IQ Hedge Macro Tracker ETF (MCRO) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.80 ($0.00) 0.01%
IQ Hedge Macro Tracker ETF - Daily Information
Click for more stock information on IQ Hedge Macro Tracker ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.80 |
Previous Close | $25.80 |
High | $25.80 |
Low | $25.80 |
Adjusted Open | $25.80 |
Previous Adjusted Close | $25.80 |
Adjusted High | $25.80 |
Adjusted Low | $25.80 |
About IQ Hedge Macro Tracker ETF (MCRO)
The Fund is a “fund of funds” which means it invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its Underlying Index, which includes underlying funds. The Underlying Index consists of a number of components (“Underlying Index Components”) selected in accordance with IndexIQ’s rules-based methodology of such Underlying Index. Such Underlying Index Components will include primarily ETFs and/or other exchange-traded vehicles issuing equity securities organized in the U.S., such as exchange-traded commodity pools (“ETVs”), and may include exchange-traded notes (“ETNs”) (such ETFs, ETVs and ETNs are referred to collectively as “exchange-traded products” or “ETPs”). The Fund may also invest in one or more financial instruments, including but not limited to futures contracts and swap agreements (collectively, “Financial Instruments”). The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by IndexIQ LLC (“IndexIQ”), an affiliate of IndexIQ Advisors LLC, the Fund’s investment advisor (the “Advisor”). The Underlying Index seeks to track the “beta” portion of the returns (i.e., that portion of the returns of hedge funds that are non-idiosyncratic, or unrelated to manager skill) of a combination of hedge funds pursuing a macro strategy and hedge funds pursuing an emerging markets strategy (the “Strategy”). Macro hedge funds typically employ top-down macro analysis (e.g., political trends, macroeconomics, etc.) to identify dislocations in equity, fixed-income, currency and commodity markets that are expected to lead to large price movements. Emerging Market hedge funds typically invest in financial instruments such as equities, sovereign and corporate debt issues and currencies of countries in “emerging” markets. Emerging market countries are those in a transitional state from developing to developed. The Fund does not invest in hedge funds, and the Underlying Index does not include hedge funds as Underlying Index Components. The Fund is not a fund of hedge funds. The Underlying Index may include both long and short positions in ETFs and ETVs. As opposed to taking long positions in which an investor seeks to profit from increases in the price of a security, short selling (or “selling short”) is a technique used by the Fund to try and profit from the falling price of a security. Short selling involves selling a security that has been borrowed from a third party with the intention of buying the identical security back at a later date to return to that third party. The basic principle of short selling is that one can profit by selling a security now at a high price and later buying it back at a lower price. The short seller hopes to profit from a decline in the price of the security between the sale and the repurchase, as the seller will pay less to buy the security than it received on selling the security. The Underlying Index generally is based on the premise that hedge fund returns, when aggregated among hedge funds with similar investment styles, display over time significant exposures to a set of common investment strategies and asset classes. By creating an index that has similar exposures to the same investment strategies and asset classes as hedge funds generally, IndexIQ seeks to replicate the beta return characteristics of hedge funds. The Underlying Index Components of this Strategy generally provide exposures to: • Commodities; • Emerging market equity, debt and sovereign debt, including small-capitalization equity; • Foreign currencies and currency futures; • Foreign sovereign debt and equity, including small-capitalization equity; • U.S. and foreign real estate investment trusts; • U.S. floating rate bond; • U.S. government short-term, intermediate-term and long-term maturity bond; • U.S. growth equity; • U.S. high yield (or “junk”) debt; • U.S. investment grade corporate debt; • U.S. small-capitalization equity; • U.S. large-capitalization equity; and • U.S. value equity. The Underlying Index is unlike traditional market-oriented indexes like the Standard & Poor’s 500® Composite Stock Total Return Index (the “S&P 500 Index”). Instead of tracking the performance of publicly-traded issuers representing a market or industry sector, the Underlying Index seeks to track the returns of distinct hedge fund investment styles. The Underlying Index may include as a component one or more ETFs advised by the Advisor (“Affiliated ETFs”) and the Fund will typically invest in any Affiliated ETF included in the Underlying Index. The Fund also may invest in Affiliated ETFs that are not components of the index if such an investment will help the Fund track the Underlying Index. For additional information about the Fund’s principal investment strategies, see “Description of the Principal Investment Strategies of the Funds.”
