15 | $30.18 | $30.86 | $30.18 | $30.86 | $29.98 | 2,759 |
2021-03-12 | $30.46 | $31.00 | $30.46 | $30.78 | $29.90 | 15,489 |
2021-03-11 | $30.57 | $31.02 | $30.57 | $30.84 | $29.96 | 14,944 |
2021-03-10 | $30.47 | $30.60 | $30.29 | $30.60 | $29.73 | 11,399 |
2021-03-09 | $30.07 | $30.67 | $30.07 | $30.49 | $29.62 | 22,629 |
2021-03-08 | $29.65 | $30.25 | $29.65 | $30.03 | $29.17 | 6,728 |
2021-03-05 | $29.33 | $29.61 | $29.21 | $29.59 | $28.75 | 3,863 |
2021-03-04 | $29.65 | $29.65 | $29.26 | $29.32 | $28.49 | 2,375 |
2021-03-03 | $29.56 | $29.65 | $29.47 | $29.63 | $28.79 | 5,632 |
2021-03-02 | $29.70 | $29.81 | $29.70 | $29.81 | $28.96 | 477 |
2021-03-01 | $29.82 | $29.91 | $29.80 | $29.90 | $29.05 | 3,981 |
2021-02-26 | $29.76 | $29.84 | $29.47 | $29.64 | $28.80 | 2,849 |
2021-02-25 | $30.44 | $30.44 | $29.83 | $29.83 | $28.98 | 72,665 |
2021-02-24 | $30.14 | $30.23 | $30.14 | $30.23 | $29.37 | 822 |
2021-02-23 | $30.08 | $30.08 | $29.83 | $29.85 | $29.00 | 768 |
2021-02-22 | $29.82 | $29.98 | $29.82 | $29.98 | $29.13 | 844 |
2021-02-19 | $29.88 | $29.92 | $29.87 | $29.92 | $29.07 | 829 |
2021-02-18 | $29.79 | $29.83 | $29.79 | $29.83 | $28.98 | 693 |
2021-02-17 | $29.95 | $29.95 | $29.95 | $29.95 | $29.10 | 292 |
2021-02-16 | $30.48 | $30.48 | $30.01 | $30.03 | $29.18 | 12,576 |
2021-02-12 | $30.00 | $30.22 | $30.00 | $30.16 | $29.31 | 1,226 |
2021-02-11 | $30.38 | $30.38 | $30.07 | $30.07 | $29.21 | 1,538 |
2021-02-10 | $30.05 | $30.05 | $30.05 | $30.05 | $29.20 | 97 |
2021-02-09 | $29.82 | $30.05 | $29.82 | $30.05 | $29.20 | 1,120 |
2021-02-08 | $30.36 | $30.36 | $29.82 | $29.83 | $28.98 | 5,451 |
2021-02-05 | $30.25 | $30.43 | $29.92 | $30.17 | $29.31 | 4,742 |
2021-02-04 | $29.75 | $29.77 | $29.50 | $29.77 | $28.93 | 22,577 |
2021-02-03 | $29.62 | $29.75 | $29.62 | $29.75 | $28.90 | 883 |
2021-02-02 | $29.42 | $29.51 | $29.41 | $29.51 | $28.67 | 1,279 |
2021-02-01 | $29.12 | $29.80 | $29.12 | $29.40 | $28.56 | 32,269 |
2021-01-29 | $28.99 | $28.99 | $28.93 | $28.94 | $28.12 | 1,099 |
2021-01-28 | $29.49 | $29.65 | $29.28 | $29.28 | $28.45 | 2,229 |
2021-01-27 | $29.48 | $29.48 | $28.94 | $29.10 | $28.27 | 7,886 |
2021-01-26 | $29.86 | $29.86 | $29.73 | $29.73 | $28.88 | 1,026 |
2021-01-25 | $29.81 | $29.96 | $29.74 | $29.77 | $28.92 | 2,247 |
2021-01-22 | $29.73 | $29.77 | $29.73 | $29.77 | $28.92 | 422 |
2021-01-21 | $29.82 | $30.04 | $29.82 | $30.01 | $29.16 | 3,694 |
2021-01-20 | $29.70 | $30.16 | $29.70 | $30.14 | $29.28 | 612 |
2021-01-19 | $30.26 | $30.34 | $30.26 | $30.34 | $29.48 | 591 |
2021-01-15 | $30.33 | $30.33 | $30.20 | $30.20 | $29.34 | 907 |
2021-01-14 | $29.96 | $30.48 | $29.96 | $30.48 | $29.61 | 12,882 |
2021-01-13 | $30.18 | $30.18 | $30.18 | $30.18 | $29.32 | 312 |
2021-01-12 | $30.12 | $30.18 | $30.12 | $30.18 | $29.32 | 438 |
2021-01-11 | $30.24 | $30.30 | $30.08 | $30.17 | $29.31 | 4,503 |
2021-01-08 | $30.22 | $30.30 | $30.22 | $30.24 | $29.38 | 955 |
2021-01-07 | $30.25 | $30.25 | $29.81 | $30.01 | $29.16 | 4,916 |
2021-01-06 | $30.02 | $30.40 | $30.02 | $30.39 | $29.53 | 10,494 |
2021-01-05 | $28.97 | $29.56 | $28.97 | $29.56 | $28.71 | 2,681 |
2021-01-04 | $29.86 | $29.86 | $29.32 | $29.39 | $28.55 | 1,163 |
2020-12-31 | $29.59 | $29.59 | $29.59 | $29.59 | $28.75 | 190 |
2020-12-30 | $29.71 | $29.71 | $29.59 | $29.59 | $28.75 | 247 |
2020-12-29 | $29.36 | $29.36 | $29.36 | $29.36 | $28.53 | 65 |
2020-12-28 | $29.48 | $29.48 | $29.36 | $29.36 | $28.53 | 320 |
2020-12-24 | $29.07 | $29.36 | $29.07 | $29.36 | $28.40 | 715 |
2020-12-23 | $28.95 | $28.95 | $28.95 | $28.95 | $28.00 | 1 |
2020-12-22 | $29.05 | $29.05 | $28.95 | $28.95 | $28.00 | 230 |
2020-12-21 | $29.07 | $29.07 | $28.66 | $28.90 | $27.95 | 2,478 |
2020-12-18 | $29.43 | $29.50 | $29.43 | $29.50 | $28.53 | 306 |
2020-12-17 | $29.78 | $29.78 | $29.72 | $29.75 | $28.77 | 842 |
2020-12-16 | $29.74 | $29.74 | $29.52 | $29.61 | $28.64 | 1,215 |
2020-12-15 | $29.55 | $29.65 | $29.55 | $29.65 | $28.67 | 2,028 |
2020-12-14 | $29.56 | $29.56 | $29.56 | $29.56 | $28.59 | 37 |
2020-12-11 | $29.45 | $29.58 | $29.45 | $29.56 | $28.59 | 1,050 |
2020-12-10 | $29.54 | $29.58 | $29.54 | $29.58 | $28.61 | 430 |
2020-12-09 | $29.56 | $29.67 | $29.51 | $29.67 | $28.69 | 630 |
2020-12-08 | $29.51 | $29.66 | $29.41 | $29.50 | $28.53 | 1,656 |
2020-12-07 | $29.50 | $29.57 | $29.44 | $29.46 | $28.49 | 1,451 |
2020-12-04 | $29.60 | $29.61 | $29.54 | $29.61 | $28.63 | 308 |
2020-12-03 | $29.54 | $29.54 | $29.45 | $29.45 | $28.48 | 226 |
2020-12-02 | $29.32 | $29.44 | $29.32 | $29.44 | $28.47 | 199 |
2020-12-01 | $28.89 | $29.45 | $28.89 | $29.33 | $28.36 | 5,631 |
2020-11-30 | $29.48 | $29.48 | $28.98 | $28.98 | $28.03 | 834 |
2020-11-27 | $29.64 | $29.64 | $29.57 | $29.57 | $28.60 | 366 |
2020-11-25 | $29.61 | $29.62 | $29.57 | $29.62 | $28.64 | 600 |
2020-11-24 | $29.77 | $29.89 | $29.77 | $29.84 | $28.86 | 1,861 |
2020-11-23 | $29.43 | $29.47 | $29.29 | $29.47 | $28.50 | 1,966 |
2020-11-20 | $29.26 | $29.26 | $29.26 | $29.26 | $28.29 | 305 |
2020-11-19 | $28.93 | $29.27 | $28.93 | $29.27 | $28.31 | 1,955 |
2020-11-18 | $29.52 | $29.52 | $29.14 | $29.20 | $28.24 | 1,522 |
2020-11-17 | $29.42 | $29.81 | $29.42 | $29.53 | $28.56 | 1,753 |
2020-11-16 | $29.48 | $29.53 | $29.33 | $29.33 | $28.36 | 545 |
2020-11-13 | $29.14 | $29.39 | $29.14 | $29.16 | $28.21 | 1,725 |
2020-11-12 | $29.33 | $29.33 | $29.33 | $29.33 | $28.36 | 153 |
2020-11-11 | $29.28 | $29.33 | $29.25 | $29.33 | $28.36 | 747 |
2020-11-10 | $29.10 | $29.25 | $29.10 | $29.25 | $28.29 | 989 |
2020-11-09 | $28.82 | $28.96 | $28.79 | $28.79 | $27.85 | 1,184 |
2020-11-06 | $27.82 | $27.82 | $27.82 | $27.82 | $26.91 | 683 |
2020-11-05 | $27.92 | $27.92 | $27.91 | $27.91 | $26.99 | 495 |
2020-11-04 | $27.49 | $27.75 | $27.49 | $27.66 | $26.75 | 2,342 |
2020-11-03 | $26.94 | $27.56 | $26.94 | $27.56 | $26.66 | 1,276 |
2020-11-02 | $26.64 | $26.94 | $26.64 | $26.70 | $25.82 | 1,848 |
2020-10-30 | $26.28 | $26.30 | $26.21 | $26.23 | $25.37 | 1,358 |
2020-10-29 | $26.45 | $26.45 | $26.45 | $26.45 | $25.58 | 113 |
2020-10-28 | $26.49 | $26.59 | $26.45 | $26.45 | $25.58 | 559 |
2020-10-27 | $27.40 | $27.40 | $27.30 | $27.30 | $26.40 | 780 |
2020-10-26 | $27.51 | $27.66 | $27.40 | $27.56 | $26.65 | 4,231 |
2020-10-23 | $27.56 | $27.86 | $27.56 | $27.82 | $26.91 | 2,981 |
2020-10-22 | $27.86 | $28.02 | $27.60 | $27.72 | $26.81 | 10,229 |
2020-10-21 | $27.85 | $27.88 | $27.84 | $27.88 | $26.96 | 730 |
2020-10-20 | $28.03 | $28.03 | $28.03 | $28.03 | $27.11 | 576 |
2020-10-19 | $28.03 | $28.03 | $28.03 | $28.03 | $27.11 | 227 |
2020-10-16 | $27.96 | $28.03 | $27.86 | $27.93 | $27.01 | 14,531 |
2020-10-15 | $27.86 | $28.07 | $27.86 | $28.07 | $27.15 | 14,273 |
2020-10-14 | $28.22 | $28.22 | $28.22 | $28.22 | $27.29 | 434 |
2020-10-13 | $28.17 | $28.21 | $28.17 | $28.21 | $27.29 | 509 |
2020-10-12 | $28.38 | $28.38 | $28.37 | $28.37 | $27.43 | 267 |
2020-10-09 | $28.16 | $28.21 | $28.16 | $28.21 | $27.28 | 997 |
2020-10-08 | $28.24 | $28.47 | $28.24 | $28.34 | $27.41 | 2,898 |
2020-10-07 | $28.14 | $28.36 | $28.14 | $28.35 | $27.23 | 1,121 |
2020-10-06 | $28.02 | $28.16 | $28.02 | $28.02 | $26.91 | 2,420 |
2020-10-05 | $28.15 | $28.18 | $28.04 | $28.09 | $26.97 | 19,691 |
2020-10-02 | $27.67 | $28.05 | $27.67 | $28.01 | $26.90 | 1,640 |
2020-10-01 | $27.80 | $27.80 | $27.55 | $27.73 | $26.63 | 1,723 |
2020-09-30 | $27.72 | $27.72 | $27.72 | $27.72 | $26.62 | 128 |
2020-09-29 | $27.72 | $27.72 | $27.72 | $27.72 | $26.62 | 124 |
2020-09-28 | $27.67 | $27.82 | $27.63 | $27.72 | $26.62 | 3,992 |
2020-09-25 | $27.02 | $27.06 | $27.02 | $27.06 | $25.99 | 253 |
2020-09-24 | $27.17 | $27.19 | $27.10 | $27.19 | $26.11 | 664 |
2020-09-23 | $27.22 | $27.22 | $27.10 | $27.10 | $26.03 | 129 |
2020-09-22 | $27.04 | $27.09 | $27.04 | $27.06 | $25.99 | 1,171 |
2020-09-21 | $27.50 | $27.50 | $27.11 | $27.15 | $26.07 | 1,628 |
2020-09-18 | $28.34 | $28.34 | $28.20 | $28.20 | $27.08 | 724 |
2020-09-17 | $27.97 | $28.27 | $27.97 | $28.27 | $27.15 | 1,823 |
2020-09-16 | $28.55 | $28.55 | $28.36 | $28.53 | $27.40 | 1,239 |
2020-09-15 | $28.59 | $28.59 | $28.19 | $28.19 | $27.07 | 503 |
2020-09-14 | $27.92 | $27.92 | $27.92 | $27.92 | $26.81 | 84 |
2020-09-11 | $28.02 | $28.02 | $27.92 | $27.92 | $26.81 | 372 |
2020-09-10 | $27.91 | $27.91 | $27.91 | $27.91 | $26.80 | 120 |
2020-09-09 | $27.56 | $27.56 | $27.56 | $27.56 | $26.46 | 5 |
2020-09-08 | $27.83 | $27.83 | $27.56 | $27.56 | $26.46 | 832 |
2020-09-04 | $27.91 | $27.91 | $27.91 | $27.91 | $26.80 | 210 |
2020-09-03 | $27.91 | $28.05 | $27.91 | $27.91 | $26.80 | 2,523 |
