KraneShares MSCI China All Shares Index ETF (KALL) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.61 ($-0.03) -0.16%
KraneShares MSCI China All Shares Index ETF - Daily Information
Click for more stock information on KraneShares MSCI China All Shares Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.60 |
Previous Close | $21.61 |
High | $21.65 |
Low | $21.60 |
Adjusted Open | $21.60 |
Previous Adjusted Close | $21.61 |
Adjusted High | $21.65 |
Adjusted Low | $21.60 |
About KraneShares MSCI China All Shares Index ETF (KALL)
Under normal circumstances, the Fund will invest at least 80% of its total assets in components of the Underlying Index, in depositary receipts, including American depositary receipts ("ADRs"), representing such components, and investment companies (such as the KraneShares Bosera MSCI China A Share ETF (the "Underlying Fund")) that seek to track the performance of a subset of the Underlying Index or of an index highly correlated to a portion of the Underlying Index. The Underlying Index is a free float adjusted market capitalization weighted index (subject to the modifications described below) designed to track the performance of Chinese exchange-listed equity securities. The securities eligible for inclusion in the Underlying Index include all types of publicly issued shares of Chinese issuers, such as A-Shares, B-Shares, H-Shares, P-Chips and Red Chips, which are described below. The issuers included in the Underlying Index may include mid-cap and large-cap companies. Currently, the Fund plans to achieve its investment objective, in part, by investing a portion of its assets in the Underlying Fund. The Underlying Fund seeks to provide investment results that, before fees and expenses, correspond to the price and yield performance of an index that is highly correlated to a portion of the Underlying Index. To determine the investable universe of Chinese equity securities for the Underlying Index, the index provider, MSCI, Inc. ("Index Provider"), applies investibility screens to individual securities based on the MSCI Global Investable Market Indexes Methodology, along with MSCI's investability and minimum size criteria for emerging markets. The Underlying Index is weighted according to each component's free-float adjusted market capitalization, which is calculated based on the component's price multiplied by its Foreign Inclusion Factor ("FIF"). The FIF of a security is defined as the proportion of shares outstanding that is available for investment in the public equity markets by foreign investors. For China A-Shares, an FIF of 100% is applied to their free-float adjusted market capitalization for calculating their final weight in the Underlying Index, which may be different from other foreign indices. The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that Krane believes will help the Fund track the Underlying Index. These investments may include equity securities and depositary receipts of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures, forwards, structured notes and options), other investment companies (including exchange traded funds or "ETFs") and cash or cash equivalents (including money market funds). The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane and/or its affiliates. The Fund will not purchase shares of a foreign investment company if it would cause the Fund to (i) own more than 3% of such investment company's voting shares; (ii) invest more than 5% of its total assets in such investment company; or (iii) invest more than 10% of its total assets in foreign investment companies. The following China-related securities may be included in the Underlying Index and/or represent investments of the Fund: ●China A-Shares, which are shares of companies incorporated in mainland China that are traded on the Chinese exchanges and denominated in domestic renminbi. China A-Shares are primarily purchased and sold in the domestic Chinese market. To the extent the Fund invests in China A-Shares, it expects to do so through the trading and clearing facilities of a participating exchange located outside of mainland China ("Stock Connect Programs"). A Renminbi Qualified Foreign Institutional Investor ("RQFII") or Qualified Foreign Institutional Investor ("QFII") license may also be acquired to invest directly in China A-Shares. ●China B Shares, which are shares of companies listed on the Shanghai or Shenzhen Stock Exchange but quoted and traded in foreign currencies (such as Hong Kong Dollars or U.S. Dollars), which were primarily created for trading by foreign investors. ●China H Shares, which are shares of companies incorporated in mainland China and listed on the Hong Kong Stock Exchange ("H-Shares"), where they are traded in Hong Kong dollars and may be traded by foreign investors. ●China N Shares, which are shares of companies with business operations in mainland China and listed on an American stock exchange, such as NYSE or NASDAQ ("N-Shares"). ●P-Chips, which are shares of private sector companies with a majority of their business operations in mainland China and controlling private Chinese shareholders, which are incorporated outside of mainland China and traded on the Hong Kong Stock Exchange in Hong Kong dollars. ●Red Chips, which are shares of companies with a majority of their business operations in mainland China and controlled by the central, provincial or municipal governments of the PRC, whose shares are traded on the Hong Kong Stock Exchange in Hong Kong dollars. ●S-Chips, which are shares of companies with business operations in mainland China and listed on the Singapore Exchange. S-Chip shares may be issued by companies incorporated anywhere, but many are registered in Singapore, the British Virgin Islands, the Cayman Islands, or Bermuda. Although the Fund reserves the right to replicate (or hold all components of) the Underlying Index, the Fund expects to use representative sampling to track the Underlying Index. "Representative sampling" is a strategy that involves investing in a representative sample of securities that collectively have an investment profile similar to the Underlying Index. As of May 31, 2020, the Underlying Index included 747 securities of companies with a market capitalization range of approximately $549 million to $405 billion and an average market capitalization of approximately $4.7 billion. To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. As of May 31, 2020, issuers in the Consumer Discretionary sector (23.1%) and Financial sector (17.57%) represented significant portions of the Underlying Index. The Underlying Index is rebalanced quarterly. The Fund may engage in securities lending.
Invest in KraneShares MSCI China All Shares Index ETF (KALL)
Historical Stock Data for KraneShares MSCI China All Shares Index ETF (KALL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $21.60 | $21.65 | $21.60 | $21.61 | $21.61 | 766 |
2025-04-25 | $21.59 | $21.64 | $21.56 | $21.64 | $21.64 | 1,808 |
2025-04-24 | $21.62 | $21.67 | $21.62 | $21.67 | $21.67 | 357 |
2025-04-23 | $21.57 | $21.73 | $21.54 | $21.54 | $21.54 | 1,231 |
2025-04-22 | $21.26 | $21.40 | $21.26 | $21.35 | $21.35 | 1,059 |
2025-04-21 | $20.84 | $20.92 | $20.84 | $20.92 | $20.92 | 1,541 |
2025-04-17 | $20.98 | $20.98 | $20.91 | $20.91 | $20.91 | 1,199 |
2025-04-16 | $20.77 | $20.85 | $20.77 | $20.85 | $20.85 | 429 |
2025-04-15 | $21.10 | $21.10 | $21.03 | $21.05 | $21.05 | 615 |
2025-04-14 | $21.22 | $21.26 | $21.15 | $21.18 | $21.18 | 1,515 |
2025-04-11 | $20.70 | $20.98 | $20.70 | $20.96 | $20.96 | 410 |
2025-04-10 | $20.67 | $20.67 | $20.28 | $20.39 | $20.39 | 2,255 |
2025-04-09 | $19.87 | $20.44 | $19.76 | $20.30 | $20.30 | 2,725 |
2025-04-08 | $21.54 | $21.54 | $19.09 | $19.26 | $19.26 | 15,660 |
2025-04-07 | $19.47 | $20.33 | $19.23 | $19.31 | $19.31 | 73,548 |
2025-04-04 | $21.40 | $21.40 | $20.89 | $21.03 | $21.03 | 2,955 |
2025-04-03 | $22.08 | $22.36 | $22.06 | $22.35 | $22.35 | 2,227 |
2025-04-02 | $22.60 | $22.60 | $22.52 | $22.52 | $22.52 | 648 |
2025-04-01 | $22.60 | $22.64 | $22.57 | $22.61 | $22.61 | 2,270 |
2025-03-31 | $22.45 | $22.70 | $22.45 | $22.70 | $22.70 | 1,387 |
2025-03-28 | $22.78 | $22.78 | $22.76 | $22.76 | $22.76 | 587 |
2025-03-27 | $23.24 | $23.28 | $23.21 | $23.22 | $23.22 | 2,109 |
2025-03-26 | $22.96 | $23.05 | $22.87 | $22.92 | $22.92 | 2,126 |
2025-03-25 | $23.02 | $23.15 | $22.96 | $22.96 | $22.96 | 2,836 |
2025-03-24 | $23.15 | $23.15 | $23.04 | $23.05 | $23.05 | 1,321 |
2025-03-21 | $22.98 | $23.04 | $22.96 | $23.01 | $23.01 | 2,610 |
2025-03-20 | $23.35 | $23.46 | $23.35 | $23.36 | $23.36 | 1,407 |
2025-03-19 | $23.98 | $23.99 | $23.98 | $23.98 | $23.98 | 773 |
2025-03-18 | $24.13 | $24.13 | $23.96 | $24.01 | $24.01 | 3,362 |
2025-03-17 | $23.58 | $24.03 | $23.58 | $24.03 | $24.03 | 1,829 |
2025-03-14 | $23.63 | $23.69 | $23.57 | $23.69 | $23.69 | 1,013 |
2025-03-13 | $22.75 | $23.04 | $22.75 | $23.00 | $23.00 | 2,017 |
2025-03-12 | $22.90 | $22.93 | $22.80 | $22.91 | $22.91 | 1,593 |
2025-03-11 | $23.08 | $23.08 | $22.89 | $23.01 | $23.01 | 4,647 |
2025-03-10 | $22.79 | $22.79 | $22.57 | $22.60 | $22.60 | 4,721 |
2025-03-07 | $23.14 | $23.34 | $23.09 | $23.15 | $23.15 | 4,884 |
2025-03-06 | $23.25 | $23.29 | $23.09 | $23.15 | $23.15 | 11,077 |
2025-03-05 | $22.57 | $23.03 | $22.57 | $23.03 | $23.03 | 707 |
2025-03-04 | $22.04 | $22.21 | $22.04 | $22.21 | $22.21 | 267 |
2025-03-03 | $22.23 | $22.27 | $21.93 | $21.94 | $21.94 | 1,267 |
2025-02-28 | $22.14 | $22.19 | $22.14 | $22.19 | $22.19 | 569 |
2025-02-27 | $22.73 | $22.77 | $22.64 | $22.65 | $22.65 | 1,006 |
2025-02-26 | $22.82 | $22.85 | $22.73 | $22.74 | $22.74 | 3,269 |
2025-02-25 | $22.40 | $22.43 | $22.30 | $22.36 | $22.36 | 5,608 |
2025-02-24 | $22.58 | $22.61 | $22.24 | $22.24 | $22.24 | 2,602 |
2025-02-21 | $22.93 | $23.02 | $22.85 | $22.87 | $22.87 | 3,674 |
2025-02-20 | $22.53 | $22.68 | $22.53 | $22.62 | $22.62 | 2,985 |
2025-02-19 | $22.37 | $22.37 | $22.23 | $22.23 | $22.23 | 4,396 |
2025-02-18 | $22.46 | $22.46 | $22.28 | $22.34 | $22.34 | 2,121 |
2025-02-14 | $22.45 | $22.45 | $22.29 | $22.31 | $22.31 | 2,567 |
2025-02-13 | $21.72 | $21.84 | $21.71 | $21.83 | $21.83 | 1,909 |
2025-02-12 | $21.93 | $21.93 | $21.84 | $21.84 | $21.84 | 466 |
2025-02-11 | $21.35 | $21.46 | $21.32 | $21.37 | $21.37 | 2,161 |
2025-02-10 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 406 |
2025-02-07 | $21.44 | $21.44 | $21.20 | $21.20 | $21.20 | 15,514 |
2025-02-06 | $20.95 | $20.95 | $20.88 | $20.90 | $20.90 | 1,705 |
2025-02-05 | $20.74 | $20.74 | $20.65 | $20.68 | $20.68 | 6,632 |
2025-02-04 | $20.98 | $21.09 | $20.98 | $21.09 | $21.09 | 1,166 |
2025-02-03 | $20.48 | $20.74 | $20.48 | $20.62 | $20.62 | 3,783 |
2025-01-31 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 387 |
2025-01-30 | $20.78 | $21.17 | $20.78 | $21.08 | $21.08 | 2,201 |
2025-01-29 | $20.94 | $20.95 | $20.78 | $20.78 | $20.78 | 724 |
2025-01-28 | $20.71 | $20.86 | $20.53 | $20.86 | $20.86 | 8,010 |
2025-01-27 | $20.70 | $20.76 | $20.63 | $20.67 | $20.67 | 1,666 |
2025-01-24 | $20.39 | $20.55 | $20.38 | $20.55 | $20.55 | 1,250 |
2025-01-23 | $20.01 | $20.14 | $20.01 | $20.12 | $20.12 | 1,824 |
2025-01-22 | $20.04 | $20.14 | $20.04 | $20.08 | $20.08 | 713 |
2025-01-21 | $20.25 | $20.25 | $20.22 | $20.22 | $20.22 | 232 |
2025-01-17 | $20.05 | $20.11 | $20.05 | $20.11 | $20.11 | 333 |
2025-01-16 | $19.78 | $19.80 | $19.77 | $19.78 | $19.78 | 800 |
2025-01-15 | $19.83 | $19.83 | $19.73 | $19.79 | $19.79 | 818 |
2025-01-14 | $19.71 | $19.71 | $19.70 | $19.70 | $19.70 | 244 |
2025-01-13 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 401 |
2025-01-10 | $19.20 | $19.25 | $19.17 | $19.17 | $19.17 | 1,209 |
2025-01-08 | $19.57 | $19.73 | $19.57 | $19.71 | $19.71 | 929 |
2025-01-07 | $19.88 | $19.91 | $19.79 | $19.80 | $19.80 | 5,431 |
2025-01-06 | $20.05 | $20.05 | $19.85 | $19.85 | $19.85 | 4,978 |
2025-01-03 | $20.09 | $20.12 | $20.08 | $20.12 | $20.12 | 805 |
2025-01-02 | $20.14 | $20.15 | $20.06 | $20.06 | $20.06 | 2,268 |
2024-12-31 | $20.54 | $20.61 | $20.53 | $20.53 | $20.53 | 7,545 |
2024-12-30 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 130 |
2024-12-27 | $20.84 | $20.91 | $20.84 | $20.87 | $20.87 | 985 |
2024-12-26 | $20.99 | $20.99 | $20.98 | $20.98 | $20.98 | 1,364 |
2024-12-24 | $20.97 | $20.97 | $20.93 | $20.93 | $20.93 | 1,219 |
2024-12-23 | $20.59 | $20.75 | $20.59 | $20.75 | $20.75 | 841 |
2024-12-20 | $20.61 | $20.70 | $20.61 | $20.65 | $20.65 | 1,310 |
2024-12-19 | $20.63 | $20.63 | $20.59 | $20.59 | $20.59 | 1,120 |
2024-12-18 | $20.56 | $20.77 | $20.46 | $20.46 | $20.46 | 2,220 |
2024-12-17 | $20.63 | $20.79 | $20.63 | $20.79 | $20.79 | 742 |
2024-12-16 | $21.08 | $21.09 | $20.97 | $20.99 | $20.51 | 1,882 |
2024-12-13 | $21.25 | $21.33 | $21.19 | $21.24 | $20.76 | 1,651 |
2024-12-12 | $21.68 | $21.68 | $21.56 | $21.58 | $21.09 | 559 |
2024-12-11 | $21.46 | $21.47 | $21.38 | $21.47 | $20.99 | 1,926 |
2024-12-10 | $21.67 | $21.69 | $21.64 | $21.64 | $21.16 | 1,386 |
2024-12-09 | $22.77 | $23.00 | $22.66 | $22.69 | $22.18 | 3,299 |
2024-12-06 | $21.16 | $21.18 | $21.08 | $21.08 | $20.61 | 7,493 |
2024-12-05 | $20.90 | $20.94 | $20.89 | $20.94 | $20.47 | 4,107 |
2024-12-04 | $20.96 | $20.96 | $20.79 | $20.81 | $20.35 | 3,790 |
2024-12-03 | $20.99 | $21.05 | $20.95 | $21.00 | $20.53 | 2,192 |
2024-12-02 | $20.89 | $20.92 | $20.87 | $20.92 | $20.45 | 4,601 |
2024-11-29 | $20.75 | $20.93 | $20.75 | $20.93 | $20.93 | 1,345 |
2024-11-27 | $20.87 | $20.92 | $20.87 | $20.91 | $20.91 | 756 |
2024-11-26 | $20.48 | $20.48 | $20.37 | $20.40 | $20.40 | 2,837 |
2024-11-25 | $20.40 | $20.49 | $20.40 | $20.48 | $20.48 | 4,333 |
2024-11-22 | $20.53 | $20.55 | $20.45 | $20.49 | $20.49 | 6,731 |
2024-11-21 | $21.04 | $21.09 | $21.04 | $21.09 | $21.09 | 765 |
2024-11-20 | $21.19 | $21.19 | $21.12 | $21.15 | $21.15 | 1,853 |
2024-11-19 | $21.08 | $21.12 | $21.08 | $21.09 | $21.09 | 1,352 |
2024-11-18 | $21.13 | $21.21 | $21.13 | $21.21 | $21.21 | 1,157 |
2024-11-15 | $21.01 | $21.01 | $20.92 | $20.96 | $20.96 | 2,344 |
2024-11-14 | $21.12 | $21.12 | $20.98 | $21.00 | $21.00 | 1,309 |
2024-11-13 | $21.45 | $21.45 | $21.20 | $21.23 | $21.23 | 3,267 |
2024-11-12 | $21.38 | $21.38 | $21.20 | $21.26 | $21.26 | 7,726 |
2024-11-11 | $21.83 | $21.85 | $21.81 | $21.85 | $21.85 | 2,219 |
2024-11-08 | $21.90 | $21.90 | $21.62 | $21.76 | $21.76 | 6,918 |
2024-11-07 | $22.88 | $23.07 | $22.88 | $23.02 | $23.02 | 1,777 |
2024-11-06 | $21.73 | $21.97 | $21.66 | $21.88 | $21.88 | 7,581 |
2024-11-05 | $22.52 | $22.56 | $22.40 | $22.44 | $22.44 | 10,260 |
2024-11-04 | $22.04 | $22.04 | $21.95 | $21.95 | $21.95 | 565 |
2024-11-01 | $21.89 | $21.89 | $21.72 | $21.72 | $21.72 | 783 |
2024-10-31 | $21.57 | $21.64 | $21.52 | $21.64 | $21.64 | 2,220 |
2024-10-30 | $21.53 | $21.74 | $21.53 | $21.74 | $21.74 | 1,231 |
2024-10-29 | $22.20 | $22.20 | $21.92 | $21.92 | $21.92 | 1,436 |
2024-10-28 | $22.01 | $22.18 | $22.01 | $22.14 | $22.14 | 595 |
2024-10-25 | $21.78 | $21.89 | $21.78 | $21.85 | $21.85 | 1,600 |
2024-10-24 | $21.86 | $21.86 | $21.66 | $21.78 | $21.78 | 10,940 |
2024-10-23 | $22.15 | $22.15 | $21.92 | $21.96 | $21.96 | 11,803 |
2024-10-22 | $22.05 | $22.14 | $22.05 | $22.10 | $22.10 | 2,778 |
2024-10-21 | $21.91 | $21.91 | $21.83 | $21.84 | $21.84 | 5,107 |
2024-10-18 | $22.18 | $22.24 | $22.04 | $22.10 | $22.10 | 7,154 |
2024-10-17 | $21.24 | $21.24 | $21.04 | $21.19 | $21.19 | 4,698 |
2024-10-16 | $21.75 | $21.89 | $21.73 | $21.80 | $21.80 | 4,211 |
2024-10-15 | $22.04 | $22.11 | $21.41 | $21.50 | $21.50 | 46,412 |
2024-10-14 | $22.72 | $23.13 | $22.61 | $22.65 | $22.65 | 3,611 |
2024-10-11 | $22.57 | $23.23 | $22.57 | $23.15 | $23.15 | 2,782 |
2024-10-10 | $23.08 | $23.21 | $22.85 | $23.12 | $23.12 | 4,513 |
2024-10-09 | $22.37 | $22.96 | $22.37 | $22.91 | $22.91 | 19,756 |
2024-10-08 | $23.72 | $24.06 | $23.15 | $23.57 | $23.57 | 45,336 |
2024-10-07 | $26.52 | $28.00 | $26.11 | $27.26 | $27.26 | 122,065 |
2024-10-04 | $25.33 | $25.64 | $25.20 | $25.60 | $25.60 | 28,056 |
2024-10-03 | $24.51 | $24.91 | $24.44 | $24.56 | $24.56 | 11,735 |
2024-10-02 | $25.00 | $25.26 | $24.69 | $25.26 | $25.26 | 19,799 |
2024-10-01 | $22.74 | $23.59 | $22.65 | $23.59 | $23.59 | 34,891 |
2024-09-30 | $23.09 | $23.09 | $22.61 | $22.61 | $22.61 | 11,459 |
2024-09-27 | $22.34 | $22.62 | $22.28 | $22.37 | $22.37 | 16,706 |
2024-09-26 | $21.83 | $22.04 | $21.67 | $22.02 | $22.02 | 18,658 |
2024-09-25 | $20.15 | $20.27 | $20.13 | $20.13 | $20.13 | 1,707 |
2024-09-24 | $20.18 | $20.59 | $20.13 | $20.59 | $20.59 | 1,926 |
2024-09-23 | $18.88 | $19.00 | $18.88 | $18.95 | $18.95 | 762 |
2024-09-20 | $18.75 | $18.75 | $18.69 | $18.69 | $18.69 | 400 |
2024-09-19 | $18.47 | $18.69 | $18.46 | $18.66 | $18.66 | 4,040 |
2024-09-18 | $18.19 | $18.21 | $18.06 | $18.06 | $18.06 | 260 |
2024-09-17 | $18.13 | $18.21 | $18.11 | $18.11 | $18.11 | 442 |
2024-09-16 | $18.03 | $18.03 | $17.95 | $17.98 | $17.98 | 909 |
2024-09-13 | $17.94 | $17.95 | $17.86 | $17.87 | $17.87 | 5,014 |
2024-09-12 | $17.86 | $17.90 | $17.86 | $17.90 | $17.90 | 106 |
2024-09-11 | $17.93 | $17.97 | $17.92 | $17.94 | $17.94 | 5,197 |
2024-09-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 141 |
2024-09-09 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 348 |
2024-09-06 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 223 |
2024-09-05 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 123 |
2024-09-04 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 123 |
2024-09-03 | $18.29 | $18.33 | $18.26 | $18.33 | $18.33 | 634 |
2024-08-30 | $18.57 | $18.57 | $18.56 | $18.57 | $18.57 | 291 |
2024-08-29 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 17 |
2024-08-28 | $18.28 | $18.28 | $18.26 | $18.27 | $18.27 | 388 |
2024-08-27 | $18.57 | $18.57 | $18.56 | $18.56 | $18.56 | 201 |
2024-08-26 | $18.48 | $18.51 | $18.48 | $18.51 | $18.51 | 552 |
2024-08-23 | $18.71 | $18.76 | $18.71 | $18.76 | $18.76 | 547 |
2024-08-22 | $18.52 | $18.54 | $18.51 | $18.54 | $18.54 | 626 |
2024-08-21 | $18.68 | $18.68 | $18.66 | $18.66 | $18.66 | 119 |
2024-08-20 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 31 |
2024-08-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 8 |
2024-08-16 | $18.75 | $18.78 | $18.75 | $18.78 | $18.78 | 105 |
2024-08-15 | $18.63 | $18.63 | $18.56 | $18.56 | $18.56 | 925 |
2024-08-14 | $18.50 | $18.50 | $18.31 | $18.35 | $18.35 | 458 |
2024-08-13 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 108 |
2024-08-12 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 34 |
2024-08-09 | $18.43 | $18.43 | $18.37 | $18.40 | $18.40 | 1,416 |
2024-08-08 | $18.39 | $18.48 | $18.37 | $18.48 | $18.48 | 490 |
2024-08-07 | $18.36 | $18.36 | $18.17 | $18.17 | $18.17 | 663 |
2024-08-06 | $18.20 | $18.20 | $18.16 | $18.16 | $18.16 | 474 |
2024-08-05 | $18.13 | $18.25 | $18.13 | $18.25 | $18.25 | 2,708 |
2024-08-02 | $18.26 | $18.32 | $18.26 | $18.32 | $18.32 | 315 |
2024-08-01 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 21 |
2024-07-31 | $18.63 | $18.63 | $18.60 | $18.60 | $18.60 | 120 |
2024-07-30 | $18.24 | $18.24 | $18.21 | $18.24 | $18.24 | 309 |
2024-07-29 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 6 |
2024-07-26 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 56 |
2024-07-25 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 230 |
2024-07-24 | $18.71 | $18.71 | $18.56 | $18.56 | $18.56 | 1,150 |
2024-07-23 | $18.70 | $18.70 | $18.67 | $18.67 | $18.67 | 121 |
2024-07-22 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 170 |
2024-07-19 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 368 |
2024-07-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 13 |
2024-07-17 | $19.07 | $19.07 | $18.99 | $18.99 | $18.99 | 220 |
2024-07-16 | $19.03 | $19.09 | $19.03 | $19.06 | $19.06 | 570 |
2024-07-15 | $19.06 | $19.08 | $19.02 | $19.05 | $19.05 | 578 |
2024-07-12 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 85 |
2024-07-11 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 2,517 |
2024-07-10 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 8 |
2024-07-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 75 |