Invest in IQ Hedge Macro Tracker ETF (MCRO)
Historical Stock Data for IQ Hedge Macro Tracker ETF (MCRO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-01-31 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 40 |
2023-01-30 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 7 |
2023-01-27 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
2023-01-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 2,458 |
2023-01-25 | $25.83 | $25.92 | $25.83 | $25.92 | $25.92 | 2,458 |
2023-01-24 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 2 |
2023-01-23 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
2023-01-20 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 100 |
2023-01-19 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 100 |
2023-01-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 4 |
2023-01-17 | $25.67 | $25.67 | $25.66 | $25.66 | $25.66 | 439 |
2023-01-13 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 79 |
2023-01-12 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 5 |
2023-01-11 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 100 |
2023-01-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1 |
2023-01-09 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 20 |
2023-01-06 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 36 |
2023-01-05 | $25.15 | $25.16 | $25.15 | $25.16 | $25.16 | 1,431 |
2023-01-04 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 52 |
2023-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 276 |
2022-12-30 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 4,361 |
2022-12-29 | $25.03 | $25.03 | $25.00 | $25.02 | $25.02 | 4,361 |
2022-12-28 | $25.44 | $25.44 | $25.44 | $25.44 | $24.83 | 0 |
2022-12-27 | $25.60 | $25.60 | $25.60 | $25.60 | $24.98 | 10 |
2022-12-23 | $25.53 | $25.53 | $25.53 | $25.53 | $24.91 | 10 |
2022-12-22 | $25.52 | $25.52 | $25.52 | $25.52 | $24.90 | 100 |
2022-12-21 | $25.51 | $25.64 | $25.51 | $25.64 | $25.01 | 260 |
2022-12-20 | $25.40 | $25.55 | $25.40 | $25.55 | $24.93 | 340 |
2022-12-19 | $25.47 | $25.48 | $25.47 | $25.48 | $24.86 | 300 |
2022-12-16 | $25.52 | $25.53 | $25.52 | $25.53 | $24.91 | 150 |
2022-12-15 | $25.54 | $25.54 | $25.53 | $25.53 | $24.90 | 375 |
2022-12-14 | $25.78 | $25.80 | $25.56 | $25.76 | $25.13 | 870 |
2022-12-13 | $25.64 | $25.75 | $25.64 | $25.75 | $25.12 | 100 |
2022-12-12 | $25.63 | $25.63 | $25.63 | $25.63 | $25.01 | 2 |
2022-12-09 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 2 |
2022-12-08 | $25.64 | $25.69 | $25.64 | $25.69 | $25.69 | 2,500 |
2022-12-07 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
2022-12-06 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 2 |
2022-12-05 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 2 |
2022-12-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 50 |
2022-12-01 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
2022-11-30 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 19 |
2022-11-29 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 19 |
2022-11-28 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 5 |
2022-11-25 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 2 |
2022-11-23 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 2 |
2022-11-22 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
2022-11-21 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 187 |
2022-11-18 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 187 |
2022-11-17 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 58 |
2022-11-16 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 58 |
2022-11-15 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 150 |
2022-11-14 | $25.45 | $25.45 | $25.42 | $25.42 | $25.42 | 150 |
2022-11-11 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 150 |
2022-11-10 | $25.24 | $25.29 | $25.24 | $25.29 | $25.29 | 150 |
2022-11-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 4 |
2022-11-08 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 100 |
2022-11-07 | $24.89 | $24.91 | $24.89 | $24.91 | $24.91 | 493 |