2020-09-02 | $27.87 | $27.87 | $27.87 | $27.87 | $26.76 | 91 |
2020-09-01 | $27.87 | $27.87 | $27.87 | $27.87 | $26.76 | 0 |
2020-08-31 | $27.87 | $27.87 | $27.87 | $27.87 | $26.76 | 0 |
2020-08-28 | $28.13 | $28.13 | $27.87 | $27.87 | $26.76 | 160 |
2020-08-27 | $28.18 | $28.18 | $28.18 | $28.18 | $27.06 | 18 |
2020-08-26 | $28.18 | $28.18 | $28.18 | $28.18 | $27.06 | 56 |
2020-08-25 | $28.18 | $28.18 | $28.18 | $28.18 | $27.06 | 25 |
2020-08-24 | $28.18 | $28.18 | $28.18 | $28.18 | $27.06 | 540 |
2020-08-21 | $27.59 | $27.83 | $27.59 | $27.83 | $26.73 | 549 |
2020-08-20 | $27.59 | $27.59 | $27.59 | $27.59 | $26.50 | 6,055 |
2020-08-19 | $28.26 | $28.26 | $28.26 | $28.26 | $27.13 | 86 |
2020-08-18 | $28.26 | $28.26 | $28.26 | $28.26 | $27.13 | 148 |
2020-08-17 | $28.56 | $28.60 | $27.92 | $28.26 | $27.13 | 4,218 |
2020-08-14 | $28.10 | $28.10 | $28.10 | $28.10 | $26.99 | 428 |
2020-08-13 | $28.16 | $28.16 | $28.16 | $28.16 | $27.04 | 131 |
2020-08-12 | $28.16 | $28.16 | $28.16 | $28.16 | $27.04 | 104 |
2020-08-11 | $28.64 | $28.64 | $28.16 | $28.16 | $27.04 | 241 |
2020-08-10 | $27.65 | $27.65 | $27.65 | $27.65 | $26.55 | 80 |
2020-08-07 | $27.65 | $27.65 | $27.65 | $27.65 | $26.55 | 11 |
2020-08-06 | $27.65 | $27.65 | $27.65 | $27.65 | $26.55 | 279 |
2020-08-05 | $28.02 | $28.02 | $27.61 | $27.61 | $26.52 | 306 |
2020-08-04 | $27.13 | $27.13 | $27.13 | $27.13 | $26.05 | 0 |
2020-08-03 | $27.13 | $27.13 | $27.09 | $27.13 | $26.05 | 728 |
2020-07-31 | $27.83 | $27.83 | $27.83 | $27.83 | $26.73 | 3 |
2020-07-30 | $27.83 | $27.83 | $27.83 | $27.83 | $26.73 | 317 |
2020-07-29 | $27.50 | $28.04 | $27.50 | $27.83 | $26.73 | 1,282 |
2020-07-28 | $27.69 | $27.69 | $27.63 | $27.63 | $26.53 | 244 |
2020-07-27 | $27.50 | $27.50 | $27.50 | $27.50 | $26.41 | 2 |
2020-07-24 | $27.95 | $27.95 | $27.50 | $27.50 | $26.41 | 690 |
2020-07-23 | $27.62 | $27.63 | $27.50 | $27.63 | $26.53 | 749 |
2020-07-22 | $27.25 | $27.87 | $27.23 | $27.75 | $26.65 | 1,077 |
2020-07-21 | $27.87 | $27.87 | $27.38 | $27.38 | $26.29 | 438 |
2020-07-20 | $27.50 | $28.05 | $27.50 | $27.80 | $26.69 | 825 |
2020-07-17 | $27.47 | $27.97 | $27.47 | $27.70 | $26.60 | 393 |
2020-07-16 | $27.17 | $27.42 | $27.17 | $27.42 | $26.33 | 368 |
2020-07-15 | $27.67 | $27.71 | $27.67 | $27.67 | $26.57 | 1,253 |
2020-07-14 | $27.05 | $27.17 | $26.77 | $27.02 | $25.95 | 2,065 |
2020-07-13 | $27.26 | $27.26 | $26.82 | $26.92 | $25.85 | 1,035 |
2020-07-10 | $26.88 | $27.12 | $26.80 | $26.80 | $25.74 | 1,392 |
2020-07-09 | $27.16 | $27.16 | $27.16 | $27.16 | $26.08 | 563 |
2020-07-08 | $27.40 | $27.76 | $27.26 | $27.53 | $26.09 | 731 |
2020-07-07 | $27.54 | $27.54 | $27.54 | $27.54 | $26.10 | 64 |
2020-07-06 | $27.63 | $27.63 | $27.54 | $27.54 | $26.10 | 200 |
2020-07-02 | $27.64 | $27.70 | $27.50 | $27.70 | $26.25 | 697 |
2020-07-01 | $26.79 | $26.79 | $26.79 | $26.79 | $25.39 | 192 |
2020-06-30 | $26.79 | $26.79 | $26.79 | $26.79 | $25.39 | 55 |
2020-06-29 | $26.79 | $26.79 | $26.79 | $26.79 | $25.39 | 603 |
2020-06-26 | $26.79 | $26.88 | $26.79 | $26.79 | $25.39 | 603 |
2020-06-25 | $27.00 | $27.07 | $26.83 | $27.07 | $25.65 | 522 |
2020-06-24 | $27.08 | $27.19 | $27.05 | $27.14 | $25.72 | 4,076 |
2020-06-23 | $27.56 | $27.56 | $27.49 | $27.49 | $26.05 | 380 |
2020-06-22 | $27.45 | $27.61 | $27.45 | $27.52 | $26.09 | 930 |
2020-06-19 | $27.83 | $27.83 | $27.46 | $27.46 | $26.02 | 554 |
2020-06-18 | $27.60 | $27.73 | $27.54 | $27.64 | $26.19 | 360 |
2020-06-17 | $27.87 | $28.06 | $27.66 | $27.91 | $26.45 | 450 |
2020-06-16 | $28.20 | $28.20 | $27.99 | $28.13 | $26.66 | 1,689 |
2020-06-15 | $27.12 | $27.69 | $27.12 | $27.69 | $26.24 | 510 |
2020-06-12 | $28.12 | $28.12 | $27.50 | $27.59 | $26.15 | 859 |
2020-06-11 | $27.72 | $27.72 | $26.96 | $27.18 | $25.76 | 1,530 |
2020-06-10 | $28.40 | $28.71 | $28.35 | $28.71 | $27.21 | 7,423 |
2020-06-09 | $29.09 | $29.09 | $29.09 | $29.09 | $27.57 | 20 |
2020-06-08 | $29.05 | $29.09 | $29.05 | $29.09 | $27.57 | 194 |
2020-06-05 | $29.00 | $29.04 | $28.75 | $28.75 | $27.24 | 722 |
2020-06-04 | $28.62 | $28.62 | $28.40 | $28.40 | $26.92 | 199 |
2020-06-03 | $28.72 | $28.88 | $28.62 | $28.62 | $27.12 | 649 |
2020-06-02 | $28.29 | $28.51 | $28.06 | $28.38 | $26.90 | 17,074 |
2020-06-01 | $27.67 | $27.73 | $27.55 | $27.73 | $26.28 | 360 |
2020-05-29 | $27.43 | $27.43 | $27.09 | $27.38 | $25.95 | 660 |
2020-05-28 | $27.06 | $27.40 | $27.06 | $27.40 | $25.96 | 394 |
2020-05-27 | $27.17 | $27.17 | $27.00 | $27.01 | $25.60 | 534 |
2020-05-26 | $26.92 | $27.20 | $26.85 | $26.85 | $25.45 | 608 |
2020-05-22 | $26.33 | $26.33 | $26.33 | $26.33 | $24.95 | 648 |
2020-05-21 | $26.33 | $26.33 | $26.33 | $26.33 | $24.95 | 156 |
2020-05-20 | $26.04 | $26.53 | $26.04 | $26.33 | $24.95 | 831 |
2020-05-19 | $26.09 | $26.09 | $26.06 | $26.06 | $24.70 | 237 |
2020-05-18 | $25.14 | $25.14 | $25.14 | $25.14 | $23.82 | 57 |
2020-05-15 | $25.14 | $25.25 | $25.06 | $25.14 | $23.82 | 4,727 |
2020-05-14 | $24.66 | $25.42 | $24.66 | $25.25 | $23.93 | 3,679 |
2020-05-13 | $25.85 | $25.85 | $25.85 | $25.85 | $24.50 | 78 |
2020-05-12 | $26.10 | $26.10 | $25.73 | $25.85 | $24.50 | 414 |
2020-05-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.64 | 840 |
2020-05-08 | $25.67 | $25.92 | $25.67 | $25.92 | $24.57 | 916 |
2020-05-07 | $25.63 | $25.63 | $25.40 | $25.40 | $24.07 | 956 |
2020-05-06 | $25.77 | $25.77 | $25.77 | $25.77 | $24.42 | 106 |
2020-05-05 | $26.01 | $26.01 | $25.53 | $25.77 | $24.42 | 734 |
2020-05-04 | $25.68 | $25.68 | $25.68 | $25.68 | $24.34 | 821 |
2020-05-01 | $25.75 | $25.90 | $25.41 | $25.57 | $24.23 | 819 |
2020-04-30 | $26.26 | $26.26 | $26.16 | $26.16 | $24.79 | 1,005 |
2020-04-29 | $26.41 | $26.77 | $26.33 | $26.62 | $25.23 | 1,104 |
2020-04-28 | $26.48 | $26.59 | $26.28 | $26.28 | $24.91 | 1,622 |
2020-04-27 | $26.12 | $26.12 | $26.06 | $26.06 | $24.69 | 922 |
2020-04-24 | $25.35 | $25.68 | $25.35 | $25.58 | $24.24 | 1,034 |
2020-04-23 | $25.44 | $25.62 | $25.44 | $25.62 | $24.28 | 4,123 |
2020-04-22 | $25.59 | $25.90 | $25.39 | $25.58 | $24.24 | 8,229 |
2020-04-21 | $25.38 | $25.38 | $24.94 | $24.94 | $23.64 | 530 |
2020-04-20 | $25.89 | $26.07 | $25.79 | $25.79 | $24.45 | 1,644 |
2020-04-17 | $25.51 | $26.06 | $25.39 | $26.06 | $24.70 | 19,176 |
2020-04-16 | $25.65 | $25.79 | $25.53 | $25.53 | $24.20 | 2,093 |
2020-04-15 | $25.75 | $25.88 | $25.42 | $25.59 | $24.25 | 2,454 |
2020-04-14 | $26.42 | $26.55 | $26.12 | $26.41 | $25.03 | 1,994 |
2020-04-13 | $27.05 | $27.05 | $25.73 | $26.37 | $24.99 | 852 |
2020-04-09 | $25.76 | $26.69 | $25.54 | $26.06 | $24.69 | 2,262 |
2020-04-08 | $24.63 | $25.90 | $24.63 | $25.52 | $24.18 | 866 |
2020-04-07 | $25.59 | $26.05 | $25.20 | $25.48 | $23.94 | 2,394 |
2020-04-06 | $23.65 | $23.65 | $23.65 | $23.65 | $22.22 | 216 |
2020-04-03 | $24.50 | $24.50 | $23.27 | $23.65 | $22.22 | 1,066 |
2020-04-02 | $24.49 | $24.89 | $23.75 | $24.00 | $22.56 | 4,034 |
2020-04-01 | $24.47 | $24.96 | $24.12 | $24.51 | $23.03 | 6,378 |
2020-03-31 | $25.30 | $25.30 | $25.16 | $25.25 | $23.73 | 943 |
2020-03-30 | $25.15 | $25.15 | $25.15 | $25.15 | $23.64 | 228 |
2020-03-27 | $25.35 | $25.49 | $25.15 | $25.15 | $23.64 | 7,406 |
2020-03-26 | $24.50 | $24.89 | $23.80 | $24.45 | $22.98 | 10,430 |
2020-03-25 | $22.76 | $24.61 | $22.75 | $24.61 | $23.13 | 726 |
2020-03-24 | $21.49 | $22.70 | $21.43 | $22.70 | $21.34 | 3,061 |
2020-03-23 | $22.88 | $22.92 | $21.76 | $21.79 | $20.48 | 15,678 |
2020-03-20 | $22.85 | $23.31 | $22.64 | $22.72 | $21.35 | 17,775 |
2020-03-19 | $22.72 | $23.27 | $22.54 | $22.84 | $21.47 | 6,903 |
2020-03-18 | $24.24 | $24.28 | $22.76 | $22.76 | $21.39 | 6,996 |
2020-03-17 | $23.90 | $24.39 | $23.59 | $24.39 | $22.92 | 16,808 |
2020-03-16 | $21.65 | $25.16 | $21.65 | $23.82 | $22.39 | 3,137 |
2020-03-13 | $25.65 | $25.65 | $24.02 | $25.52 | $23.99 | 18,136 |
2020-03-12 | $25.20 | $26.48 | $23.61 | $26.33 | $24.75 | 15,788 |
2020-03-11 | $26.76 | $29.08 | $26.76 | $26.86 | $25.25 | 14,652 |
2020-03-10 | $28.71 | $28.71 | $27.64 | $28.34 | $26.64 | 8,105 |
2020-03-09 | $28.76 | $29.72 | $28.76 | $28.82 | $27.09 | 1,815 |
2020-03-06 | $30.83 | $31.28 | $30.83 | $31.07 | $29.20 | 1,522 |
2020-03-05 | $31.58 | $31.84 | $31.58 | $31.84 | $29.93 | 1,043 |
2020-03-04 | $30.83 | $30.83 | $30.83 | $30.83 | $28.98 | 155 |
2020-03-03 | $31.29 | $31.29 | $30.68 | $30.83 | $28.98 | 4,921 |
2020-03-02 | $30.81 | $30.96 | $30.81 | $30.90 | $29.04 | 2,366 |
2020-02-28 | $29.77 | $30.00 | $29.49 | $30.00 | $28.20 | 4,946 |
2020-02-27 | $31.73 | $32.18 | $31.40 | $31.63 | $29.73 | 6,332 |
2020-02-26 | $32.03 | $32.67 | $32.03 | $32.34 | $30.39 | 2,672 |