2024-07-08 | $18.69 | $18.70 | $18.68 | $18.68 | $18.68 | 624 |
2024-07-05 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 1,740 |
2024-07-03 | $19.16 | $19.16 | $19.13 | $19.13 | $19.13 | 213 |
2024-07-02 | $18.91 | $18.92 | $18.91 | $18.92 | $18.92 | 141 |
2024-07-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 40 |
2024-06-28 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 30 |
2024-06-27 | $18.69 | $18.69 | $18.67 | $18.67 | $18.67 | 496 |
2024-06-26 | $18.96 | $18.99 | $18.94 | $18.99 | $18.99 | 1,130 |
2024-06-25 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 16 |
2024-06-24 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 33 |
2024-06-21 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 6 |
2024-06-20 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 2 |
2024-06-18 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 5 |
2024-06-17 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 53 |
2024-06-14 | $19.10 | $19.16 | $19.10 | $19.13 | $19.13 | 1,348 |
2024-06-13 | $19.34 | $19.34 | $19.19 | $19.19 | $19.19 | 2,619 |
2024-06-12 | $19.27 | $19.36 | $19.27 | $19.30 | $19.30 | 8,187 |
2024-06-11 | $19.25 | $19.25 | $19.21 | $19.21 | $19.21 | 2,021 |
2024-06-10 | $19.27 | $19.43 | $19.27 | $19.43 | $19.43 | 3,037 |
2024-06-07 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 6 |
2024-06-06 | $19.58 | $19.62 | $19.58 | $19.62 | $19.62 | 5,371 |
2024-06-05 | $19.57 | $19.60 | $19.57 | $19.60 | $19.60 | 1,206 |
2024-06-04 | $19.56 | $19.56 | $19.55 | $19.55 | $19.55 | 333 |
2024-06-03 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 19 |
2024-05-31 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 28 |
2024-05-30 | $19.65 | $19.67 | $19.65 | $19.66 | $19.66 | 1,074 |
2024-05-29 | $19.59 | $19.63 | $19.59 | $19.63 | $19.63 | 290 |
2024-05-28 | $19.72 | $19.76 | $19.70 | $19.75 | $19.75 | 3,069 |
2024-05-24 | $19.73 | $19.74 | $19.67 | $19.72 | $19.72 | 1,323 |
2024-05-23 | $19.82 | $19.87 | $19.73 | $19.73 | $19.73 | 1,110 |
2024-05-22 | $20.19 | $20.20 | $20.08 | $20.08 | $20.08 | 884 |
2024-05-21 | $20.25 | $20.26 | $20.11 | $20.20 | $20.20 | 3,626 |
2024-05-20 | $20.44 | $20.44 | $20.43 | $20.43 | $20.43 | 489 |
2024-05-17 | $20.42 | $20.69 | $20.42 | $20.64 | $20.64 | 2,933 |
2024-05-16 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 57 |
2024-05-15 | $20.09 | $20.19 | $20.05 | $20.19 | $20.19 | 1,247 |
2024-05-14 | $19.98 | $20.05 | $19.98 | $20.01 | $20.01 | 3,055 |
2024-05-13 | $19.87 | $20.19 | $19.87 | $20.14 | $20.14 | 3,936 |
2024-05-10 | $20.01 | $20.03 | $19.91 | $19.91 | $19.91 | 574 |
2024-05-09 | $19.79 | $19.85 | $19.79 | $19.84 | $19.84 | 639 |
2024-05-08 | $19.49 | $19.52 | $19.49 | $19.52 | $19.52 | 515 |
2024-05-07 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 290 |
2024-05-06 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 264 |
2024-05-03 | $19.75 | $19.83 | $19.75 | $19.83 | $19.83 | 1,924 |
2024-05-02 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 51 |
2024-05-01 | $19.01 | $19.01 | $18.91 | $18.91 | $18.91 | 514 |
2024-04-30 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 95 |
2024-04-29 | $19.17 | $19.18 | $19.16 | $19.18 | $19.18 | 454 |
2024-04-26 | $18.95 | $18.98 | $18.86 | $18.95 | $18.95 | 10,039 |
2024-04-25 | $18.53 | $18.67 | $18.53 | $18.67 | $18.67 | 1,080 |
2024-04-24 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 137 |
2024-04-23 | $18.34 | $18.39 | $18.31 | $18.39 | $18.39 | 1,007 |
2024-04-22 | $18.26 | $18.29 | $18.26 | $18.29 | $18.29 | 110 |
2024-04-19 | $18.05 | $18.08 | $18.05 | $18.08 | $18.08 | 236 |
2024-04-18 | $18.09 | $18.21 | $18.09 | $18.17 | $18.17 | 8,419 |
2024-04-17 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 162 |
2024-04-16 | $17.83 | $17.83 | $17.82 | $17.82 | $17.82 | 229 |
2024-04-15 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 68 |
2024-04-12 | $17.91 | $17.91 | $17.77 | $17.77 | $17.77 | 772 |
2024-04-11 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 53 |
2024-04-10 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 25 |
2024-04-09 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 45 |
2024-04-08 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 14 |
2024-04-05 | $18.16 | $18.17 | $18.16 | $18.17 | $18.17 | 184 |
2024-04-04 | $18.34 | $18.34 | $18.26 | $18.26 | $18.26 | 398 |
2024-04-03 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 673 |
2024-04-02 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 9 |
2024-04-01 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 263 |
2024-03-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 12 |
2024-03-27 | $17.89 | $17.92 | $17.89 | $17.92 | $17.92 | 245 |
2024-03-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 97 |
2024-03-25 | $17.93 | $17.95 | $17.91 | $17.95 | $17.95 | 506 |
2024-03-22 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 298 |
2024-03-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 11 |
2024-03-20 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 120 |
2024-03-19 | $18.16 | $18.20 | $18.16 | $18.20 | $18.20 | 1,209 |
2024-03-18 | $18.30 | $18.31 | $18.28 | $18.29 | $18.29 | 1,272 |
2024-03-15 | $18.24 | $18.24 | $18.20 | $18.20 | $18.20 | 1,107 |
2024-03-14 | $18.22 | $18.23 | $18.16 | $18.19 | $18.19 | 1,229 |
2024-03-13 | $18.35 | $18.46 | $18.35 | $18.40 | $18.40 | 1,211 |
2024-03-12 | $18.41 | $18.42 | $18.37 | $18.42 | $18.42 | 343 |
2024-03-11 | $18.11 | $18.15 | $18.11 | $18.15 | $18.15 | 1,311 |
2024-03-08 | $17.75 | $17.78 | $17.75 | $17.78 | $17.78 | 1,153 |
2024-03-07 | $17.75 | $17.77 | $17.75 | $17.77 | $17.77 | 1,474 |
2024-03-06 | $17.86 | $17.88 | $17.85 | $17.85 | $17.85 | 1,356 |
2024-03-05 | $17.73 | $17.73 | $17.68 | $17.68 | $17.68 | 2,568 |
2024-03-04 | $17.84 | $17.86 | $17.71 | $17.74 | $17.74 | 2,987 |
2024-03-01 | $17.96 | $18.04 | $17.94 | $18.04 | $18.04 | 1,724 |
2024-02-29 | $17.85 | $17.85 | $17.80 | $17.80 | $17.80 | 1,718 |
2024-02-28 | $17.74 | $17.74 | $17.73 | $17.73 | $17.73 | 1,282 |
2024-02-27 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 11 |
2024-02-26 | $18.00 | $18.00 | $17.95 | $17.95 | $17.95 | 261 |
2024-02-23 | $18.08 | $18.13 | $18.08 | $18.13 | $18.13 | 450 |
2024-02-22 | $17.99 | $18.05 | $17.97 | $18.05 | $18.05 | 839 |
2024-02-21 | $17.93 | $17.93 | $17.84 | $17.84 | $17.84 | 1,353 |
2024-02-20 | $17.55 | $17.55 | $17.49 | $17.49 | $17.49 | 391 |
2024-02-16 | $17.72 | $17.72 | $17.62 | $17.62 | $17.62 | 368 |
2024-02-15 | $17.31 | $17.35 | $17.31 | $17.35 | $17.35 | 281 |
2024-02-14 | $17.21 | $17.29 | $17.20 | $17.27 | $17.27 | 908 |
2024-02-13 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 4 |
2024-02-12 | $17.30 | $17.41 | $17.30 | $17.35 | $17.35 | 1,880 |
2024-02-09 | $16.93 | $17.09 | $16.93 | $17.09 | $17.09 | 481 |
2024-02-08 | $17.00 | $17.03 | $17.00 | $17.03 | $17.03 | 531 |
2024-02-07 | $17.11 | $17.28 | $17.11 | $17.21 | $17.21 | 648 |
2024-02-06 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 51 |
2024-02-05 | $16.52 | $16.61 | $16.46 | $16.61 | $16.61 | 1,059 |
2024-02-02 | $16.33 | $16.41 | $16.33 | $16.37 | $16.37 | 923 |
2024-02-01 | $16.63 | $16.74 | $16.63 | $16.66 | $16.66 | 1,621 |
2024-01-31 | $16.64 | $16.76 | $16.64 | $16.65 | $16.65 | 3,050 |
2024-01-30 | $16.80 | $16.80 | $16.72 | $16.75 | $16.75 | 5,036 |
2024-01-29 | $17.00 | $17.07 | $16.97 | $17.07 | $17.07 | 643 |
2024-01-26 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 124 |
2024-01-25 | $17.34 | $17.36 | $17.34 | $17.34 | $17.34 | 1,746 |
2024-01-24 | $17.35 | $17.42 | $17.34 | $17.34 | $17.34 | 3,958 |
2024-01-23 | $16.80 | $16.88 | $16.80 | $16.88 | $16.88 | 855 |
2024-01-22 | $16.40 | $16.43 | $16.38 | $16.43 | $16.43 | 271 |
2024-01-19 | $16.82 | $16.82 | $16.81 | $16.81 | $16.81 | 214 |
2024-01-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 61 |
2024-01-17 | $16.53 | $16.63 | $16.52 | $16.63 | $16.63 | 329 |
2024-01-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 116 |
2024-01-12 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 13 |
2024-01-11 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 368 |
2024-01-10 | $17.23 | $17.27 | $17.23 | $17.24 | $17.24 | 653 |
2024-01-09 | $17.29 | $17.29 | $17.25 | $17.29 | $17.29 | 406 |
2024-01-08 | $17.39 | $17.51 | $17.39 | $17.51 | $17.51 | 1,452 |
2024-01-05 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 95 |
2024-01-04 | $17.79 | $17.83 | $17.75 | $17.75 | $17.75 | 827 |
2024-01-03 | $17.89 | $17.97 | $17.89 | $17.97 | $17.97 | 193 |
2024-01-02 | $17.89 | $17.89 | $17.77 | $17.80 | $17.80 | 1,266 |
2023-12-29 | $18.22 | $18.23 | $18.18 | $18.21 | $18.21 | 2,482 |
2023-12-28 | $18.17 | $18.23 | $18.11 | $18.12 | $18.12 | 484 |
2023-12-27 | $17.72 | $17.72 | $17.70 | $17.70 | $17.70 | 112 |
2023-12-26 | $17.76 | $17.76 | $17.67 | $17.71 | $17.71 | 819 |
2023-12-22 | $17.48 | $17.63 | $17.48 | $17.58 | $17.58 | 1,708 |
2023-12-21 | $17.83 | $17.90 | $17.78 | $17.90 | $17.90 | 3,824 |
2023-12-20 | $17.68 | $17.68 | $17.48 | $17.48 | $17.48 | 797 |
2023-12-19 | $17.90 | $17.92 | $17.88 | $17.88 | $17.88 | 2,156 |
2023-12-18 | $17.69 | $17.73 | $17.69 | $17.73 | $17.73 | 430 |
2023-12-15 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 29 |
2023-12-14 | $18.51 | $18.60 | $18.51 | $18.60 | $18.60 | 6,395 |
2023-12-13 | $18.27 | $18.45 | $18.17 | $18.45 | $18.45 | 1,444 |
2023-12-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 2 |
2023-12-11 | $18.41 | $18.45 | $18.41 | $18.45 | $18.45 | 414 |
2023-12-08 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 115 |
2023-12-07 | $18.40 | $18.49 | $18.40 | $18.46 | $18.46 | 8,411 |
2023-12-06 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 50 |
2023-12-05 | $18.47 | $18.47 | $18.38 | $18.43 | $18.43 | 378 |
2023-12-04 | $18.70 | $18.76 | $18.70 | $18.76 | $18.76 | 1,134 |
2023-12-01 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 15 |
2023-11-30 | $19.14 | $19.20 | $19.14 | $19.20 | $19.20 | 142 |
2023-11-29 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 53 |
2023-11-28 | $19.30 | $19.44 | $19.30 | $19.44 | $19.44 | 434 |
2023-11-27 | $19.41 | $19.53 | $19.40 | $19.53 | $19.53 | 15,232 |
2023-11-24 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 50 |
2023-11-22 | $19.51 | $19.51 | $19.43 | $19.45 | $19.45 | 1,095 |
2023-11-21 | $19.55 | $19.55 | $19.52 | $19.52 | $19.52 | 173 |
2023-11-20 | $19.71 | $19.77 | $19.71 | $19.75 | $19.75 | 1,732 |
2023-11-17 | $19.28 | $19.37 | $19.28 | $19.37 | $19.37 | 791 |
2023-11-16 | $19.30 | $19.31 | $19.25 | $19.31 | $19.31 | 1,873 |
2023-11-15 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 172 |
2023-11-14 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 30 |
2023-11-13 | $19.21 | $19.25 | $19.21 | $19.25 | $19.25 | 154 |
2023-11-10 | $19.01 | $19.09 | $19.01 | $19.09 | $19.09 | 168 |
2023-11-09 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 9 |
2023-11-08 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 2 |
2023-11-07 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 80 |
2023-11-06 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 1 |
2023-11-03 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 52 |
2023-11-02 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 162 |
2023-11-01 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 4 |
2023-10-31 | $18.80 | $18.88 | $18.75 | $18.88 | $18.88 | 2,581 |
2023-10-30 | $19.01 | $19.05 | $19.01 | $19.05 | $19.05 | 162 |
2023-10-27 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 176 |
2023-10-26 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
2023-10-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 14 |
2023-10-24 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 14 |
2023-10-23 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 7 |
2023-10-20 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 140 |
2023-10-19 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 22 |
2023-10-18 | $19.13 | $19.13 | $19.06 | $19.06 | $19.06 | 877 |
2023-10-17 | $19.29 | $19.30 | $19.23 | $19.30 | $19.30 | 6,773 |
2023-10-16 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 59 |
2023-10-13 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 422 |
2023-10-12 | $19.53 | $19.53 | $19.49 | $19.49 | $19.49 | 422 |
2023-10-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 2 |
2023-10-10 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 2 |
2023-10-09 | $19.36 | $19.39 | $19.36 | $19.39 | $19.39 | 281 |
2023-10-06 | $19.19 | $19.37 | $19.19 | $19.37 | $19.37 | 2,400 |
2023-10-05 | $19.02 | $19.09 | $18.98 | $19.09 | $19.09 | 1,303 |
2023-10-04 | $19.00 | $19.02 | $18.99 | $18.99 | $18.99 | 4,910 |
2023-10-03 | $19.16 | $19.16 | $19.15 | $19.15 | $19.15 | 454 |
2023-10-02 | $19.47 | $19.47 | $19.40 | $19.45 | $19.45 | 6,684 |
2023-09-29 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 59 |
2023-09-28 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 31 |
2023-09-27 | $19.44 | $19.45 | $19.44 | $19.45 | $19.45 | 756 |
2023-09-26 | $19.42 | $19.46 | $19.42 | $19.44 | $19.44 | 11,129 |
2023-09-25 | $19.40 | $19.55 | $19.40 | $19.55 | $19.55 | 12,290 |
2023-09-22 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 50 |
2023-09-21 | $19.37 | $19.37 | $19.33 | $19.33 | $19.33 | 2,561 |
2023-09-20 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 24 |
2023-09-19 | $19.75 | $19.79 | $19.75 | $19.75 | $19.75 | 1,118 |
2023-09-18 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 9 |
2023-09-15 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 61 |
2023-09-14 | $19.98 | $19.98 | $19.95 | $19.95 | $19.95 | 157 |
2023-09-13 | $19.92 | $19.92 | $19.89 | $19.89 | $19.89 | 1,363 |
2023-09-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5 |
2023-09-11 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
2023-09-08 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 102 |
2023-09-07 | $19.80 | $19.80 | $19.74 | $19.74 | $19.74 | 715 |
2023-09-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 113 |
2023-09-05 | $20.25 | $20.27 | $20.25 | $20.27 | $20.27 | 113 |
2023-09-01 | $20.48 | $20.51 | $20.41 | $20.41 | $20.41 | 1,672 |
2023-08-31 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 553 |
2023-08-30 | $20.20 | $20.20 | $20.17 | $20.17 | $20.17 | 8,162 |
2023-08-29 | $20.29 | $20.32 | $20.29 | $20.32 | $20.32 | 19,320 |
2023-08-28 | $19.94 | $19.98 | $19.92 | $19.98 | $19.98 | 1,390 |
2023-08-25 | $19.59 | $19.65 | $19.50 | $19.50 | $19.50 | 124,694 |
2023-08-24 | $19.85 | $19.88 | $19.54 | $19.63 | $19.63 | 64,014 |
2023-08-23 | $19.75 | $19.76 | $19.75 | $19.76 | $19.76 | 161 |
2023-08-22 | $19.64 | $19.64 | $19.51 | $19.58 | $19.58 | 7,720 |
2023-08-21 | $19.54 | $19.65 | $19.54 | $19.65 | $19.65 | 908 |
2023-08-18 | $19.72 | $19.76 | $19.71 | $19.76 | $19.76 | 827 |
2023-08-17 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 389 |
2023-08-16 | $20.01 | $20.01 | $19.96 | $19.96 | $19.96 | 389 |
2023-08-15 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 53 |
2023-08-14 | $20.49 | $20.49 | $20.48 | $20.48 | $20.48 | 178 |
2023-08-11 | $20.48 | $20.61 | $20.48 | $20.61 | $20.61 | 256 |
2023-08-10 | $21.25 | $21.30 | $21.22 | $21.22 | $21.22 | 847 |
2023-08-09 | $21.04 | $21.15 | $21.04 | $21.15 | $21.15 | 217 |
2023-08-08 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 5 |
2023-08-07 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 22 |
2023-08-04 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 96 |
2023-08-03 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 71 |
2023-08-02 | $21.42 | $21.42 | $21.29 | $21.29 | $21.29 | 795 |
2023-08-01 | $21.80 | $21.83 | $21.78 | $21.78 | $21.78 | 707 |
2023-07-31 | $22.04 | $22.20 | $22.04 | $22.20 | $22.20 | 1,863 |
2023-07-28 | $22.00 | $22.10 | $22.00 | $22.10 | $22.10 | 952 |
2023-07-27 | $21.13 | $21.18 | $21.00 | $21.00 | $21.00 | 774 |
2023-07-26 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 44 |
2023-07-25 | $21.34 | $21.34 | $21.06 | $21.09 | $21.09 | 518 |
2023-07-24 | $20.29 | $20.82 | $20.29 | $20.72 | $20.72 | 5,086 |
2023-07-21 | $20.41 | $20.48 | $20.33 | $20.35 | $20.35 | 3,079 |
2023-07-20 | $20.38 | $20.40 | $20.36 | $20.40 | $20.40 | 696 |
2023-07-19 | $20.57 | $20.61 | $20.45 | $20.45 | $20.45 | 2,347 |
2023-07-18 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 146 |
2023-07-17 | $20.68 | $20.70 | $20.68 | $20.70 | $20.70 | 698 |
2023-07-14 | $20.84 | $20.84 | $20.79 | $20.82 | $20.82 | 1,595 |
2023-07-13 | $20.94 | $21.12 | $20.94 | $21.12 | $21.12 | 1,939 |
2023-07-12 | $20.49 | $20.72 | $20.49 | $20.72 | $20.72 | 101,805 |
2023-07-11 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 3 |
2023-07-10 | $20.03 | $20.03 | $19.99 | $19.99 | $19.99 | 546 |
2023-07-07 | $19.68 | $19.96 | $19.68 | $19.96 | $19.96 | 163 |
2023-07-06 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 2 |
2023-07-05 | $20.05 | $20.05 | $20.01 | $20.01 | $20.01 | 355 |
2023-07-03 | $20.14 | $20.15 | $20.14 | $20.15 | $20.15 | 134 |
2023-06-30 | $19.86 | $19.87 | $19.85 | $19.87 | $19.87 | 713 |
2023-06-29 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 203 |
2023-06-28 | $19.91 | $19.95 | $19.91 | $19.95 | $19.95 | 203 |
2023-06-27 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 5 |
2023-06-26 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 65 |
2023-06-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 29 |
2023-06-22 | $20.00 | $20.06 | $20.00 | $20.06 | $20.06 | 106 |
2023-06-21 | $20.16 | $20.16 | $20.13 | $20.13 | $20.13 | 250 |
2023-06-20 | $20.27 | $20.27 | $20.24 | $20.24 | $20.24 | 521 |
2023-06-16 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 141 |
2023-06-15 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 43 |
2023-06-14 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 66 |
2023-06-13 | $20.50 | $20.50 | $20.35 | $20.40 | $20.40 | 11,064 |
2023-06-12 | $20.25 | $20.25 | $20.20 | $20.20 | $20.20 | 1,634 |
2023-06-09 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 11 |
2023-06-08 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 308 |
2023-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 308 |
2023-06-06 | $19.99 | $20.26 | $19.99 | $20.26 | $20.26 | 267 |
2023-06-05 | $20.03 | $20.10 | $20.03 | $20.05 | $20.05 | 300 |
2023-06-02 | $20.18 | $20.18 | $20.17 | $20.17 | $20.17 | 362 |
2023-06-01 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 13 |
2023-05-31 | $19.15 | $19.37 | $19.15 | $19.37 | $19.37 | 1,099 |
2023-05-30 | $19.48 | $19.49 | $19.48 | $19.49 | $19.49 | 246 |
2023-05-26 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 16 |
2023-05-25 | $19.76 | $19.76 | $19.64 | $19.64 | $19.64 | 501 |
2023-05-24 | $19.98 | $19.98 | $19.95 | $19.95 | $19.95 | 176 |
2023-05-23 | $20.31 | $20.31 | $20.29 | $20.31 | $20.31 | 4,005 |
2023-05-22 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 123 |
2023-05-19 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 3 |
2023-05-18 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 120 |
2023-05-17 | $20.95 | $20.98 | $20.91 | $20.97 | $20.97 | 436 |
2023-05-16 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 11 |
2023-05-15 | $21.24 | $21.42 | $21.24 | $21.42 | $21.42 | 318 |
2023-05-12 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 197 |
2023-05-11 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 73 |
2023-05-10 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 2 |
2023-05-09 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 2 |
2023-05-08 | $21.55 | $21.57 | $21.46 | $21.57 | $21.57 | 999 |
2023-05-05 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 24 |
2023-05-04 | $21.14 | $21.23 | $21.14 | $21.23 | $21.23 | 131 |
2023-05-03 | $20.89 | $20.89 | $20.82 | $20.82 | $20.82 | 172 |
2023-05-02 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 22 |
2023-05-01 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 87 |
2023-04-28 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 178 |
2023-04-27 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 176 |
2023-04-26 | $20.90 | $20.90 | $20.82 | $20.82 | $20.82 | 2,989 |
2023-04-25 | $20.65 | $20.65 | $20.55 | $20.62 | $20.62 | 664 |