2022-11-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 89 |
2022-11-03 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 89 |
2022-11-02 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 4 |
2022-11-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 4 |
2022-10-31 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 200 |
2022-10-28 | $24.71 | $24.74 | $24.71 | $24.74 | $24.74 | 200 |
2022-10-27 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 75 |
2022-10-26 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 300 |
2022-10-25 | $24.67 | $24.71 | $24.67 | $24.71 | $24.71 | 300 |
2022-10-24 | $24.54 | $24.58 | $24.54 | $24.58 | $24.58 | 3,604 |
2022-10-21 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 79 |
2022-10-20 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 700 |
2022-10-19 | $24.50 | $24.53 | $24.50 | $24.53 | $24.53 | 700 |
2022-10-18 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 13 |
2022-10-17 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 2 |
2022-10-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 25 |
2022-10-13 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 1 |
2022-10-12 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 1 |
2022-10-11 | $24.59 | $24.59 | $24.54 | $24.54 | $24.54 | 550 |
2022-10-10 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 2 |
2022-10-07 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 100 |
2022-10-06 | $24.94 | $24.97 | $24.94 | $24.97 | $24.97 | 100 |
2022-10-05 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
2022-10-04 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2022-10-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
2022-09-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
2022-09-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2022-09-28 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 2 |
2022-09-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 2 |
2022-09-26 | $24.50 | $24.52 | $24.50 | $24.52 | $24.52 | 2,699 |
2022-09-23 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1 |
2022-09-22 | $24.92 | $24.92 | $24.91 | $24.91 | $24.91 | 100 |
2022-09-21 | $25.14 | $25.14 | $25.00 | $25.00 | $25.00 | 252 |
2022-09-20 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 92 |
2022-09-19 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
2022-09-16 | $25.20 | $25.20 | $25.17 | $25.17 | $25.17 | 200 |
2022-09-15 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 2 |
2022-09-14 | $25.30 | $25.37 | $25.30 | $25.37 | $25.37 | 611 |
2022-09-13 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
2022-09-12 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
2022-09-09 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 20 |
2022-09-08 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 4 |
2022-09-07 | $25.30 | $25.34 | $25.30 | $25.34 | $25.34 | 1,001 |
2022-09-06 | $25.25 | $25.25 | $25.21 | $25.21 | $25.21 | 7,467 |
2022-09-02 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 7 |
2022-09-01 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 46 |
2022-08-31 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 25 |
2022-08-30 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 493 |
2022-08-29 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
2022-08-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 125 |
2022-08-25 | $25.74 | $25.79 | $25.74 | $25.79 | $25.79 | 125 |
2022-08-24 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 4,335 |
2022-08-23 | $25.62 | $25.62 | $25.60 | $25.61 | $25.61 | 4,335 |
2022-08-22 | $25.62 | $25.62 | $25.58 | $25.58 | $25.58 | 149 |
2022-08-19 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 217 |
2022-08-18 | $25.81 | $25.82 | $25.81 | $25.82 | $25.82 | 304 |
2022-08-17 | $25.87 | $25.88 | $25.86 | $25.86 | $25.86 | 910 |
2022-08-16 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 9 |
2022-08-15 | $25.97 | $25.97 | $25.95 | $25.95 | $25.95 | 296 |
2022-08-12 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
2022-08-11 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 600 |