2020-02-25 | $32.47 | $32.61 | $32.16 | $32.46 | $30.50 | 3,224 |
2020-02-24 | $32.78 | $32.90 | $32.55 | $32.90 | $30.92 | 6,457 |
2020-02-21 | $33.15 | $33.83 | $33.15 | $33.59 | $31.57 | 7,280 |
2020-02-20 | $33.70 | $33.70 | $33.29 | $33.68 | $31.66 | 5,358 |
2020-02-19 | $34.08 | $34.08 | $33.91 | $33.91 | $31.88 | 521 |
2020-02-18 | $33.71 | $33.85 | $33.62 | $33.62 | $31.59 | 1,633 |
2020-02-14 | $33.52 | $33.82 | $33.49 | $33.49 | $31.47 | 4,965 |
2020-02-13 | $33.37 | $33.46 | $33.21 | $33.21 | $31.21 | 708 |
2020-02-12 | $33.43 | $33.61 | $33.38 | $33.38 | $31.37 | 2,264 |
2020-02-11 | $33.25 | $33.73 | $33.25 | $33.73 | $31.70 | 8,742 |
2020-02-10 | $33.13 | $33.15 | $33.13 | $33.15 | $31.15 | 530 |
2020-02-07 | $33.18 | $33.37 | $33.03 | $33.26 | $31.26 | 1,898 |
2020-02-06 | $33.33 | $33.55 | $33.23 | $33.34 | $31.34 | 4,035 |
2020-02-05 | $33.13 | $33.13 | $33.13 | $33.13 | $31.14 | 0 |
2020-02-04 | $32.94 | $33.15 | $32.80 | $32.98 | $30.99 | 6,346 |
2020-02-03 | $32.70 | $33.02 | $32.70 | $32.95 | $30.96 | 856 |
2020-01-31 | $32.99 | $32.99 | $32.67 | $32.71 | $30.74 | 461 |
2020-01-30 | $32.99 | $32.99 | $32.99 | $32.99 | $31.01 | 60 |
2020-01-29 | $33.00 | $33.00 | $33.00 | $33.00 | $31.01 | 41 |
2020-01-28 | $32.93 | $33.00 | $32.80 | $33.00 | $31.01 | 1,154 |
2020-01-27 | $32.79 | $32.94 | $32.73 | $32.94 | $30.96 | 385 |
2020-01-24 | $32.97 | $32.97 | $32.97 | $32.97 | $30.98 | 951 |
2020-01-23 | $32.39 | $32.79 | $32.39 | $32.64 | $30.68 | 648 |
2020-01-22 | $32.89 | $32.89 | $32.30 | $32.57 | $30.61 | 1,158 |
2020-01-21 | $32.75 | $33.11 | $32.75 | $33.02 | $31.04 | 2,446 |
2020-01-17 | $33.14 | $33.14 | $32.89 | $32.89 | $30.91 | 346 |
2020-01-16 | $32.50 | $32.73 | $32.31 | $32.37 | $30.42 | 1,814 |
2020-01-15 | $32.34 | $32.34 | $32.10 | $32.13 | $30.19 | 739 |
2020-01-14 | $32.20 | $32.37 | $31.57 | $32.14 | $30.21 | 4,172 |
2020-01-13 | $31.91 | $31.91 | $31.68 | $31.91 | $29.99 | 5,417 |
2020-01-10 | $31.44 | $31.97 | $31.44 | $31.67 | $29.77 | 12,357 |
2020-01-09 | $31.88 | $31.92 | $31.61 | $31.61 | $29.71 | 1,539 |
2020-01-08 | $31.55 | $31.93 | $31.55 | $31.72 | $29.82 | 829 |
2020-01-07 | $31.43 | $31.43 | $31.43 | $31.43 | $29.54 | 84 |
2020-01-06 | $31.55 | $31.55 | $31.30 | $31.43 | $29.54 | 972 |
2020-01-03 | $31.57 | $31.74 | $31.45 | $31.45 | $29.55 | 2,538 |
2020-01-02 | $31.70 | $31.79 | $31.70 | $31.74 | $29.83 | 454 |
2019-12-31 | $31.74 | $31.74 | $31.50 | $31.50 | $29.60 | 497 |
2019-12-30 | $31.81 | $31.81 | $31.66 | $31.66 | $29.76 | 651 |
2019-12-27 | $31.59 | $31.96 | $31.43 | $31.96 | $30.04 | 51,691 |
2019-12-26 | $31.28 | $31.50 | $31.28 | $31.28 | $29.40 | 2,388 |
2019-12-24 | $31.73 | $31.94 | $31.56 | $31.56 | $29.48 | 254 |
2019-12-23 | $31.46 | $31.86 | $31.32 | $31.59 | $29.50 | 23,059 |
2019-12-20 | $31.20 | $31.45 | $31.20 | $31.45 | $29.38 | 1,300 |
2019-12-19 | $31.24 | $31.54 | $31.21 | $31.54 | $29.47 | 9,964 |
2019-12-18 | $31.19 | $31.79 | $31.19 | $31.57 | $29.49 | 1,849 |
2019-12-17 | $31.30 | $31.36 | $31.30 | $31.36 | $29.29 | 151 |
2019-12-16 | $30.83 | $30.83 | $30.83 | $30.83 | $28.80 | 4 |
2019-12-13 | $30.84 | $30.85 | $30.83 | $30.83 | $28.80 | 555 |
2019-12-12 | $30.81 | $30.81 | $30.81 | $30.81 | $28.78 | 90 |
2019-12-11 | $30.55 | $31.01 | $30.55 | $30.81 | $28.78 | 12,315 |
2019-12-10 | $30.55 | $30.58 | $30.55 | $30.58 | $28.57 | 1,201 |
2019-12-09 | $30.80 | $30.80 | $30.73 | $30.73 | $28.70 | 309 |
2019-12-06 | $30.62 | $31.33 | $30.41 | $30.73 | $28.70 | 30,814 |
2019-12-05 | $30.54 | $30.91 | $30.46 | $30.80 | $28.77 | 28,715 |
2019-12-04 | $30.46 | $30.69 | $30.36 | $30.60 | $28.58 | 12,131 |
2019-12-03 | $30.40 | $30.47 | $30.40 | $30.47 | $28.46 | 551 |
2019-12-02 | $30.74 | $30.74 | $30.61 | $30.61 | $28.59 | 1,070 |
2019-11-29 | $30.78 | $31.43 | $30.58 | $31.01 | $28.97 | 29,392 |
2019-11-27 | $30.78 | $31.20 | $30.69 | $31.11 | $29.06 | 23,733 |
2019-11-26 | $30.77 | $31.26 | $30.68 | $31.11 | $29.06 | 14,904 |
2019-11-25 | $30.79 | $31.15 | $30.75 | $30.75 | $28.72 | 18,883 |
2019-11-22 | $30.90 | $31.36 | $30.59 | $30.60 | $28.58 | 19,988 |
2019-11-21 | $31.00 | $31.11 | $30.86 | $30.86 | $28.82 | 302 |
2019-11-20 | $31.02 | $31.30 | $30.61 | $31.02 | $28.98 | 25,317 |
2019-11-19 | $30.90 | $31.55 | $30.72 | $31.01 | $28.97 | 17,993 |
2019-11-18 | $30.55 | $30.93 | $30.55 | $30.93 | $28.89 | 128 |
2019-11-15 | $30.56 | $30.56 | $30.56 | $30.56 | $28.55 | 209 |
2019-11-14 | $30.49 | $30.49 | $30.49 | $30.49 | $28.48 | 307 |
2019-11-13 | $30.50 | $30.50 | $30.50 | $30.50 | $28.49 | 0 |
2019-11-12 | $30.62 | $30.72 | $30.49 | $30.50 | $28.49 | 20,436 |
2019-11-11 | $30.65 | $30.65 | $30.65 | $30.65 | $28.63 | 68 |
2019-11-08 | $30.28 | $30.78 | $30.25 | $30.65 | $28.63 | 28,471 |
2019-11-07 | $30.85 | $30.85 | $30.48 | $30.71 | $28.68 | 10,939 |
2019-11-06 | $31.13 | $31.13 | $31.13 | $31.13 | $29.08 | 12 |
2019-11-05 | $31.10 | $31.13 | $30.85 | $31.13 | $29.08 | 2,542 |
2019-11-04 | $31.13 | $31.13 | $31.13 | $31.13 | $29.08 | 308 |
2019-11-01 | $30.92 | $31.53 | $30.92 | $31.53 | $29.45 | 515 |
2019-10-31 | $31.26 | $31.26 | $30.89 | $30.89 | $28.86 | 775 |
2019-10-30 | $30.76 | $30.76 | $30.76 | $30.76 | $28.73 | 157 |
2019-10-29 | $31.15 | $31.15 | $30.68 | $30.75 | $28.72 | 5,235 |
2019-10-28 | $31.19 | $31.19 | $31.19 | $31.19 | $29.13 | 235 |
2019-10-25 | $31.38 | $31.38 | $31.38 | $31.38 | $29.32 | 84 |
2019-10-24 | $31.38 | $31.38 | $31.38 | $31.38 | $29.32 | 303 |
2019-10-23 | $30.99 | $31.35 | $30.99 | $31.35 | $29.29 | 894 |
2019-10-22 | $30.86 | $31.35 | $30.75 | $30.95 | $28.91 | 4,992 |
2019-10-21 | $30.85 | $30.85 | $30.58 | $30.58 | $28.57 | 748 |
2019-10-18 | $30.65 | $30.65 | $30.65 | $30.65 | $28.63 | 29 |
2019-10-17 | $30.65 | $30.65 | $30.65 | $30.65 | $28.63 | 245 |
2019-10-16 | $30.78 | $30.85 | $30.56 | $30.74 | $28.72 | 8,528 |
2019-10-15 | $30.40 | $31.64 | $30.11 | $31.00 | $28.96 | 49,231 |
2019-10-14 | $31.16 | $31.16 | $30.89 | $30.89 | $28.85 | 1,216 |
2019-10-11 | $31.15 | $31.15 | $31.15 | $31.15 | $29.09 | 184 |
2019-10-10 | $30.84 | $30.84 | $30.84 | $30.84 | $28.81 | 1,007 |
2019-10-09 | $30.67 | $31.15 | $30.20 | $30.70 | $28.68 | 21,471 |
2019-10-08 | $30.99 | $30.99 | $30.99 | $30.99 | $28.95 | 260 |
2019-10-07 | $31.00 | $31.00 | $31.00 | $31.00 | $28.78 | 564 |
2019-10-04 | $30.35 | $31.36 | $30.35 | $30.94 | $28.72 | 3,302 |
2019-10-03 | $30.71 | $30.73 | $30.71 | $30.73 | $28.53 | 4,303 |
2019-10-02 | $30.96 | $30.96 | $30.96 | $30.96 | $28.74 | 80 |
2019-10-01 | $31.10 | $31.32 | $30.45 | $30.96 | $28.74 | 28,937 |
2019-09-30 | $31.29 | $31.36 | $30.85 | $31.04 | $28.82 | 27,215 |
2019-09-27 | $31.33 | $31.33 | $31.33 | $31.33 | $29.09 | 109 |
2019-09-26 | $31.56 | $31.56 | $30.94 | $30.94 | $28.72 | 3,075 |
2019-09-25 | $31.56 | $31.56 | $31.56 | $31.56 | $29.30 | 321 |
2019-09-24 | $31.00 | $31.46 | $31.00 | $31.32 | $29.08 | 2,926 |
2019-09-23 | $30.43 | $30.51 | $30.42 | $30.43 | $28.25 | 1,835 |
2019-09-20 | $30.55 | $30.55 | $30.55 | $30.55 | $28.36 | 1 |
2019-09-19 | $30.55 | $30.55 | $30.55 | $30.55 | $28.36 | 51 |
2019-09-18 | $30.55 | $30.55 | $30.55 | $30.55 | $28.36 | 131 |
2019-09-17 | $30.75 | $30.98 | $30.27 | $30.55 | $28.36 | 50,131 |
2019-09-16 | $30.26 | $30.96 | $30.18 | $30.72 | $28.52 | 23,151 |
2019-09-13 | $30.88 | $30.95 | $30.78 | $30.90 | $28.69 | 1,237 |
2019-09-12 | $30.55 | $30.60 | $30.55 | $30.60 | $28.41 | 556 |
2019-09-11 | $30.60 | $30.60 | $30.60 | $30.60 | $28.41 | 4 |
2019-09-10 | $30.62 | $30.62 | $30.57 | $30.60 | $28.41 | 751 |
2019-09-09 | $30.97 | $31.07 | $30.97 | $31.07 | $28.84 | 677 |
2019-09-06 | $31.11 | $31.11 | $30.63 | $30.95 | $28.73 | 2,653 |
2019-09-05 | $31.18 | $31.58 | $30.78 | $30.85 | $28.64 | 57,486 |
2019-09-04 | $30.32 | $31.50 | $30.04 | $30.75 | $28.55 | 28,324 |
2019-09-03 | $30.72 | $30.80 | $30.66 | $30.66 | $28.46 | 725 |
2019-08-30 | $30.41 | $30.70 | $30.38 | $30.70 | $28.50 | 2,305 |
2019-08-29 | $30.15 | $30.52 | $29.92 | $30.48 | $28.30 | 60,483 |
2019-08-28 | $29.93 | $30.28 | $29.79 | $30.12 | $27.96 | 17,048 |
2019-08-27 | $30.08 | $30.43 | $29.91 | $30.31 | $28.14 | 24,021 |
2019-08-26 | $29.88 | $30.99 | $29.50 | $29.50 | $27.39 | 44,936 |
2019-08-23 | $29.60 | $30.70 | $29.52 | $30.24 | $28.07 | 52,881 |
2019-08-22 | $30.06 | $31.04 | $29.30 | $29.91 | $27.77 | 29,227 |
2019-08-21 | $30.02 | $30.02 | $29.88 | $29.88 | $27.74 | 437 |
2019-08-20 | $30.50 | $30.50 | $30.05 | $30.05 | $27.90 | 2,949 |
2019-08-19 | $30.54 | $30.54 | $30.54 | $30.54 | $28.35 | 75 |