2023-04-24 | $21.03 | $21.03 | $21.02 | $21.02 | $21.02 | 426 |
2023-04-21 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 30 |
2023-04-20 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 73 |
2023-04-19 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 448 |
2023-04-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 167 |
2023-04-17 | $21.97 | $22.01 | $21.97 | $22.01 | $22.01 | 1,050 |
2023-04-14 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 76 |
2023-04-13 | $21.68 | $21.79 | $21.68 | $21.74 | $21.74 | 612 |
2023-04-12 | $21.73 | $21.73 | $21.38 | $21.38 | $21.38 | 729 |
2023-04-11 | $21.93 | $21.93 | $21.81 | $21.81 | $21.81 | 597 |
2023-04-10 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 94 |
2023-04-06 | $21.96 | $21.96 | $21.92 | $21.92 | $21.92 | 113 |
2023-04-05 | $21.99 | $21.99 | $21.77 | $21.77 | $21.77 | 2,133 |
2023-04-04 | $22.04 | $22.05 | $21.99 | $22.05 | $22.05 | 49,256 |
2023-04-03 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 50 |
2023-03-31 | $22.08 | $22.11 | $22.05 | $22.05 | $22.05 | 1,581 |
2023-03-30 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 6 |
2023-03-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 4 |
2023-03-28 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 40 |
2023-03-27 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 3 |
2023-03-24 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 125 |
2023-03-23 | $21.76 | $21.81 | $21.76 | $21.81 | $21.81 | 331 |
2023-03-22 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 6 |
2023-03-21 | $21.28 | $21.30 | $21.28 | $21.30 | $21.30 | 119 |
2023-03-20 | $21.00 | $21.04 | $21.00 | $21.04 | $21.04 | 376 |
2023-03-17 | $21.05 | $21.11 | $21.02 | $21.10 | $21.10 | 1,702 |
2023-03-16 | $21.00 | $21.18 | $20.96 | $21.18 | $21.18 | 1,527 |
2023-03-15 | $20.96 | $21.00 | $20.87 | $21.00 | $21.00 | 2,284 |
2023-03-14 | $21.18 | $21.35 | $21.18 | $21.35 | $21.35 | 1,289 |
2023-03-13 | $21.12 | $21.32 | $21.12 | $21.31 | $21.31 | 399 |
2023-03-10 | $20.96 | $21.16 | $20.93 | $21.05 | $21.05 | 8,739 |
2023-03-09 | $21.22 | $21.25 | $20.97 | $21.02 | $21.02 | 1,965 |
2023-03-08 | $21.65 | $21.65 | $21.63 | $21.63 | $21.63 | 521 |
2023-03-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 114 |
2023-03-06 | $22.40 | $22.40 | $22.17 | $22.17 | $22.17 | 415 |
2023-03-03 | $22.48 | $22.54 | $22.45 | $22.53 | $22.53 | 659 |
2023-03-02 | $22.20 | $22.49 | $22.20 | $22.49 | $22.49 | 1,109 |
2023-03-01 | $22.32 | $22.45 | $22.24 | $22.30 | $22.30 | 1,038 |
2023-02-28 | $21.53 | $21.64 | $21.51 | $21.59 | $21.59 | 2,486 |
2023-02-27 | $21.68 | $21.73 | $21.67 | $21.73 | $21.73 | 817 |
2023-02-24 | $21.47 | $21.60 | $21.41 | $21.47 | $21.47 | 1,065 |
2023-02-23 | $22.33 | $22.33 | $22.01 | $22.07 | $22.07 | 3,867 |
2023-02-22 | $22.25 | $22.31 | $22.13 | $22.14 | $22.14 | 11,417 |
2023-02-21 | $22.37 | $22.50 | $22.27 | $22.29 | $22.29 | 5,164 |
2023-02-17 | $22.26 | $22.32 | $22.16 | $22.25 | $22.25 | 17,605 |
2023-02-16 | $22.72 | $22.72 | $22.69 | $22.69 | $22.69 | 298 |
2023-02-15 | $22.70 | $22.83 | $22.67 | $22.78 | $22.78 | 56,532 |
2023-02-14 | $22.81 | $23.02 | $22.81 | $22.95 | $22.95 | 3,810 |
2023-02-13 | $23.02 | $23.24 | $23.01 | $23.10 | $23.10 | 5,995 |
2023-02-10 | $22.84 | $22.89 | $22.70 | $22.82 | $22.82 | 10,532 |
2023-02-09 | $23.38 | $23.39 | $23.19 | $23.27 | $23.27 | 10,688 |
2023-02-08 | $22.94 | $22.94 | $22.80 | $22.91 | $22.91 | 3,009 |
2023-02-07 | $23.02 | $23.02 | $22.90 | $23.01 | $23.01 | 7,502 |
2023-02-06 | $22.82 | $22.88 | $22.66 | $22.88 | $22.88 | 4,600 |
2023-02-03 | $23.35 | $23.38 | $23.05 | $23.12 | $23.12 | 43,876 |
2023-02-02 | $23.62 | $23.70 | $23.51 | $23.68 | $23.68 | 25,773 |
2023-02-01 | $23.98 | $23.98 | $23.94 | $23.94 | $23.94 | 544 |
2023-01-31 | $23.55 | $23.55 | $23.49 | $23.51 | $23.51 | 792 |
2023-01-30 | $23.70 | $23.77 | $23.63 | $23.63 | $23.63 | 14,214 |
2023-01-27 | $24.31 | $24.46 | $24.31 | $24.43 | $24.43 | 7,706 |
2023-01-26 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 50 |
2023-01-25 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 60 |
2023-01-24 | $23.92 | $23.98 | $23.92 | $23.98 | $23.98 | 102 |
2023-01-23 | $23.95 | $23.99 | $23.85 | $23.96 | $23.96 | 32,029 |
2023-01-20 | $23.68 | $23.77 | $23.63 | $23.77 | $23.77 | 2,065 |
2023-01-19 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 35 |
2023-01-18 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 176 |
2023-01-17 | $23.29 | $23.31 | $23.27 | $23.28 | $23.28 | 3,241 |
2023-01-13 | $23.35 | $23.52 | $23.35 | $23.52 | $23.52 | 1,176 |
2023-01-12 | $22.99 | $23.13 | $22.97 | $23.09 | $23.09 | 27,370 |
2023-01-11 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 3 |
2023-01-10 | $22.79 | $22.93 | $22.75 | $22.91 | $22.91 | 10,421 |
2023-01-09 | $22.90 | $22.91 | $22.72 | $22.72 | $22.72 | 5,392 |
2023-01-06 | $22.54 | $22.65 | $22.53 | $22.65 | $22.65 | 747 |
2023-01-05 | $22.34 | $22.46 | $22.34 | $22.46 | $22.46 | 404 |
2023-01-04 | $21.99 | $22.36 | $21.99 | $22.36 | $22.36 | 1,805 |
2023-01-03 | $21.32 | $21.60 | $21.32 | $21.46 | $21.46 | 1,855 |
2022-12-30 | $21.12 | $21.12 | $20.91 | $20.94 | $20.94 | 5,547 |
2022-12-29 | $21.13 | $21.21 | $21.08 | $21.21 | $21.21 | 10,105 |
2022-12-28 | $21.02 | $21.02 | $20.69 | $20.72 | $20.72 | 13,402 |
2022-12-27 | $22.46 | $22.56 | $22.46 | $22.56 | $22.05 | 1,460 |
2022-12-23 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 27 |
2022-12-22 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 2 |
2022-12-21 | $21.76 | $22.12 | $21.74 | $22.06 | $22.06 | 10,495 |
2022-12-20 | $21.78 | $21.78 | $21.73 | $21.73 | $21.73 | 796 |
2022-12-19 | $22.01 | $22.02 | $22.00 | $22.00 | $22.00 | 2,502 |
2022-12-16 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 74 |
2022-12-15 | $22.30 | $22.30 | $22.19 | $22.19 | $22.19 | 735 |
2022-12-14 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 166 |
2022-12-13 | $22.61 | $22.61 | $22.51 | $22.51 | $22.51 | 137 |
2022-12-12 | $22.49 | $22.49 | $22.17 | $22.30 | $22.30 | 1,963 |
2022-12-09 | $22.63 | $22.63 | $22.52 | $22.52 | $22.52 | 748 |
2022-12-08 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 145 |
2022-12-07 | $21.95 | $22.13 | $21.95 | $22.07 | $22.07 | 6,206 |
2022-12-06 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 28 |
2022-12-05 | $22.13 | $22.13 | $22.07 | $22.09 | $22.09 | 500 |
2022-12-02 | $21.79 | $22.07 | $21.77 | $22.01 | $22.01 | 1,188 |
2022-12-01 | $21.67 | $21.67 | $21.60 | $21.60 | $21.60 | 389 |
2022-11-30 | $21.61 | $21.83 | $21.61 | $21.76 | $21.76 | 1,949 |
2022-11-29 | $20.83 | $20.95 | $20.83 | $20.93 | $20.93 | 1,890 |
2022-11-28 | $19.88 | $20.12 | $19.88 | $20.04 | $20.04 | 3,686 |
2022-11-25 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 1,523 |
2022-11-23 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 1,523 |
2022-11-22 | $19.85 | $20.02 | $19.85 | $20.02 | $20.02 | 1,566 |
2022-11-21 | $20.07 | $20.08 | $20.07 | $20.08 | $20.08 | 183 |
2022-11-18 | $20.44 | $20.44 | $20.40 | $20.40 | $20.40 | 1,018 |
2022-11-17 | $20.19 | $20.80 | $20.19 | $20.80 | $20.80 | 5,110 |
2022-11-16 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 15 |
2022-11-15 | $21.14 | $21.14 | $20.99 | $21.01 | $21.01 | 825 |
2022-11-14 | $20.29 | $20.38 | $20.26 | $20.26 | $20.26 | 2,822 |
2022-11-11 | $20.21 | $20.21 | $20.10 | $20.14 | $20.14 | 3,902 |
2022-11-10 | $19.31 | $19.47 | $19.29 | $19.47 | $19.47 | 2,165 |
2022-11-09 | $18.65 | $18.65 | $18.55 | $18.55 | $18.55 | 3,136 |
2022-11-08 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 651 |
2022-11-07 | $19.31 | $19.31 | $19.24 | $19.24 | $19.24 | 385 |
2022-11-04 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 6 |
2022-11-03 | $18.17 | $18.23 | $18.17 | $18.17 | $18.17 | 1,619 |
2022-11-02 | $18.11 | $18.15 | $18.02 | $18.02 | $18.02 | 563 |
2022-11-01 | $18.11 | $18.11 | $17.90 | $17.90 | $17.90 | 1,989 |
2022-10-31 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 6 |
2022-10-28 | $17.56 | $17.63 | $17.52 | $17.63 | $17.63 | 2,667 |
2022-10-27 | $18.16 | $18.16 | $18.04 | $18.04 | $18.04 | 502 |
2022-10-26 | $18.51 | $18.51 | $18.46 | $18.48 | $18.48 | 7,711 |
2022-10-25 | $17.99 | $17.99 | $17.89 | $17.92 | $17.92 | 3,143 |
2022-10-24 | $17.63 | $17.72 | $17.62 | $17.72 | $17.72 | 1,005 |
2022-10-21 | $19.03 | $19.17 | $19.03 | $19.17 | $19.17 | 1,762 |
2022-10-20 | $18.97 | $19.25 | $18.97 | $19.01 | $19.01 | 4,074 |
2022-10-19 | $19.06 | $19.06 | $18.91 | $18.91 | $18.91 | 2,824 |
2022-10-18 | $19.55 | $19.60 | $19.49 | $19.52 | $19.52 | 33,240 |
2022-10-17 | $19.53 | $19.72 | $19.53 | $19.62 | $19.62 | 1,083 |
2022-10-14 | $19.55 | $19.55 | $19.21 | $19.21 | $19.21 | 623 |
2022-10-13 | $19.22 | $19.37 | $19.22 | $19.36 | $19.36 | 1,842 |
2022-10-12 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 1 |
2022-10-11 | $19.30 | $19.39 | $19.30 | $19.39 | $19.39 | 395 |
2022-10-10 | $19.71 | $19.77 | $19.62 | $19.69 | $19.69 | 7,895 |
2022-10-07 | $20.51 | $20.51 | $20.29 | $20.29 | $20.29 | 383 |
2022-10-06 | $20.91 | $20.91 | $20.81 | $20.81 | $20.81 | 362 |
2022-10-05 | $21.08 | $21.09 | $21.05 | $21.05 | $21.05 | 294 |
2022-10-04 | $20.96 | $21.02 | $20.95 | $20.95 | $20.95 | 3,472 |
2022-10-03 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 1 |
2022-09-30 | $20.23 | $20.30 | $20.12 | $20.12 | $20.12 | 3,252 |
2022-09-29 | $20.17 | $20.29 | $20.17 | $20.29 | $20.29 | 210 |
2022-09-28 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 36 |
2022-09-27 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 24 |
2022-09-26 | $20.55 | $20.62 | $20.55 | $20.62 | $20.62 | 348 |
2022-09-23 | $20.55 | $20.64 | $20.55 | $20.61 | $20.61 | 1,533 |
2022-09-22 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 10 |
2022-09-21 | $21.37 | $21.37 | $21.11 | $21.11 | $21.11 | 316 |
2022-09-20 | $21.61 | $21.67 | $21.56 | $21.56 | $21.56 | 1,518 |
2022-09-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
2022-09-16 | $21.72 | $21.75 | $21.60 | $21.68 | $21.68 | 2,231 |
2022-09-15 | $22.22 | $22.32 | $22.16 | $22.16 | $22.16 | 2,220 |
2022-09-14 | $22.36 | $22.37 | $22.30 | $22.35 | $22.35 | 2,665 |
2022-09-13 | $22.54 | $22.55 | $22.29 | $22.32 | $22.32 | 1,812 |
2022-09-12 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
2022-09-09 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 2 |
2022-09-08 | $22.17 | $22.27 | $22.17 | $22.27 | $22.27 | 303 |
2022-09-07 | $22.31 | $22.49 | $22.31 | $22.49 | $22.49 | 704 |
2022-09-06 | $22.37 | $22.37 | $22.22 | $22.24 | $22.24 | 966 |
2022-09-02 | $22.61 | $22.61 | $22.49 | $22.49 | $22.49 | 1,356 |
2022-09-01 | $22.81 | $22.88 | $22.76 | $22.85 | $22.85 | 1,675 |
2022-08-31 | $23.07 | $23.07 | $22.98 | $22.98 | $22.98 | 3,808 |
2022-08-30 | $22.97 | $22.97 | $22.66 | $22.66 | $22.66 | 349 |
2022-08-29 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 37 |
2022-08-26 | $23.78 | $23.78 | $23.22 | $23.24 | $23.24 | 1,499 |
2022-08-25 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 6 |
2022-08-24 | $22.83 | $22.83 | $22.70 | $22.70 | $22.70 | 1,107 |
2022-08-23 | $22.79 | $22.84 | $22.78 | $22.84 | $22.84 | 1,100 |
2022-08-22 | $22.82 | $22.82 | $22.78 | $22.79 | $22.79 | 1,729 |
2022-08-19 | $22.78 | $22.78 | $22.75 | $22.75 | $22.75 | 532 |
2022-08-18 | $22.89 | $22.90 | $22.85 | $22.90 | $22.90 | 1,411 |
2022-08-17 | $23.15 | $23.16 | $23.15 | $23.16 | $23.16 | 137 |
2022-08-16 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 48 |
2022-08-15 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 47 |
2022-08-12 | $23.22 | $23.41 | $23.22 | $23.41 | $23.41 | 1,447 |
2022-08-11 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 42 |
2022-08-10 | $22.90 | $23.00 | $22.90 | $23.00 | $23.00 | 348 |
2022-08-09 | $23.08 | $23.08 | $22.97 | $22.97 | $22.97 | 285 |
2022-08-08 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 72 |
2022-08-05 | $23.13 | $23.21 | $23.13 | $23.21 | $23.21 | 335 |
2022-08-04 | $23.33 | $23.33 | $23.27 | $23.27 | $23.27 | 1,094 |
2022-08-03 | $22.95 | $22.96 | $22.95 | $22.96 | $22.96 | 432 |
2022-08-02 | $22.77 | $23.10 | $22.77 | $22.89 | $22.89 | 1,105 |
2022-08-01 | $23.06 | $23.14 | $23.01 | $23.05 | $23.05 | 1,242 |
2022-07-29 | $23.21 | $23.27 | $23.21 | $23.27 | $23.27 | 2,466 |
2022-07-28 | $23.62 | $23.85 | $23.62 | $23.85 | $23.85 | 207 |
2022-07-27 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 7 |
2022-07-26 | $23.81 | $23.82 | $23.81 | $23.82 | $23.82 | 124 |
2022-07-25 | $23.79 | $23.87 | $23.79 | $23.87 | $23.87 | 273 |
2022-07-22 | $23.81 | $23.82 | $23.78 | $23.78 | $23.78 | 759 |
2022-07-21 | $24.04 | $24.14 | $24.04 | $24.14 | $24.14 | 923 |
2022-07-20 | $24.23 | $24.23 | $24.14 | $24.14 | $24.14 | 204 |
2022-07-19 | $24.25 | $24.31 | $24.25 | $24.31 | $24.31 | 1,620 |
2022-07-18 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 113 |
2022-07-15 | $23.67 | $23.83 | $23.67 | $23.83 | $23.83 | 1,666 |
2022-07-14 | $24.06 | $24.07 | $23.98 | $24.07 | $24.07 | 905 |
2022-07-13 | $24.24 | $24.40 | $24.24 | $24.35 | $24.35 | 2,125 |
2022-07-12 | $24.51 | $24.53 | $24.44 | $24.45 | $24.45 | 1,497 |
2022-07-11 | $24.68 | $24.69 | $24.59 | $24.59 | $24.59 | 1,978 |
2022-07-08 | $25.48 | $25.49 | $25.48 | $25.49 | $25.49 | 595 |
2022-07-07 | $25.70 | $25.73 | $25.66 | $25.66 | $25.66 | 251 |
2022-07-06 | $25.00 | $25.15 | $24.97 | $25.15 | $25.15 | 35,323 |
2022-07-05 | $25.12 | $25.53 | $25.11 | $25.53 | $25.53 | 20,784 |
2022-07-01 | $25.56 | $25.67 | $25.52 | $25.63 | $25.63 | 16,780 |
2022-06-30 | $25.35 | $25.62 | $25.35 | $25.62 | $25.62 | 712 |
2022-06-29 | $25.38 | $25.53 | $25.38 | $25.47 | $25.47 | 4,116 |
2022-06-28 | $25.62 | $25.63 | $25.60 | $25.63 | $25.63 | 654 |
2022-06-27 | $25.57 | $25.57 | $25.56 | $25.56 | $25.56 | 433 |
2022-06-24 | $25.40 | $25.47 | $25.39 | $25.47 | $25.47 | 614 |
2022-06-23 | $25.04 | $25.04 | $24.99 | $24.99 | $24.99 | 228 |
2022-06-22 | $24.58 | $24.58 | $24.54 | $24.54 | $24.54 | 505 |
2022-06-21 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 73 |
2022-06-17 | $24.57 | $24.57 | $24.33 | $24.33 | $24.33 | 1,282 |
2022-06-16 | $24.03 | $24.03 | $23.86 | $24.02 | $24.02 | 10,352 |
2022-06-15 | $24.68 | $24.84 | $24.68 | $24.75 | $24.75 | 1,132 |
2022-06-14 | $24.19 | $24.20 | $24.19 | $24.19 | $24.19 | 321 |
2022-06-13 | $24.00 | $24.00 | $23.45 | $23.45 | $23.45 | 8,560 |
2022-06-10 | $24.41 | $24.41 | $24.19 | $24.28 | $24.28 | 1,174 |
2022-06-09 | $24.47 | $24.47 | $24.20 | $24.20 | $24.20 | 423 |
2022-06-08 | $24.77 | $24.97 | $24.77 | $24.95 | $24.95 | 763 |
2022-06-07 | $24.33 | $24.42 | $24.33 | $24.42 | $24.42 | 1,122 |
2022-06-06 | $24.31 | $24.31 | $24.02 | $24.04 | $24.04 | 1,234 |
2022-06-03 | $23.79 | $23.79 | $23.61 | $23.61 | $23.61 | 1,986 |
2022-06-02 | $23.46 | $23.88 | $23.46 | $23.88 | $23.88 | 1,506 |
2022-06-01 | $23.51 | $23.51 | $23.35 | $23.35 | $23.35 | 10,007 |
2022-05-31 | $23.76 | $23.76 | $23.47 | $23.50 | $23.50 | 15,401 |
2022-05-27 | $22.93 | $22.98 | $22.76 | $22.97 | $22.97 | 3,029 |
2022-05-26 | $22.28 | $22.97 | $22.28 | $22.77 | $22.77 | 68,995 |
2022-05-25 | $22.32 | $22.37 | $22.20 | $22.37 | $22.37 | 358,678 |
2022-05-24 | $22.31 | $22.38 | $22.27 | $22.27 | $22.27 | 1,307 |
2022-05-23 | $22.96 | $23.00 | $22.94 | $23.00 | $23.00 | 1,751 |
2022-05-20 | $22.86 | $22.95 | $22.86 | $22.95 | $22.95 | 1,067 |
2022-05-19 | $22.91 | $22.91 | $22.86 | $22.86 | $22.86 | 262 |
2022-05-18 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 103 |
2022-05-17 | $22.78 | $22.88 | $22.78 | $22.88 | $22.88 | 896 |
2022-05-16 | $22.30 | $22.33 | $22.30 | $22.33 | $22.33 | 252 |
2022-05-13 | $22.40 | $22.42 | $22.27 | $22.42 | $22.42 | 1,253 |
2022-05-12 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 103 |
2022-05-11 | $22.14 | $22.14 | $21.74 | $21.74 | $21.74 | 407 |
2022-05-10 | $21.86 | $21.86 | $21.71 | $21.71 | $21.71 | 839 |
2022-05-09 | $21.66 | $21.68 | $21.46 | $21.46 | $21.46 | 2,860 |
2022-05-06 | $22.25 | $22.25 | $22.14 | $22.14 | $22.14 | 491 |
2022-05-05 | $22.98 | $22.98 | $22.69 | $22.69 | $22.69 | 336 |
2022-05-04 | $23.18 | $23.68 | $23.09 | $23.68 | $23.68 | 1,093 |
2022-05-03 | $23.40 | $23.54 | $23.40 | $23.54 | $23.54 | 162 |
2022-05-02 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 81 |
2022-04-29 | $23.48 | $23.48 | $23.17 | $23.17 | $23.17 | 716 |
2022-04-28 | $22.52 | $22.56 | $22.51 | $22.56 | $22.56 | 1,311 |
2022-04-27 | $22.40 | $22.40 | $22.38 | $22.38 | $22.38 | 562 |
2022-04-26 | $21.76 | $21.76 | $21.70 | $21.70 | $21.70 | 3,470 |
2022-04-25 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 328 |
2022-04-22 | $23.17 | $23.17 | $22.86 | $22.86 | $22.86 | 240 |
2022-04-21 | $23.30 | $23.30 | $22.77 | $22.77 | $22.77 | 640 |
2022-04-20 | $23.60 | $23.60 | $23.52 | $23.52 | $23.52 | 623 |
2022-04-19 | $23.92 | $24.12 | $23.92 | $24.11 | $24.11 | 4,160 |
2022-04-18 | $24.17 | $24.29 | $24.08 | $24.23 | $24.23 | 4,346 |
2022-04-14 | $24.53 | $24.53 | $24.44 | $24.44 | $24.44 | 551 |
2022-04-13 | $24.48 | $24.54 | $24.48 | $24.54 | $24.54 | 1,006 |
2022-04-12 | $24.46 | $24.49 | $24.22 | $24.22 | $24.22 | 2,937 |
2022-04-11 | $24.33 | $24.33 | $24.14 | $24.14 | $24.14 | 6,960 |
2022-04-08 | $24.86 | $24.92 | $24.79 | $24.79 | $24.79 | 1,932 |
2022-04-07 | $24.68 | $24.74 | $24.68 | $24.72 | $24.72 | 6,780 |
2022-04-06 | $25.07 | $25.11 | $25.07 | $25.08 | $25.08 | 342 |
2022-04-05 | $25.35 | $25.35 | $25.29 | $25.29 | $25.29 | 8,046 |
2022-04-04 | $25.81 | $25.86 | $25.78 | $25.86 | $25.86 | 1,691 |
2022-04-01 | $25.33 | $25.33 | $25.23 | $25.28 | $25.28 | 1,148 |
2022-03-31 | $24.81 | $24.81 | $24.61 | $24.61 | $24.61 | 2,063 |
2022-03-30 | $25.48 | $25.48 | $25.21 | $25.21 | $25.21 | 760 |
2022-03-29 | $24.99 | $24.99 | $24.96 | $24.96 | $24.96 | 3,317 |
2022-03-28 | $24.56 | $24.60 | $24.53 | $24.60 | $24.60 | 2,597 |
2022-03-25 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 179 |
2022-03-24 | $24.69 | $24.92 | $24.69 | $24.92 | $24.92 | 3,199 |
2022-03-23 | $25.19 | $25.19 | $25.04 | $25.04 | $25.04 | 927 |
2022-03-22 | $25.18 | $25.26 | $25.18 | $25.24 | $25.24 | 449 |
2022-03-21 | $24.69 | $24.69 | $24.39 | $24.56 | $24.56 | 1,666 |
2022-03-18 | $24.99 | $25.38 | $24.99 | $25.31 | $25.31 | 450 |
2022-03-17 | $24.17 | $24.34 | $24.00 | $24.34 | $24.34 | 617 |
2022-03-16 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 236 |
2022-03-15 | $21.61 | $21.75 | $21.61 | $21.61 | $21.61 | 1,118 |
2022-03-14 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1,073 |
2022-03-11 | $23.71 | $23.71 | $23.40 | $23.40 | $23.40 | 549 |
2022-03-10 | $24.05 | $24.15 | $24.05 | $24.15 | $24.15 | 593 |
2022-03-09 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 54 |
2022-03-08 | $24.55 | $24.61 | $24.55 | $24.61 | $24.61 | 558 |
2022-03-07 | $25.29 | $25.37 | $24.86 | $24.94 | $24.94 | 5,018 |
2022-03-04 | $25.83 | $25.86 | $25.79 | $25.79 | $25.79 | 1,435 |
2022-03-03 | $26.69 | $26.69 | $26.32 | $26.32 | $26.32 | 256 |
2022-03-02 | $26.96 | $26.96 | $26.80 | $26.88 | $26.88 | 12,513 |
2022-03-01 | $26.96 | $26.96 | $26.93 | $26.93 | $26.93 | 296 |
2022-02-28 | $26.91 | $26.99 | $26.91 | $26.97 | $26.97 | 1,571 |
2022-02-25 | $27.01 | $27.13 | $26.98 | $27.13 | $27.13 | 3,100 |
2022-02-24 | $26.28 | $26.99 | $26.28 | $26.99 | $26.99 | 835 |
2022-02-23 | $27.30 | $27.30 | $27.16 | $27.16 | $27.16 | 358 |
2022-02-22 | $27.59 | $27.59 | $27.38 | $27.44 | $27.44 | 2,013 |
2022-02-18 | $28.07 | $28.12 | $28.00 | $28.01 | $28.01 | 8,149 |
2022-02-17 | $28.25 | $28.25 | $28.22 | $28.23 | $28.23 | 744 |
2022-02-16 | $28.41 | $28.51 | $28.41 | $28.49 | $28.49 | 915 |
2022-02-15 | $28.33 | $28.40 | $28.30 | $28.40 | $28.40 | 11,148 |
2022-02-14 | $27.94 | $27.95 | $27.79 | $27.88 | $27.88 | 1,281 |
2022-02-11 | $28.47 | $28.47 | $28.08 | $28.08 | $28.08 | 4,040 |
2022-02-10 | $28.53 | $28.87 | $28.53 | $28.57 | $28.57 | 1,939 |
2022-02-09 | $28.63 | $28.70 | $28.60 | $28.66 | $28.66 | 5,620 |
2022-02-08 | $28.14 | $28.15 | $28.08 | $28.15 | $28.15 | 9,085 |
2022-02-07 | $27.84 | $27.84 | $27.82 | $27.84 | $27.84 | 1,459 |
2022-02-04 | $27.80 | $27.92 | $27.80 | $27.91 | $27.91 | 3,481 |
2022-02-03 | $27.78 | $27.83 | $27.76 | $27.76 | $27.76 | 1,339 |