2022-08-10 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 600 |
2022-08-09 | $25.71 | $25.72 | $25.71 | $25.71 | $25.71 | 997 |
2022-08-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 600 |
2022-08-05 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 600 |
2022-08-04 | $25.75 | $25.75 | $25.73 | $25.73 | $25.73 | 195 |
2022-08-03 | $25.65 | $25.66 | $25.65 | $25.66 | $25.66 | 517 |
2022-08-02 | $25.62 | $25.62 | $25.55 | $25.55 | $25.55 | 143 |
2022-08-01 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 15 |
2022-07-29 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 87 |
2022-07-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 100 |
2022-07-27 | $25.37 | $25.50 | $25.37 | $25.50 | $25.50 | 100 |
2022-07-26 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
2022-07-25 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 81 |
2022-07-22 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 81 |
2022-07-21 | $25.37 | $25.47 | $25.37 | $25.47 | $25.47 | 107 |
2022-07-20 | $25.30 | $25.33 | $25.30 | $25.33 | $25.33 | 100 |
2022-07-19 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 841 |
2022-07-18 | $25.24 | $25.24 | $25.16 | $25.16 | $25.16 | 841 |
2022-07-15 | $25.14 | $25.14 | $25.12 | $25.12 | $25.12 | 297 |
2022-07-14 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 395 |
2022-07-13 | $25.14 | $25.15 | $25.13 | $25.13 | $25.13 | 395 |
2022-07-12 | $25.21 | $25.21 | $25.12 | $25.13 | $25.13 | 631 |
2022-07-11 | $25.19 | $25.20 | $25.19 | $25.20 | $25.20 | 289 |
2022-07-08 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
2022-07-07 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
2022-07-06 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 631 |
2022-07-05 | $25.27 | $25.32 | $25.27 | $25.32 | $25.32 | 631 |
2022-07-01 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 9 |
2022-06-30 | $25.36 | $25.40 | $25.36 | $25.40 | $25.40 | 795 |
2022-06-29 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 31 |
2022-06-28 | $25.46 | $25.47 | $25.46 | $25.47 | $25.47 | 153 |
2022-06-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1 |
2022-06-24 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 10 |
2022-06-23 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 6 |
2022-06-22 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 5 |
2022-06-21 | $25.42 | $25.42 | $25.41 | $25.41 | $25.41 | 503 |
2022-06-17 | $25.28 | $25.29 | $25.25 | $25.29 | $25.29 | 362 |
2022-06-16 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 259 |
2022-06-15 | $25.44 | $25.56 | $25.42 | $25.54 | $25.54 | 1,085 |
2022-06-14 | $25.06 | $25.40 | $25.06 | $25.32 | $25.32 | 10,458 |
2022-06-13 | $25.40 | $25.40 | $25.22 | $25.24 | $25.24 | 2,100 |
2022-06-10 | $25.85 | $25.85 | $25.77 | $25.79 | $25.79 | 1,753 |
2022-06-09 | $26.05 | $26.05 | $25.96 | $25.96 | $25.96 | 625 |
2022-06-08 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1 |
2022-06-07 | $26.13 | $26.17 | $26.13 | $26.16 | $26.16 | 3,929 |
2022-06-06 | $26.14 | $26.15 | $26.12 | $26.13 | $26.13 | 1,484 |
2022-06-03 | $26.20 | $26.20 | $26.12 | $26.13 | $26.13 | 918 |
2022-06-02 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
2022-06-01 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1,102 |
2022-05-31 | $26.19 | $26.19 | $26.02 | $26.12 | $26.12 | 1,102 |
2022-05-27 | $26.08 | $26.10 | $26.06 | $26.06 | $26.06 | 1,195 |
2022-05-26 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 520 |
2022-05-25 | $25.78 | $25.85 | $25.78 | $25.85 | $25.85 | 520 |
2022-05-24 | $25.82 | $25.82 | $25.75 | $25.78 | $25.78 | 536 |
2022-05-23 | $25.82 | $25.88 | $25.82 | $25.88 | $25.88 | 387 |
2022-05-20 | $25.82 | $25.82 | $25.75 | $25.75 | $25.75 | 448 |
2022-05-19 | $25.77 | $25.79 | $25.75 | $25.75 | $25.75 | 1,700 |
2022-05-18 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 2 |
2022-05-17 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 2 |
2022-05-16 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
2022-05-13 | $25.65 | $25.68 | $25.65 | $25.68 | $25.68 | 199 |