2019-08-16 | $30.45 | $30.54 | $30.45 | $30.54 | $28.35 | 538 |
2019-08-15 | $30.02 | $30.13 | $30.01 | $30.11 | $27.95 | 2,280 |
2019-08-14 | $30.03 | $30.03 | $30.03 | $30.03 | $27.87 | 508 |
2019-08-13 | $29.89 | $29.89 | $29.69 | $29.69 | $27.56 | 1,657 |
2019-08-12 | $30.03 | $30.21 | $30.03 | $30.21 | $28.04 | 286 |
2019-08-09 | $30.58 | $30.58 | $30.58 | $30.58 | $28.39 | 249 |
2019-08-08 | $29.23 | $29.23 | $29.23 | $29.23 | $27.14 | 100 |
2019-08-07 | $29.23 | $29.23 | $29.23 | $29.23 | $27.14 | 102 |
2019-08-06 | $29.52 | $29.52 | $29.00 | $29.34 | $27.24 | 1,606 |
2019-08-05 | $29.95 | $29.95 | $29.95 | $29.95 | $27.81 | 5 |
2019-08-02 | $30.57 | $30.57 | $29.95 | $29.95 | $27.81 | 1,128 |
2019-08-01 | $30.50 | $30.50 | $29.90 | $29.90 | $27.76 | 574 |
2019-07-31 | $29.98 | $29.98 | $29.98 | $29.98 | $27.83 | 126 |
2019-07-30 | $29.90 | $30.45 | $29.70 | $30.45 | $28.26 | 710 |
2019-07-29 | $30.53 | $30.53 | $30.44 | $30.44 | $28.26 | 218 |
2019-07-26 | $30.78 | $30.78 | $30.78 | $30.78 | $28.57 | 31 |
2019-07-25 | $30.78 | $30.78 | $30.78 | $30.78 | $28.57 | 137 |
2019-07-24 | $30.78 | $30.78 | $30.78 | $30.78 | $28.57 | 92 |
2019-07-23 | $30.70 | $31.46 | $30.65 | $30.78 | $28.57 | 7,478 |
2019-07-22 | $30.15 | $30.15 | $30.15 | $30.15 | $27.99 | 805 |
2019-07-19 | $31.22 | $31.22 | $30.66 | $30.66 | $28.47 | 3,818 |
2019-07-18 | $30.73 | $30.73 | $30.50 | $30.50 | $28.31 | 401 |
2019-07-17 | $30.88 | $30.88 | $30.68 | $30.68 | $28.48 | 600 |
2019-07-16 | $31.31 | $31.31 | $31.31 | $31.31 | $29.06 | 19 |
2019-07-15 | $31.31 | $31.31 | $31.31 | $31.31 | $29.06 | 92 |
2019-07-12 | $31.31 | $31.31 | $31.31 | $31.31 | $29.06 | 73 |
2019-07-11 | $31.31 | $31.31 | $31.31 | $31.31 | $29.06 | 177 |
2019-07-10 | $30.67 | $30.67 | $30.67 | $30.67 | $28.48 | 434 |
2019-07-09 | $29.76 | $30.48 | $29.76 | $30.48 | $28.30 | 526 |
2019-07-08 | $31.34 | $31.34 | $31.13 | $31.13 | $28.52 | 441 |
2019-07-05 | $31.34 | $31.34 | $31.34 | $31.34 | $28.72 | 165 |
2019-07-03 | $30.46 | $30.46 | $30.46 | $30.46 | $27.91 | 51 |
2019-07-02 | $30.46 | $30.46 | $30.46 | $30.46 | $27.91 | 93 |
2019-07-01 | $30.46 | $30.46 | $30.46 | $30.46 | $27.91 | 22 |
2019-06-28 | $30.46 | $30.46 | $30.46 | $30.46 | $27.91 | 59 |
2019-06-27 | $30.29 | $30.46 | $30.29 | $30.46 | $27.91 | 880 |
2019-06-26 | $31.27 | $31.27 | $31.27 | $31.27 | $28.65 | 7 |
2019-06-25 | $30.71 | $31.27 | $30.71 | $31.27 | $28.65 | 2,024 |
2019-06-24 | $31.44 | $31.44 | $31.08 | $31.08 | $28.48 | 709 |
2019-06-21 | $31.31 | $31.33 | $31.05 | $31.05 | $28.45 | 2,117 |
2019-06-20 | $30.88 | $30.88 | $30.88 | $30.88 | $28.30 | 77 |
2019-06-19 | $30.99 | $31.11 | $30.88 | $30.88 | $28.30 | 2,866 |
2019-06-18 | $31.43 | $31.43 | $31.43 | $31.43 | $28.80 | 42 |
2019-06-17 | $31.14 | $31.43 | $30.64 | $31.43 | $28.80 | 3,433 |
2019-06-14 | $30.73 | $30.88 | $30.59 | $30.59 | $28.03 | 698 |
2019-06-13 | $30.77 | $30.88 | $30.76 | $30.76 | $28.19 | 2,832 |
2019-06-12 | $30.76 | $30.86 | $30.76 | $30.86 | $28.28 | 1,384 |
2019-06-11 | $30.81 | $30.82 | $30.81 | $30.82 | $28.24 | 410 |
2019-06-10 | $30.94 | $30.94 | $30.75 | $30.89 | $28.30 | 837 |
2019-06-07 | $30.51 | $30.51 | $30.51 | $30.51 | $27.96 | 100 |
2019-06-06 | $30.51 | $30.51 | $30.51 | $30.51 | $27.96 | 5 |
2019-06-05 | $30.00 | $30.51 | $30.00 | $30.51 | $27.96 | 931 |
2019-06-04 | $29.64 | $29.64 | $29.64 | $29.64 | $27.16 | 52 |
2019-06-03 | $29.64 | $29.64 | $29.64 | $29.64 | $27.16 | 51 |
2019-05-31 | $29.64 | $29.64 | $29.64 | $29.64 | $27.16 | 103 |
2019-05-30 | $30.00 | $30.00 | $29.75 | $29.75 | $27.26 | 503 |
2019-05-29 | $29.50 | $29.50 | $29.50 | $29.50 | $27.03 | 241 |
2019-05-28 | $29.30 | $29.30 | $29.30 | $29.30 | $26.85 | 11 |
2019-05-24 | $29.30 | $29.30 | $29.30 | $29.30 | $26.85 | 10 |
2019-05-23 | $29.30 | $29.30 | $29.30 | $29.30 | $26.85 | 223 |
2019-05-22 | $29.57 | $29.57 | $29.57 | $29.57 | $27.09 | 0 |
2019-05-21 | $29.57 | $29.57 | $29.57 | $29.57 | $27.09 | 296 |
2019-05-20 | $29.80 | $29.97 | $29.80 | $29.97 | $27.46 | 1,945 |
2019-05-17 | $29.75 | $29.75 | $29.75 | $29.75 | $27.26 | 335 |
2019-05-16 | $29.95 | $29.95 | $29.95 | $29.95 | $27.44 | 404 |
2019-05-15 | $29.37 | $29.37 | $29.37 | $29.37 | $26.91 | 154 |
2019-05-14 | $29.87 | $29.87 | $29.87 | $29.87 | $27.37 | 100 |
2019-05-13 | $29.98 | $29.98 | $29.98 | $29.98 | $27.47 | 1 |
2019-05-10 | $29.16 | $29.98 | $29.16 | $29.98 | $27.47 | 849 |
2019-05-09 | $29.34 | $29.64 | $29.18 | $29.34 | $26.89 | 1,914 |
2019-05-08 | $29.46 | $29.55 | $29.46 | $29.53 | $27.06 | 2,610 |
2019-05-07 | $29.81 | $29.81 | $29.81 | $29.81 | $27.32 | 220 |
2019-05-06 | $29.58 | $29.94 | $29.58 | $29.91 | $27.41 | 726 |
2019-05-03 | $29.93 | $29.99 | $29.21 | $29.68 | $27.20 | 2,671 |
2019-05-02 | $29.90 | $30.03 | $29.59 | $30.03 | $27.52 | 2,524 |
2019-05-01 | $30.06 | $30.07 | $29.76 | $29.76 | $27.27 | 1,067 |
2019-04-30 | $29.54 | $29.70 | $29.54 | $29.70 | $27.21 | 1,136 |
2019-04-29 | $29.67 | $29.67 | $29.67 | $29.67 | $27.19 | 250 |
2019-04-26 | $29.25 | $29.25 | $29.25 | $29.25 | $26.80 | 35 |
2019-04-25 | $29.25 | $29.25 | $29.25 | $29.25 | $26.80 | 100 |
2019-04-24 | $29.40 | $29.40 | $29.40 | $29.40 | $26.94 | 2 |
2019-04-23 | $29.40 | $29.40 | $29.40 | $29.40 | $26.94 | 0 |
2019-04-22 | $29.40 | $29.40 | $29.40 | $29.40 | $26.94 | 192 |
2019-04-18 | $29.41 | $29.47 | $29.39 | $29.40 | $26.94 | 1,741 |
2019-04-17 | $29.48 | $29.48 | $29.48 | $29.48 | $27.01 | 176 |
2019-04-16 | $29.61 | $30.02 | $29.43 | $29.43 | $26.96 | 24,879 |
2019-04-15 | $29.44 | $29.44 | $29.32 | $29.32 | $26.87 | 1,293 |
2019-04-12 | $29.50 | $29.50 | $29.46 | $29.46 | $26.99 | 1,869 |
2019-04-11 | $29.52 | $29.52 | $29.52 | $29.52 | $27.05 | 9 |
2019-04-10 | $29.30 | $29.52 | $29.29 | $29.52 | $27.05 | 515 |
2019-04-09 | $29.45 | $29.45 | $29.45 | $29.45 | $26.99 | 0 |
2019-04-08 | $29.68 | $29.68 | $29.37 | $29.45 | $26.99 | 626 |
2019-04-05 | $29.56 | $29.73 | $29.56 | $29.73 | $27.05 | 722 |
2019-04-04 | $29.55 | $30.00 | $29.55 | $29.73 | $27.05 | 2,335 |
2019-04-03 | $29.95 | $29.98 | $29.88 | $29.88 | $27.19 | 1,200 |
2019-04-02 | $29.81 | $29.81 | $29.79 | $29.79 | $27.10 | 859 |
2019-04-01 | $29.78 | $29.88 | $29.78 | $29.84 | $27.15 | 1,273 |
2019-03-29 | $29.95 | $29.95 | $29.90 | $29.90 | $27.21 | 1,256 |
2019-03-28 | $30.00 | $30.03 | $29.52 | $29.75 | $27.07 | 1,016 |
2019-03-27 | $30.10 | $30.15 | $29.94 | $29.94 | $27.24 | 3,191 |
2019-03-26 | $30.53 | $30.53 | $30.00 | $30.03 | $27.32 | 26,700 |
2019-03-25 | $29.71 | $29.76 | $29.71 | $29.76 | $27.08 | 1,259 |
2019-03-22 | $30.02 | $30.02 | $29.93 | $29.93 | $27.23 | 482 |
2019-03-21 | $30.07 | $30.07 | $29.57 | $29.90 | $27.21 | 5,830 |
2019-03-20 | $29.77 | $29.97 | $29.77 | $29.97 | $27.27 | 1,067 |
2019-03-19 | $29.91 | $29.93 | $29.83 | $29.83 | $27.14 | 640 |
2019-03-18 | $29.96 | $29.96 | $29.96 | $29.96 | $27.26 | 565 |
2019-03-15 | $29.65 | $29.65 | $29.65 | $29.65 | $26.98 | 165 |
2019-03-14 | $29.65 | $29.65 | $29.65 | $29.65 | $26.98 | 254 |
2019-03-13 | $29.59 | $29.59 | $29.59 | $29.59 | $26.92 | 47 |
2019-03-12 | $29.60 | $29.93 | $29.57 | $29.59 | $26.92 | 1,910 |
2019-03-11 | $29.37 | $29.45 | $29.33 | $29.45 | $26.80 | 1,255 |
2019-03-08 | $29.15 | $29.15 | $29.14 | $29.14 | $26.52 | 810 |
2019-03-07 | $29.30 | $29.30 | $29.23 | $29.23 | $26.60 | 368 |
2019-03-06 | $29.16 | $29.16 | $29.16 | $29.16 | $26.53 | 340 |
2019-03-05 | $29.09 | $29.09 | $29.09 | $29.09 | $26.47 | 245 |
2019-03-04 | $29.09 | $29.09 | $29.09 | $29.09 | $26.47 | 100 |
2019-03-01 | $29.18 | $29.18 | $29.18 | $29.18 | $26.55 | 134 |
2019-02-28 | $29.18 | $29.18 | $29.18 | $29.18 | $26.55 | 323 |
2019-02-27 | $29.45 | $29.50 | $29.45 | $29.50 | $26.84 | 400 |
2019-02-26 | $29.30 | $29.39 | $29.30 | $29.39 | $26.74 | 597 |
2019-02-25 | $29.36 | $29.36 | $29.36 | $29.36 | $26.72 | 235 |
2019-02-22 | $29.26 | $29.26 | $29.26 | $29.26 | $26.62 | 208 |
2019-02-21 | $28.95 | $28.95 | $28.87 | $28.87 | $26.27 | 596 |
2019-02-20 | $28.95 | $28.95 | $28.90 | $28.90 | $26.30 | 1,020 |
2019-02-19 | $28.73 | $28.89 | $28.73 | $28.89 | $26.29 | 473 |
2019-02-15 | $28.80 | $28.80 | $28.75 | $28.76 | $26.17 | 359 |
2019-02-14 | $28.43 | $28.60 | $28.43 | $28.60 | $26.02 | 1,185 |
2019-02-13 | $27.93 | $28.46 | $27.93 | $28.46 | $25.90 | 1,751 |
2019-02-12 | $28.26 | $28.26 | $28.26 | $28.26 | $25.71 | 141 |
2019-02-11 | $28.55 | $28.55 | $28.36 | $28.36 | $25.81 | 896 |
2019-02-08 | $28.42 | $28.67 | $28.42 | $28.63 | $26.05 | 842 |
2019-02-07 | $28.47 | $28.47 | $28.45 | $28.45 | $25.89 | 1,211 |
2019-02-06 | $28.35 | $28.43 | $28.35 | $28.43 | $25.87 | 250 |