2022-02-02 | $27.95 | $27.95 | $27.86 | $27.90 | $27.90 | 2,478 |
2022-02-01 | $27.98 | $28.01 | $27.98 | $28.01 | $28.01 | 148 |
2022-01-31 | $27.67 | $27.88 | $27.67 | $27.88 | $27.88 | 168 |
2022-01-28 | $26.80 | $26.91 | $26.66 | $26.91 | $26.91 | 2,547 |
2022-01-27 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 97 |
2022-01-26 | $28.08 | $28.09 | $27.55 | $27.71 | $27.71 | 12,114 |
2022-01-25 | $27.99 | $28.05 | $27.99 | $28.05 | $28.05 | 640 |
2022-01-24 | $28.52 | $28.52 | $28.20 | $28.31 | $28.31 | 3,074 |
2022-01-21 | $30.00 | $30.00 | $28.60 | $28.60 | $28.60 | 6,842 |
2022-01-20 | $29.36 | $29.36 | $29.03 | $29.03 | $29.03 | 1,172 |
2022-01-19 | $28.55 | $28.66 | $28.53 | $28.53 | $28.53 | 837 |
2022-01-18 | $28.23 | $28.45 | $28.23 | $28.45 | $28.45 | 394 |
2022-01-14 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 39 |
2022-01-13 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 211 |
2022-01-12 | $29.25 | $29.30 | $29.22 | $29.30 | $29.30 | 314 |
2022-01-11 | $28.72 | $28.75 | $28.67 | $28.75 | $28.75 | 232 |
2022-01-10 | $28.31 | $28.32 | $28.31 | $28.32 | $28.32 | 693 |
2022-01-07 | $28.29 | $28.34 | $28.28 | $28.29 | $28.29 | 1,203 |
2022-01-06 | $27.84 | $27.96 | $27.84 | $27.96 | $27.96 | 285 |
2022-01-05 | $27.93 | $27.93 | $27.81 | $27.81 | $27.81 | 561 |
2022-01-04 | $28.48 | $28.48 | $28.22 | $28.30 | $28.30 | 3,976 |
2022-01-03 | $28.42 | $28.75 | $28.42 | $28.48 | $28.48 | 30,680 |
2021-12-31 | $28.82 | $28.82 | $28.57 | $28.57 | $28.57 | 1,984 |
2021-12-30 | $28.68 | $28.68 | $28.66 | $28.66 | $28.66 | 1,380 |
2021-12-29 | $27.82 | $27.84 | $27.80 | $27.80 | $27.80 | 1,033 |
2021-12-28 | $29.76 | $29.76 | $29.64 | $29.64 | $28.29 | 1,027 |
2021-12-27 | $29.85 | $29.85 | $29.85 | $29.85 | $28.49 | 220 |
2021-12-23 | $29.91 | $29.91 | $29.91 | $29.91 | $28.55 | 75 |
2021-12-22 | $29.55 | $29.59 | $29.55 | $29.59 | $28.25 | 596 |
2021-12-21 | $29.13 | $29.70 | $29.13 | $29.70 | $28.34 | 2,213 |
2021-12-20 | $29.10 | $29.10 | $28.90 | $29.06 | $27.73 | 2,215 |
2021-12-17 | $29.58 | $29.64 | $29.58 | $29.59 | $28.24 | 988 |
2021-12-16 | $29.86 | $29.90 | $29.85 | $29.85 | $28.49 | 439 |
2021-12-15 | $29.77 | $29.77 | $29.77 | $29.77 | $28.41 | 24 |
2021-12-14 | $30.30 | $30.30 | $30.19 | $30.27 | $28.89 | 303 |
2021-12-13 | $30.44 | $30.47 | $30.44 | $30.47 | $29.08 | 276 |
2021-12-10 | $30.74 | $30.77 | $30.74 | $30.77 | $29.37 | 342 |
2021-12-09 | $30.83 | $30.83 | $30.83 | $30.83 | $29.42 | 20 |
2021-12-08 | $30.71 | $30.87 | $30.71 | $30.83 | $29.43 | 6,392 |
2021-12-07 | $30.51 | $30.52 | $30.43 | $30.43 | $29.05 | 784 |
2021-12-06 | $29.51 | $30.07 | $29.51 | $30.07 | $28.70 | 2,454 |
2021-12-03 | $30.12 | $30.12 | $29.53 | $29.53 | $28.19 | 2,747 |
2021-12-02 | $30.18 | $30.26 | $29.96 | $30.04 | $28.67 | 3,226 |
2021-12-01 | $30.33 | $30.36 | $29.93 | $29.93 | $28.57 | 2,784 |
2021-11-30 | $30.46 | $30.46 | $30.20 | $30.21 | $28.83 | 1,937 |
2021-11-29 | $30.31 | $30.31 | $30.25 | $30.29 | $28.91 | 2,819 |
2021-11-26 | $30.43 | $30.43 | $30.43 | $30.43 | $29.04 | 32 |
2021-11-24 | $31.07 | $31.11 | $31.07 | $31.11 | $29.69 | 307 |
2021-11-23 | $31.17 | $31.17 | $30.98 | $30.98 | $29.57 | 833 |
2021-11-22 | $31.20 | $31.20 | $31.20 | $31.20 | $29.78 | 117 |
2021-11-19 | $31.43 | $31.43 | $31.31 | $31.31 | $29.89 | 522 |
2021-11-18 | $31.15 | $31.17 | $31.11 | $31.11 | $29.69 | 1,916 |
2021-11-17 | $32.01 | $32.01 | $31.62 | $31.76 | $30.31 | 521 |
2021-11-16 | $31.77 | $31.90 | $31.77 | $31.90 | $30.45 | 506 |
2021-11-15 | $31.89 | $31.89 | $31.69 | $31.69 | $30.25 | 2,733 |
2021-11-12 | $31.78 | $31.92 | $31.77 | $31.92 | $30.46 | 672 |
2021-11-11 | $31.71 | $31.92 | $31.71 | $31.92 | $30.46 | 1,123 |
2021-11-10 | $31.22 | $31.22 | $31.06 | $31.06 | $29.65 | 126 |
2021-11-09 | $30.96 | $31.02 | $30.91 | $30.94 | $29.53 | 634 |
2021-11-08 | $31.11 | $31.22 | $31.11 | $31.20 | $29.78 | 898 |
2021-11-05 | $31.22 | $31.22 | $30.84 | $30.87 | $29.46 | 3,059 |
2021-11-04 | $31.24 | $31.27 | $31.24 | $31.27 | $29.84 | 574 |
2021-11-03 | $31.29 | $31.29 | $31.29 | $31.29 | $29.87 | 341 |
2021-11-02 | $31.08 | $31.08 | $31.06 | $31.06 | $29.64 | 431 |
2021-11-01 | $31.85 | $31.85 | $31.84 | $31.84 | $30.39 | 1,410 |
2021-10-29 | $31.55 | $31.55 | $31.36 | $31.41 | $29.98 | 1,750 |
2021-10-28 | $31.82 | $31.82 | $31.82 | $31.82 | $30.37 | 65 |
2021-10-27 | $31.86 | $31.97 | $31.83 | $31.83 | $30.38 | 301 |
2021-10-26 | $32.20 | $32.20 | $32.20 | $32.20 | $30.74 | 251 |
2021-10-25 | $32.77 | $32.77 | $32.73 | $32.73 | $31.24 | 571 |
2021-10-22 | $32.71 | $32.71 | $32.56 | $32.56 | $31.07 | 828 |
2021-10-21 | $32.56 | $32.56 | $32.56 | $32.56 | $31.08 | 154 |
2021-10-20 | $32.66 | $32.66 | $32.59 | $32.59 | $31.10 | 397 |
2021-10-19 | $32.44 | $32.63 | $32.44 | $32.63 | $31.14 | 322 |
2021-10-18 | $31.84 | $31.84 | $31.84 | $31.84 | $30.39 | 80 |
2021-10-15 | $31.59 | $31.76 | $31.59 | $31.76 | $30.31 | 420 |
2021-10-14 | $31.50 | $31.57 | $31.50 | $31.57 | $30.13 | 390 |
2021-10-13 | $31.78 | $31.86 | $31.77 | $31.79 | $30.34 | 1,776 |
2021-10-12 | $31.36 | $31.36 | $31.16 | $31.16 | $29.74 | 1,635 |
2021-10-11 | $31.37 | $31.38 | $31.30 | $31.30 | $29.88 | 1,782 |
2021-10-08 | $31.31 | $31.49 | $31.31 | $31.47 | $30.04 | 1,337 |
2021-10-07 | $31.10 | $31.12 | $31.06 | $31.06 | $29.65 | 41,317 |
2021-10-06 | $29.93 | $30.07 | $29.93 | $30.07 | $28.70 | 341 |
2021-10-05 | $30.11 | $30.11 | $30.11 | $30.11 | $28.74 | 31 |
2021-10-04 | $30.00 | $30.00 | $29.77 | $29.87 | $28.51 | 1,490 |
2021-10-01 | $30.52 | $30.52 | $30.35 | $30.42 | $29.04 | 2,476 |
2021-09-30 | $30.79 | $30.82 | $30.73 | $30.79 | $29.39 | 625 |
2021-09-29 | $30.59 | $30.59 | $30.31 | $30.31 | $28.93 | 876 |
2021-09-28 | $30.76 | $30.76 | $30.62 | $30.70 | $29.30 | 729 |
2021-09-27 | $30.36 | $30.81 | $30.36 | $30.80 | $29.39 | 491 |
2021-09-24 | $30.46 | $30.52 | $30.46 | $30.46 | $29.08 | 1,020 |
2021-09-23 | $30.82 | $30.92 | $30.80 | $30.92 | $29.51 | 2,025 |
2021-09-22 | $30.94 | $30.94 | $30.94 | $30.94 | $29.53 | 154 |
2021-09-21 | $30.38 | $30.38 | $30.31 | $30.31 | $28.93 | 307 |
2021-09-20 | $30.21 | $30.34 | $30.00 | $30.04 | $28.67 | 1,300 |
2021-09-17 | $31.20 | $31.20 | $31.09 | $31.14 | $29.72 | 935 |
2021-09-16 | $31.03 | $31.03 | $31.03 | $31.03 | $29.62 | 52 |
2021-09-15 | $31.39 | $31.53 | $31.34 | $31.53 | $30.09 | 3,407 |
2021-09-14 | $32.05 | $32.05 | $31.83 | $31.83 | $30.38 | 298 |
2021-09-13 | $32.55 | $32.57 | $32.53 | $32.57 | $31.09 | 1,116 |
2021-09-10 | $32.77 | $32.77 | $32.62 | $32.62 | $31.14 | 174 |
2021-09-09 | $32.61 | $32.61 | $32.57 | $32.57 | $31.09 | 622 |
2021-09-08 | $32.81 | $32.81 | $32.77 | $32.77 | $31.28 | 739 |
2021-09-07 | $33.00 | $33.15 | $33.00 | $33.15 | $31.64 | 1,056 |
2021-09-03 | $32.32 | $32.36 | $32.32 | $32.36 | $30.89 | 229 |
2021-09-02 | $32.46 | $32.56 | $32.38 | $32.38 | $30.90 | 2,359 |
2021-09-01 | $32.05 | $32.56 | $32.05 | $32.48 | $31.00 | 1,996 |
2021-08-31 | $31.77 | $31.81 | $31.77 | $31.81 | $30.36 | 473 |
2021-08-30 | $31.13 | $31.26 | $31.13 | $31.26 | $29.84 | 424 |
2021-08-27 | $31.26 | $31.26 | $31.26 | $31.26 | $29.84 | 149 |
2021-08-26 | $31.22 | $31.22 | $31.12 | $31.17 | $29.75 | 464 |
2021-08-25 | $31.54 | $31.64 | $31.54 | $31.64 | $30.20 | 495 |
2021-08-24 | $31.67 | $31.96 | $31.67 | $31.91 | $30.46 | 1,088 |
2021-08-23 | $30.61 | $30.90 | $30.59 | $30.90 | $29.50 | 606 |
2021-08-20 | $30.28 | $30.28 | $30.28 | $30.28 | $28.90 | 38 |
2021-08-19 | $30.52 | $30.54 | $30.52 | $30.52 | $29.13 | 464 |
2021-08-18 | $31.06 | $31.18 | $31.06 | $31.07 | $29.65 | 3,477 |
2021-08-17 | $30.87 | $30.87 | $30.78 | $30.78 | $29.38 | 1,435 |
2021-08-16 | $31.77 | $31.77 | $31.60 | $31.65 | $30.21 | 1,347 |
2021-08-13 | $32.07 | $32.10 | $32.04 | $32.10 | $30.63 | 588 |
2021-08-12 | $32.12 | $32.20 | $32.12 | $32.17 | $30.70 | 3,689 |
2021-08-11 | $32.59 | $32.59 | $32.59 | $32.59 | $31.11 | 40 |
2021-08-10 | $32.59 | $32.59 | $32.41 | $32.41 | $30.94 | 295 |
2021-08-09 | $32.15 | $32.15 | $32.15 | $32.15 | $30.68 | 198 |
2021-08-06 | $31.77 | $31.77 | $31.55 | $31.60 | $30.16 | 632 |
2021-08-05 | $31.81 | $31.92 | $31.81 | $31.86 | $30.41 | 2,000 |
2021-08-04 | $32.08 | $32.26 | $32.05 | $32.20 | $30.73 | 107,471 |
2021-08-03 | $31.57 | $31.59 | $31.55 | $31.59 | $30.15 | 1,243 |
2021-08-02 | $31.72 | $31.96 | $31.72 | $31.84 | $30.39 | 813 |
2021-07-30 | $31.25 | $31.47 | $31.25 | $31.35 | $29.92 | 5,418 |
2021-07-29 | $31.64 | $31.64 | $31.37 | $31.48 | $30.05 | 11,605 |
2021-07-28 | $31.24 | $31.67 | $31.23 | $31.67 | $30.23 | 12,117 |
2021-07-27 | $30.08 | $30.17 | $29.65 | $30.17 | $28.80 | 11,079 |
2021-07-26 | $31.49 | $31.49 | $31.38 | $31.42 | $29.99 | 1,214 |
2021-07-23 | $32.90 | $32.96 | $32.82 | $32.96 | $31.46 | 6,704 |
2021-07-22 | $33.87 | $33.87 | $33.87 | $33.87 | $32.33 | 158 |
2021-07-21 | $33.67 | $33.88 | $33.67 | $33.88 | $32.33 | 1,481 |
2021-07-20 | $33.43 | $33.57 | $33.43 | $33.57 | $32.05 | 599 |
2021-07-19 | $33.46 | $33.46 | $33.46 | $33.46 | $31.94 | 289 |
2021-07-16 | $34.12 | $34.12 | $33.81 | $33.81 | $32.27 | 554 |
2021-07-15 | $34.17 | $34.21 | $34.17 | $34.21 | $32.65 | 1,588 |
2021-07-14 | $33.93 | $33.93 | $33.87 | $33.87 | $32.33 | 2,229 |
2021-07-13 | $34.01 | $34.16 | $34.00 | $34.00 | $32.45 | 3,343 |
2021-07-12 | $33.58 | $33.70 | $33.58 | $33.70 | $32.16 | 4,087 |
2021-07-09 | $33.48 | $33.76 | $33.48 | $33.76 | $32.22 | 1,935 |
2021-07-08 | $32.98 | $33.19 | $32.98 | $33.11 | $31.61 | 1,660 |
2021-07-07 | $34.25 | $34.25 | $33.92 | $33.96 | $32.41 | 3,516 |
2021-07-06 | $34.16 | $34.16 | $33.86 | $33.95 | $32.40 | 7,820 |
2021-07-02 | $34.58 | $34.58 | $34.58 | $34.58 | $33.01 | 73 |
2021-07-01 | $35.34 | $35.34 | $34.94 | $34.99 | $33.40 | 931 |
2021-06-30 | $35.26 | $35.36 | $35.26 | $35.36 | $33.75 | 2,599 |
2021-06-29 | $35.55 | $35.55 | $35.55 | $35.55 | $33.93 | 207 |
2021-06-28 | $35.71 | $35.71 | $35.61 | $35.66 | $34.03 | 1,823 |
2021-06-25 | $35.45 | $35.50 | $35.41 | $35.50 | $33.88 | 1,130 |
2021-06-24 | $34.99 | $35.00 | $34.90 | $34.96 | $33.37 | 2,904 |
2021-06-23 | $34.75 | $34.75 | $34.61 | $34.61 | $33.03 | 278 |
2021-06-22 | $34.29 | $34.37 | $34.17 | $34.21 | $32.66 | 13,417 |
2021-06-21 | $34.44 | $34.45 | $34.44 | $34.45 | $32.88 | 1,103 |
2021-06-18 | $34.50 | $34.56 | $34.46 | $34.46 | $32.89 | 2,163 |
2021-06-17 | $34.69 | $34.69 | $34.62 | $34.65 | $33.08 | 491 |
2021-06-16 | $34.47 | $34.47 | $34.20 | $34.20 | $32.64 | 2,355 |
2021-06-15 | $34.68 | $34.73 | $34.68 | $34.69 | $33.11 | 1,234 |
2021-06-14 | $35.05 | $35.24 | $35.05 | $35.14 | $33.54 | 2,386 |
2021-06-11 | $35.09 | $35.16 | $35.09 | $35.16 | $33.56 | 388 |
2021-06-10 | $35.42 | $35.47 | $35.39 | $35.41 | $33.80 | 575 |
2021-06-09 | $35.20 | $35.20 | $35.12 | $35.12 | $33.52 | 225 |
2021-06-08 | $35.06 | $35.16 | $35.06 | $35.16 | $33.55 | 3,564 |
2021-06-07 | $35.26 | $35.48 | $35.26 | $35.45 | $33.83 | 546 |
2021-06-04 | $35.53 | $35.68 | $35.53 | $35.68 | $34.05 | 594 |
2021-06-03 | $35.36 | $35.36 | $35.25 | $35.27 | $33.66 | 3,125 |
2021-06-02 | $35.89 | $35.90 | $35.89 | $35.89 | $34.26 | 2,226 |
2021-06-01 | $36.19 | $36.19 | $36.00 | $36.14 | $34.49 | 1,162 |
2021-05-28 | $35.49 | $35.51 | $35.43 | $35.51 | $33.89 | 1,446 |
2021-05-27 | $35.46 | $35.49 | $35.46 | $35.49 | $33.88 | 529 |
2021-05-26 | $35.35 | $35.40 | $35.33 | $35.40 | $33.79 | 3,372 |
2021-05-25 | $35.30 | $35.32 | $35.25 | $35.25 | $33.64 | 7,779 |
2021-05-24 | $34.43 | $34.50 | $34.37 | $34.39 | $32.83 | 28,436 |
2021-05-21 | $34.51 | $34.51 | $34.24 | $34.24 | $32.68 | 2,417 |
2021-05-20 | $34.80 | $34.80 | $34.77 | $34.77 | $33.19 | 477 |
2021-05-19 | $34.38 | $34.50 | $34.38 | $34.50 | $32.92 | 456 |
2021-05-18 | $34.38 | $34.60 | $34.38 | $34.56 | $32.99 | 670 |
2021-05-17 | $34.28 | $34.29 | $34.28 | $34.29 | $32.72 | 413 |
2021-05-14 | $33.84 | $34.03 | $33.84 | $34.03 | $32.48 | 371 |
2021-05-13 | $33.37 | $33.41 | $33.20 | $33.20 | $31.68 | 980 |
2021-05-12 | $33.68 | $33.68 | $33.68 | $33.68 | $32.14 | 97 |
2021-05-11 | $33.46 | $34.03 | $33.46 | $34.00 | $32.45 | 3,547 |
2021-05-10 | $33.93 | $34.02 | $33.90 | $33.90 | $32.35 | 623 |
2021-05-07 | $34.82 | $34.82 | $34.71 | $34.71 | $33.13 | 213 |
2021-05-06 | $34.50 | $34.63 | $34.50 | $34.63 | $33.05 | 1,840 |
2021-05-05 | $34.79 | $34.79 | $34.61 | $34.61 | $33.03 | 100 |
2021-05-04 | $34.82 | $34.82 | $34.38 | $34.58 | $33.00 | 4,583 |
2021-05-03 | $34.96 | $35.05 | $34.91 | $34.91 | $33.32 | 490 |
2021-04-30 | $35.11 | $35.12 | $34.93 | $35.02 | $33.43 | 1,611 |
2021-04-29 | $35.54 | $35.54 | $35.54 | $35.54 | $33.92 | 186 |
2021-04-28 | $35.62 | $35.64 | $35.53 | $35.53 | $33.91 | 8,102 |
2021-04-27 | $35.32 | $35.45 | $35.32 | $35.43 | $33.82 | 1,479 |
2021-04-26 | $35.20 | $35.36 | $35.20 | $35.36 | $33.75 | 607 |
2021-04-23 | $35.73 | $35.78 | $35.73 | $35.78 | $34.15 | 389 |
2021-04-22 | $35.34 | $35.44 | $35.22 | $35.22 | $33.61 | 3,942 |
2021-04-21 | $35.19 | $35.30 | $35.19 | $35.30 | $33.69 | 516 |
2021-04-20 | $34.74 | $34.98 | $34.74 | $34.98 | $33.39 | 11,074 |
2021-04-19 | $35.23 | $35.23 | $35.00 | $35.09 | $33.49 | 381 |
2021-04-16 | $34.99 | $35.01 | $34.92 | $34.95 | $33.36 | 1,431 |
2021-04-15 | $34.75 | $34.79 | $34.75 | $34.77 | $33.19 | 651 |
2021-04-14 | $34.96 | $34.96 | $34.68 | $34.68 | $33.10 | 718 |
2021-04-13 | $34.72 | $34.76 | $34.71 | $34.71 | $33.13 | 648 |
2021-04-12 | $34.52 | $34.63 | $34.52 | $34.63 | $33.05 | 630 |
2021-04-09 | $34.66 | $34.75 | $34.66 | $34.75 | $33.17 | 468 |
2021-04-08 | $35.29 | $35.29 | $35.17 | $35.17 | $33.57 | 298 |
2021-04-07 | $34.75 | $34.80 | $34.70 | $34.76 | $33.18 | 1,844 |
2021-04-06 | $35.30 | $35.80 | $35.30 | $35.70 | $34.07 | 1,761 |
2021-04-05 | $35.49 | $35.49 | $35.30 | $35.31 | $33.70 | 2,995 |
2021-04-01 | $35.44 | $35.44 | $35.29 | $35.29 | $33.68 | 1,826 |
2021-03-31 | $34.85 | $34.92 | $34.84 | $34.85 | $33.26 | 2,810 |
2021-03-30 | $34.47 | $34.81 | $34.47 | $34.78 | $33.19 | 1,895 |
2021-03-29 | $34.34 | $34.51 | $34.34 | $34.48 | $32.91 | 2,691 |
2021-03-26 | $34.12 | $34.69 | $34.12 | $34.69 | $33.11 | 943 |
2021-03-25 | $33.89 | $34.01 | $33.79 | $33.89 | $32.34 | 1,957 |
2021-03-24 | $34.65 | $34.65 | $33.97 | $33.97 | $32.42 | 3,547 |
2021-03-23 | $35.33 | $35.46 | $35.24 | $35.24 | $33.64 | 779 |
2021-03-22 | $35.79 | $35.84 | $35.79 | $35.84 | $34.21 | 249 |
2021-03-19 | $35.62 | $35.80 | $35.62 | $35.80 | $34.17 | 309 |
2021-03-18 | $35.93 | $35.98 | $35.69 | $35.69 | $34.07 | 663 |
2021-03-17 | $35.63 | $36.11 | $35.63 | $36.08 | $34.44 | 975 |
2021-03-16 | $35.91 | $36.12 | $35.91 | $36.00 | $34.36 | 4,629 |
2021-03-15 | $35.55 | $35.85 | $35.55 | $35.81 | $34.18 | 1,605 |
2021-03-12 | $35.90 | $35.98 | $35.90 | $35.98 | $34.34 | 1,648 |
2021-03-11 | $36.47 | $36.88 | $36.47 | $36.88 | $35.20 | 346 |
2021-03-10 | $36.03 | $36.04 | $35.45 | $35.46 | $33.84 | 1,674 |
2021-03-09 | $35.46 | $36.00 | $35.46 | $35.92 | $34.29 | 4,683 |
2021-03-08 | $35.19 | $35.35 | $34.84 | $34.90 | $33.31 | 10,322 |
2021-03-05 | $36.46 | $36.46 | $35.77 | $36.41 | $34.75 | 3,706 |
2021-03-04 | $36.33 | $36.33 | $36.15 | $36.25 | $34.60 | 1,679 |
2021-03-03 | $37.65 | $37.65 | $37.30 | $37.33 | $35.63 | 1,906 |
2021-03-02 | $37.63 | $37.66 | $37.32 | $37.32 | $35.62 | 4,427 |
2021-03-01 | $37.74 | $38.08 | $37.74 | $38.08 | $36.34 | 4,487 |
2021-02-26 | $37.18 | $37.30 | $37.04 | $37.09 | $35.40 | 2,422 |
2021-02-25 | $38.20 | $38.25 | $37.46 | $37.52 | $35.81 | 4,362 |
2021-02-24 | $38.08 | $38.32 | $37.79 | $38.32 | $36.58 | 4,150 |
2021-02-23 | $38.80 | $39.04 | $38.30 | $39.04 | $37.27 | 6,483 |
2021-02-22 | $39.90 | $39.90 | $39.05 | $39.07 | $37.29 | 9,572 |
2021-02-19 | $40.83 | $40.83 | $40.63 | $40.67 | $38.81 | 3,049 |
2021-02-18 | $40.27 | $40.40 | $40.00 | $40.37 | $38.53 | 3,919 |
2021-02-17 | $41.30 | $41.32 | $41.13 | $41.32 | $39.44 | 7,744 |
2021-02-16 | $41.22 | $41.25 | $41.03 | $41.08 | $39.21 | 7,281 |
2021-02-12 | $40.75 | $41.07 | $40.75 | $40.90 | $39.03 | 3,664 |
2021-02-11 | $40.89 | $41.09 | $40.87 | $40.87 | $39.01 | 6,865 |
2021-02-10 | $40.67 | $40.82 | $40.34 | $40.34 | $38.50 | 4,338 |
2021-02-09 | $39.61 | $40.17 | $39.61 | $40.15 | $38.32 | 8,427 |
2021-02-08 | $39.26 | $39.35 | $39.26 | $39.30 | $37.51 | 7,112 |
2021-02-05 | $38.85 | $39.08 | $38.85 | $39.04 | $37.26 | 72,897 |
2021-02-04 | $38.86 | $38.86 | $38.66 | $38.81 | $37.04 | 5,112 |
2021-02-03 | $38.79 | $38.94 | $38.76 | $38.86 | $37.09 | 5,496 |
2021-02-02 | $38.40 | $38.71 | $38.25 | $38.54 | $36.79 | 52,499 |
2021-02-01 | $37.64 | $37.93 | $37.60 | $37.93 | $36.20 | 2,009 |
2021-01-29 | $37.32 | $37.43 | $36.92 | $37.03 | $35.34 | 12,995 |
2021-01-28 | $37.23 | $37.82 | $37.22 | $37.72 | $36.01 | 325,020 |
2021-01-27 | $37.81 | $37.99 | $37.58 | $37.65 | $35.94 | 2,708 |
2021-01-26 | $38.66 | $38.66 | $38.48 | $38.61 | $36.85 | 3,710 |
2021-01-25 | $39.25 | $39.26 | $38.83 | $38.95 | $37.18 | 2,408 |
2021-01-22 | $37.93 | $38.30 | $37.93 | $38.22 | $36.48 | 2,330 |
2021-01-21 | $38.10 | $38.35 | $38.10 | $38.35 | $36.61 | 685 |
2021-01-20 | $38.07 | $38.33 | $38.07 | $38.26 | $36.51 | 1,659 |
2021-01-19 | $37.45 | $37.48 | $37.35 | $37.43 | $35.73 | 1,444 |
2021-01-15 | $36.71 | $36.71 | $36.55 | $36.56 | $34.90 | 3,688 |
2021-01-14 | $36.98 | $36.98 | $36.76 | $36.82 | $35.15 | 872 |
2021-01-13 | $36.72 | $36.92 | $36.66 | $36.86 | $35.18 | 863 |
2021-01-12 | $36.80 | $36.82 | $36.71 | $36.78 | $35.10 | 3,057 |
2021-01-11 | $36.30 | $36.30 | $36.18 | $36.18 | $34.53 | 5,055 |
2021-01-08 | $36.31 | $36.70 | $36.30 | $36.66 | $34.99 | 10,432 |
2021-01-07 | $35.69 | $35.90 | $35.69 | $35.86 | $34.23 | 9,161 |
2021-01-06 | $35.99 | $35.99 | $35.57 | $35.59 | $33.97 | 6,922 |
2021-01-05 | $35.69 | $35.99 | $35.69 | $35.99 | $34.35 | 503 |
2021-01-04 | $34.99 | $34.99 | $34.99 | $34.99 | $33.39 | 267 |
2020-12-31 | $34.69 | $34.69 | $34.60 | $34.60 | $33.02 | 2,959 |
2020-12-30 | $34.30 | $34.51 | $34.30 | $34.41 | $32.85 | 676 |
2020-12-29 | $33.50 | $33.71 | $33.50 | $33.71 | $32.18 | 520 |
2020-12-28 | $33.68 | $33.68 | $33.49 | $33.52 | $31.67 | 5,180 |
2020-12-24 | $33.54 | $33.54 | $33.54 | $33.54 | $31.69 | 15 |
2020-12-23 | $34.15 | $34.15 | $34.15 | $34.15 | $32.26 | 193 |
2020-12-22 | $33.96 | $33.96 | $33.92 | $33.93 | $32.06 | 473 |
2020-12-21 | $34.25 | $34.25 | $34.20 | $34.20 | $32.31 | 1,123 |
2020-12-18 | $34.32 | $34.36 | $34.32 | $34.36 | $32.46 | 379 |
2020-12-17 | $34.24 | $34.33 | $34.20 | $34.30 | $32.41 | 4,661 |
2020-12-16 | $34.01 | $34.10 | $34.01 | $34.02 | $32.14 | 1,646 |
2020-12-15 | $33.64 | $33.76 | $33.64 | $33.75 | $31.88 | 4,730 |
2020-12-14 | $33.69 | $33.69 | $33.62 | $33.62 | $31.76 | 342 |
2020-12-11 | $33.64 | $33.71 | $33.58 | $33.58 | $31.72 | 1,161 |
2020-12-10 | $34.06 | $34.06 | $34.03 | $34.03 | $32.14 | 233 |
2020-12-09 | $34.11 | $34.11 | $33.61 | $33.70 | $31.84 | 1,254 |
2020-12-08 | $34.27 | $34.28 | $34.27 | $34.28 | $32.39 | 354 |
2020-12-07 | $34.09 | $34.28 | $34.09 | $34.28 | $32.38 | 2,581 |
2020-12-04 | $34.59 | $34.59 | $34.31 | $34.37 | $32.47 | 10,153 |
2020-12-03 | $34.35 | $34.41 | $34.35 | $34.38 | $32.47 | 3,231 |
2020-12-02 | $34.16 | $34.25 | $34.16 | $34.25 | $32.36 | 1,968 |
2020-12-01 | $34.44 | $34.44 | $34.39 | $34.39 | $32.49 | 241 |
2020-11-30 | $34.32 | $34.36 | $34.01 | $34.01 | $32.12 | 53,854 |
2020-11-27 | $34.90 | $34.90 | $34.90 | $34.90 | $32.97 | 58 |
2020-11-25 | $34.44 | $34.44 | $34.43 | $34.43 | $32.53 | 354 |
2020-11-24 | $34.52 | $34.62 | $34.51 | $34.62 | $32.71 | 1,628 |
2020-11-23 | $34.67 | $34.67 | $34.40 | $34.44 | $32.54 | 2,755 |
2020-11-20 | $34.32 | $34.41 | $34.32 | $34.41 | $32.51 | 1,676 |
2020-11-19 | $33.90 | $33.97 | $33.90 | $33.97 | $32.09 | 2,555 |
2020-11-18 | $33.71 | $33.87 | $33.70 | $33.72 | $31.86 | 3,793 |
2020-11-17 | $33.95 | $33.95 | $33.95 | $33.95 | $32.07 | 162 |
2020-11-16 | $33.88 | $33.92 | $33.88 | $33.92 | $32.04 | 1,211 |
2020-11-13 | $33.72 | $33.72 | $33.70 | $33.70 | $31.83 | 981 |
2020-11-12 | $33.95 | $33.95 | $33.55 | $33.55 | $31.69 | 548 |
2020-11-11 | $33.48 | $33.60 | $33.48 | $33.60 | $31.74 | 225 |
2020-11-10 | $33.48 | $33.48 | $33.48 | $33.48 | $31.63 | 154 |