2022-05-12 | $25.38 | $25.47 | $25.38 | $25.47 | $25.47 | 2,310 |
2022-05-11 | $25.62 | $25.62 | $25.54 | $25.54 | $25.54 | 406 |
2022-05-10 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 4 |
2022-05-09 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 49 |
2022-05-06 | $26.00 | $26.00 | $25.97 | $25.99 | $25.99 | 1,901 |
2022-05-05 | $26.31 | $26.31 | $26.05 | $26.10 | $26.10 | 6,483 |
2022-05-04 | $26.20 | $26.52 | $26.20 | $26.50 | $26.50 | 300 |
2022-05-03 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 42 |
2022-05-02 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 336 |
2022-04-29 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 300 |
2022-04-28 | $26.39 | $26.40 | $26.39 | $26.40 | $26.40 | 300 |
2022-04-27 | $26.29 | $26.29 | $26.26 | $26.26 | $26.26 | 6,301 |
2022-04-26 | $26.33 | $26.33 | $26.28 | $26.28 | $26.28 | 200 |
2022-04-25 | $26.33 | $26.44 | $26.33 | $26.44 | $26.44 | 476 |
2022-04-22 | $26.62 | $26.62 | $26.48 | $26.48 | $26.48 | 676 |
2022-04-21 | $26.85 | $26.85 | $26.64 | $26.64 | $26.64 | 2,203 |
2022-04-20 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
2022-04-19 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
2022-04-18 | $26.97 | $26.97 | $26.96 | $26.96 | $26.96 | 570 |
2022-04-14 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
2022-04-13 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
2022-04-12 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 4 |
2022-04-11 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 1 |
2022-04-08 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
2022-04-07 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 58 |
2022-04-06 | $27.02 | $27.10 | $27.02 | $27.10 | $27.10 | 103 |
2022-04-05 | $27.20 | $27.20 | $27.18 | $27.18 | $27.18 | 485 |
2022-04-04 | $27.30 | $27.40 | $27.30 | $27.40 | $27.40 | 1,251 |
2022-04-01 | $27.20 | $27.28 | $27.20 | $27.28 | $27.28 | 929 |
2022-03-31 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 11 |
2022-03-30 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 103 |
2022-03-29 | $27.30 | $27.30 | $27.22 | $27.28 | $27.28 | 1,146 |
2022-03-28 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 54 |
2022-03-25 | $27.05 | $27.10 | $27.05 | $27.10 | $27.10 | 100 |
2022-03-24 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 5 |
2022-03-23 | $27.13 | $27.13 | $27.08 | $27.08 | $27.08 | 1,006 |
2022-03-22 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 2 |
2022-03-21 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 7 |
2022-03-18 | $27.10 | $27.12 | $27.10 | $27.12 | $27.12 | 100 |
2022-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 4 |
2022-03-16 | $26.67 | $26.88 | $26.67 | $26.88 | $26.88 | 209 |
2022-03-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 2,064 |
2022-03-14 | $26.48 | $26.48 | $26.44 | $26.48 | $26.48 | 2,064 |
2022-03-11 | $26.88 | $26.88 | $26.69 | $26.69 | $26.69 | 3,104 |
2022-03-10 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 2 |
2022-03-09 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 31 |
2022-03-08 | $26.80 | $26.83 | $26.77 | $26.77 | $26.77 | 2,957 |
2022-03-07 | $26.93 | $26.93 | $26.68 | $26.68 | $26.68 | 849 |
2022-03-04 | $26.99 | $27.04 | $26.99 | $27.04 | $27.04 | 704 |
2022-03-03 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 5 |
2022-03-02 | $27.26 | $27.28 | $27.26 | $27.28 | $27.28 | 259 |
2022-03-01 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 148 |
2022-02-28 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 764 |
2022-02-25 | $27.27 | $27.39 | $27.18 | $27.39 | $27.39 | 5,934 |
2022-02-24 | $27.13 | $27.14 | $27.13 | $27.14 | $27.14 | 286 |
2022-02-23 | $27.42 | $27.42 | $27.25 | $27.27 | $27.27 | 1,359 |
2022-02-22 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 38 |
2022-02-18 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
2022-02-17 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 724 |
2022-02-16 | $27.68 | $27.73 | $27.68 | $27.73 | $27.73 | 724 |
2022-02-15 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 3 |