2019-02-05 | $28.51 | $28.51 | $28.51 | $28.51 | $25.94 | 171 |
2019-02-04 | $28.45 | $28.52 | $28.40 | $28.52 | $25.95 | 1,140 |
2019-02-01 | $28.53 | $28.53 | $28.53 | $28.53 | $25.96 | 402 |
2019-01-31 | $28.35 | $28.52 | $28.35 | $28.52 | $25.95 | 529 |
2019-01-30 | $28.16 | $28.31 | $28.16 | $28.31 | $25.76 | 493 |
2019-01-29 | $28.08 | $28.16 | $28.08 | $28.16 | $25.62 | 4,825 |
2019-01-28 | $28.05 | $28.05 | $28.05 | $28.05 | $25.52 | 46 |
2019-01-25 | $27.90 | $28.15 | $27.72 | $28.05 | $25.52 | 1,477 |
2019-01-24 | $27.85 | $27.85 | $27.85 | $27.85 | $25.34 | 611 |
2019-01-23 | $27.75 | $27.75 | $27.75 | $27.75 | $25.25 | 106 |
2019-01-22 | $27.81 | $27.82 | $27.77 | $27.77 | $25.27 | 446 |
2019-01-18 | $27.73 | $27.73 | $27.73 | $27.73 | $25.23 | 774 |
2019-01-17 | $27.82 | $27.82 | $27.53 | $27.59 | $25.10 | 708 |
2019-01-16 | $27.38 | $27.41 | $27.38 | $27.41 | $24.94 | 500 |
2019-01-15 | $27.42 | $27.42 | $27.42 | $27.42 | $24.95 | 0 |
2019-01-14 | $27.39 | $27.42 | $27.39 | $27.42 | $24.95 | 902 |
2019-01-11 | $27.42 | $27.44 | $27.40 | $27.40 | $24.93 | 449 |
2019-01-10 | $27.46 | $27.47 | $27.46 | $27.47 | $25.00 | 301 |
2019-01-09 | $27.25 | $27.25 | $26.91 | $26.91 | $24.48 | 1,048 |
2019-01-08 | $27.10 | $27.17 | $27.05 | $27.17 | $24.72 | 599 |
2019-01-07 | $27.01 | $27.01 | $27.01 | $27.01 | $24.58 | 120 |
2019-01-04 | $27.15 | $27.15 | $27.15 | $27.15 | $24.70 | 392 |
2019-01-03 | $26.47 | $26.52 | $26.42 | $26.42 | $24.04 | 603 |
2019-01-02 | $26.24 | $26.70 | $26.24 | $26.70 | $24.30 | 1,161 |
2018-12-31 | $26.35 | $26.37 | $26.35 | $26.37 | $23.99 | 764 |
2018-12-28 | $26.32 | $26.61 | $26.30 | $26.35 | $23.98 | 2,814 |
2018-12-27 | $25.43 | $26.14 | $25.43 | $26.14 | $23.79 | 1,553 |
2018-12-26 | $25.71 | $25.73 | $25.29 | $25.73 | $23.41 | 1,372 |
2018-12-24 | $26.40 | $26.40 | $25.85 | $25.85 | $23.31 | 558 |
2018-12-21 | $26.84 | $26.84 | $26.41 | $26.45 | $23.85 | 728 |
2018-12-20 | $26.88 | $26.91 | $26.78 | $26.80 | $24.16 | 1,172 |
2018-12-19 | $27.04 | $27.12 | $26.93 | $26.93 | $24.28 | 1,009 |
2018-12-18 | $27.08 | $27.08 | $26.93 | $26.93 | $24.28 | 313 |
2018-12-17 | $27.39 | $27.39 | $26.98 | $26.98 | $24.33 | 790 |
2018-12-14 | $27.59 | $27.59 | $27.59 | $27.59 | $24.88 | 0 |
2018-12-13 | $27.59 | $27.59 | $27.59 | $27.59 | $24.88 | 767 |
2018-12-12 | $27.60 | $27.60 | $27.60 | $27.60 | $24.89 | 138 |
2018-12-11 | $27.41 | $27.41 | $27.37 | $27.37 | $24.68 | 844 |
2018-12-10 | $27.24 | $27.24 | $27.05 | $27.21 | $24.53 | 700 |
2018-12-07 | $27.56 | $27.57 | $27.41 | $27.41 | $24.71 | 624 |
2018-12-06 | $27.21 | $27.38 | $27.14 | $27.38 | $24.69 | 785 |
2018-12-04 | $27.57 | $27.57 | $27.32 | $27.32 | $24.63 | 220 |
2018-12-03 | $27.52 | $27.52 | $27.52 | $27.52 | $24.81 | 107 |
2018-11-30 | $27.25 | $27.34 | $27.25 | $27.34 | $24.65 | 200 |
2018-11-29 | $27.32 | $27.32 | $27.32 | $27.32 | $24.63 | 2 |
2018-11-28 | $27.10 | $27.32 | $27.10 | $27.32 | $24.63 | 400 |
2018-11-27 | $27.13 | $27.13 | $27.13 | $27.13 | $24.46 | 301 |
2018-11-26 | $27.13 | $27.13 | $27.09 | $27.09 | $24.43 | 346 |
2018-11-23 | $26.99 | $26.99 | $26.47 | $26.89 | $24.25 | 300 |
2018-11-21 | $27.05 | $27.05 | $27.05 | $27.05 | $24.39 | 2 |
2018-11-20 | $27.17 | $27.17 | $27.05 | $27.05 | $24.39 | 212 |
2018-11-19 | $26.91 | $26.91 | $26.91 | $26.91 | $24.26 | 4 |
2018-11-16 | $27.02 | $27.11 | $26.80 | $26.91 | $24.26 | 827 |
2018-11-15 | $26.93 | $26.93 | $26.93 | $26.93 | $24.28 | 244 |
2018-11-14 | $27.02 | $27.02 | $26.62 | $26.95 | $24.30 | 8,390 |
2018-11-13 | $27.01 | $27.05 | $26.72 | $26.91 | $24.26 | 70,844 |
2018-11-12 | $26.94 | $27.10 | $26.94 | $27.02 | $24.36 | 354 |
2018-11-09 | $27.47 | $27.65 | $27.23 | $27.62 | $24.90 | 939 |
2018-11-08 | $27.07 | $27.07 | $27.07 | $27.07 | $24.41 | 135 |
2018-11-07 | $27.39 | $27.39 | $27.39 | $27.39 | $24.70 | 101 |
2018-11-06 | $26.85 | $26.85 | $26.85 | $26.85 | $24.21 | 0 |
2018-11-05 | $26.68 | $26.85 | $26.68 | $26.85 | $24.21 | 1,106 |
2018-11-02 | $26.60 | $26.60 | $26.57 | $26.57 | $23.96 | 508 |
2018-11-01 | $26.54 | $26.65 | $26.54 | $26.65 | $24.03 | 1,164 |
2018-10-31 | $26.40 | $26.46 | $26.40 | $26.46 | $23.86 | 272 |
2018-10-30 | $26.54 | $26.54 | $26.54 | $26.54 | $23.93 | 112 |
2018-10-29 | $26.51 | $26.51 | $26.51 | $26.51 | $23.90 | 352 |
2018-10-26 | $26.22 | $26.34 | $26.18 | $26.34 | $23.74 | 728 |
2018-10-25 | $26.58 | $26.65 | $26.26 | $26.62 | $24.00 | 2,248 |
2018-10-24 | $26.83 | $26.84 | $26.67 | $26.67 | $24.05 | 860 |
2018-10-23 | $26.62 | $26.78 | $26.60 | $26.78 | $24.15 | 1,915 |
2018-10-22 | $27.03 | $27.03 | $26.89 | $27.00 | $24.34 | 550 |
2018-10-19 | $26.97 | $27.00 | $26.97 | $27.00 | $24.34 | 1,113 |
2018-10-18 | $26.88 | $26.88 | $26.79 | $26.79 | $24.16 | 458 |
2018-10-17 | $26.98 | $26.98 | $26.98 | $26.98 | $24.33 | 103 |
2018-10-16 | $27.12 | $27.29 | $26.93 | $27.09 | $24.43 | 3,067 |
2018-10-15 | $26.51 | $26.69 | $26.48 | $26.69 | $24.06 | 469 |
2018-10-12 | $26.84 | $26.84 | $26.47 | $26.49 | $23.88 | 1,546 |
2018-10-11 | $26.86 | $26.86 | $26.77 | $26.77 | $24.14 | 452 |
2018-10-10 | $27.25 | $27.25 | $27.25 | $27.25 | $24.57 | 1,268 |
2018-10-09 | $27.26 | $27.26 | $27.26 | $27.26 | $24.58 | 2,024 |
2018-10-08 | $27.66 | $27.66 | $27.45 | $27.48 | $24.60 | 1,328 |
2018-10-05 | $27.78 | $27.78 | $27.27 | $27.54 | $24.65 | 1,211 |
2018-10-04 | $27.42 | $27.42 | $27.42 | $27.42 | $24.54 | 151 |
2018-10-03 | $28.00 | $28.00 | $27.68 | $27.68 | $24.78 | 612 |
2018-10-02 | $27.70 | $27.70 | $27.70 | $27.70 | $24.79 | 173 |
2018-10-01 | $27.54 | $27.85 | $27.54 | $27.70 | $24.79 | 799 |
2018-09-28 | $27.51 | $27.58 | $27.48 | $27.58 | $24.69 | 1,037 |
2018-09-27 | $27.46 | $27.57 | $27.46 | $27.57 | $24.68 | 663 |
2018-09-26 | $27.80 | $27.80 | $27.80 | $27.80 | $24.88 | 0 |
2018-09-25 | $28.01 | $28.02 | $27.75 | $27.80 | $24.88 | 2,601 |
2018-09-24 | $27.93 | $27.93 | $27.80 | $27.80 | $24.88 | 814 |
2018-09-21 | $27.94 | $27.94 | $27.94 | $27.94 | $25.01 | 201 |
2018-09-20 | $27.82 | $27.95 | $27.82 | $27.95 | $25.02 | 401 |
2018-09-19 | $27.91 | $27.91 | $27.91 | $27.91 | $24.98 | 286 |
2018-09-18 | $28.02 | $28.14 | $28.00 | $28.14 | $25.19 | 1,053 |
2018-09-17 | $27.92 | $27.98 | $27.92 | $27.98 | $25.04 | 201 |
2018-09-14 | $27.89 | $27.89 | $27.89 | $27.89 | $24.96 | 616 |
2018-09-13 | $27.87 | $27.97 | $27.86 | $27.97 | $25.04 | 830 |
2018-09-12 | $27.77 | $27.84 | $27.77 | $27.84 | $24.92 | 979 |
2018-09-11 | $27.67 | $27.90 | $27.67 | $27.68 | $24.77 | 500 |
2018-09-10 | $28.05 | $28.05 | $27.76 | $27.76 | $24.85 | 601 |
2018-09-07 | $27.70 | $27.74 | $27.70 | $27.70 | $24.79 | 1,460 |
2018-09-06 | $27.78 | $27.87 | $27.78 | $27.87 | $24.95 | 728 |
2018-09-05 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 170 |
2018-09-04 | $27.78 | $28.01 | $27.77 | $28.01 | $25.07 | 751 |
2018-08-31 | $27.97 | $27.97 | $27.88 | $27.88 | $24.95 | 219 |
2018-08-30 | $28.00 | $28.00 | $28.00 | $28.00 | $25.06 | 237 |
2018-08-29 | $28.11 | $28.37 | $28.11 | $28.37 | $25.39 | 373 |
2018-08-28 | $28.13 | $28.13 | $28.13 | $28.13 | $25.18 | 170 |
2018-08-27 | $28.38 | $28.38 | $28.15 | $28.17 | $25.21 | 858 |
2018-08-24 | $28.18 | $28.18 | $28.18 | $28.18 | $25.22 | 0 |
2018-08-23 | $27.97 | $28.18 | $27.97 | $28.18 | $25.22 | 501 |
2018-08-22 | $27.92 | $27.92 | $27.92 | $27.92 | $24.99 | 340 |
2018-08-21 | $28.00 | $28.10 | $27.97 | $28.09 | $25.14 | 2,263 |
2018-08-20 | $27.80 | $28.17 | $27.80 | $28.17 | $25.21 | 1,433 |
2018-08-17 | $27.88 | $28.44 | $27.88 | $28.44 | $25.45 | 288 |
2018-08-16 | $27.70 | $27.80 | $27.70 | $27.80 | $24.88 | 404 |
2018-08-15 | $27.81 | $27.81 | $27.65 | $27.71 | $24.80 | 2,187 |
2018-08-14 | $27.93 | $28.46 | $27.93 | $28.46 | $25.47 | 267 |
2018-08-13 | $27.85 | $27.95 | $27.85 | $27.94 | $25.01 | 2,137 |
2018-08-10 | $28.35 | $28.35 | $28.10 | $28.10 | $25.15 | 1,395 |
2018-08-09 | $28.30 | $28.86 | $28.28 | $28.35 | $25.38 | 1,875 |
2018-08-08 | $28.38 | $28.43 | $28.33 | $28.43 | $25.45 | 966 |
2018-08-07 | $28.42 | $28.87 | $28.42 | $28.87 | $25.84 | 2,980 |
2018-08-06 | $28.30 | $28.41 | $28.30 | $28.31 | $25.34 | 1,129 |
2018-08-03 | $28.18 | $28.30 | $28.18 | $28.30 | $25.33 | 501 |
2018-08-02 | $28.05 | $28.12 | $28.00 | $28.10 | $25.15 | 1,727 |
2018-08-01 | $28.18 | $28.18 | $28.18 | $28.18 | $25.23 | 1,923 |
2018-07-31 | $28.30 | $28.30 | $28.30 | $28.30 | $25.33 | 69 |
2018-07-30 | $28.36 | $28.68 | $28.30 | $28.30 | $25.33 | 604 |
2018-07-27 | $28.48 | $28.52 | $28.48 | $28.52 | $25.53 | 4,560 |
2018-07-26 | $27.70 | $28.28 | $27.70 | $28.28 | $25.31 | 1,226 |