2020-11-09 | $35.30 | $35.30 | $34.28 | $34.28 | $32.39 | 946 |
2020-11-06 | $34.24 | $34.39 | $34.23 | $34.39 | $32.49 | 812 |
2020-11-05 | $34.16 | $34.50 | $34.16 | $34.44 | $32.53 | 1,280 |
2020-11-04 | $33.81 | $33.81 | $33.81 | $33.81 | $31.94 | 33 |
2020-11-03 | $32.36 | $32.49 | $32.30 | $32.49 | $30.70 | 666 |
2020-11-02 | $32.68 | $32.68 | $32.52 | $32.58 | $30.78 | 435 |
2020-10-30 | $32.07 | $32.12 | $32.07 | $32.12 | $30.34 | 1,025 |
2020-10-29 | $32.67 | $32.67 | $32.67 | $32.67 | $30.86 | 53 |
2020-10-28 | $31.95 | $31.95 | $31.94 | $31.94 | $30.17 | 171 |
2020-10-27 | $32.43 | $32.43 | $32.43 | $32.43 | $30.63 | 226 |
2020-10-26 | $31.97 | $31.97 | $31.97 | $31.97 | $30.20 | 371 |
2020-10-23 | $32.32 | $32.38 | $32.29 | $32.38 | $30.59 | 3,016 |
2020-10-22 | $32.59 | $32.59 | $32.36 | $32.36 | $30.57 | 507 |
2020-10-21 | $32.57 | $32.57 | $32.45 | $32.45 | $30.66 | 355 |
2020-10-20 | $32.44 | $32.44 | $32.44 | $32.44 | $30.65 | 1 |
2020-10-19 | $32.28 | $32.28 | $32.00 | $32.00 | $30.23 | 282 |
2020-10-16 | $32.23 | $32.23 | $32.23 | $32.23 | $30.44 | 1 |
2020-10-15 | $31.91 | $31.91 | $31.91 | $31.91 | $30.15 | 56 |
2020-10-14 | $32.34 | $32.34 | $32.10 | $32.10 | $30.33 | 283 |
2020-10-13 | $32.34 | $32.34 | $32.34 | $32.34 | $30.55 | 20 |
2020-10-12 | $32.23 | $32.23 | $32.23 | $32.23 | $30.44 | 19 |
2020-10-09 | $31.60 | $31.60 | $31.60 | $31.60 | $29.85 | 24 |
2020-10-08 | $31.39 | $31.42 | $31.39 | $31.42 | $29.68 | 243 |
2020-10-07 | $31.26 | $31.26 | $31.26 | $31.26 | $29.53 | 17 |
2020-10-06 | $30.99 | $30.99 | $30.99 | $30.99 | $29.28 | 19 |
2020-10-05 | $30.82 | $30.82 | $30.82 | $30.82 | $29.12 | 3 |
2020-10-02 | $30.59 | $30.59 | $30.59 | $30.59 | $28.90 | 39 |
2020-10-01 | $31.00 | $31.00 | $31.00 | $31.00 | $29.28 | 6 |
2020-09-30 | $30.67 | $30.67 | $30.67 | $30.67 | $28.98 | 166 |
2020-09-29 | $30.13 | $30.13 | $30.13 | $30.13 | $28.46 | 36 |
2020-09-28 | $30.06 | $30.06 | $30.06 | $30.06 | $28.39 | 36 |
2020-09-25 | $29.47 | $29.76 | $29.47 | $29.76 | $28.11 | 110 |
2020-09-24 | $29.74 | $29.84 | $29.74 | $29.84 | $28.19 | 1,407 |
2020-09-23 | $30.10 | $30.10 | $30.09 | $30.09 | $28.43 | 271 |
2020-09-22 | $30.43 | $30.43 | $30.43 | $30.43 | $28.74 | 63 |
2020-09-21 | $30.67 | $30.67 | $30.67 | $30.67 | $28.97 | 110 |
2020-09-18 | $30.82 | $30.82 | $30.82 | $30.82 | $29.12 | 94 |
2020-09-17 | $30.81 | $30.81 | $30.81 | $30.81 | $29.10 | 45 |
2020-09-16 | $31.00 | $31.00 | $30.89 | $30.89 | $29.18 | 1,028 |
2020-09-15 | $30.99 | $30.99 | $30.96 | $30.96 | $29.24 | 51,083 |
2020-09-14 | $30.59 | $30.59 | $30.59 | $30.59 | $28.90 | 5 |
2020-09-11 | $30.24 | $30.24 | $30.15 | $30.15 | $28.49 | 253 |
2020-09-10 | $29.87 | $29.87 | $29.87 | $29.87 | $28.22 | 20 |
2020-09-09 | $30.45 | $30.45 | $30.45 | $30.45 | $28.76 | 68 |
2020-09-08 | $30.14 | $30.21 | $30.14 | $30.21 | $28.54 | 459 |
2020-09-04 | $31.10 | $31.10 | $31.10 | $31.10 | $29.38 | 41 |
2020-09-03 | $31.18 | $31.18 | $31.18 | $31.18 | $29.45 | 13 |
2020-09-02 | $31.94 | $31.94 | $31.90 | $31.90 | $30.13 | 106 |
2020-09-01 | $31.81 | $31.91 | $31.81 | $31.91 | $30.15 | 200 |
2020-08-31 | $31.38 | $31.38 | $31.37 | $31.37 | $29.64 | 469 |
2020-08-28 | $31.85 | $31.85 | $31.85 | $31.85 | $30.09 | 563 |
2020-08-27 | $31.38 | $31.39 | $31.30 | $31.39 | $29.66 | 563 |
2020-08-26 | $31.49 | $31.49 | $31.49 | $31.49 | $29.75 | 102 |
2020-08-25 | $31.46 | $31.46 | $31.46 | $31.46 | $29.72 | 126 |
2020-08-24 | $31.06 | $31.06 | $30.98 | $31.02 | $29.31 | 345 |
2020-08-21 | $30.65 | $30.65 | $30.65 | $30.65 | $28.96 | 8 |
2020-08-20 | $30.45 | $30.45 | $30.45 | $30.45 | $28.77 | 14 |
2020-08-19 | $30.45 | $30.45 | $30.45 | $30.45 | $28.77 | 6 |
2020-08-18 | $30.80 | $30.80 | $30.76 | $30.76 | $29.06 | 327 |
2020-08-17 | $30.80 | $30.80 | $30.80 | $30.80 | $29.10 | 5 |
2020-08-14 | $29.94 | $30.06 | $29.85 | $30.03 | $28.37 | 56,611 |
2020-08-13 | $30.04 | $30.04 | $30.04 | $30.04 | $28.38 | 2 |
2020-08-12 | $30.25 | $30.25 | $30.25 | $30.25 | $28.58 | 11 |
2020-08-11 | $29.90 | $29.90 | $29.90 | $29.90 | $28.24 | 1 |
2020-08-10 | $30.01 | $30.01 | $30.01 | $30.01 | $28.35 | 32 |
2020-08-07 | $30.05 | $30.05 | $30.05 | $30.05 | $28.39 | 164 |
2020-08-06 | $30.93 | $30.93 | $30.93 | $30.93 | $29.22 | 164 |
2020-08-05 | $30.96 | $30.96 | $30.89 | $30.89 | $29.18 | 275 |
2020-08-04 | $30.64 | $30.64 | $30.64 | $30.64 | $28.95 | 91 |
2020-08-03 | $30.29 | $30.36 | $30.29 | $30.36 | $28.68 | 500 |
2020-07-31 | $29.73 | $29.73 | $29.67 | $29.67 | $28.02 | 505 |
2020-07-30 | $29.61 | $29.67 | $29.51 | $29.67 | $28.03 | 405 |
2020-07-29 | $29.68 | $29.85 | $29.68 | $29.85 | $28.20 | 389 |
2020-07-28 | $29.38 | $29.38 | $29.20 | $29.20 | $27.59 | 387 |
2020-07-27 | $29.06 | $29.31 | $29.06 | $29.31 | $27.69 | 468 |
2020-07-24 | $29.22 | $29.22 | $29.22 | $29.22 | $27.61 | 32 |
2020-07-23 | $30.00 | $30.00 | $29.76 | $29.76 | $28.11 | 339 |
2020-07-22 | $29.80 | $29.88 | $29.80 | $29.88 | $28.22 | 209 |
2020-07-21 | $30.29 | $30.29 | $30.29 | $30.29 | $28.61 | 100 |
2020-07-20 | $30.19 | $30.19 | $30.19 | $30.19 | $28.52 | 0 |
2020-07-17 | $29.40 | $29.40 | $29.40 | $29.40 | $27.77 | 100 |
2020-07-16 | $29.30 | $29.43 | $29.30 | $29.36 | $27.74 | 1,280 |
2020-07-15 | $30.45 | $30.45 | $30.40 | $30.40 | $28.72 | 123 |
2020-07-14 | $30.51 | $30.51 | $30.51 | $30.51 | $28.82 | 100 |
2020-07-13 | $31.32 | $31.32 | $30.63 | $30.63 | $28.94 | 2,400 |
2020-07-10 | $30.78 | $30.78 | $30.78 | $30.78 | $29.08 | 100 |
2020-07-09 | $31.22 | $31.22 | $30.96 | $31.07 | $29.35 | 401 |
2020-07-08 | $30.59 | $30.94 | $30.59 | $30.94 | $29.23 | 300 |
2020-07-07 | $29.90 | $29.90 | $29.90 | $29.90 | $28.25 | 200 |
2020-07-06 | $30.47 | $30.47 | $30.47 | $30.47 | $28.78 | 100 |
2020-07-02 | $28.08 | $28.08 | $28.03 | $28.03 | $26.48 | 122 |
2020-07-01 | $27.17 | $27.18 | $27.14 | $27.17 | $25.67 | 4,000 |
2020-06-30 | $26.93 | $26.97 | $26.89 | $26.92 | $25.43 | 1,066 |
2020-06-29 | $26.76 | $26.82 | $26.76 | $26.82 | $25.33 | 736 |
2020-06-26 | $26.77 | $26.77 | $26.77 | $26.77 | $25.29 | 2 |
2020-06-25 | $26.89 | $26.89 | $26.89 | $26.89 | $25.40 | 8 |
2020-06-24 | $26.77 | $26.96 | $26.77 | $26.96 | $25.47 | 1,775 |
2020-06-23 | $27.29 | $27.29 | $27.24 | $27.24 | $25.73 | 201 |
2020-06-22 | $26.67 | $26.92 | $26.67 | $26.92 | $25.43 | 2,202 |
2020-06-19 | $26.59 | $26.59 | $26.59 | $26.59 | $25.12 | 58 |
2020-06-18 | $26.63 | $26.63 | $26.58 | $26.58 | $25.11 | 909 |
2020-06-17 | $26.42 | $26.42 | $26.42 | $26.42 | $24.96 | 0 |
2020-06-16 | $26.11 | $26.11 | $26.11 | $26.11 | $24.67 | 57 |
2020-06-15 | $25.93 | $25.93 | $25.93 | $25.93 | $24.50 | 38 |
2020-06-12 | $25.94 | $25.94 | $25.94 | $25.94 | $24.50 | 0 |
2020-06-11 | $26.00 | $26.00 | $25.61 | $25.61 | $24.19 | 6,142 |
2020-06-10 | $26.52 | $26.52 | $26.52 | $26.52 | $25.05 | 1 |
2020-06-09 | $26.26 | $26.26 | $26.26 | $26.26 | $24.81 | 23 |
2020-06-08 | $26.06 | $26.24 | $26.06 | $26.24 | $24.79 | 647 |
2020-06-05 | $26.31 | $26.31 | $26.29 | $26.29 | $24.84 | 104 |
2020-06-04 | $25.79 | $25.79 | $25.79 | $25.79 | $24.36 | 5 |
2020-06-03 | $26.13 | $26.13 | $26.13 | $26.13 | $24.68 | 18 |
2020-06-02 | $25.82 | $25.82 | $25.82 | $25.82 | $24.39 | 20 |
2020-06-01 | $25.31 | $25.31 | $25.31 | $25.31 | $23.91 | 1 |
2020-05-29 | $24.86 | $24.86 | $24.86 | $24.86 | $23.48 | 2 |
2020-05-28 | $24.26 | $24.26 | $24.26 | $24.26 | $22.92 | 6 |
2020-05-27 | $24.39 | $24.39 | $24.39 | $24.39 | $23.04 | 11 |
2020-05-26 | $24.56 | $24.56 | $24.56 | $24.56 | $23.20 | 7 |
2020-05-22 | $24.23 | $24.23 | $24.20 | $24.20 | $22.86 | 548 |
2020-05-21 | $24.92 | $24.96 | $24.92 | $24.96 | $23.58 | 301 |
2020-05-20 | $25.52 | $25.52 | $25.52 | $25.52 | $24.11 | 7 |
2020-05-19 | $25.40 | $25.40 | $25.40 | $25.40 | $23.99 | 0 |
2020-05-18 | $25.28 | $25.56 | $25.22 | $25.56 | $24.15 | 400 |
2020-05-15 | $24.74 | $24.74 | $24.68 | $24.68 | $23.31 | 109 |
2020-05-14 | $24.87 | $24.87 | $24.87 | $24.87 | $23.49 | 4 |
2020-05-13 | $24.93 | $24.93 | $24.93 | $24.93 | $23.55 | 1 |
2020-05-12 | $25.02 | $25.02 | $24.95 | $24.95 | $23.57 | 4,796 |
2020-05-11 | $24.85 | $25.02 | $24.85 | $25.02 | $23.64 | 3,229 |
2020-05-08 | $24.99 | $25.06 | $24.99 | $25.06 | $23.67 | 547 |
2020-05-07 | $24.57 | $24.60 | $24.57 | $24.60 | $23.24 | 100 |
2020-05-06 | $23.93 | $23.93 | $23.93 | $23.93 | $22.61 | 1 |
2020-05-05 | $23.73 | $23.73 | $23.73 | $23.73 | $22.42 | 21 |
2020-05-04 | $23.69 | $23.73 | $23.69 | $23.73 | $22.42 | 136 |
2020-05-01 | $24.49 | $24.49 | $24.49 | $24.49 | $23.14 | 0 |
2020-04-30 | $25.06 | $25.06 | $25.06 | $25.06 | $23.67 | 0 |
2020-04-29 | $24.96 | $25.06 | $24.96 | $25.06 | $23.67 | 3,320 |
2020-04-28 | $25.02 | $25.02 | $24.67 | $24.67 | $23.31 | 2,132 |
2020-04-27 | $24.71 | $24.71 | $24.65 | $24.66 | $23.30 | 100,000 |
2020-04-24 | $24.43 | $24.43 | $24.43 | $24.43 | $23.08 | 7 |
2020-04-23 | $24.55 | $24.55 | $24.55 | $24.55 | $23.19 | 27 |
2020-04-22 | $24.01 | $24.01 | $24.01 | $24.01 | $22.68 | 0 |
2020-04-21 | $23.95 | $24.01 | $23.95 | $24.01 | $22.68 | 1,114 |
2020-04-20 | $24.62 | $24.62 | $24.62 | $24.62 | $23.26 | 14 |
2020-04-17 | $24.37 | $24.37 | $24.37 | $24.37 | $23.02 | 4 |
2020-04-16 | $24.35 | $24.37 | $24.33 | $24.37 | $23.02 | 4,063 |
2020-04-15 | $24.51 | $24.51 | $24.51 | $24.51 | $23.15 | 0 |
2020-04-14 | $24.04 | $24.04 | $24.04 | $24.04 | $22.71 | 10 |
2020-04-13 | $24.07 | $24.07 | $24.07 | $24.07 | $22.74 | 20 |
2020-04-09 | $24.15 | $24.22 | $24.07 | $24.07 | $22.74 | 778 |
2020-04-08 | $24.03 | $24.03 | $24.03 | $24.03 | $22.70 | 20 |
2020-04-07 | $24.05 | $24.05 | $24.05 | $24.05 | $22.72 | 15 |
2020-04-06 | $23.25 | $23.25 | $23.25 | $23.25 | $21.96 | 86 |
2020-04-03 | $23.10 | $23.25 | $23.10 | $23.25 | $21.96 | 550 |
2020-04-02 | $22.83 | $22.83 | $22.83 | $22.83 | $21.57 | 0 |
2020-04-01 | $22.89 | $22.89 | $22.83 | $22.83 | $21.57 | 157 |
2020-03-31 | $23.45 | $23.45 | $23.45 | $23.45 | $22.15 | 92 |
2020-03-30 | $23.30 | $23.44 | $23.30 | $23.44 | $22.14 | 111 |
2020-03-27 | $23.01 | $23.01 | $23.01 | $23.01 | $21.74 | 185 |
2020-03-26 | $23.79 | $24.11 | $23.76 | $24.11 | $22.78 | 285 |
2020-03-25 | $23.53 | $23.53 | $23.53 | $23.53 | $22.23 | 2 |
2020-03-24 | $22.90 | $23.17 | $22.90 | $23.09 | $21.81 | 825 |
2020-03-23 | $21.98 | $21.98 | $21.98 | $21.98 | $20.76 | 11 |
2020-03-20 | $22.74 | $22.74 | $21.88 | $21.88 | $20.67 | 1,411 |
2020-03-19 | $22.27 | $22.27 | $22.20 | $22.20 | $20.97 | 272 |
2020-03-18 | $21.99 | $21.99 | $21.75 | $21.87 | $20.66 | 1,576 |
2020-03-17 | $23.05 | $23.05 | $23.05 | $23.05 | $21.77 | 216 |
2020-03-16 | $22.07 | $22.07 | $22.07 | $22.07 | $20.85 | 128 |
2020-03-13 | $24.22 | $24.33 | $23.69 | $24.33 | $22.98 | 1,095 |
2020-03-12 | $22.29 | $23.44 | $22.29 | $23.19 | $21.91 | 5,468 |
2020-03-11 | $25.24 | $25.24 | $25.02 | $25.08 | $23.69 | 1,392 |
2020-03-10 | $25.94 | $25.94 | $25.94 | $25.94 | $24.50 | 331 |
2020-03-09 | $25.00 | $25.00 | $24.97 | $24.97 | $23.59 | 163 |
2020-03-06 | $25.88 | $25.88 | $25.88 | $25.88 | $24.45 | 24 |
2020-03-05 | $26.44 | $26.44 | $26.44 | $26.44 | $24.98 | 40 |
2020-03-04 | $26.37 | $26.48 | $26.37 | $26.48 | $25.01 | 625 |
2020-03-03 | $26.16 | $26.16 | $26.09 | $26.09 | $24.65 | 400 |
2020-03-02 | $26.10 | $26.10 | $26.10 | $26.10 | $24.66 | 97 |
2020-02-28 | $24.86 | $25.42 | $24.86 | $25.42 | $24.01 | 2,627 |
2020-02-27 | $25.52 | $25.97 | $25.52 | $25.67 | $24.25 | 1,328 |
2020-02-26 | $26.10 | $26.10 | $25.91 | $25.91 | $24.48 | 200 |
2020-02-25 | $25.86 | $25.86 | $25.59 | $25.59 | $24.17 | 361 |
2020-02-24 | $25.64 | $25.68 | $25.64 | $25.68 | $24.26 | 204 |
2020-02-21 | $26.46 | $26.46 | $26.46 | $26.46 | $25.00 | 139 |
2020-02-20 | $26.49 | $26.49 | $26.49 | $26.49 | $25.02 | 0 |
2020-02-19 | $26.66 | $26.66 | $26.66 | $26.66 | $25.18 | 1 |
2020-02-18 | $26.47 | $26.47 | $26.47 | $26.47 | $25.01 | 834 |
2020-02-14 | $26.36 | $26.38 | $26.34 | $26.38 | $24.92 | 3,716 |
2020-02-13 | $26.29 | $26.34 | $26.29 | $26.34 | $24.88 | 320 |
2020-02-12 | $26.59 | $26.71 | $26.59 | $26.71 | $25.23 | 365 |
2020-02-11 | $26.36 | $26.38 | $26.28 | $26.28 | $24.83 | 1,977 |
2020-02-10 | $25.92 | $25.92 | $25.92 | $25.92 | $24.49 | 124 |
2020-02-07 | $25.76 | $25.76 | $25.60 | $25.60 | $24.18 | 930 |
2020-02-06 | $25.88 | $26.00 | $25.81 | $25.81 | $24.38 | 9,813 |
2020-02-05 | $25.71 | $25.74 | $25.71 | $25.74 | $24.31 | 105 |
2020-02-04 | $25.67 | $25.67 | $25.67 | $25.67 | $24.25 | 129 |
2020-02-03 | $24.67 | $24.67 | $24.66 | $24.66 | $23.30 | 173 |
2020-01-31 | $24.48 | $24.48 | $24.48 | $24.48 | $23.13 | 200 |
2020-01-30 | $24.73 | $25.00 | $24.60 | $25.00 | $23.62 | 1,844 |
2020-01-29 | $25.41 | $25.41 | $25.38 | $25.38 | $23.98 | 193 |
2020-01-28 | $24.86 | $25.17 | $24.83 | $25.17 | $23.78 | 619 |
2020-01-27 | $24.75 | $24.94 | $24.54 | $24.94 | $23.56 | 1,101 |
2020-01-24 | $26.01 | $26.01 | $26.01 | $26.01 | $24.57 | 105 |
2020-01-23 | $26.26 | $26.42 | $26.26 | $26.42 | $24.96 | 269 |
2020-01-22 | $26.90 | $26.90 | $26.82 | $26.87 | $25.38 | 649 |
2020-01-21 | $26.80 | $26.88 | $26.74 | $26.83 | $25.35 | 7,349 |
2020-01-17 | $27.69 | $27.74 | $27.69 | $27.74 | $26.21 | 725 |
2020-01-16 | $27.61 | $27.61 | $27.60 | $27.60 | $26.07 | 101 |
2020-01-15 | $27.49 | $27.49 | $27.46 | $27.46 | $25.94 | 857 |
2020-01-14 | $27.64 | $27.64 | $27.57 | $27.57 | $26.04 | 1,001 |
2020-01-13 | $27.85 | $27.86 | $27.83 | $27.83 | $26.29 | 401 |
2020-01-10 | $27.34 | $27.34 | $27.34 | $27.34 | $25.83 | 30 |
2020-01-09 | $27.21 | $27.27 | $27.19 | $27.22 | $25.71 | 682 |
2020-01-08 | $27.14 | $27.15 | $27.00 | $27.00 | $25.51 | 3,898 |
2020-01-07 | $26.97 | $26.97 | $26.93 | $26.96 | $25.47 | 579 |
2020-01-06 | $26.77 | $26.83 | $26.77 | $26.83 | $25.35 | 204 |
2020-01-03 | $26.88 | $26.88 | $26.86 | $26.86 | $25.37 | 222 |
2020-01-02 | $27.03 | $27.26 | $27.03 | $27.26 | $25.75 | 3,959 |
2019-12-31 | $26.50 | $26.51 | $26.48 | $26.51 | $25.04 | 692 |
2019-12-30 | $26.48 | $26.53 | $26.36 | $26.36 | $24.90 | 466 |
2019-12-27 | $26.33 | $26.33 | $26.33 | $26.33 | $24.87 | 115 |
2019-12-26 | $26.66 | $26.66 | $26.66 | $26.66 | $24.82 | 94 |
2019-12-24 | $26.40 | $26.44 | $26.28 | $26.43 | $24.61 | 6,415 |
2019-12-23 | $26.39 | $26.39 | $26.39 | $26.39 | $24.57 | 32 |
2019-12-20 | $26.49 | $26.49 | $26.49 | $26.49 | $24.66 | 40 |
2019-12-19 | $26.42 | $26.42 | $26.39 | $26.39 | $24.57 | 194 |
2019-12-18 | $26.40 | $26.46 | $26.40 | $26.46 | $24.64 | 100 |
2019-12-17 | $26.43 | $26.43 | $26.43 | $26.43 | $24.61 | 3 |
2019-12-16 | $26.07 | $26.07 | $26.07 | $26.07 | $24.27 | 0 |
2019-12-13 | $25.74 | $25.74 | $25.74 | $25.74 | $23.97 | 201 |
2019-12-12 | $25.37 | $25.85 | $25.37 | $25.85 | $24.07 | 200 |
2019-12-11 | $25.42 | $25.42 | $25.42 | $25.42 | $23.67 | 0 |
2019-12-10 | $25.12 | $25.12 | $25.12 | $25.12 | $23.39 | 120 |
2019-12-09 | $25.07 | $25.07 | $24.97 | $24.97 | $23.25 | 200 |
2019-12-06 | $25.17 | $25.17 | $25.17 | $25.17 | $23.44 | 0 |
2019-12-05 | $24.96 | $24.96 | $24.96 | $24.96 | $23.24 | 0 |
2019-12-04 | $24.77 | $24.77 | $24.77 | $24.77 | $23.06 | 0 |
2019-12-03 | $24.57 | $24.57 | $24.57 | $24.57 | $22.88 | 0 |
2019-12-02 | $24.68 | $24.68 | $24.68 | $24.68 | $22.98 | 0 |
2019-11-29 | $24.89 | $24.89 | $24.76 | $24.76 | $23.05 | 3,794 |
2019-11-27 | $25.22 | $25.22 | $25.22 | $25.22 | $23.48 | 51 |
2019-11-26 | $25.14 | $25.14 | $25.14 | $25.14 | $23.41 | 0 |
2019-11-25 | $25.04 | $25.04 | $25.04 | $25.04 | $23.31 | 8 |
2019-11-22 | $24.69 | $24.69 | $24.69 | $24.69 | $22.99 | 0 |
2019-11-21 | $24.78 | $24.78 | $24.78 | $24.78 | $23.07 | 2 |
2019-11-20 | $24.74 | $24.74 | $24.74 | $24.74 | $23.04 | 6 |
2019-11-19 | $25.03 | $25.03 | $24.98 | $24.98 | $23.26 | 109 |
2019-11-18 | $24.76 | $24.76 | $24.76 | $24.76 | $23.05 | 0 |
2019-11-15 | $24.69 | $24.69 | $24.69 | $24.69 | $22.99 | 16 |
2019-11-14 | $24.70 | $24.70 | $24.70 | $24.70 | $23.00 | 26 |
2019-11-13 | $24.70 | $24.70 | $24.70 | $24.70 | $23.00 | 0 |
2019-11-12 | $24.95 | $24.95 | $24.95 | $24.95 | $23.23 | 1 |
2019-11-11 | $25.15 | $25.15 | $25.14 | $25.14 | $23.41 | 198 |
2019-11-08 | $25.45 | $25.45 | $25.45 | $25.45 | $23.70 | 4 |
2019-11-07 | $25.63 | $25.63 | $25.63 | $25.63 | $23.86 | 9 |
2019-11-06 | $25.31 | $25.31 | $25.31 | $25.31 | $23.57 | 21 |
2019-11-05 | $25.37 | $25.37 | $25.37 | $25.37 | $23.62 | 100 |
2019-11-04 | $25.21 | $25.21 | $25.21 | $25.21 | $23.47 | 80 |
2019-11-01 | $24.83 | $24.83 | $24.83 | $24.83 | $23.12 | 0 |
2019-10-31 | $24.37 | $24.37 | $24.37 | $24.37 | $22.69 | 2 |
2019-10-30 | $24.53 | $24.53 | $24.53 | $24.53 | $22.84 | 0 |
2019-10-29 | $24.53 | $24.53 | $24.53 | $24.53 | $22.84 | 4 |
2019-10-28 | $24.77 | $24.77 | $24.77 | $24.77 | $23.06 | 90 |
2019-10-25 | $24.51 | $24.51 | $24.51 | $24.51 | $22.82 | 4 |
2019-10-24 | $24.21 | $24.21 | $24.21 | $24.21 | $22.54 | 0 |
2019-10-23 | $24.10 | $24.16 | $24.10 | $24.16 | $22.50 | 200 |
2019-10-22 | $24.35 | $24.35 | $24.25 | $24.25 | $22.58 | 1,125 |
2019-10-21 | $24.34 | $24.34 | $24.34 | $24.34 | $22.66 | 1 |
2019-10-18 | $24.17 | $24.17 | $24.17 | $24.17 | $22.50 | 0 |
2019-10-17 | $24.54 | $24.54 | $24.54 | $24.54 | $22.85 | 0 |
2019-10-16 | $24.45 | $24.50 | $24.45 | $24.50 | $22.81 | 339 |
2019-10-15 | $24.48 | $24.48 | $24.48 | $24.48 | $22.79 | 0 |
2019-10-14 | $24.32 | $24.32 | $24.32 | $24.32 | $22.64 | 0 |
2019-10-11 | $24.35 | $24.35 | $24.35 | $24.35 | $22.67 | 0 |
2019-10-10 | $23.93 | $23.93 | $23.93 | $23.93 | $22.28 | 0 |
2019-10-09 | $23.54 | $23.55 | $23.54 | $23.55 | $21.93 | 200 |
2019-10-08 | $23.26 | $23.26 | $23.26 | $23.26 | $21.66 | 0 |
2019-10-07 | $23.52 | $23.52 | $23.52 | $23.52 | $21.90 | 187 |
2019-10-04 | $23.65 | $23.65 | $23.65 | $23.65 | $22.02 | 0 |
2019-10-03 | $23.61 | $23.61 | $23.61 | $23.61 | $21.98 | 99 |
2019-10-02 | $23.33 | $23.33 | $23.33 | $23.33 | $21.72 | 5 |
2019-10-01 | $23.34 | $23.34 | $23.34 | $23.34 | $21.73 | 20 |
2019-09-30 | $23.46 | $23.46 | $23.46 | $23.46 | $21.84 | 0 |
2019-09-27 | $23.74 | $23.74 | $23.31 | $23.31 | $21.70 | 320 |
2019-09-26 | $23.74 | $23.76 | $23.74 | $23.76 | $22.12 | 150 |
2019-09-25 | $23.76 | $23.93 | $23.76 | $23.93 | $22.28 | 100 |
2019-09-24 | $23.88 | $23.89 | $23.88 | $23.89 | $22.24 | 100 |
2019-09-23 | $24.10 | $24.10 | $24.10 | $24.10 | $22.44 | 9 |
2019-09-20 | $24.23 | $24.23 | $24.23 | $24.23 | $22.56 | 9 |
2019-09-19 | $24.42 | $24.42 | $24.42 | $24.42 | $22.74 | 0 |
2019-09-18 | $24.35 | $24.44 | $24.35 | $24.44 | $22.76 | 125 |
2019-09-17 | $24.51 | $24.51 | $24.51 | $24.51 | $22.82 | 0 |
2019-09-16 | $24.65 | $24.65 | $24.65 | $24.65 | $22.95 | 0 |
2019-09-13 | $24.92 | $24.92 | $24.92 | $24.92 | $23.20 | 3 |
2019-09-12 | $24.82 | $24.82 | $24.76 | $24.76 | $23.05 | 671 |
2019-09-11 | $24.51 | $24.51 | $24.51 | $24.51 | $22.82 | 0 |
2019-09-10 | $24.42 | $24.42 | $24.42 | $24.42 | $22.74 | 1 |
2019-09-09 | $24.49 | $24.49 | $24.49 | $24.49 | $22.80 | 44 |
2019-09-06 | $24.45 | $24.45 | $24.42 | $24.42 | $22.74 | 876 |
2019-09-05 | $24.35 | $24.35 | $24.35 | $24.35 | $22.67 | 0 |
2019-09-04 | $23.94 | $23.94 | $23.94 | $23.94 | $22.29 | 100 |
2019-09-03 | $23.59 | $23.59 | $23.59 | $23.59 | $21.96 | 0 |
2019-08-30 | $23.59 | $23.59 | $23.51 | $23.56 | $21.94 | 1,509 |
2019-08-29 | $23.59 | $23.59 | $23.59 | $23.59 | $21.96 | 7 |
2019-08-28 | $23.32 | $23.32 | $23.32 | $23.32 | $21.71 | 0 |
2019-08-27 | $23.35 | $23.35 | $23.35 | $23.35 | $21.74 | 0 |
2019-08-26 | $23.20 | $23.20 | $23.20 | $23.20 | $21.60 | 0 |
2019-08-23 | $23.01 | $23.01 | $23.01 | $23.01 | $21.42 | 0 |
2019-08-22 | $23.68 | $23.68 | $23.53 | $23.53 | $21.91 | 412 |
2019-08-21 | $23.74 | $23.74 | $23.74 | $23.74 | $22.10 | 0 |
2019-08-20 | $23.62 | $23.62 | $23.62 | $23.62 | $21.99 | 45 |
2019-08-19 | $23.61 | $23.62 | $23.61 | $23.62 | $21.99 | 172 |
2019-08-16 | $23.12 | $23.28 | $23.12 | $23.28 | $21.68 | 141 |
2019-08-15 | $22.82 | $22.87 | $22.82 | $22.87 | $21.29 | 100 |
2019-08-14 | $22.63 | $22.63 | $22.61 | $22.61 | $21.05 | 100 |
2019-08-13 | $23.22 | $23.22 | $23.22 | $23.22 | $21.62 | 600 |
2019-08-12 | $22.68 | $22.68 | $22.68 | $22.68 | $21.12 | 1,900 |
2019-08-09 | $22.92 | $22.92 | $22.84 | $22.84 | $21.27 | 323 |
2019-08-08 | $23.07 | $23.14 | $23.07 | $23.14 | $21.55 | 276 |