2022-02-14 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
2022-02-11 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 560 |
2022-02-10 | $27.65 | $27.65 | $27.60 | $27.60 | $27.60 | 560 |
2022-02-09 | $27.76 | $27.81 | $27.76 | $27.81 | $27.81 | 414 |
2022-02-08 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 6 |
2022-02-07 | $27.45 | $27.51 | $27.45 | $27.48 | $27.48 | 477 |
2022-02-04 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 53 |
2022-02-03 | $27.47 | $27.63 | $27.40 | $27.40 | $27.40 | 2,739 |
2022-02-02 | $27.57 | $27.59 | $27.57 | $27.59 | $27.59 | 332 |
2022-02-01 | $27.52 | $27.55 | $27.52 | $27.55 | $27.55 | 381 |
2022-01-31 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 3 |
2022-01-28 | $27.07 | $27.15 | $27.07 | $27.15 | $27.15 | 100 |
2022-01-27 | $27.21 | $27.21 | $27.10 | $27.10 | $27.10 | 1,156 |
2022-01-26 | $27.19 | $27.19 | $27.14 | $27.14 | $27.14 | 725 |
2022-01-25 | $27.22 | $27.32 | $27.22 | $27.30 | $27.30 | 400 |
2022-01-24 | $27.17 | $27.31 | $26.91 | $27.31 | $27.31 | 1,752 |
2022-01-21 | $27.55 | $27.55 | $27.44 | $27.44 | $27.44 | 556 |
2022-01-20 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 42 |
2022-01-19 | $27.66 | $27.68 | $27.66 | $27.68 | $27.68 | 271 |
2022-01-18 | $27.63 | $27.66 | $27.61 | $27.61 | $27.61 | 365 |
2022-01-14 | $27.71 | $27.79 | $27.69 | $27.79 | $27.79 | 551 |
2022-01-13 | $27.84 | $27.90 | $27.78 | $27.78 | $27.78 | 1,694 |
2022-01-12 | $27.85 | $27.94 | $27.85 | $27.94 | $27.94 | 100 |
2022-01-11 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 4 |
2022-01-10 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
2022-01-07 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 100 |
2022-01-06 | $27.55 | $27.56 | $27.55 | $27.56 | $27.56 | 100 |
2022-01-05 | $27.70 | $27.70 | $27.57 | $27.57 | $27.57 | 201 |
2022-01-04 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 16 |
2022-01-03 | $27.76 | $27.78 | $27.75 | $27.78 | $27.78 | 902 |
2021-12-31 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 102 |
2021-12-30 | $27.78 | $27.80 | $27.78 | $27.80 | $27.80 | 102 |
2021-12-29 | $27.97 | $27.97 | $27.64 | $27.64 | $27.64 | 3,269 |
2021-12-28 | $27.82 | $27.82 | $27.77 | $27.77 | $27.77 | 203 |
2021-12-27 | $27.75 | $27.76 | $27.75 | $27.76 | $27.76 | 256 |
2021-12-23 | $27.76 | $27.76 | $27.74 | $27.74 | $27.74 | 331 |
2021-12-22 | $27.64 | $27.69 | $27.64 | $27.69 | $27.69 | 301 |
2021-12-21 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
2021-12-20 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 2 |
2021-12-17 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 2 |
2021-12-16 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 123 |
2021-12-15 | $27.44 | $27.60 | $27.44 | $27.60 | $27.60 | 123 |
2021-12-14 | $27.57 | $27.58 | $27.55 | $27.58 | $27.58 | 9,325 |
2021-12-13 | $27.69 | $27.69 | $27.65 | $27.67 | $27.67 | 825 |
2021-12-10 | $27.79 | $27.80 | $27.68 | $27.71 | $27.71 | 1,053 |
2021-12-09 | $27.73 | $27.74 | $27.73 | $27.74 | $27.74 | 858 |
2021-12-08 | $27.79 | $27.86 | $27.79 | $27.86 | $27.86 | 203 |
2021-12-07 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 240 |
2021-12-06 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
2021-12-03 | $27.74 | $27.74 | $27.49 | $27.52 | $27.52 | 698 |
2021-12-02 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 681 |
2021-12-01 | $27.64 | $27.64 | $27.60 | $27.60 | $27.60 | 681 |
2021-11-30 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 2 |
2021-11-29 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2 |
2021-11-26 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 100 |
2021-11-24 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 165 |
2021-11-23 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 165 |
2021-11-22 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 6 |
2021-11-19 | $28.18 | $28.18 | $28.17 | $28.17 | $28.17 | 302 |
2021-11-18 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 19 |
2021-11-17 | $28.47 | $28.47 | $28.40 | $28.40 | $28.40 | 200 |