2018-07-25 | $27.93 | $28.73 | $27.93 | $28.70 | $25.69 | 1,421 |
2018-07-24 | $27.95 | $28.15 | $27.93 | $28.15 | $25.20 | 984 |
2018-07-23 | $28.03 | $29.23 | $28.00 | $28.05 | $25.11 | 4,143 |
2018-07-20 | $28.00 | $28.27 | $28.00 | $28.27 | $25.30 | 622 |
2018-07-19 | $27.96 | $28.05 | $27.96 | $28.05 | $25.11 | 999 |
2018-07-18 | $27.92 | $28.46 | $27.92 | $27.95 | $25.02 | 1,514 |
2018-07-17 | $28.05 | $28.10 | $28.05 | $28.05 | $25.11 | 597 |
2018-07-16 | $28.08 | $28.08 | $28.05 | $28.05 | $25.11 | 295 |
2018-07-13 | $28.20 | $28.25 | $28.18 | $28.20 | $25.24 | 710 |
2018-07-12 | $28.10 | $28.15 | $28.05 | $28.08 | $25.13 | 905 |
2018-07-11 | $28.05 | $28.05 | $28.05 | $28.05 | $25.11 | 172 |
2018-07-10 | $27.95 | $28.24 | $27.95 | $28.24 | $25.28 | 1,009 |
2018-07-09 | $28.60 | $28.68 | $28.60 | $28.68 | $25.30 | 502 |
2018-07-06 | $28.55 | $28.90 | $28.55 | $28.82 | $25.43 | 3,003 |
2018-07-05 | $28.38 | $28.43 | $28.38 | $28.41 | $25.06 | 2,012 |
2018-07-03 | $28.35 | $28.35 | $28.25 | $28.25 | $24.92 | 212 |
2018-07-02 | $28.10 | $28.44 | $28.07 | $28.10 | $24.79 | 1,369 |
2018-06-29 | $27.94 | $28.35 | $27.88 | $28.35 | $25.01 | 2,346 |
2018-06-28 | $27.83 | $29.03 | $27.81 | $27.82 | $24.54 | 1,757 |
2018-06-27 | $27.76 | $27.97 | $27.76 | $27.90 | $24.62 | 1,986 |
2018-06-26 | $27.59 | $29.32 | $27.59 | $27.73 | $24.46 | 4,819 |
2018-06-25 | $27.60 | $27.90 | $27.36 | $27.85 | $24.57 | 2,765 |
2018-06-22 | $27.76 | $28.00 | $27.76 | $27.80 | $24.53 | 1,606 |
2018-06-21 | $27.80 | $27.80 | $27.32 | $27.60 | $24.35 | 1,013 |
2018-06-20 | $27.83 | $27.85 | $27.82 | $27.85 | $24.57 | 701 |
2018-06-19 | $27.65 | $27.73 | $27.65 | $27.73 | $24.46 | 1,881 |
2018-06-18 | $27.70 | $27.85 | $27.69 | $27.85 | $24.57 | 1,042 |
2018-06-15 | $27.78 | $27.82 | $27.78 | $27.82 | $24.54 | 400 |
2018-06-14 | $27.79 | $27.86 | $27.79 | $27.86 | $24.58 | 410 |
2018-06-13 | $27.84 | $27.84 | $27.84 | $27.84 | $24.56 | 257 |
2018-06-12 | $27.73 | $27.80 | $27.70 | $27.75 | $24.48 | 1,242 |
2018-06-11 | $27.45 | $27.66 | $27.45 | $27.55 | $24.31 | 1,334 |
2018-06-08 | $27.42 | $27.50 | $27.42 | $27.50 | $24.26 | 236 |
2018-06-07 | $27.50 | $27.62 | $27.49 | $27.62 | $24.37 | 1,600 |
2018-06-06 | $27.70 | $27.77 | $27.70 | $27.77 | $24.50 | 1,152 |
2018-06-05 | $27.55 | $27.69 | $27.55 | $27.69 | $24.43 | 1,155 |
2018-06-04 | $27.78 | $27.80 | $27.78 | $27.80 | $24.53 | 300 |
2018-06-01 | $27.62 | $27.62 | $27.62 | $27.62 | $24.36 | 0 |
2018-05-31 | $27.65 | $27.65 | $27.62 | $27.62 | $24.36 | 356 |
2018-05-30 | $27.40 | $28.08 | $27.40 | $28.08 | $24.77 | 2,147 |
2018-05-29 | $27.35 | $27.40 | $27.35 | $27.40 | $24.18 | 1,200 |
2018-05-25 | $27.60 | $27.60 | $27.60 | $27.60 | $24.35 | 5 |
2018-05-24 | $27.83 | $27.83 | $27.60 | $27.60 | $24.35 | 1,324 |
2018-05-23 | $27.72 | $27.75 | $27.72 | $27.75 | $24.48 | 5,442 |
2018-05-22 | $27.91 | $27.91 | $27.91 | $27.91 | $24.62 | 5,498 |
2018-05-21 | $27.78 | $27.80 | $27.78 | $27.80 | $24.53 | 359 |
2018-05-18 | $27.70 | $27.72 | $27.70 | $27.72 | $24.46 | 364 |
2018-05-17 | $27.69 | $27.89 | $27.69 | $27.86 | $24.58 | 1,796 |
2018-05-16 | $27.72 | $28.00 | $27.66 | $27.95 | $24.66 | 1,788 |
2018-05-15 | $28.00 | $28.00 | $27.83 | $27.93 | $24.64 | 1,144 |
2018-05-14 | $28.28 | $28.30 | $28.28 | $28.30 | $24.97 | 310 |
2018-05-11 | $28.20 | $28.64 | $28.20 | $28.20 | $24.88 | 1,426 |
2018-05-10 | $28.13 | $28.15 | $28.13 | $28.15 | $24.83 | 553 |
2018-05-09 | $27.92 | $27.92 | $27.85 | $27.90 | $24.62 | 2,978 |
2018-05-08 | $28.25 | $28.25 | $28.25 | $28.25 | $24.92 | 102 |
2018-05-07 | $28.10 | $28.55 | $28.10 | $28.25 | $24.92 | 2,606 |
2018-05-04 | $27.84 | $28.14 | $27.84 | $28.12 | $24.81 | 1,373 |
2018-05-03 | $27.68 | $28.06 | $27.65 | $28.05 | $24.74 | 1,751 |
2018-05-02 | $27.89 | $27.94 | $27.88 | $27.94 | $24.65 | 984 |
2018-05-01 | $27.71 | $28.25 | $27.71 | $27.77 | $24.50 | 2,164 |
2018-04-30 | $27.94 | $27.98 | $27.78 | $27.78 | $24.51 | 1,663 |
2018-04-27 | $27.84 | $27.94 | $27.84 | $27.94 | $24.65 | 1,415 |
2018-04-26 | $27.69 | $27.78 | $27.68 | $27.75 | $24.48 | 2,306 |
2018-04-25 | $27.69 | $27.70 | $27.69 | $27.70 | $24.44 | 335 |
2018-04-24 | $27.60 | $27.60 | $27.60 | $27.60 | $24.35 | 144 |
2018-04-23 | $27.52 | $27.60 | $27.52 | $27.60 | $24.35 | 1,860 |
2018-04-20 | $27.72 | $27.73 | $27.64 | $27.72 | $24.46 | 1,535 |
2018-04-19 | $27.93 | $28.32 | $27.76 | $27.85 | $24.57 | 3,838 |
2018-04-18 | $28.12 | $28.15 | $28.06 | $28.12 | $24.81 | 1,704 |
2018-04-17 | $27.77 | $28.03 | $27.77 | $28.03 | $24.73 | 2,614 |
2018-04-16 | $27.73 | $27.96 | $27.62 | $27.96 | $24.67 | 2,902 |
2018-04-13 | $27.59 | $27.66 | $27.54 | $27.60 | $24.35 | 1,999 |
2018-04-12 | $27.57 | $27.57 | $27.50 | $27.50 | $24.26 | 1,483 |
2018-04-11 | $27.59 | $27.70 | $27.59 | $27.70 | $24.44 | 1,014 |
2018-04-10 | $27.68 | $27.68 | $27.68 | $27.68 | $24.42 | 589 |
2018-04-09 | $27.91 | $27.91 | $27.60 | $27.66 | $24.40 | 477 |
2018-04-06 | $27.80 | $27.80 | $27.80 | $27.80 | $24.35 | 63 |
2018-04-05 | $27.80 | $27.80 | $27.80 | $27.80 | $24.35 | 500 |
2018-04-04 | $27.34 | $27.61 | $27.33 | $27.61 | $24.18 | 1,120 |
2018-04-03 | $27.36 | $27.41 | $27.00 | $27.34 | $23.94 | 1,397 |
2018-04-02 | $27.42 | $27.85 | $27.16 | $27.16 | $23.79 | 2,561 |
2018-03-29 | $27.64 | $27.72 | $27.61 | $27.69 | $24.25 | 1,187 |
2018-03-28 | $27.51 | $27.52 | $27.50 | $27.50 | $24.08 | 462 |
2018-03-27 | $27.42 | $27.42 | $27.31 | $27.40 | $24.00 | 600 |
2018-03-26 | $27.62 | $27.62 | $27.62 | $27.62 | $24.18 | 0 |
2018-03-23 | $27.62 | $27.62 | $27.62 | $27.62 | $24.18 | 238 |
2018-03-22 | $27.91 | $27.91 | $27.88 | $27.88 | $24.42 | 577 |
2018-03-21 | $27.52 | $27.52 | $27.50 | $27.50 | $24.08 | 624 |
2018-03-20 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 1 |
2018-03-19 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 20 |
2018-03-16 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 222 |
2018-03-15 | $28.49 | $28.49 | $28.49 | $28.49 | $24.95 | 121 |
2018-03-14 | $28.02 | $28.02 | $28.02 | $28.02 | $24.54 | 350 |
2018-03-13 | $28.10 | $28.10 | $28.10 | $28.10 | $24.61 | 392 |
2018-03-12 | $27.99 | $28.57 | $27.92 | $28.57 | $25.02 | 525 |
2018-03-09 | $27.64 | $27.96 | $27.64 | $27.94 | $24.47 | 2,163 |
2018-03-08 | $27.81 | $27.81 | $27.81 | $27.81 | $24.35 | 200 |
2018-03-07 | $28.00 | $28.00 | $28.00 | $28.00 | $24.52 | 271 |
2018-03-06 | $27.87 | $27.87 | $27.74 | $27.74 | $24.29 | 432 |
2018-03-05 | $27.72 | $27.72 | $27.68 | $27.68 | $24.24 | 591 |
2018-03-02 | $27.55 | $27.69 | $27.55 | $27.69 | $24.25 | 507 |
2018-03-01 | $27.98 | $27.98 | $27.60 | $27.60 | $24.17 | 880 |
2018-02-28 | $27.32 | $27.78 | $27.32 | $27.78 | $24.33 | 259 |
2018-02-27 | $28.55 | $28.55 | $28.55 | $28.55 | $25.00 | 351 |
2018-02-26 | $28.43 | $28.43 | $28.43 | $28.43 | $24.90 | 108 |
2018-02-23 | $28.25 | $28.25 | $28.25 | $28.25 | $24.74 | 100 |
2018-02-22 | $28.24 | $28.24 | $27.80 | $27.80 | $24.35 | 476 |
2018-02-21 | $27.92 | $28.35 | $27.92 | $28.26 | $24.74 | 550 |
2018-02-20 | $27.94 | $27.94 | $27.94 | $27.94 | $24.47 | 136 |
2018-02-16 | $28.12 | $28.12 | $28.12 | $28.12 | $24.63 | 74 |
2018-02-15 | $28.19 | $28.33 | $28.01 | $28.12 | $24.63 | 619 |
2018-02-14 | $28.15 | $28.15 | $28.15 | $28.15 | $24.65 | 154 |
2018-02-13 | $27.98 | $27.98 | $27.98 | $27.98 | $24.50 | 11 |
2018-02-12 | $27.06 | $27.98 | $27.06 | $27.98 | $24.50 | 3,214 |
2018-02-09 | $27.22 | $27.22 | $27.10 | $27.10 | $23.73 | 438 |
2018-02-08 | $27.58 | $27.75 | $27.58 | $27.68 | $24.24 | 1,120 |
2018-02-07 | $27.99 | $28.10 | $27.99 | $28.10 | $24.61 | 393 |
2018-02-06 | $27.84 | $27.96 | $27.56 | $27.91 | $24.44 | 3,368 |
2018-02-05 | $28.57 | $28.69 | $28.31 | $28.31 | $24.79 | 1,405 |
2018-02-02 | $28.99 | $28.99 | $28.81 | $28.86 | $25.27 | 1,136 |
2018-02-01 | $29.45 | $29.45 | $29.38 | $29.38 | $25.73 | 1,090 |
2018-01-31 | $29.58 | $29.58 | $29.52 | $29.52 | $25.85 | 200 |
2018-01-30 | $29.40 | $29.40 | $29.27 | $29.27 | $25.63 | 414 |
2018-01-29 | $29.59 | $29.59 | $29.59 | $29.59 | $25.91 | 76 |
2018-01-26 | $29.86 | $29.86 | $29.59 | $29.59 | $25.91 | 673 |
2018-01-25 | $30.04 | $30.05 | $29.69 | $29.77 | $26.07 | 2,337 |
2018-01-24 | $29.70 | $29.90 | $29.70 | $29.90 | $26.18 | 317 |
2018-01-23 | $29.67 | $29.67 | $29.67 | $29.67 | $25.99 | 516 |
2018-01-22 | $29.69 | $29.69 | $29.68 | $29.69 | $26.00 | 936 |
2018-01-19 | $29.67 | $29.67 | $29.49 | $29.49 | $25.83 | 425 |
2018-01-18 | $29.40 | $29.40 | $29.40 | $29.40 | $25.75 | 271 |
2018-01-17 | $29.64 | $29.64 | $29.53 | $29.53 | $25.86 | 755 |