2019-08-07 | $22.71 | $22.84 | $22.71 | $22.84 | $21.27 | 192 |
2019-08-06 | $22.61 | $22.74 | $22.61 | $22.74 | $21.17 | 2,032 |
2019-08-05 | $22.49 | $22.49 | $22.49 | $22.49 | $20.94 | 1,200 |
2019-08-02 | $23.52 | $23.52 | $23.52 | $23.52 | $21.90 | 245 |
2019-08-01 | $24.53 | $24.56 | $23.67 | $23.67 | $22.04 | 600 |
2019-07-31 | $24.44 | $24.44 | $24.44 | $24.44 | $22.76 | 106 |
2019-07-30 | $24.68 | $24.68 | $24.68 | $24.68 | $22.98 | 400 |
2019-07-29 | $24.80 | $24.85 | $24.80 | $24.85 | $23.14 | 480 |
2019-07-26 | $24.94 | $24.94 | $24.94 | $24.94 | $23.22 | 0 |
2019-07-25 | $24.83 | $24.83 | $24.83 | $24.83 | $23.12 | 0 |
2019-07-24 | $24.92 | $24.92 | $24.92 | $24.92 | $23.20 | 331 |
2019-07-23 | $24.73 | $24.75 | $24.73 | $24.75 | $23.04 | 343 |
2019-07-22 | $24.52 | $24.52 | $24.52 | $24.52 | $22.83 | 0 |
2019-07-19 | $24.62 | $24.62 | $24.62 | $24.62 | $22.92 | 0 |
2019-07-18 | $24.57 | $24.57 | $24.57 | $24.57 | $22.88 | 14 |
2019-07-17 | $24.72 | $24.72 | $24.62 | $24.62 | $22.92 | 100 |
2019-07-16 | $24.63 | $24.63 | $24.63 | $24.63 | $22.93 | 0 |
2019-07-15 | $24.66 | $24.66 | $24.66 | $24.66 | $22.96 | 4 |
2019-07-12 | $24.43 | $24.43 | $24.43 | $24.43 | $22.75 | 91 |
2019-07-11 | $24.36 | $24.36 | $24.36 | $24.36 | $22.68 | 0 |
2019-07-10 | $24.48 | $24.48 | $24.48 | $24.48 | $22.79 | 94 |
2019-07-09 | $24.42 | $24.42 | $24.42 | $24.42 | $22.74 | 63 |
2019-07-08 | $24.49 | $24.49 | $24.40 | $24.44 | $22.76 | 3,642 |
2019-07-05 | $24.76 | $24.76 | $24.76 | $24.76 | $23.05 | 0 |
2019-07-03 | $25.06 | $25.06 | $25.06 | $25.06 | $23.33 | 0 |
2019-07-02 | $25.18 | $25.18 | $25.18 | $25.18 | $23.44 | 10 |
2019-07-01 | $25.24 | $25.24 | $25.24 | $25.24 | $23.50 | 0 |
2019-06-28 | $24.65 | $24.65 | $24.65 | $24.65 | $22.95 | 0 |
2019-06-27 | $24.67 | $24.67 | $24.67 | $24.67 | $22.97 | 0 |
2019-06-26 | $24.47 | $24.47 | $24.47 | $24.47 | $22.78 | 0 |
2019-06-25 | $24.16 | $24.16 | $24.16 | $24.16 | $22.50 | 5 |
2019-06-24 | $24.56 | $24.57 | $24.56 | $24.57 | $22.88 | 102 |
2019-06-21 | $24.51 | $24.51 | $24.51 | $24.51 | $22.82 | 2 |
2019-06-20 | $24.68 | $24.68 | $24.68 | $24.68 | $22.98 | 2 |
2019-06-19 | $24.00 | $24.11 | $23.95 | $24.11 | $22.45 | 2,170 |
2019-06-18 | $24.04 | $24.04 | $24.04 | $24.04 | $22.38 | 104 |
2019-06-17 | $23.36 | $23.36 | $23.36 | $23.36 | $21.75 | 0 |
2019-06-14 | $23.25 | $23.25 | $23.25 | $23.25 | $21.65 | 0 |
2019-06-13 | $23.50 | $23.50 | $23.50 | $23.50 | $21.88 | 8 |
2019-06-12 | $23.50 | $23.50 | $23.46 | $23.46 | $21.84 | 125 |
2019-06-11 | $23.84 | $23.84 | $23.84 | $23.84 | $22.20 | 0 |
2019-06-10 | $23.42 | $23.42 | $23.42 | $23.42 | $21.80 | 75 |
2019-06-07 | $22.98 | $23.14 | $22.98 | $23.14 | $21.54 | 101 |
2019-06-06 | $22.90 | $22.90 | $22.90 | $22.90 | $21.32 | 0 |
2019-06-05 | $22.97 | $22.97 | $22.97 | $22.97 | $21.39 | 0 |
2019-06-04 | $23.08 | $23.23 | $23.08 | $23.23 | $21.63 | 221 |
2019-06-03 | $23.24 | $23.24 | $23.24 | $23.24 | $21.64 | 0 |
2019-05-31 | $23.17 | $23.17 | $23.08 | $23.08 | $21.49 | 12,540 |
2019-05-30 | $23.28 | $23.28 | $23.28 | $23.28 | $21.68 | 5 |
2019-05-29 | $23.34 | $23.34 | $23.34 | $23.34 | $21.73 | 75 |
2019-05-28 | $23.32 | $23.32 | $23.21 | $23.21 | $21.61 | 430 |
2019-05-24 | $23.01 | $23.01 | $23.01 | $23.01 | $21.42 | 105 |
2019-05-23 | $23.15 | $23.15 | $23.15 | $23.15 | $21.55 | 0 |
2019-05-22 | $23.53 | $23.53 | $23.53 | $23.53 | $21.91 | 2 |
2019-05-21 | $23.70 | $23.70 | $23.70 | $23.70 | $22.07 | 0 |
2019-05-20 | $23.34 | $23.35 | $23.34 | $23.35 | $21.74 | 100 |
2019-05-17 | $23.85 | $23.85 | $23.85 | $23.85 | $22.21 | 0 |
2019-05-16 | $24.65 | $24.65 | $24.65 | $24.65 | $22.95 | 0 |
2019-05-15 | $24.49 | $24.49 | $24.49 | $24.49 | $22.80 | 0 |
2019-05-14 | $24.29 | $24.29 | $24.29 | $24.29 | $22.62 | 10 |
2019-05-13 | $23.79 | $23.79 | $23.79 | $23.79 | $22.15 | 14 |
2019-05-10 | $24.74 | $24.74 | $24.74 | $24.74 | $23.04 | 0 |
2019-05-09 | $24.48 | $24.48 | $24.48 | $24.48 | $22.79 | 0 |
2019-05-08 | $24.76 | $24.76 | $24.76 | $24.76 | $23.05 | 5 |
2019-05-07 | $24.93 | $24.93 | $24.79 | $24.79 | $23.08 | 120 |
2019-05-06 | $25.42 | $25.53 | $25.42 | $25.53 | $23.77 | 216 |
2019-05-03 | $26.52 | $26.52 | $26.52 | $26.52 | $24.69 | 2 |
2019-05-02 | $26.12 | $26.12 | $26.12 | $26.12 | $24.32 | 64 |
2019-05-01 | $26.35 | $26.42 | $26.13 | $26.13 | $24.33 | 1,692 |
2019-04-30 | $26.09 | $26.16 | $26.09 | $26.16 | $24.36 | 349 |
2019-04-29 | $26.15 | $26.15 | $26.15 | $26.15 | $24.35 | 0 |
2019-04-26 | $26.12 | $26.16 | $26.12 | $26.16 | $24.36 | 223 |
2019-04-25 | $26.04 | $26.08 | $26.04 | $26.08 | $24.28 | 1,611 |
2019-04-24 | $26.40 | $26.41 | $26.40 | $26.41 | $24.59 | 402 |
2019-04-23 | $26.69 | $26.69 | $26.66 | $26.66 | $24.82 | 661 |
2019-04-22 | $26.66 | $26.66 | $26.66 | $26.66 | $24.82 | 0 |
2019-04-18 | $26.93 | $26.93 | $26.93 | $26.93 | $25.07 | 29 |
2019-04-17 | $27.13 | $27.13 | $27.01 | $27.01 | $25.15 | 1,663 |
2019-04-16 | $26.86 | $26.92 | $26.86 | $26.92 | $25.07 | 3,264 |
2019-04-15 | $26.45 | $26.45 | $26.45 | $26.45 | $24.63 | 10 |
2019-04-12 | $26.95 | $26.98 | $26.94 | $26.97 | $25.11 | 1,351 |
2019-04-11 | $26.54 | $26.58 | $26.54 | $26.55 | $24.72 | 458 |
2019-04-10 | $27.00 | $27.00 | $27.00 | $27.00 | $25.14 | 121 |
2019-04-09 | $26.88 | $26.88 | $26.88 | $26.88 | $25.03 | 0 |
2019-04-08 | $26.93 | $27.02 | $26.93 | $27.02 | $25.16 | 101 |
2019-04-05 | $27.10 | $27.13 | $27.09 | $27.10 | $25.23 | 8,000 |
2019-04-04 | $26.83 | $26.89 | $26.83 | $26.84 | $24.99 | 7,400 |
2019-04-03 | $26.63 | $26.65 | $26.51 | $26.54 | $24.71 | 7,259 |
2019-04-02 | $26.29 | $26.33 | $26.26 | $26.28 | $24.47 | 8,101 |
2019-04-01 | $26.39 | $26.45 | $26.37 | $26.40 | $24.58 | 10,000 |
2019-03-29 | $25.79 | $25.91 | $25.78 | $25.83 | $24.05 | 10,000 |
2019-03-28 | $25.21 | $25.25 | $25.11 | $25.21 | $23.47 | 8,800 |
2019-03-27 | $25.15 | $25.15 | $25.08 | $25.10 | $23.37 | 10,000 |
2019-03-26 | $25.14 | $25.18 | $25.05 | $25.15 | $23.42 | 10,000 |
2019-03-25 | $25.20 | $25.23 | $25.14 | $25.20 | $23.46 | 10,001 |
2019-03-22 | $25.58 | $25.59 | $25.18 | $25.23 | $23.49 | 34,187 |
2019-03-21 | $25.66 | $25.86 | $25.65 | $25.86 | $24.08 | 4,900 |
2019-03-20 | $25.68 | $25.90 | $25.64 | $25.83 | $24.05 | 1,525 |
2019-03-19 | $25.86 | $25.95 | $25.84 | $25.88 | $24.09 | 5,263 |
2019-03-18 | $25.84 | $25.84 | $25.84 | $25.84 | $24.06 | 0 |
2019-03-15 | $25.38 | $25.38 | $25.38 | $25.38 | $23.63 | 0 |
2019-03-14 | $25.02 | $25.02 | $25.02 | $25.02 | $23.30 | 25 |
2019-03-13 | $25.23 | $25.23 | $25.23 | $25.23 | $23.49 | 0 |
2019-03-12 | $25.34 | $25.34 | $25.34 | $25.34 | $23.59 | 60 |
2019-03-11 | $25.26 | $25.26 | $25.26 | $25.26 | $23.52 | 0 |
2019-03-08 | $24.44 | $24.52 | $24.44 | $24.52 | $22.83 | 100 |
2019-03-07 | $25.09 | $25.09 | $25.09 | $25.09 | $23.36 | 0 |
2019-03-06 | $25.72 | $25.72 | $25.70 | $25.70 | $23.93 | 920 |
2019-03-05 | $25.68 | $25.83 | $25.68 | $25.83 | $24.05 | 936 |
2019-03-04 | $25.66 | $25.66 | $25.45 | $25.45 | $23.70 | 856 |
2019-03-01 | $25.19 | $25.22 | $25.16 | $25.22 | $23.48 | 1,798 |
2019-02-28 | $24.81 | $24.81 | $24.81 | $24.81 | $23.10 | 124 |
2019-02-27 | $24.95 | $25.02 | $24.80 | $24.98 | $23.26 | 700 |
2019-02-26 | $25.24 | $25.24 | $25.23 | $25.23 | $23.49 | 237 |
2019-02-25 | $25.45 | $25.45 | $25.35 | $25.39 | $23.64 | 1,486 |
2019-02-22 | $24.57 | $24.57 | $24.57 | $24.57 | $22.88 | 0 |
2019-02-21 | $24.03 | $24.03 | $24.03 | $24.03 | $22.37 | 62 |
2019-02-20 | $24.12 | $24.12 | $24.12 | $24.12 | $22.46 | 0 |
2019-02-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.35 | 0 |
2019-02-15 | $23.57 | $23.57 | $23.57 | $23.57 | $21.95 | 0 |
2019-02-14 | $23.68 | $23.75 | $23.68 | $23.75 | $22.11 | 1,296 |
2019-02-13 | $23.87 | $23.87 | $23.84 | $23.84 | $22.20 | 830 |
2019-02-12 | $23.63 | $23.65 | $23.58 | $23.58 | $21.96 | 760 |
2019-02-11 | $23.42 | $23.42 | $23.42 | $23.42 | $21.81 | 1 |
2019-02-08 | $23.16 | $23.16 | $23.16 | $23.16 | $21.56 | 1 |
2019-02-07 | $23.05 | $23.13 | $23.05 | $23.13 | $21.54 | 120 |
2019-02-06 | $23.54 | $23.54 | $23.45 | $23.45 | $21.83 | 684 |
2019-02-05 | $23.62 | $23.62 | $23.59 | $23.62 | $21.99 | 4,450 |
2019-02-04 | $23.26 | $23.32 | $23.26 | $23.32 | $21.71 | 116 |
2019-02-01 | $23.30 | $23.30 | $23.29 | $23.29 | $21.69 | 1,215 |
2019-01-31 | $23.30 | $23.38 | $23.30 | $23.38 | $21.77 | 1,000 |
2019-01-30 | $22.85 | $23.13 | $22.85 | $23.07 | $21.48 | 3,158 |
2019-01-29 | $22.70 | $22.70 | $22.66 | $22.66 | $21.10 | 3,000 |
2019-01-28 | $22.64 | $22.66 | $22.64 | $22.66 | $21.10 | 2,016 |
2019-01-25 | $22.83 | $22.88 | $22.83 | $22.88 | $21.30 | 450 |
2019-01-24 | $22.50 | $22.52 | $22.45 | $22.45 | $20.90 | 3,226 |
2019-01-23 | $22.24 | $22.25 | $22.21 | $22.22 | $20.69 | 1,102 |
2019-01-22 | $22.17 | $22.17 | $22.03 | $22.03 | $20.51 | 300 |
2019-01-18 | $22.69 | $22.75 | $22.65 | $22.65 | $21.09 | 6,101 |
2019-01-17 | $22.23 | $22.49 | $22.19 | $22.41 | $20.87 | 10,100 |
2019-01-16 | $22.27 | $22.44 | $22.27 | $22.35 | $20.81 | 10,000 |
2019-01-15 | $22.00 | $22.12 | $22.00 | $22.06 | $20.54 | 10,200 |
2019-01-14 | $21.79 | $21.80 | $21.70 | $21.71 | $20.21 | 10,332 |
2019-01-11 | $22.02 | $22.02 | $22.02 | $22.02 | $20.50 | 1 |
2019-01-10 | $21.83 | $22.02 | $21.83 | $22.02 | $20.50 | 201 |
2019-01-09 | $21.80 | $21.91 | $21.80 | $21.91 | $20.40 | 100 |
2019-01-08 | $21.35 | $21.47 | $21.35 | $21.47 | $19.99 | 160 |
2019-01-07 | $21.19 | $21.37 | $21.19 | $21.37 | $19.90 | 100 |
2019-01-04 | $21.38 | $21.38 | $21.27 | $21.27 | $19.80 | 500 |
2019-01-03 | $20.47 | $20.47 | $20.42 | $20.42 | $19.01 | 101 |
2019-01-02 | $20.70 | $20.82 | $20.70 | $20.82 | $19.39 | 101 |
2018-12-31 | $20.97 | $20.97 | $20.91 | $20.91 | $19.47 | 121 |
2018-12-28 | $20.93 | $21.00 | $20.93 | $21.00 | $19.55 | 212 |
2018-12-27 | $21.03 | $21.03 | $21.03 | $21.03 | $19.58 | 0 |
2018-12-26 | $20.57 | $21.03 | $20.57 | $21.03 | $19.58 | 15,800 |
2018-12-24 | $21.13 | $21.13 | $21.09 | $21.09 | $19.24 | 100 |
2018-12-21 | $21.39 | $21.39 | $21.10 | $21.15 | $19.30 | 369 |
2018-12-20 | $21.41 | $21.41 | $21.39 | $21.39 | $19.52 | 269 |
2018-12-19 | $21.54 | $21.54 | $21.43 | $21.43 | $19.55 | 136 |
2018-12-18 | $21.91 | $21.91 | $21.91 | $21.91 | $19.99 | 0 |
2018-12-17 | $22.08 | $22.08 | $21.91 | $21.91 | $19.99 | 100 |
2018-12-14 | $22.40 | $22.40 | $22.36 | $22.36 | $20.40 | 100 |
2018-12-13 | $22.67 | $22.69 | $22.63 | $22.69 | $20.70 | 1,784 |
2018-12-12 | $22.64 | $22.74 | $22.52 | $22.52 | $20.55 | 7,044 |
2018-12-11 | $22.29 | $22.33 | $22.18 | $22.33 | $20.37 | 3,615 |
2018-12-10 | $22.09 | $22.16 | $22.09 | $22.16 | $20.22 | 100 |
2018-12-07 | $23.33 | $23.33 | $23.33 | $23.33 | $21.29 | 0 |
2018-12-06 | $23.33 | $23.33 | $23.33 | $23.33 | $21.29 | 1 |
2018-12-04 | $23.33 | $23.33 | $23.33 | $23.33 | $21.29 | 0 |
2018-12-03 | $23.38 | $23.38 | $23.30 | $23.33 | $21.29 | 1,381 |
2018-11-30 | $22.60 | $22.60 | $22.60 | $22.60 | $20.62 | 0 |
2018-11-29 | $22.60 | $22.60 | $22.60 | $22.60 | $20.62 | 5 |
2018-11-28 | $22.60 | $22.60 | $22.60 | $22.60 | $20.62 | 0 |
2018-11-27 | $22.60 | $22.60 | $22.60 | $22.60 | $20.62 | 0 |
2018-11-26 | $22.60 | $22.60 | $22.60 | $22.60 | $20.62 | 0 |
2018-11-23 | $22.60 | $22.60 | $22.60 | $22.60 | $20.62 | 150 |
2018-11-21 | $22.60 | $22.60 | $22.60 | $22.60 | $20.62 | 0 |
2018-11-20 | $22.60 | $22.60 | $22.60 | $22.60 | $20.62 | 0 |
2018-11-19 | $22.60 | $22.60 | $22.60 | $22.60 | $20.62 | 0 |
2018-11-16 | $22.60 | $22.60 | $22.60 | $22.60 | $20.62 | 150 |
2018-11-15 | $22.41 | $22.91 | $22.41 | $22.83 | $20.83 | 3,300 |
2018-11-14 | $22.44 | $22.44 | $22.44 | $22.44 | $20.47 | 0 |
2018-11-13 | $22.44 | $22.44 | $22.44 | $22.44 | $20.47 | 47 |
2018-11-12 | $22.44 | $22.44 | $22.44 | $22.44 | $20.47 | 0 |
2018-11-09 | $22.44 | $22.44 | $22.44 | $22.44 | $20.47 | 24 |
2018-11-08 | $22.44 | $22.44 | $22.44 | $22.44 | $20.47 | 100 |
2018-11-07 | $22.74 | $22.75 | $22.74 | $22.74 | $20.75 | 1,000 |
2018-11-06 | $22.60 | $22.60 | $22.50 | $22.50 | $20.53 | 1,289 |
2018-11-05 | $22.61 | $22.61 | $22.61 | $22.61 | $20.63 | 403 |
2018-11-02 | $22.91 | $22.91 | $22.77 | $22.77 | $20.78 | 450 |
2018-11-01 | $22.65 | $22.65 | $22.65 | $22.65 | $20.67 | 500 |
2018-10-31 | $21.62 | $21.76 | $21.61 | $21.73 | $19.83 | 6,000 |
2018-10-30 | $22.40 | $22.40 | $22.40 | $22.40 | $20.44 | 0 |
2018-10-29 | $22.40 | $22.40 | $22.40 | $22.40 | $20.44 | 15 |
2018-10-26 | $22.40 | $22.40 | $22.40 | $22.40 | $20.44 | 0 |
2018-10-25 | $22.40 | $22.40 | $22.40 | $22.40 | $20.44 | 0 |
2018-10-24 | $22.40 | $22.40 | $22.40 | $22.40 | $20.44 | 0 |
2018-10-23 | $22.40 | $22.40 | $22.40 | $22.40 | $20.44 | 91 |
2018-10-22 | $22.39 | $22.40 | $22.39 | $22.40 | $20.44 | 500 |
2018-10-19 | $21.92 | $21.92 | $21.60 | $21.60 | $19.71 | 342 |
2018-10-18 | $21.91 | $21.91 | $21.91 | $21.91 | $19.99 | 0 |
2018-10-17 | $21.91 | $21.91 | $21.91 | $21.91 | $19.99 | 0 |
2018-10-16 | $21.91 | $21.91 | $21.91 | $21.91 | $19.99 | 300 |
2018-10-15 | $21.75 | $21.96 | $21.75 | $21.92 | $20.00 | 877 |
2018-10-12 | $21.76 | $21.76 | $21.76 | $21.76 | $19.85 | 0 |
2018-10-11 | $21.76 | $21.76 | $21.76 | $21.76 | $19.85 | 500 |
2018-10-10 | $22.13 | $22.13 | $22.13 | $22.13 | $20.19 | 246 |
2018-10-09 | $22.99 | $22.99 | $22.99 | $22.99 | $20.98 | 0 |
2018-10-08 | $22.99 | $22.99 | $22.99 | $22.99 | $20.98 | 0 |
2018-10-05 | $22.99 | $22.99 | $22.99 | $22.99 | $20.98 | 0 |
2018-10-04 | $22.88 | $22.99 | $22.88 | $22.99 | $20.98 | 628 |
2018-10-03 | $23.63 | $23.63 | $23.63 | $23.63 | $21.56 | 347 |
2018-10-02 | $23.65 | $23.68 | $23.65 | $23.68 | $21.61 | 750 |
2018-10-01 | $24.22 | $24.22 | $24.18 | $24.18 | $22.06 | 382 |
2018-09-28 | $24.09 | $24.09 | $24.09 | $24.09 | $21.98 | 4 |
2018-09-27 | $24.09 | $24.09 | $24.09 | $24.09 | $21.98 | 0 |
2018-09-26 | $24.09 | $24.09 | $24.09 | $24.09 | $21.98 | 0 |
2018-09-25 | $24.06 | $24.09 | $24.06 | $24.09 | $21.98 | 1,283 |
2018-09-24 | $23.83 | $23.83 | $23.83 | $23.83 | $21.74 | 35 |
2018-09-21 | $23.83 | $23.83 | $23.83 | $23.83 | $21.74 | 0 |
2018-09-20 | $23.83 | $23.83 | $23.83 | $23.83 | $21.74 | 31 |
2018-09-19 | $23.80 | $23.84 | $23.80 | $23.83 | $21.74 | 1,879 |
2018-09-18 | $23.05 | $23.05 | $23.05 | $23.05 | $21.03 | 457 |
2018-09-17 | $23.05 | $23.05 | $23.05 | $23.05 | $21.03 | 0 |
2018-09-14 | $23.05 | $23.05 | $23.05 | $23.05 | $21.03 | 1 |
2018-09-13 | $23.05 | $23.05 | $23.05 | $23.05 | $21.03 | 4 |
2018-09-12 | $23.05 | $23.05 | $23.05 | $23.05 | $21.03 | 1,100 |
2018-09-11 | $23.50 | $23.50 | $23.50 | $23.50 | $21.44 | 0 |
2018-09-10 | $23.50 | $23.50 | $23.50 | $23.50 | $21.44 | 0 |
2018-09-07 | $23.50 | $23.50 | $23.50 | $23.50 | $21.44 | 0 |
2018-09-06 | $23.50 | $23.50 | $23.50 | $23.50 | $21.44 | 0 |
2018-09-05 | $23.50 | $23.50 | $23.50 | $23.50 | $21.44 | 200 |
2018-09-04 | $24.05 | $24.05 | $24.05 | $24.05 | $21.94 | 0 |
2018-08-31 | $24.05 | $24.05 | $24.05 | $24.05 | $21.94 | 0 |
2018-08-30 | $24.05 | $24.05 | $24.05 | $24.05 | $21.94 | 200 |
2018-08-29 | $24.68 | $24.68 | $24.68 | $24.68 | $22.52 | 710 |
2018-08-28 | $24.72 | $24.72 | $24.71 | $24.71 | $22.55 | 1,400 |
2018-08-27 | $24.30 | $24.30 | $24.30 | $24.30 | $22.17 | 6 |
2018-08-24 | $24.30 | $24.30 | $24.30 | $24.30 | $22.17 | 1,000 |
2018-08-23 | $24.21 | $24.21 | $24.21 | $24.21 | $22.09 | 0 |
2018-08-22 | $24.21 | $24.21 | $24.21 | $24.21 | $22.09 | 16,700 |
2018-08-21 | $24.25 | $24.25 | $24.25 | $24.25 | $22.13 | 1,000 |
2018-08-20 | $23.63 | $23.71 | $23.63 | $23.71 | $21.63 | 541 |
2018-08-17 | $23.70 | $23.70 | $23.70 | $23.70 | $21.62 | 2,000 |
2018-08-16 | $23.42 | $23.42 | $23.42 | $23.42 | $21.37 | 50,000 |
2018-08-15 | $24.91 | $24.91 | $24.91 | $24.91 | $22.73 | 0 |
2018-08-14 | $24.91 | $24.91 | $24.91 | $24.91 | $22.73 | 99 |
2018-08-13 | $24.91 | $24.91 | $24.91 | $24.91 | $22.73 | 0 |
2018-08-10 | $24.91 | $24.91 | $24.91 | $24.91 | $22.73 | 0 |
2018-08-09 | $24.91 | $24.91 | $24.91 | $24.91 | $22.73 | 0 |
2018-08-08 | $24.91 | $24.91 | $24.91 | $24.91 | $22.73 | 0 |
2018-08-07 | $24.91 | $24.91 | $24.91 | $24.91 | $22.73 | 322 |
2018-08-06 | $24.91 | $24.91 | $24.91 | $24.91 | $22.73 | 100 |
2018-08-03 | $24.91 | $24.91 | $24.91 | $24.91 | $22.73 | 0 |
2018-08-02 | $24.91 | $24.91 | $24.91 | $24.91 | $22.73 | 3 |
2018-08-01 | $24.90 | $24.91 | $24.90 | $24.91 | $22.73 | 1,000 |
2018-07-31 | $25.41 | $25.41 | $25.35 | $25.35 | $23.13 | 269 |
2018-07-30 | $25.58 | $25.58 | $25.58 | $25.58 | $23.34 | 0 |
2018-07-27 | $25.58 | $25.58 | $25.58 | $25.58 | $23.34 | 0 |
2018-07-26 | $25.58 | $25.58 | $25.58 | $25.58 | $23.34 | 0 |
2018-07-25 | $25.58 | $25.58 | $25.58 | $25.58 | $23.34 | 153 |
2018-07-24 | $24.92 | $24.92 | $24.92 | $24.92 | $22.73 | 10 |
2018-07-23 | $24.92 | $24.92 | $24.92 | $24.92 | $22.73 | 149 |
2018-07-20 | $24.60 | $24.60 | $24.60 | $24.60 | $22.44 | 10 |
2018-07-19 | $24.60 | $24.60 | $24.60 | $24.60 | $22.44 | 535 |
2018-07-18 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 0 |
2018-07-17 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 5 |
2018-07-16 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 0 |
2018-07-13 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 99 |
2018-07-12 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 0 |
2018-07-11 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 0 |
2018-07-10 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 0 |
2018-07-09 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 0 |
2018-07-06 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 0 |
2018-07-05 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 2 |
2018-07-03 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 0 |
2018-07-02 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 0 |
2018-06-29 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 31 |
2018-06-28 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 0 |
2018-06-27 | $24.27 | $24.27 | $24.27 | $24.27 | $22.14 | 100 |
2018-06-26 | $24.75 | $24.75 | $24.75 | $24.75 | $22.58 | 0 |
2018-06-25 | $24.75 | $24.76 | $24.75 | $24.75 | $22.58 | 861 |
2018-06-22 | $25.21 | $25.21 | $25.21 | $25.21 | $23.00 | 100 |
2018-06-21 | $25.10 | $25.10 | $25.10 | $25.10 | $22.90 | 0 |
2018-06-20 | $25.10 | $25.10 | $25.10 | $25.10 | $22.90 | 0 |
2018-06-19 | $25.15 | $25.15 | $25.10 | $25.10 | $22.90 | 1,350 |
2018-06-18 | $26.21 | $26.21 | $26.21 | $26.21 | $23.91 | 0 |
2018-06-15 | $26.21 | $26.21 | $26.21 | $26.21 | $23.91 | 0 |
2018-06-14 | $26.21 | $26.21 | $26.21 | $26.21 | $23.91 | 0 |
2018-06-13 | $26.21 | $26.21 | $26.21 | $26.21 | $23.91 | 0 |
2018-06-12 | $26.21 | $26.21 | $26.21 | $26.21 | $23.91 | 3 |
2018-06-11 | $26.21 | $26.21 | $26.21 | $26.21 | $23.91 | 0 |
2018-06-08 | $26.21 | $26.21 | $26.21 | $26.21 | $23.91 | 1 |
2018-06-07 | $26.21 | $26.21 | $26.21 | $26.21 | $23.91 | 0 |
2018-06-06 | $26.24 | $26.24 | $26.21 | $26.21 | $23.91 | 200 |
2018-06-05 | $25.69 | $25.69 | $25.69 | $25.69 | $23.44 | 0 |
2018-06-04 | $25.69 | $25.69 | $25.69 | $25.69 | $23.44 | 0 |
2018-06-01 | $25.69 | $25.69 | $25.69 | $25.69 | $23.44 | 0 |
2018-05-31 | $25.69 | $25.69 | $25.69 | $25.69 | $23.44 | 5 |
2018-05-30 | $25.69 | $25.69 | $25.69 | $25.69 | $23.44 | 0 |
2018-05-29 | $25.69 | $25.69 | $25.69 | $25.69 | $23.44 | 252 |
2018-05-25 | $26.01 | $26.01 | $26.01 | $26.01 | $23.73 | 0 |
2018-05-24 | $26.01 | $26.01 | $26.01 | $26.01 | $23.73 | 6 |
2018-05-23 | $26.25 | $26.25 | $26.25 | $26.25 | $23.95 | 0 |
2018-05-22 | $26.27 | $26.27 | $26.23 | $26.25 | $23.95 | 600 |
2018-05-21 | $26.24 | $26.25 | $26.24 | $26.25 | $23.95 | 290 |
2018-05-18 | $26.08 | $26.08 | $26.08 | $26.08 | $23.80 | 0 |
2018-05-17 | $26.08 | $26.08 | $26.08 | $26.08 | $23.80 | 0 |
2018-05-16 | $26.08 | $26.08 | $26.08 | $26.08 | $23.80 | 1 |
2018-05-15 | $26.08 | $26.08 | $26.08 | $26.08 | $23.80 | 2 |
2018-05-14 | $26.08 | $26.08 | $26.08 | $26.08 | $23.80 | 20 |
2018-05-11 | $26.08 | $26.08 | $26.08 | $26.08 | $23.80 | 0 |
2018-05-10 | $26.08 | $26.08 | $26.08 | $26.08 | $23.80 | 51 |
2018-05-09 | $26.08 | $26.08 | $26.08 | $26.08 | $23.80 | 0 |
2018-05-08 | $26.08 | $26.08 | $26.08 | $26.08 | $23.80 | 0 |
2018-05-07 | $26.08 | $26.08 | $26.08 | $26.08 | $23.80 | 1 |
2018-05-04 | $26.08 | $26.08 | $26.08 | $26.08 | $23.80 | 0 |
2018-05-03 | $26.08 | $26.08 | $26.08 | $26.08 | $23.80 | 474 |
2018-05-02 | $26.44 | $26.44 | $26.44 | $26.44 | $24.13 | 300 |
2018-05-01 | $26.63 | $26.63 | $26.63 | $26.63 | $24.30 | 0 |
2018-04-30 | $26.63 | $26.63 | $26.63 | $26.63 | $24.30 | 179 |
2018-04-27 | $26.41 | $26.41 | $26.41 | $26.41 | $24.10 | 52 |
2018-04-26 | $26.41 | $26.41 | $26.41 | $26.41 | $24.10 | 0 |
2018-04-25 | $26.41 | $26.41 | $26.41 | $26.41 | $24.10 | 208 |
2018-04-24 | $26.88 | $26.88 | $26.75 | $26.75 | $24.41 | 710 |
2018-04-23 | $26.79 | $26.79 | $26.65 | $26.65 | $24.32 | 499 |
2018-04-20 | $27.12 | $27.12 | $27.12 | $27.12 | $24.75 | 0 |
2018-04-19 | $27.12 | $27.12 | $27.12 | $27.12 | $24.75 | 0 |
2018-04-18 | $27.12 | $27.12 | $27.12 | $27.12 | $24.75 | 369 |
2018-04-17 | $27.07 | $27.07 | $27.07 | $27.07 | $24.70 | 81 |
2018-04-16 | $27.07 | $27.07 | $27.07 | $27.07 | $24.70 | 0 |
2018-04-13 | $27.07 | $27.07 | $27.07 | $27.07 | $24.70 | 38 |
2018-04-12 | $27.07 | $27.07 | $27.07 | $27.07 | $24.70 | 24 |
2018-04-11 | $27.07 | $27.07 | $27.07 | $27.07 | $24.70 | 2 |
2018-04-10 | $27.07 | $27.07 | $27.07 | $27.07 | $24.70 | 3 |
2018-04-09 | $26.82 | $26.82 | $26.82 | $26.82 | $24.47 | 0 |
2018-04-06 | $26.82 | $26.82 | $26.82 | $26.82 | $24.47 | 0 |
2018-04-05 | $26.82 | $26.82 | $26.82 | $26.82 | $24.47 | 0 |
2018-04-04 | $26.82 | $26.82 | $26.82 | $26.82 | $24.47 | 0 |
2018-04-03 | $26.82 | $26.82 | $26.82 | $26.82 | $24.47 | 1 |
2018-04-02 | $26.82 | $26.82 | $26.82 | $26.82 | $24.47 | 0 |
2018-03-29 | $26.82 | $26.82 | $26.82 | $26.82 | $24.47 | 0 |
2018-03-28 | $26.82 | $26.82 | $26.82 | $26.82 | $24.47 | 170 |
2018-03-27 | $27.38 | $27.38 | $27.38 | $27.38 | $24.98 | 4 |
2018-03-26 | $27.44 | $27.44 | $27.44 | $27.44 | $25.04 | 47 |
2018-03-23 | $28.34 | $28.34 | $28.34 | $28.34 | $25.86 | 0 |
2018-03-22 | $28.34 | $28.34 | $28.34 | $28.34 | $25.86 | 0 |
2018-03-21 | $28.34 | $28.34 | $28.34 | $28.34 | $25.86 | 0 |
2018-03-20 | $28.34 | $28.34 | $28.34 | $28.34 | $25.86 | 41 |
2018-03-19 | $28.34 | $28.34 | $28.34 | $28.34 | $25.86 | 0 |
2018-03-16 | $28.34 | $28.34 | $28.34 | $28.34 | $25.86 | 0 |
2018-03-15 | $28.34 | $28.34 | $28.34 | $28.34 | $25.86 | 0 |
2018-03-14 | $28.34 | $28.34 | $28.34 | $28.34 | $25.86 | 0 |
2018-03-13 | $28.34 | $28.34 | $28.34 | $28.34 | $25.86 | 48 |
2018-03-12 | $28.34 | $28.34 | $28.34 | $28.34 | $25.86 | 100 |
2018-03-09 | $27.95 | $27.95 | $27.95 | $27.95 | $25.50 | 50 |
2018-03-08 | $27.86 | $27.86 | $27.86 | $27.86 | $25.42 | 1 |
2018-03-07 | $27.86 | $27.86 | $27.86 | $27.86 | $25.42 | 50 |
2018-03-06 | $27.86 | $27.86 | $27.86 | $27.86 | $25.42 | 111 |
2018-03-05 | $27.40 | $27.40 | $27.40 | $27.40 | $25.00 | 1 |
2018-03-02 | $27.89 | $27.89 | $27.89 | $27.89 | $25.45 | 0 |
2018-03-01 | $27.89 | $27.89 | $27.89 | $27.89 | $25.45 | 1 |
2018-02-28 | $28.56 | $28.56 | $28.56 | $28.56 | $26.06 | 0 |
2018-02-27 | $28.56 | $28.56 | $28.56 | $28.56 | $26.06 | 0 |
2018-02-26 | $28.56 | $28.56 | $28.56 | $28.56 | $26.06 | 100 |
2018-02-23 | $28.43 | $28.43 | $28.43 | $28.43 | $25.94 | 100 |
2018-02-22 | $28.53 | $28.53 | $28.53 | $28.53 | $26.03 | 0 |
2018-02-21 | $28.53 | $28.53 | $28.53 | $28.53 | $26.03 | 170 |
2018-02-20 | $27.83 | $28.11 | $27.83 | $27.97 | $25.52 | 4,895 |
2018-02-16 | $28.40 | $28.40 | $28.40 | $28.40 | $25.91 | 0 |
2018-02-15 | $28.37 | $28.40 | $28.37 | $28.40 | $25.91 | 656 |
2018-02-14 | $27.51 | $27.51 | $27.51 | $27.51 | $25.10 | 0 |
2018-02-13 | $27.51 | $27.51 | $27.51 | $27.51 | $25.10 | 180 |
2018-02-12 | $27.49 | $27.49 | $27.49 | $27.49 | $25.08 | 111 |
2018-02-09 | $27.65 | $27.65 | $27.65 | $27.65 | $25.22 | 75 |
2018-02-08 | $27.65 | $27.65 | $27.65 | $27.65 | $25.22 | 306 |
2018-02-07 | $28.50 | $28.50 | $28.50 | $28.50 | $26.00 | 0 |
2018-02-06 | $28.50 | $28.50 | $28.50 | $28.50 | $26.00 | 215 |
2018-02-05 | $29.69 | $29.69 | $29.69 | $29.69 | $27.09 | 0 |
2018-02-02 | $29.69 | $29.69 | $29.69 | $29.69 | $27.09 | 2 |
2018-02-01 | $29.69 | $29.69 | $29.69 | $29.69 | $27.09 | 6 |
2018-01-31 | $29.69 | $29.69 | $29.69 | $29.69 | $27.09 | 18 |
2018-01-30 | $29.69 | $29.69 | $29.69 | $29.69 | $27.09 | 0 |
2018-01-29 | $29.69 | $29.69 | $29.69 | $29.69 | $27.09 | 100 |
2018-01-26 | $29.85 | $29.85 | $29.85 | $29.85 | $27.23 | 1 |
2018-01-25 | $29.68 | $29.68 | $29.68 | $29.68 | $27.08 | 61 |
2018-01-24 | $29.67 | $29.67 | $29.67 | $29.67 | $27.07 | 1 |
2018-01-23 | $29.13 | $29.13 | $29.13 | $29.13 | $26.58 | 45 |
2018-01-22 | $29.13 | $29.13 | $29.13 | $29.13 | $26.58 | 1 |
2018-01-19 | $28.99 | $28.99 | $28.99 | $28.99 | $26.45 | 225 |
2018-01-18 | $28.46 | $28.46 | $28.46 | $28.46 | $25.97 | 0 |
2018-01-17 | $28.46 | $28.46 | $28.46 | $28.46 | $25.97 | 0 |
2018-01-16 | $28.46 | $28.46 | $28.46 | $28.46 | $25.97 | 0 |
2018-01-12 | $28.46 | $28.46 | $28.46 | $28.46 | $25.97 | 259 |
2018-01-11 | $28.05 | $28.05 | $28.05 | $28.05 | $25.59 | 26 |
2018-01-10 | $28.05 | $28.05 | $28.05 | $28.05 | $25.59 | 0 |
2018-01-09 | $28.05 | $28.05 | $28.05 | $28.05 | $25.59 | 0 |
2018-01-08 | $28.05 | $28.05 | $28.05 | $28.05 | $25.59 | 174 |
2018-01-05 | $27.92 | $27.92 | $27.92 | $27.92 | $25.47 | 200 |
2018-01-04 | $27.81 | $27.81 | $27.81 | $27.81 | $25.37 | 228 |
2018-01-03 | $27.59 | $27.59 | $27.59 | $27.59 | $25.17 | 120 |
2018-01-02 | $27.35 | $27.35 | $27.35 | $27.35 | $24.95 | 1 |
2017-12-29 | $27.04 | $27.04 | $27.04 | $27.04 | $24.67 | 1 |
2017-12-28 | $26.83 | $26.83 | $26.83 | $26.83 | $24.48 | 135 |
2017-12-27 | $26.60 | $26.60 | $26.60 | $26.60 | $24.27 | 16 |
2017-12-26 | $26.60 | $26.60 | $26.60 | $26.60 | $24.27 | 0 |
2017-12-22 | $26.60 | $26.60 | $26.60 | $26.60 | $24.27 | 0 |
2017-12-21 | $26.57 | $26.60 | $26.57 | $26.60 | $24.27 | 211 |
2017-12-20 | $26.21 | $26.21 | $26.21 | $26.21 | $23.92 | 0 |
2017-12-19 | $26.21 | $26.21 | $26.21 | $26.21 | $23.92 | 50 |
2017-12-18 | $26.54 | $26.54 | $26.54 | $26.54 | $23.92 | 203 |
2017-12-15 | $26.37 | $26.37 | $26.37 | $26.37 | $23.76 | 4 |
2017-12-14 | $26.37 | $26.37 | $26.37 | $26.37 | $23.76 | 0 |
2017-12-13 | $26.37 | $26.37 | $26.37 | $26.37 | $23.76 | 0 |
2017-12-12 | $26.37 | $26.37 | $26.37 | $26.37 | $23.76 | 0 |
2017-12-11 | $26.37 | $26.37 | $26.37 | $26.37 | $23.76 | 0 |
2017-12-08 | $26.37 | $26.37 | $26.37 | $26.37 | $23.76 | 1 |
2017-12-07 | $26.34 | $26.34 | $26.34 | $26.34 | $23.74 | 0 |
2017-12-06 | $26.34 | $26.34 | $26.34 | $26.34 | $23.74 | 0 |
2017-12-05 | $26.31 | $26.34 | $26.31 | $26.34 | $23.74 | 323 |
2017-12-04 | $26.74 | $26.74 | $26.74 | $26.74 | $24.09 | 10 |
2017-12-01 | $26.74 | $26.74 | $26.74 | $26.74 | $24.09 | 90 |
2017-11-30 | $26.74 | $26.74 | $26.74 | $26.74 | $24.09 | 0 |
2017-11-29 | $26.74 | $26.74 | $26.74 | $26.74 | $24.09 | 0 |
2017-11-28 | $26.74 | $26.74 | $26.74 | $26.74 | $24.09 | 0 |
2017-11-27 | $26.73 | $26.74 | $26.73 | $26.74 | $24.09 | 1,448 |
2017-11-24 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-11-22 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-11-21 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-11-20 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 50 |
2017-11-17 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-11-16 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 132 |
2017-11-15 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-11-14 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-11-13 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 2 |
2017-11-10 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-11-09 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-11-08 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-11-07 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 16 |
2017-11-06 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-11-03 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-11-02 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-11-01 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-10-31 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-10-30 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-10-27 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-10-26 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 1 |
2017-10-25 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 0 |
2017-10-24 | $26.22 | $26.22 | $26.22 | $26.22 | $23.63 | 101 |
2017-10-23 | $26.72 | $26.72 | $26.72 | $26.72 | $24.08 | 86 |
2017-10-20 | $26.72 | $26.72 | $26.72 | $26.72 | $24.08 | 4 |
2017-10-19 | $26.72 | $26.72 | $26.72 | $26.72 | $24.08 | 0 |
2017-10-18 | $26.72 | $26.72 | $26.72 | $26.72 | $24.08 | 0 |
2017-10-17 | $26.72 | $26.72 | $26.72 | $26.72 | $24.08 | 10 |
2017-10-16 | $26.72 | $26.72 | $26.72 | $26.72 | $24.08 | 0 |
2017-10-13 | $26.72 | $26.72 | $26.72 | $26.72 | $24.08 | 217 |
2017-10-12 | $26.26 | $26.26 | $26.26 | $26.26 | $23.66 | 42 |
2017-10-11 | $26.26 | $26.26 | $26.26 | $26.26 | $23.66 | 1 |
2017-10-10 | $26.32 | $26.32 | $26.32 | $26.32 | $23.72 | 5 |
2017-10-09 | $26.32 | $26.32 | $26.32 | $26.32 | $23.72 | 0 |
2017-10-06 | $26.34 | $26.34 | $26.32 | $26.32 | $23.72 | 300 |
2017-10-05 | $26.35 | $26.35 | $26.35 | $26.35 | $23.75 | 225 |
2017-10-04 | $25.98 | $25.98 | $25.98 | $25.98 | $23.41 | 0 |
2017-10-03 | $25.98 | $25.98 | $25.98 | $25.98 | $23.41 | 0 |
2017-10-02 | $25.95 | $26.06 | $25.95 | $25.98 | $23.41 | 402 |
2017-09-29 | $26.37 | $26.37 | $26.37 | $26.37 | $23.77 | 0 |
2017-09-28 | $26.37 | $26.37 | $26.37 | $26.37 | $23.77 | 0 |
2017-09-27 | $26.37 | $26.37 | $26.37 | $26.37 | $23.77 | 0 |
2017-09-26 | $26.37 | $26.37 | $26.37 | $26.37 | $23.77 | 0 |
2017-09-25 | $26.37 | $26.37 | $26.37 | $26.37 | $23.77 | 2 |
2017-09-22 | $26.37 | $26.37 | $26.37 | $26.37 | $23.77 | 1 |
2017-09-21 | $26.37 | $26.37 | $26.37 | $26.37 | $23.77 | 26 |
2017-09-20 | $26.37 | $26.37 | $26.37 | $26.37 | $23.77 | 658 |
2017-09-19 | $26.34 | $26.34 | $26.34 | $26.34 | $23.74 | 349 |
2017-09-18 | $26.39 | $26.39 | $26.39 | $26.39 | $23.78 | 298 |
2017-09-15 | $26.25 | $26.25 | $26.25 | $26.25 | $23.66 | 150 |
2017-09-14 | $26.24 | $26.24 | $26.24 | $26.24 | $23.64 | 0 |
2017-09-13 | $26.15 | $26.24 | $26.15 | $26.24 | $23.64 | 702 |
2017-09-12 | $26.34 | $26.34 | $26.34 | $26.34 | $23.74 | 59 |
2017-09-11 | $26.10 | $26.10 | $26.10 | $26.10 | $23.52 | 20 |
2017-09-08 | $25.85 | $25.85 | $25.85 | $25.85 | $23.30 | 0 |
2017-09-07 | $25.85 | $25.85 | $25.85 | $25.85 | $23.30 | 0 |
2017-09-06 | $25.85 | $25.85 | $25.85 | $25.85 | $23.30 | 1 |
2017-09-05 | $25.85 | $25.85 | $25.85 | $25.85 | $23.30 | 499 |
2017-09-01 | $26.10 | $26.10 | $26.10 | $26.10 | $23.52 | 53 |
2017-08-31 | $25.77 | $25.77 | $25.77 | $25.77 | $23.22 | 0 |
2017-08-30 | $25.77 | $25.77 | $25.77 | $25.77 | $23.22 | 0 |
2017-08-29 | $25.77 | $25.77 | $25.77 | $25.77 | $23.22 | 464 |
2017-08-28 | $25.50 | $25.50 | $25.50 | $25.50 | $22.98 | 2 |
2017-08-25 | $25.50 | $25.50 | $25.50 | $25.50 | $22.98 | 228 |
2017-08-24 | $25.50 | $25.50 | $25.50 | $25.50 | $22.98 | 8 |
2017-08-23 | $25.50 | $25.50 | $25.50 | $25.50 | $22.98 | 0 |
2017-08-22 | $25.37 | $25.51 | $25.37 | $25.50 | $22.98 | 1,531 |
2017-08-21 | $25.16 | $25.16 | $25.16 | $25.16 | $22.67 | 0 |
2017-08-18 | $25.16 | $25.16 | $25.16 | $25.16 | $22.67 | 47 |
2017-08-17 | $25.16 | $25.16 | $25.16 | $25.16 | $22.67 | 8 |
2017-08-16 | $25.16 | $25.16 | $25.16 | $25.16 | $22.67 | 0 |
2017-08-15 | $25.16 | $25.16 | $25.16 | $25.16 | $22.67 | 0 |
2017-08-14 | $25.16 | $25.16 | $25.16 | $25.16 | $22.67 | 6,780 |
2017-08-11 | $25.28 | $25.28 | $25.28 | $25.28 | $22.78 | 0 |
2017-08-10 | $25.28 | $25.28 | $25.28 | $25.28 | $22.78 | 5 |
2017-08-09 | $25.55 | $25.55 | $25.55 | $25.55 | $23.02 | 0 |
2017-08-08 | $25.55 | $25.55 | $25.55 | $25.55 | $23.02 | 263 |
2017-08-07 | $25.47 | $25.47 | $25.47 | $25.47 | $22.95 | 415 |
2017-08-04 | $25.35 | $25.35 | $25.35 | $25.35 | $22.84 | 55 |
2017-08-03 | $25.42 | $25.42 | $25.42 | $25.42 | $22.91 | 35 |
2017-08-02 | $25.42 | $25.42 | $25.42 | $25.42 | $22.91 | 594 |
2017-08-01 | $24.98 | $24.98 | $24.98 | $24.98 | $22.51 | 0 |
2017-07-31 | $24.98 | $24.98 | $24.98 | $24.98 | $22.51 | 0 |
2017-07-28 | $24.98 | $24.98 | $24.98 | $24.98 | $22.51 | 0 |
2017-07-27 | $24.98 | $24.98 | $24.98 | $24.98 | $22.51 | 2 |
2017-07-26 | $24.98 | $24.98 | $24.98 | $24.98 | $22.51 | 0 |
2017-07-25 | $24.98 | $24.98 | $24.98 | $24.98 | $22.51 | 0 |
2017-07-24 | $24.98 | $24.98 | $24.98 | $24.98 | $22.51 | 100 |
2017-07-21 | $25.01 | $25.01 | $25.01 | $25.01 | $22.54 | 0 |
2017-07-20 | $25.01 | $25.01 | $25.01 | $25.01 | $22.54 | 0 |
2017-07-19 | $25.05 | $25.05 | $25.00 | $25.01 | $22.54 | 556 |
2017-07-18 | $24.68 | $24.68 | $24.68 | $24.68 | $22.25 | 0 |
2017-07-17 | $24.67 | $24.68 | $24.67 | $24.68 | $22.25 | 571 |
2017-07-14 | $24.44 | $24.44 | $24.44 | $24.44 | $22.03 | 82 |
2017-07-13 | $24.44 | $24.44 | $24.44 | $24.44 | $22.03 | 106 |
2017-07-12 | $24.41 | $24.44 | $24.41 | $24.44 | $22.03 | 203 |
2017-07-11 | $23.84 | $23.84 | $23.84 | $23.84 | $21.48 | 1 |
2017-07-10 | $23.84 | $23.84 | $23.84 | $23.84 | $21.48 | 38 |
2017-07-07 | $23.81 | $23.84 | $23.81 | $23.84 | $21.48 | 622 |
2017-07-06 | $24.08 | $24.78 | $24.08 | $24.78 | $22.33 | 862 |
2017-07-05 | $23.95 | $23.98 | $23.95 | $23.98 | $21.61 | 552 |
2017-07-03 | $23.88 | $23.88 | $23.88 | $23.88 | $21.52 | 0 |
2017-06-30 | $23.88 | $23.88 | $23.88 | $23.88 | $21.52 | 315 |
2017-06-29 | $23.99 | $23.99 | $23.99 | $23.99 | $21.62 | 253 |
2017-06-28 | $23.91 | $23.94 | $23.91 | $23.94 | $21.57 | 500 |
2017-06-27 | $23.80 | $23.80 | $23.80 | $23.80 | $21.45 | 41 |
2017-06-26 | $23.80 | $23.80 | $23.80 | $23.80 | $21.45 | 0 |
2017-06-23 | $23.80 | $23.80 | $23.80 | $23.80 | $21.45 | 0 |
2017-06-22 | $23.80 | $23.80 | $23.80 | $23.80 | $21.45 | 0 |
2017-06-21 | $23.80 | $23.80 | $23.80 | $23.80 | $21.45 | 50 |
2017-06-20 | $23.80 | $23.80 | $23.80 | $23.80 | $21.45 | 0 |
2017-06-19 | $23.80 | $23.80 | $23.80 | $23.80 | $21.45 | 0 |
2017-06-16 | $23.80 | $23.80 | $23.80 | $23.80 | $21.45 | 0 |
2017-06-15 | $23.80 | $23.80 | $23.80 | $23.80 | $21.45 | 0 |
2017-06-14 | $23.80 | $23.80 | $23.80 | $23.80 | $21.45 | 0 |
2017-06-13 | $23.80 | $23.80 | $23.80 | $23.80 | $21.45 | 0 |
2017-06-12 | $23.80 | $23.80 | $23.80 | $23.80 | $21.45 | 500 |
2017-06-09 | $23.75 | $23.75 | $23.75 | $23.75 | $21.40 | 12 |
2017-06-08 | $23.75 | $23.75 | $23.75 | $23.75 | $21.40 | 35 |
2017-06-07 | $23.75 | $23.75 | $23.75 | $23.75 | $21.40 | 0 |
2017-06-06 | $23.75 | $23.75 | $23.75 | $23.75 | $21.40 | 160 |
2017-06-05 | $23.75 | $23.75 | $23.75 | $23.75 | $21.40 | 35 |
2017-06-02 | $23.75 | $23.75 | $23.75 | $23.75 | $21.40 | 135 |
2017-06-01 | $23.69 | $23.69 | $23.69 | $23.69 | $21.35 | 106 |
2017-05-31 | $23.75 | $23.75 | $23.75 | $23.75 | $21.40 | 182 |
2017-05-30 | $23.75 | $23.75 | $23.75 | $23.75 | $21.40 | 42 |
2017-05-26 | $23.75 | $23.75 | $23.75 | $23.75 | $21.40 | 0 |
2017-05-25 | $23.75 | $23.75 | $23.75 | $23.75 | $21.40 | 19 |
2017-05-24 | $23.43 | $23.50 | $23.42 | $23.50 | $21.18 | 1,069 |
2017-05-23 | $23.48 | $23.48 | $23.48 | $23.48 | $21.16 | 1 |
2017-05-22 | $23.34 | $23.36 | $23.34 | $23.36 | $21.05 | 504 |
2017-05-19 | $22.85 | $22.85 | $22.85 | $22.85 | $20.59 | 0 |
2017-05-18 | $22.87 | $22.87 | $22.85 | $22.85 | $20.59 | 355 |
2017-05-17 | $23.35 | $23.36 | $23.35 | $23.36 | $21.05 | 320 |
2017-05-16 | $23.72 | $23.72 | $23.71 | $23.72 | $21.38 | 1,145 |
2017-05-15 | $23.61 | $23.61 | $23.61 | $23.61 | $21.28 | 31 |
2017-05-12 | $23.30 | $23.30 | $23.30 | $23.30 | $21.00 | 10 |
2017-05-11 | $23.30 | $23.30 | $23.30 | $23.30 | $21.00 | 39 |
2017-05-10 | $23.26 | $23.26 | $23.13 | $23.19 | $20.90 | 1,677 |
2017-05-09 | $23.13 | $23.13 | $23.06 | $23.06 | $20.78 | 1,161 |
2017-05-08 | $22.93 | $22.93 | $22.87 | $22.87 | $20.61 | 1,264 |
2017-05-05 | $22.85 | $22.95 | $22.78 | $22.95 | $20.68 | 4,500 |
2017-05-04 | $22.99 | $22.99 | $22.79 | $22.79 | $20.54 | 759 |
2017-05-03 | $22.98 | $22.98 | $22.98 | $22.98 | $20.71 | 607 |
2017-05-02 | $23.06 | $23.08 | $23.06 | $23.07 | $20.79 | 448 |
2017-05-01 | $22.96 | $23.00 | $22.96 | $23.00 | $20.73 | 608 |
2017-04-28 | $22.96 | $22.96 | $22.90 | $22.90 | $20.64 | 1,200 |
2017-04-27 | $22.82 | $22.82 | $22.82 | $22.82 | $20.56 | 2 |
2017-04-26 | $22.82 | $22.82 | $22.82 | $22.82 | $20.56 | 0 |
2017-04-25 | $22.82 | $22.82 | $22.82 | $22.82 | $20.56 | 0 |
2017-04-24 | $22.82 | $22.82 | $22.82 | $22.82 | $20.56 | 0 |
2017-04-21 | $22.82 | $22.82 | $22.82 | $22.82 | $20.56 | 0 |
2017-04-20 | $22.82 | $22.82 | $22.82 | $22.82 | $20.56 | 0 |
2017-04-19 | $22.82 | $22.82 | $22.82 | $22.82 | $20.56 | 0 |
2017-04-18 | $22.82 | $22.82 | $22.82 | $22.82 | $20.56 | 0 |
2017-04-17 | $22.82 | $22.82 | $22.82 | $22.82 | $20.56 | 0 |
2017-04-13 | $22.82 | $22.82 | $22.82 | $22.82 | $20.56 | 0 |
2017-04-12 | $22.82 | $22.82 | $22.82 | $22.82 | $20.56 | 0 |
2017-04-11 | $22.82 | $22.82 | $22.82 | $22.82 | $20.56 | 1 |
2017-04-10 | $22.82 | $22.85 | $22.81 | $22.82 | $20.56 | 409 |
2017-04-07 | $23.07 | $23.07 | $23.07 | $23.07 | $20.79 | 0 |
2017-04-06 | $23.07 | $23.07 | $23.07 | $23.07 | $20.79 | 0 |
2017-04-05 | $23.07 | $23.07 | $23.07 | $23.07 | $20.79 | 180 |
2017-04-04 | $22.75 | $22.75 | $22.75 | $22.75 | $20.50 | 0 |
2017-04-03 | $22.75 | $22.75 | $22.75 | $22.75 | $20.50 | 0 |
2017-03-31 | $22.75 | $22.75 | $22.75 | $22.75 | $20.50 | 500 |
2017-03-30 | $22.78 | $22.78 | $22.78 | $22.78 | $20.53 | 0 |
2017-03-29 | $22.78 | $22.78 | $22.78 | $22.78 | $20.53 | 0 |
2017-03-28 | $22.78 | $22.78 | $22.78 | $22.78 | $20.53 | 0 |
2017-03-27 | $22.78 | $22.78 | $22.78 | $22.78 | $20.53 | 0 |
2017-03-24 | $22.78 | $22.78 | $22.78 | $22.78 | $20.53 | 0 |
2017-03-23 | $22.78 | $22.78 | $22.78 | $22.78 | $20.53 | 0 |
2017-03-22 | $22.78 | $22.78 | $22.78 | $22.78 | $20.53 | 1 |
2017-03-21 | $22.78 | $22.78 | $22.78 | $22.78 | $20.53 | 98 |
2017-03-20 | $22.07 | $22.07 | $22.07 | $22.07 | $19.89 | 0 |
2017-03-17 | $22.07 | $22.07 | $22.07 | $22.07 | $19.89 | 0 |
2017-03-16 | $22.07 | $22.07 | $22.07 | $22.07 | $19.89 | 0 |
2017-03-15 | $22.07 | $22.07 | $22.07 | $22.07 | $19.89 | 0 |
2017-03-14 | $22.07 | $22.07 | $22.07 | $22.07 | $19.89 | 0 |
2017-03-13 | $22.07 | $22.07 | $22.07 | $22.07 | $19.89 | 0 |
2017-03-10 | $22.07 | $22.07 | $22.07 | $22.07 | $19.89 | 101 |
2017-03-09 | $22.18 | $22.18 | $22.18 | $22.18 | $19.99 | 1 |
2017-03-08 | $22.18 | $22.18 | $22.18 | $22.18 | $19.99 | 0 |
2017-03-07 | $22.18 | $22.18 | $22.18 | $22.18 | $19.99 | 0 |
2017-03-06 | $22.18 | $22.18 | $22.18 | $22.18 | $19.99 | 0 |
2017-03-03 | $22.18 | $22.18 | $22.18 | $22.18 | $19.99 | 0 |
2017-03-02 | $22.18 | $22.18 | $22.18 | $22.18 | $19.99 | 300 |
2017-03-01 | $22.10 | $22.10 | $22.10 | $22.10 | $19.92 | 0 |
2017-02-28 | $22.10 | $22.10 | $22.10 | $22.10 | $19.92 | 0 |
2017-02-27 | $22.10 | $22.10 | $22.10 | $22.10 | $19.92 | 1 |
2017-02-24 | $22.10 | $22.10 | $22.10 | $22.10 | $19.92 | 0 |
2017-02-23 | $22.10 | $22.10 | $22.10 | $22.10 | $19.92 | 0 |
2017-02-22 | $22.10 | $22.10 | $22.10 | $22.10 | $19.92 | 0 |
2017-02-21 | $22.10 | $22.10 | $22.10 | $22.10 | $19.92 | 3 |
2017-02-17 | $22.10 | $22.10 | $22.10 | $22.10 | $19.92 | 0 |
2017-02-16 | $22.10 | $22.10 | $22.10 | $22.10 | $19.92 | 0 |
2017-02-15 | $22.10 | $22.10 | $22.10 | $22.10 | $19.92 | 0 |
2017-02-14 | $22.10 | $22.10 | $22.10 | $22.10 | $19.92 | 0 |
2017-02-13 | $22.10 | $22.10 | $22.10 | $22.10 | $19.92 | 0 |
2017-02-10 | $22.10 | $22.10 | $22.10 | $22.10 | $19.92 | 200 |
2017-02-09 | $21.99 | $21.99 | $21.99 | $21.99 | $19.82 | 0 |
2017-02-08 | $21.96 | $21.99 | $21.96 | $21.99 | $19.82 | 200 |
2017-02-07 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-02-06 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-02-03 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 5 |