2018-01-16 | $29.67 | $29.67 | $29.67 | $29.67 | $25.98 | 388 |
2018-01-12 | $28.89 | $29.60 | $28.89 | $29.31 | $25.67 | 1,590 |
2018-01-11 | $29.47 | $29.48 | $29.18 | $29.18 | $25.55 | 970 |
2018-01-10 | $28.98 | $29.51 | $28.98 | $29.08 | $25.47 | 4,106 |
2018-01-09 | $29.60 | $29.67 | $29.60 | $29.65 | $25.97 | 3,407 |
2018-01-08 | $29.56 | $29.56 | $29.56 | $29.56 | $25.88 | 60 |
2018-01-05 | $29.56 | $29.56 | $29.56 | $29.56 | $25.88 | 630 |
2018-01-04 | $29.68 | $29.69 | $29.62 | $29.65 | $25.97 | 633 |
2018-01-03 | $29.52 | $29.52 | $29.52 | $29.52 | $25.85 | 274 |
2018-01-02 | $29.43 | $29.52 | $29.43 | $29.52 | $25.85 | 1,889 |
2017-12-29 | $29.35 | $29.48 | $29.35 | $29.48 | $25.82 | 698 |
2017-12-28 | $29.43 | $29.43 | $29.33 | $29.33 | $25.69 | 421 |
2017-12-27 | $29.46 | $29.46 | $29.46 | $29.46 | $25.80 | 17 |
2017-12-26 | $29.24 | $29.24 | $29.24 | $29.24 | $25.61 | 35 |
2017-12-22 | $29.46 | $29.46 | $29.46 | $29.46 | $25.61 | 185 |
2017-12-21 | $29.17 | $29.26 | $29.13 | $29.26 | $25.44 | 1,000 |
2017-12-20 | $29.75 | $29.75 | $29.75 | $29.75 | $25.86 | 12 |
2017-12-19 | $29.75 | $29.75 | $29.75 | $29.75 | $25.86 | 200 |
2017-12-18 | $29.81 | $29.81 | $29.81 | $29.81 | $25.91 | 15 |
2017-12-15 | $29.81 | $29.81 | $29.81 | $29.81 | $25.91 | 200 |
2017-12-14 | $29.87 | $29.87 | $29.60 | $29.60 | $25.73 | 574 |
2017-12-13 | $29.56 | $29.56 | $29.56 | $29.56 | $25.70 | 102 |
2017-12-12 | $29.71 | $29.71 | $29.71 | $29.71 | $25.83 | 0 |
2017-12-11 | $29.71 | $29.71 | $29.71 | $29.71 | $25.83 | 175 |
2017-12-08 | $29.82 | $29.82 | $29.71 | $29.71 | $25.83 | 2,487 |
2017-12-07 | $29.68 | $29.89 | $29.68 | $29.83 | $25.93 | 797 |
2017-12-06 | $29.58 | $29.58 | $29.58 | $29.58 | $25.71 | 261 |
2017-12-05 | $29.93 | $29.93 | $29.93 | $29.93 | $26.02 | 149 |
2017-12-04 | $29.93 | $29.93 | $29.93 | $29.93 | $26.02 | 297 |
2017-12-01 | $29.90 | $29.90 | $29.86 | $29.86 | $25.96 | 816 |
2017-11-30 | $29.38 | $29.38 | $29.38 | $29.38 | $25.54 | 0 |
2017-11-29 | $29.38 | $29.38 | $29.38 | $29.38 | $25.54 | 0 |
2017-11-28 | $29.38 | $29.38 | $29.38 | $29.38 | $25.54 | 0 |
2017-11-27 | $29.38 | $29.38 | $29.38 | $29.38 | $25.54 | 33 |
2017-11-24 | $28.89 | $29.38 | $28.88 | $29.38 | $25.54 | 1,826 |
2017-11-22 | $29.05 | $29.05 | $29.05 | $29.05 | $25.25 | 0 |
2017-11-21 | $29.05 | $29.05 | $29.05 | $29.05 | $25.25 | 0 |
2017-11-20 | $29.12 | $29.12 | $29.05 | $29.05 | $25.25 | 204 |
2017-11-17 | $29.38 | $29.38 | $29.38 | $29.38 | $25.54 | 1,493 |
2017-11-16 | $29.71 | $29.71 | $29.71 | $29.71 | $25.83 | 450 |
2017-11-15 | $29.56 | $29.56 | $29.56 | $29.56 | $25.70 | 0 |
2017-11-14 | $29.56 | $29.56 | $29.56 | $29.56 | $25.70 | 400 |
2017-11-13 | $29.63 | $29.69 | $29.63 | $29.69 | $25.81 | 3,910 |
2017-11-10 | $29.59 | $29.59 | $29.59 | $29.59 | $25.72 | 1 |
2017-11-09 | $29.49 | $29.59 | $29.49 | $29.59 | $25.72 | 5,113 |
2017-11-08 | $29.70 | $29.70 | $29.70 | $29.70 | $25.82 | 714 |
2017-11-07 | $29.77 | $29.78 | $29.77 | $29.78 | $25.89 | 592 |
2017-11-06 | $29.69 | $29.69 | $29.69 | $29.69 | $25.81 | 100 |
2017-11-03 | $29.19 | $29.69 | $29.19 | $29.69 | $25.81 | 1,474 |
2017-11-02 | $29.14 | $29.55 | $29.14 | $29.55 | $25.69 | 2,531 |
2017-11-01 | $29.72 | $29.77 | $29.72 | $29.75 | $25.86 | 1,461 |
2017-10-31 | $29.45 | $29.45 | $29.45 | $29.45 | $25.60 | 94 |
2017-10-30 | $29.45 | $29.45 | $29.45 | $29.45 | $25.60 | 314 |
2017-10-27 | $29.38 | $29.53 | $28.99 | $29.51 | $25.65 | 1,668 |
2017-10-26 | $29.62 | $29.62 | $29.51 | $29.57 | $25.71 | 1,003 |
2017-10-25 | $29.81 | $29.81 | $29.23 | $29.23 | $25.41 | 1,975 |
2017-10-24 | $29.34 | $29.67 | $29.34 | $29.66 | $25.78 | 825 |
2017-10-23 | $29.40 | $29.85 | $29.40 | $29.65 | $25.77 | 1,944 |
2017-10-20 | $29.61 | $29.95 | $29.50 | $29.50 | $25.64 | 679 |
2017-10-19 | $29.41 | $29.49 | $29.36 | $29.36 | $25.52 | 800 |
2017-10-18 | $29.44 | $29.65 | $29.44 | $29.65 | $25.77 | 1,063 |
2017-10-17 | $29.49 | $29.59 | $29.45 | $29.45 | $25.60 | 1,146 |
2017-10-16 | $29.66 | $29.71 | $29.66 | $29.71 | $25.83 | 303 |
2017-10-13 | $29.81 | $29.85 | $29.76 | $29.82 | $25.92 | 628 |
2017-10-12 | $28.73 | $29.88 | $28.67 | $29.88 | $25.97 | 721 |
2017-10-11 | $29.73 | $29.73 | $29.73 | $29.73 | $25.84 | 498 |
2017-10-10 | $29.01 | $29.09 | $28.99 | $29.09 | $25.29 | 1,380 |
2017-10-09 | $29.43 | $29.43 | $29.09 | $29.41 | $25.44 | 584 |
2017-10-06 | $29.38 | $29.88 | $29.38 | $29.88 | $25.84 | 2,482 |
2017-10-05 | $29.35 | $29.46 | $29.25 | $29.36 | $25.40 | 643 |
2017-10-04 | $29.43 | $29.47 | $29.43 | $29.47 | $25.49 | 613 |
2017-10-03 | $29.32 | $29.64 | $29.04 | $29.42 | $25.44 | 4,534 |
2017-10-02 | $29.35 | $29.64 | $29.34 | $29.64 | $25.64 | 4,490 |
2017-09-29 | $29.65 | $29.73 | $29.42 | $29.42 | $25.44 | 4,619 |
2017-09-28 | $29.24 | $29.50 | $29.24 | $29.49 | $25.51 | 5,513 |
2017-09-27 | $29.38 | $29.65 | $29.35 | $29.35 | $25.38 | 2,500 |
2017-09-26 | $29.48 | $29.71 | $29.46 | $29.46 | $25.48 | 2,410 |
2017-09-25 | $29.44 | $29.78 | $29.44 | $29.50 | $25.51 | 1,040 |
2017-09-22 | $29.56 | $29.90 | $29.52 | $29.52 | $25.53 | 647 |
2017-09-21 | $30.23 | $30.23 | $29.57 | $29.57 | $25.57 | 922 |
2017-09-20 | $29.76 | $30.04 | $29.72 | $29.72 | $25.70 | 726 |
2017-09-19 | $30.03 | $30.05 | $29.76 | $29.76 | $25.74 | 731 |
2017-09-18 | $30.08 | $30.08 | $29.67 | $29.67 | $25.66 | 2,054 |
2017-09-15 | $29.91 | $29.91 | $29.81 | $29.81 | $25.78 | 373 |
2017-09-14 | $29.51 | $29.87 | $29.51 | $29.74 | $25.72 | 781 |
2017-09-13 | $29.76 | $30.05 | $29.67 | $29.67 | $25.66 | 6,350 |
2017-09-12 | $29.90 | $29.90 | $29.90 | $29.90 | $25.86 | 233 |
2017-09-11 | $30.04 | $30.39 | $30.04 | $30.09 | $26.02 | 928 |
2017-09-08 | $29.88 | $29.88 | $29.88 | $29.88 | $25.84 | 205 |
2017-09-07 | $29.88 | $30.13 | $29.87 | $29.87 | $25.83 | 2,277 |
2017-09-06 | $30.09 | $30.09 | $29.70 | $29.70 | $25.69 | 799 |
2017-09-05 | $29.70 | $29.70 | $29.54 | $29.54 | $25.55 | 828 |
2017-09-01 | $29.93 | $30.03 | $29.65 | $29.65 | $25.64 | 1,368 |
2017-08-31 | $29.86 | $29.89 | $29.65 | $29.65 | $25.64 | 916 |
2017-08-30 | $29.42 | $29.62 | $29.39 | $29.42 | $25.44 | 3,066 |
2017-08-29 | $29.76 | $29.76 | $29.50 | $29.50 | $25.51 | 606 |
2017-08-28 | $29.52 | $29.52 | $29.52 | $29.52 | $25.53 | 200 |
2017-08-25 | $29.85 | $29.85 | $29.52 | $29.52 | $25.53 | 2,029 |
2017-08-24 | $29.44 | $29.67 | $29.43 | $29.43 | $25.45 | 700 |
2017-08-23 | $29.30 | $29.71 | $29.30 | $29.44 | $25.46 | 1,300 |
2017-08-22 | $29.27 | $29.68 | $29.27 | $29.39 | $25.42 | 874 |
2017-08-21 | $29.34 | $29.34 | $29.24 | $29.24 | $25.29 | 614 |
2017-08-18 | $29.19 | $29.19 | $29.19 | $29.19 | $25.25 | 288 |
2017-08-17 | $29.52 | $29.52 | $29.09 | $29.09 | $25.16 | 1,154 |
2017-08-16 | $29.16 | $29.55 | $29.16 | $29.33 | $25.37 | 1,594 |
2017-08-15 | $29.16 | $29.36 | $29.15 | $29.15 | $25.21 | 1,144 |
2017-08-14 | $29.22 | $29.49 | $29.22 | $29.49 | $25.50 | 2,173 |
2017-08-11 | $29.29 | $29.97 | $29.27 | $29.50 | $25.51 | 4,125 |
2017-08-10 | $29.35 | $29.38 | $29.02 | $29.09 | $25.16 | 1,086 |
2017-08-09 | $29.48 | $29.51 | $29.41 | $29.49 | $25.51 | 3,638 |
2017-08-08 | $29.27 | $29.64 | $29.27 | $29.50 | $25.51 | 3,828 |
2017-08-07 | $29.39 | $29.40 | $29.39 | $29.40 | $25.43 | 682 |
2017-08-04 | $29.20 | $29.25 | $29.19 | $29.19 | $25.24 | 4,241 |
2017-08-03 | $29.14 | $29.14 | $29.14 | $29.14 | $25.21 | 549 |
2017-08-02 | $29.02 | $29.12 | $29.02 | $29.12 | $25.19 | 1,207 |
2017-08-01 | $29.00 | $29.12 | $28.80 | $29.08 | $25.15 | 5,422 |
2017-07-31 | $28.84 | $28.99 | $28.84 | $28.95 | $25.04 | 1,146 |
2017-07-28 | $28.68 | $28.86 | $28.45 | $28.86 | $24.96 | 2,164 |
2017-07-27 | $28.80 | $28.80 | $28.60 | $28.80 | $24.91 | 430 |
2017-07-26 | $28.86 | $28.98 | $28.86 | $28.98 | $25.06 | 100,814 |
2017-07-25 | $28.39 | $28.81 | $28.39 | $28.81 | $24.92 | 1,441 |
2017-07-24 | $28.76 | $28.77 | $28.75 | $28.77 | $24.88 | 1,336 |
2017-07-21 | $28.82 | $28.84 | $28.55 | $28.84 | $24.94 | 1,121 |
2017-07-20 | $28.12 | $28.12 | $28.12 | $28.12 | $24.32 | 100 |
2017-07-19 | $28.06 | $28.69 | $28.03 | $28.28 | $24.46 | 960 |
2017-07-18 | $28.30 | $28.30 | $28.22 | $28.30 | $24.48 | 2,081 |
2017-07-17 | $28.24 | $28.24 | $28.24 | $28.24 | $24.43 | 0 |
2017-07-14 | $28.46 | $28.46 | $28.24 | $28.24 | $24.43 | 888 |
2017-07-13 | $28.43 | $28.43 | $28.16 | $28.30 | $24.48 | 2,959 |
2017-07-12 | $28.40 | $28.43 | $28.32 | $28.43 | $24.59 | 1,275 |
2017-07-11 | $28.06 | $28.06 | $28.03 | $28.03 | $24.24 | 413 |
2017-07-10 | $28.40 | $28.46 | $28.40 | $28.46 | $24.39 | 335 |
2017-07-07 | $28.24 | $28.26 | $28.24 | $28.26 | $24.22 | 718 |