2017-02-02 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-02-01 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-31 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-30 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-27 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-26 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-25 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-24 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-23 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-20 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-19 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-18 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-17 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-13 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-12 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-11 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-10 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-09 | $21.32 | $21.32 | $21.32 | $21.32 | $19.21 | 0 |
2017-01-06 | $21.28 | $21.32 | $21.28 | $21.32 | $19.21 | 720 |
2017-01-05 | $21.14 | $21.14 | $21.14 | $21.14 | $19.05 | 0 |
2017-01-04 | $21.14 | $21.14 | $21.14 | $21.14 | $19.05 | 2,500 |
2017-01-03 | $21.09 | $21.09 | $21.09 | $21.09 | $19.01 | 2,500 |
2016-12-30 | $20.48 | $20.48 | $20.48 | $20.48 | $18.45 | 0 |
2016-12-29 | $20.48 | $20.48 | $20.48 | $20.48 | $18.45 | 1 |
2016-12-28 | $20.48 | $20.48 | $20.48 | $20.48 | $18.45 | 1 |
2016-12-27 | $20.48 | $20.48 | $20.48 | $20.48 | $18.45 | 8 |
2016-12-23 | $20.44 | $20.48 | $20.44 | $20.48 | $18.45 | 544 |
2016-12-22 | $20.49 | $20.49 | $20.49 | $20.49 | $18.47 | 538 |
2016-12-21 | $20.49 | $20.49 | $20.49 | $20.49 | $18.47 | 0 |
2016-12-20 | $20.42 | $20.94 | $20.42 | $20.49 | $18.47 | 835 |
2016-12-19 | $21.56 | $21.56 | $21.56 | $21.56 | $18.97 | 15 |
2016-12-16 | $21.56 | $21.56 | $21.56 | $21.56 | $18.97 | 0 |
2016-12-15 | $21.56 | $21.56 | $21.56 | $21.56 | $18.97 | 0 |
2016-12-14 | $21.56 | $21.56 | $21.56 | $21.56 | $18.97 | 0 |
2016-12-13 | $21.56 | $21.56 | $21.56 | $21.56 | $18.97 | 0 |
2016-12-12 | $21.56 | $21.56 | $21.56 | $21.56 | $18.97 | 100 |
2016-12-09 | $21.45 | $21.45 | $21.45 | $21.45 | $18.88 | 0 |
2016-12-08 | $21.45 | $21.45 | $21.45 | $21.45 | $18.88 | 0 |
2016-12-07 | $21.45 | $21.45 | $21.45 | $21.45 | $18.88 | 0 |
2016-12-06 | $21.45 | $21.45 | $21.45 | $21.45 | $18.88 | 0 |
2016-12-05 | $21.45 | $21.45 | $21.45 | $21.45 | $18.88 | 100 |
2016-12-02 | $21.42 | $21.42 | $21.42 | $21.42 | $18.85 | 400 |
2016-12-01 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-30 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-29 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-28 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-25 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-23 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-22 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-21 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-18 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-17 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-16 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 1 |
2016-11-15 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-14 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-11 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-10 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-09 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-08 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-07 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-04 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-03 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-02 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-11-01 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-10-31 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 0 |
2016-10-28 | $22.36 | $22.36 | $22.36 | $22.36 | $19.68 | 450 |
2016-10-27 | $22.57 | $22.57 | $22.57 | $22.57 | $19.87 | 1,000 |
2016-10-26 | $22.73 | $22.73 | $22.73 | $22.73 | $20.00 | 0 |
2016-10-25 | $22.73 | $22.73 | $22.73 | $22.73 | $20.00 | 0 |
2016-10-24 | $22.73 | $22.73 | $22.73 | $22.73 | $20.00 | 0 |
2016-10-21 | $22.73 | $22.73 | $22.73 | $22.73 | $20.00 | 500 |
2016-10-20 | $22.71 | $22.71 | $22.71 | $22.71 | $19.98 | 500 |
2016-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 8 |
2016-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-10-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-10-12 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-10-11 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-10-10 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-10-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-10-03 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-29 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-23 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 1 |
2016-09-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-21 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-16 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-12 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-09 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-07 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-06 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-02 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-09-01 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-31 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 1 |
2016-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-16 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-15 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-12 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-11 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-10 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-09 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
2016-08-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 100 |
2016-08-05 | $21.60 | $21.60 | $21.60 | $21.60 | $19.01 | 0 |
2016-08-04 | $21.60 | $21.60 | $21.60 | $21.60 | $19.01 | 0 |
2016-08-03 | $21.60 | $21.60 | $21.60 | $21.60 | $19.01 | 0 |
2016-08-02 | $21.60 | $21.60 | $21.60 | $21.60 | $19.01 | 200 |
2016-08-01 | $21.67 | $21.67 | $21.67 | $21.67 | $19.07 | 200 |
2016-07-29 | $21.41 | $21.41 | $21.41 | $21.41 | $18.84 | 0 |
2016-07-28 | $21.41 | $21.41 | $21.41 | $21.41 | $18.84 | 0 |
2016-07-27 | $21.41 | $21.41 | $21.41 | $21.41 | $18.84 | 0 |
2016-07-26 | $21.41 | $21.41 | $21.41 | $21.41 | $18.84 | 0 |
2016-07-25 | $21.41 | $21.41 | $21.41 | $21.41 | $18.84 | 0 |
2016-07-22 | $21.41 | $21.41 | $21.41 | $21.41 | $18.84 | 0 |
2016-07-21 | $21.41 | $21.41 | $21.41 | $21.41 | $18.84 | 0 |
2016-07-20 | $21.41 | $21.41 | $21.41 | $21.41 | $18.84 | 0 |
2016-07-19 | $21.41 | $21.41 | $21.41 | $21.41 | $18.84 | 0 |
2016-07-18 | $21.41 | $21.41 | $21.41 | $21.41 | $18.84 | 0 |
2016-07-15 | $21.41 | $21.41 | $21.41 | $21.41 | $18.84 | 0 |
2016-07-14 | $21.41 | $21.41 | $21.41 | $21.41 | $18.84 | 0 |
2016-07-13 | $21.41 | $21.41 | $21.41 | $21.41 | $18.84 | 0 |
2016-07-12 | $21.41 | $21.41 | $21.41 | $21.41 | $18.84 | 0 |
2016-07-11 | $21.39 | $21.41 | $21.39 | $21.41 | $18.84 | 200 |
2016-07-08 | $20.64 | $20.64 | $20.64 | $20.64 | $18.16 | 0 |
2016-07-07 | $20.64 | $20.64 | $20.64 | $20.64 | $18.16 | 0 |
2016-07-06 | $20.64 | $20.64 | $20.64 | $20.64 | $18.16 | 0 |
2016-07-05 | $20.64 | $20.64 | $20.64 | $20.64 | $18.16 | 0 |
2016-07-01 | $20.64 | $20.64 | $20.64 | $20.64 | $18.16 | 0 |
2016-06-30 | $20.64 | $20.64 | $20.64 | $20.64 | $18.16 | 13 |
2016-06-29 | $20.64 | $20.64 | $20.64 | $20.64 | $18.16 | 0 |
2016-06-28 | $20.64 | $20.64 | $20.64 | $20.64 | $18.16 | 0 |
2016-06-27 | $20.64 | $20.64 | $20.64 | $20.64 | $18.16 | 0 |
2016-06-24 | $20.64 | $20.64 | $20.64 | $20.64 | $18.16 | 0 |
2016-06-23 | $20.64 | $20.64 | $20.64 | $20.64 | $18.16 | 0 |
2016-06-22 | $20.64 | $20.64 | $20.64 | $20.64 | $18.16 | 13 |
2016-06-21 | $20.64 | $20.64 | $20.64 | $20.64 | $18.16 | 0 |
2016-06-20 | $20.64 | $20.64 | $20.64 | $20.64 | $18.16 | 109 |
2016-06-17 | $21.83 | $21.83 | $21.83 | $21.83 | $19.21 | 0 |
2016-06-16 | $21.83 | $21.83 | $21.83 | $21.83 | $19.21 | 0 |
2016-06-15 | $21.83 | $21.83 | $21.83 | $21.83 | $19.21 | 1 |
2016-06-14 | $21.83 | $21.83 | $21.83 | $21.83 | $18.48 | 0 |
2016-06-13 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-06-10 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-06-09 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-06-08 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-06-07 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-06-06 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-06-03 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-06-02 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-06-01 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-31 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-27 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-26 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-25 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 24 |
2016-05-24 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-23 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-20 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-19 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-18 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-17 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-16 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-13 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-12 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-11 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-10 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-09 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-06 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-05 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-04 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-03 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-05-02 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-04-29 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-04-28 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-04-27 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-04-26 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-04-25 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-04-22 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-04-21 | $22.30 | $22.30 | $22.30 | $22.30 | $18.88 | 0 |
2016-04-20 | $22.31 | $22.31 | $22.30 | $22.30 | $18.88 | 600 |
2016-04-19 | $22.28 | $22.28 | $22.28 | $22.28 | $18.86 | 0 |
2016-04-18 | $22.28 | $22.28 | $22.28 | $22.28 | $18.86 | 0 |
2016-04-15 | $22.28 | $22.28 | $22.28 | $22.28 | $18.86 | 0 |
2016-04-14 | $22.36 | $22.36 | $22.28 | $22.28 | $18.86 | 11,040 |
2016-04-13 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-04-12 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-04-11 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-04-08 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-04-07 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-04-06 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-04-05 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-04-04 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-04-01 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-31 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-30 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-29 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-28 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-24 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-23 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-22 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-21 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-18 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-17 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-16 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-15 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-14 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-11 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-10 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-09 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-08 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-07 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-04 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-03 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-03-02 | $20.27 | $20.34 | $20.19 | $20.19 | $17.09 | 4,560 |
2016-03-01 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-29 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-26 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-25 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-24 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-23 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-22 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-19 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-18 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-17 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-16 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-12 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-11 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-10 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-09 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-08 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-05 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-04 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-03 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-02 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-02-01 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-01-29 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-01-28 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-01-27 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-01-26 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-01-25 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-01-22 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-01-21 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 0 |
2016-01-20 | $18.78 | $18.78 | $18.78 | $18.78 | $15.90 | 100 |
2016-01-19 | $19.49 | $19.49 | $19.49 | $19.49 | $16.50 | 6 |
2016-01-15 | $19.49 | $19.49 | $19.49 | $19.49 | $16.50 | 0 |
2016-01-14 | $19.49 | $19.49 | $19.49 | $19.49 | $16.50 | 0 |
2016-01-13 | $19.51 | $19.51 | $19.49 | $19.49 | $16.50 | 854 |
2016-01-12 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-01-11 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-01-08 | $20.19 | $20.19 | $20.19 | $20.19 | $17.09 | 0 |
2016-01-07 | $20.02 | $20.19 | $20.02 | $20.19 | $17.09 | 3,720 |
2016-01-06 | $21.70 | $21.70 | $21.70 | $21.70 | $18.37 | 0 |
2016-01-05 | $21.70 | $21.70 | $21.70 | $21.70 | $18.37 | 0 |
2016-01-04 | $21.70 | $21.70 | $21.70 | $21.70 | $18.37 | 0 |
2015-12-31 | $21.70 | $21.70 | $21.70 | $21.70 | $18.37 | 0 |
2015-12-30 | $21.52 | $21.70 | $21.50 | $21.70 | $18.37 | 8,002 |
2015-12-29 | $21.62 | $21.62 | $21.62 | $21.62 | $18.30 | 0 |
2015-12-28 | $21.62 | $21.62 | $21.62 | $21.62 | $18.30 | 0 |
2015-12-24 | $21.62 | $21.62 | $21.62 | $21.62 | $18.30 | 0 |
2015-12-23 | $21.62 | $21.62 | $21.62 | $21.62 | $18.30 | 0 |
2015-12-22 | $21.62 | $21.62 | $21.62 | $21.62 | $18.30 | 0 |
2015-12-21 | $21.62 | $21.62 | $21.62 | $21.62 | $18.30 | 2 |
2015-12-18 | $21.62 | $21.62 | $21.62 | $21.62 | $18.30 | 0 |
2015-12-17 | $21.62 | $21.62 | $21.62 | $21.62 | $18.30 | 0 |
2015-12-16 | $21.62 | $21.62 | $21.62 | $21.62 | $18.30 | 100 |
2015-12-15 | $21.32 | $21.44 | $21.32 | $21.43 | $18.14 | 3,000 |
2015-12-14 | $21.56 | $21.56 | $21.56 | $21.56 | $18.25 | 0 |
2015-12-11 | $21.56 | $21.56 | $21.56 | $21.56 | $18.25 | 0 |
2015-12-10 | $21.56 | $21.56 | $21.56 | $21.56 | $18.25 | 0 |
2015-12-09 | $21.56 | $21.56 | $21.56 | $21.56 | $18.25 | 0 |
2015-12-08 | $21.56 | $21.56 | $21.56 | $21.56 | $18.25 | 100 |
2015-12-07 | $22.52 | $22.52 | $22.52 | $22.52 | $19.07 | 0 |
2015-12-04 | $22.52 | $22.52 | $22.52 | $22.52 | $19.07 | 0 |
2015-12-03 | $22.52 | $22.52 | $22.52 | $22.52 | $19.07 | 0 |
2015-12-02 | $22.52 | $22.52 | $22.52 | $22.52 | $19.07 | 1 |
2015-12-01 | $22.52 | $22.52 | $22.52 | $22.52 | $19.07 | 0 |
2015-11-30 | $22.52 | $22.52 | $22.52 | $22.52 | $19.07 | 7 |
2015-11-27 | $22.52 | $22.52 | $22.52 | $22.52 | $19.07 | 0 |
2015-11-25 | $22.59 | $22.59 | $22.52 | $22.52 | $19.07 | 3,600 |
2015-11-24 | $22.53 | $22.53 | $22.53 | $22.53 | $19.07 | 154 |
2015-11-23 | $22.53 | $22.53 | $22.53 | $22.53 | $19.07 | 0 |
2015-11-20 | $22.53 | $22.53 | $22.53 | $22.53 | $19.07 | 0 |
2015-11-19 | $22.53 | $22.53 | $22.53 | $22.53 | $19.07 | 0 |
2015-11-18 | $22.53 | $22.53 | $22.53 | $22.53 | $19.07 | 200 |
2015-11-17 | $22.76 | $22.76 | $22.76 | $22.76 | $19.27 | 0 |
2015-11-16 | $22.76 | $22.76 | $22.76 | $22.76 | $19.27 | 0 |
2015-11-13 | $22.76 | $22.76 | $22.76 | $22.76 | $19.27 | 0 |
2015-11-12 | $22.76 | $22.76 | $22.76 | $22.76 | $19.27 | 0 |
2015-11-11 | $22.76 | $22.76 | $22.76 | $22.76 | $19.27 | 150 |
2015-11-10 | $23.27 | $23.27 | $23.27 | $23.27 | $19.70 | 0 |
2015-11-09 | $23.27 | $23.27 | $23.27 | $23.27 | $19.70 | 0 |
2015-11-06 | $23.27 | $23.27 | $23.27 | $23.27 | $19.70 | 9 |
2015-11-05 | $23.27 | $23.27 | $23.27 | $23.27 | $19.70 | 0 |
2015-11-04 | $23.27 | $23.27 | $23.27 | $23.27 | $19.70 | 170 |
2015-11-03 | $23.37 | $23.37 | $23.37 | $23.37 | $19.78 | 0 |
2015-11-02 | $23.37 | $23.37 | $23.37 | $23.37 | $19.78 | 0 |
2015-10-30 | $23.37 | $23.37 | $23.37 | $23.37 | $19.78 | 0 |
2015-10-29 | $23.37 | $23.37 | $23.37 | $23.37 | $19.78 | 0 |
2015-10-28 | $23.37 | $23.37 | $23.37 | $23.37 | $19.78 | 0 |
2015-10-27 | $23.37 | $23.37 | $23.37 | $23.37 | $19.78 | 0 |
2015-10-26 | $23.40 | $23.40 | $23.37 | $23.37 | $19.78 | 597 |
2015-10-23 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-22 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-21 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-20 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-19 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-16 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-15 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-14 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-13 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-12 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-09 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-08 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-07 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-06 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-05 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-02 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-10-01 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-30 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-29 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-28 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-25 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-24 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-23 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-22 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-21 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-18 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 20 |
2015-09-17 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-16 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-15 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-14 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-11 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-10 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-09 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-08 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-04 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-03 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-02 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-09-01 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-08-31 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 1 |
2015-08-28 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-08-27 | $20.69 | $20.69 | $20.69 | $20.69 | $17.51 | 0 |
2015-08-26 | $20.69 | $20.69 | $20.65 | $20.69 | $17.51 | 700 |
2015-08-25 | $20.81 | $20.81 | $20.81 | $20.81 | $17.62 | 0 |
KraneShares MSCI China All Shares Index ETF (KALL) News Headlines
Recent KraneShares MSCI China All Shares Index ETF (KALL) News
Similar Companies to KraneShares MSCI China All Shares Index ETF (KALL) 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 | -- | -- | -- |