2017-07-06 | $28.29 | $28.29 | $28.28 | $28.28 | $24.24 | 830 |
2017-07-05 | $28.54 | $28.54 | $28.54 | $28.54 | $24.46 | 50 |
2017-07-03 | $28.54 | $28.54 | $28.54 | $28.54 | $24.46 | 200 |
2017-06-30 | $28.60 | $28.63 | $28.56 | $28.63 | $24.54 | 1,722 |
2017-06-29 | $28.68 | $28.68 | $28.54 | $28.54 | $24.46 | 715 |
2017-06-28 | $28.97 | $28.97 | $28.97 | $28.97 | $24.83 | 669 |
2017-06-27 | $28.90 | $28.90 | $28.81 | $28.81 | $24.69 | 1,084 |
2017-06-26 | $29.00 | $29.01 | $28.96 | $28.97 | $24.83 | 1,022 |
2017-06-23 | $28.90 | $28.90 | $28.84 | $28.85 | $24.73 | 1,424 |
2017-06-22 | $28.82 | $28.82 | $28.82 | $28.82 | $24.70 | 162 |
2017-06-21 | $28.82 | $28.82 | $28.82 | $28.82 | $24.70 | 694 |
2017-06-20 | $28.89 | $28.89 | $28.84 | $28.85 | $24.72 | 1,051 |
2017-06-19 | $29.19 | $29.19 | $29.17 | $29.17 | $25.00 | 1,415 |
2017-06-16 | $28.97 | $28.97 | $28.97 | $28.97 | $24.83 | 155 |
2017-06-15 | $28.82 | $28.97 | $28.71 | $28.97 | $24.83 | 5,462 |
2017-06-14 | $28.92 | $28.92 | $28.80 | $28.80 | $24.68 | 723 |
2017-06-13 | $28.92 | $28.95 | $28.92 | $28.95 | $24.81 | 374 |
2017-06-12 | $28.82 | $28.82 | $28.74 | $28.80 | $24.68 | 1,785 |
2017-06-09 | $28.77 | $28.77 | $28.77 | $28.77 | $24.66 | 0 |
2017-06-08 | $28.98 | $28.98 | $28.77 | $28.77 | $24.66 | 587 |
2017-06-07 | $28.99 | $28.99 | $28.79 | $28.83 | $24.71 | 4,576 |
2017-06-06 | $29.07 | $29.07 | $29.07 | $29.07 | $24.91 | 515 |
2017-06-05 | $29.15 | $29.15 | $28.95 | $29.15 | $24.98 | 1,926 |
2017-06-02 | $29.18 | $29.20 | $29.14 | $29.14 | $24.97 | 2,366 |
2017-06-01 | $28.96 | $29.06 | $28.88 | $29.06 | $24.91 | 784 |
2017-05-31 | $28.86 | $28.86 | $28.74 | $28.82 | $24.70 | 1,553 |
2017-05-30 | $28.78 | $28.78 | $28.78 | $28.78 | $24.67 | 126 |
2017-05-26 | $28.64 | $28.64 | $28.59 | $28.59 | $24.51 | 727 |
2017-05-25 | $28.47 | $28.47 | $28.47 | $28.47 | $24.40 | 93 |
2017-05-24 | $28.47 | $28.47 | $28.47 | $28.47 | $24.40 | 71 |
2017-05-23 | $28.47 | $28.47 | $28.47 | $28.47 | $24.40 | 566 |
2017-05-22 | $28.13 | $28.13 | $28.13 | $28.13 | $24.11 | 37 |
2017-05-19 | $28.14 | $28.14 | $28.13 | $28.13 | $24.11 | 819 |
2017-05-18 | $27.85 | $27.95 | $27.83 | $27.95 | $23.95 | 825 |
2017-05-17 | $27.80 | $27.80 | $27.80 | $27.80 | $23.83 | 369 |
2017-05-16 | $27.96 | $27.96 | $27.96 | $27.96 | $23.96 | 98 |
2017-05-15 | $28.00 | $28.00 | $27.96 | $27.96 | $23.96 | 1,077 |
2017-05-12 | $27.70 | $27.70 | $27.70 | $27.70 | $23.74 | 125 |
2017-05-11 | $27.66 | $27.70 | $27.61 | $27.70 | $23.74 | 1,686 |
2017-05-10 | $27.79 | $27.79 | $27.79 | $27.79 | $23.82 | 786 |
2017-05-09 | $27.81 | $27.81 | $27.81 | $27.81 | $23.84 | 86 |
2017-05-08 | $27.89 | $27.89 | $27.81 | $27.81 | $23.84 | 1,318 |
2017-05-05 | $29.04 | $29.04 | $27.75 | $27.95 | $23.95 | 2,509 |
2017-05-04 | $27.64 | $27.70 | $27.54 | $27.70 | $23.74 | 653 |
2017-05-03 | $27.63 | $27.64 | $27.63 | $27.64 | $23.69 | 1,729 |
2017-05-02 | $27.50 | $27.50 | $27.50 | $27.50 | $23.57 | 9 |
2017-05-01 | $27.50 | $27.50 | $27.50 | $27.50 | $23.57 | 209 |
2017-04-28 | $27.47 | $27.47 | $27.47 | $27.47 | $23.54 | 174 |
2017-04-27 | $27.47 | $27.47 | $27.47 | $27.47 | $23.54 | 839 |
2017-04-26 | $27.27 | $27.27 | $27.27 | $27.27 | $23.37 | 273 |
2017-04-25 | $27.50 | $27.50 | $27.40 | $27.49 | $23.56 | 1,490 |
2017-04-24 | $27.10 | $27.10 | $27.10 | $27.10 | $23.22 | 22 |
2017-04-21 | $27.10 | $27.10 | $27.10 | $27.10 | $23.22 | 174 |
2017-04-20 | $27.18 | $27.45 | $27.13 | $27.20 | $23.31 | 3,154 |
2017-04-19 | $27.20 | $27.20 | $27.00 | $27.07 | $23.20 | 1,408 |
2017-04-18 | $27.40 | $27.40 | $27.20 | $27.25 | $23.35 | 1,015 |
2017-04-17 | $27.31 | $27.31 | $27.30 | $27.30 | $23.40 | 4,582 |
2017-04-13 | $27.35 | $27.35 | $27.15 | $27.15 | $23.27 | 18,660 |
2017-04-12 | $27.32 | $27.32 | $27.32 | $27.32 | $23.41 | 50 |
2017-04-11 | $27.32 | $27.32 | $27.32 | $27.32 | $23.41 | 500 |
2017-04-10 | $27.43 | $27.43 | $27.43 | $27.43 | $23.51 | 0 |
2017-04-07 | $27.43 | $27.43 | $27.43 | $27.43 | $23.39 | 709 |
2017-04-06 | $27.25 | $27.25 | $27.25 | $27.25 | $23.23 | 0 |
2017-04-05 | $27.25 | $27.25 | $27.25 | $27.25 | $23.23 | 100 |
2017-04-04 | $27.03 | $27.03 | $27.03 | $27.03 | $23.05 | 18 |
2017-04-03 | $27.04 | $27.04 | $26.91 | $27.03 | $23.05 | 1,381 |
2017-03-31 | $27.09 | $27.13 | $27.09 | $27.13 | $23.14 | 547 |
2017-03-30 | $26.93 | $26.93 | $26.93 | $26.93 | $22.96 | 120 |
2017-03-29 | $27.07 | $27.07 | $27.07 | $27.07 | $23.08 | 1,031 |
2017-03-28 | $27.13 | $27.13 | $27.13 | $27.13 | $23.13 | 100 |
2017-03-27 | $26.93 | $26.99 | $26.93 | $26.99 | $23.01 | 1,066 |
2017-03-24 | $26.94 | $26.94 | $26.92 | $26.92 | $22.95 | 326 |
2017-03-23 | $26.85 | $26.85 | $26.85 | $26.85 | $22.90 | 259 |
2017-03-22 | $26.62 | $26.62 | $26.62 | $26.62 | $22.70 | 0 |
2017-03-21 | $26.62 | $26.62 | $26.62 | $26.62 | $22.70 | 0 |
2017-03-20 | $26.65 | $26.66 | $26.60 | $26.62 | $22.70 | 694 |
2017-03-17 | $26.73 | $26.73 | $26.66 | $26.66 | $22.74 | 1,107 |
2017-03-16 | $26.24 | $26.24 | $26.24 | $26.24 | $22.37 | 0 |
2017-03-15 | $26.24 | $26.24 | $26.24 | $26.24 | $22.37 | 1,400 |
2017-03-14 | $26.35 | $26.35 | $26.35 | $26.35 | $22.46 | 8 |
2017-03-13 | $26.39 | $26.39 | $26.35 | $26.35 | $22.46 | 400 |
2017-03-10 | $26.32 | $26.35 | $26.24 | $26.35 | $22.47 | 7,182 |
2017-03-09 | $26.27 | $26.27 | $26.13 | $26.19 | $22.33 | 3,885 |
2017-03-08 | $26.34 | $26.34 | $26.22 | $26.22 | $22.36 | 847 |
2017-03-07 | $26.48 | $26.48 | $26.48 | $26.48 | $22.58 | 0 |
2017-03-06 | $26.31 | $26.48 | $26.31 | $26.48 | $22.58 | 558 |
2017-03-03 | $26.36 | $26.45 | $26.36 | $26.45 | $22.55 | 3,600 |
2017-03-02 | $26.40 | $26.40 | $26.40 | $26.40 | $22.51 | 100 |
2017-03-01 | $26.50 | $26.54 | $26.45 | $26.54 | $22.63 | 1,251 |
2017-02-28 | $26.48 | $26.48 | $26.48 | $26.48 | $22.58 | 647 |
2017-02-27 | $26.36 | $26.36 | $26.36 | $26.36 | $22.48 | 200 |
2017-02-24 | $26.39 | $26.39 | $26.39 | $26.39 | $22.50 | 0 |
2017-02-23 | $26.39 | $26.39 | $26.37 | $26.39 | $22.50 | 797 |
2017-02-22 | $26.28 | $26.34 | $26.28 | $26.34 | $22.46 | 239 |
2017-02-21 | $26.21 | $26.37 | $26.20 | $26.37 | $22.48 | 1,337 |
2017-02-17 | $26.24 | $26.24 | $26.24 | $26.24 | $22.37 | 50 |
2017-02-16 | $26.24 | $26.24 | $26.24 | $26.24 | $22.37 | 700 |
2017-02-15 | $26.15 | $26.15 | $26.10 | $26.10 | $22.26 | 541 |
2017-02-14 | $26.24 | $26.24 | $26.24 | $26.24 | $22.37 | 0 |
2017-02-13 | $26.21 | $26.24 | $26.18 | $26.24 | $22.37 | 653 |
2017-02-10 | $26.11 | $26.11 | $26.11 | $26.11 | $22.26 | 0 |
2017-02-09 | $26.11 | $26.11 | $26.11 | $26.11 | $22.26 | 1,039 |
2017-02-08 | $25.86 | $25.99 | $25.86 | $25.99 | $22.16 | 1,200 |
2017-02-07 | $25.74 | $25.74 | $25.74 | $25.74 | $21.95 | 344 |
2017-02-06 | $25.86 | $25.86 | $25.86 | $25.86 | $22.05 | 19 |
2017-02-03 | $26.91 | $26.91 | $25.86 | $25.86 | $22.05 | 599 |
2017-02-02 | $25.65 | $25.67 | $25.65 | $25.66 | $21.88 | 300 |
2017-02-01 | $25.63 | $25.63 | $25.40 | $25.59 | $21.82 | 3,823 |
2017-01-31 | $25.53 | $25.66 | $25.51 | $25.66 | $21.88 | 5,528 |
2017-01-30 | $25.33 | $25.33 | $25.33 | $25.33 | $21.60 | 1,042 |
2017-01-27 | $25.74 | $25.85 | $25.66 | $25.70 | $21.91 | 2,250 |
2017-01-26 | $25.85 | $25.86 | $25.76 | $25.84 | $22.03 | 4,441 |
2017-01-25 | $25.79 | $25.98 | $25.79 | $25.93 | $22.11 | 10,770 |
2017-01-24 | $25.83 | $25.83 | $25.83 | $25.83 | $22.02 | 299 |
2017-01-23 | $25.49 | $25.66 | $25.49 | $25.66 | $21.88 | 1,416 |
2017-01-20 | $26.00 | $26.00 | $25.48 | $25.48 | $21.72 | 929 |
2017-01-19 | $25.58 | $25.58 | $25.58 | $25.58 | $21.81 | 770 |
2017-01-18 | $25.50 | $25.50 | $25.50 | $25.50 | $21.74 | 101 |
2017-01-17 | $25.62 | $25.85 | $25.62 | $25.63 | $21.85 | 2,044 |
2017-01-13 | $25.65 | $25.65 | $25.50 | $25.54 | $21.78 | 1,884 |
2017-01-12 | $25.35 | $25.40 | $25.35 | $25.40 | $21.66 | 268 |
2017-01-11 | $25.32 | $25.54 | $25.19 | $25.53 | $21.77 | 1,200 |
2017-01-10 | $25.20 | $25.20 | $25.20 | $25.20 | $21.49 | 100 |
2017-01-09 | $25.43 | $25.49 | $25.24 | $25.24 | $21.52 | 6,830 |
2017-01-06 | $25.45 | $25.45 | $25.45 | $25.45 | $21.70 | 750 |
2017-01-05 | $25.31 | $25.31 | $25.31 | $25.31 | $21.58 | 259 |
2017-01-04 | $25.25 | $25.25 | $25.25 | $25.25 | $21.53 | 139 |
2017-01-03 | $25.24 | $25.25 | $25.12 | $25.24 | $21.52 | 12,520 |
2016-12-30 | $25.31 | $25.33 | $25.25 | $25.25 | $21.53 | 95,801 |
Legg Mason Global Infrastructure ETF (INFR) News Headlines
Recent Legg Mason Global Infrastructure ETF (INFR) News
Similar Companies to Legg Mason Global Infrastructure ETF (INFR) 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 | -- | -- | -- |