2021-11-16 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 191 |
2021-11-15 | $28.44 | $28.47 | $28.43 | $28.43 | $28.43 | 10,250 |
2021-11-12 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 9 |
2021-11-11 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 21 |
2021-11-10 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 6 |
2021-11-09 | $28.40 | $28.40 | $28.31 | $28.34 | $28.34 | 2,761 |
2021-11-08 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 264 |
2021-11-05 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 51 |
2021-11-04 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 2 |
2021-11-03 | $28.18 | $28.23 | $28.17 | $28.23 | $28.23 | 571 |
2021-11-02 | $28.20 | $28.20 | $28.19 | $28.19 | $28.19 | 1,125 |
2021-11-01 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 2 |
2021-10-29 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
2021-10-28 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 50 |
2021-10-27 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 50 |
2021-10-26 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 3 |
2021-10-25 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 514 |
2021-10-22 | $28.32 | $28.34 | $28.29 | $28.34 | $28.34 | 514 |
2021-10-21 | $28.42 | $28.42 | $28.36 | $28.39 | $28.39 | 1,147 |
2021-10-20 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
2021-10-19 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 2 |
2021-10-18 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 2 |
2021-10-15 | $28.24 | $28.26 | $28.24 | $28.26 | $28.26 | 183 |
2021-10-14 | $28.21 | $28.23 | $28.21 | $28.23 | $28.23 | 300 |
2021-10-13 | $28.16 | $28.17 | $28.16 | $28.17 | $28.17 | 209 |
2021-10-12 | $28.02 | $28.02 | $28.01 | $28.01 | $28.01 | 705 |
2021-10-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 5 |
2021-10-08 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 5 |
2021-10-07 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 50 |
2021-10-06 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 50 |
2021-10-05 | $27.91 | $27.92 | $27.91 | $27.92 | $27.92 | 422 |
2021-10-04 | $27.86 | $27.86 | $27.85 | $27.85 | $27.85 | 105 |
2021-10-01 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 589 |
2021-09-30 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 2 |
2021-09-29 | $27.86 | $27.86 | $27.85 | $27.85 | $27.85 | 323 |
2021-09-28 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 5 |
2021-09-27 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 2 |
2021-09-24 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
2021-09-23 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 1 |
2021-09-22 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 1 |
2021-09-21 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 1 |
2021-09-20 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 80 |
2021-09-17 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 81 |
2021-09-16 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 1 |
2021-09-15 | $28.29 | $28.37 | $28.29 | $28.37 | $28.37 | 231 |
2021-09-14 | $28.40 | $28.40 | $28.37 | $28.37 | $28.37 | 1,754 |
2021-09-13 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 5 |
2021-09-10 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 3 |
2021-09-09 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 3 |
2021-09-08 | $28.60 | $28.60 | $28.47 | $28.47 | $28.47 | 240 |
2021-09-07 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 5 |
2021-09-03 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 51 |
2021-09-02 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 51 |
2021-09-01 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 806 |
2021-08-31 | $28.39 | $28.46 | $28.39 | $28.46 | $28.46 | 806 |
2021-08-30 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 3 |
2021-08-27 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 27 |
2021-08-26 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 75 |
2021-08-25 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 75 |
2021-08-24 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 2 |
2021-08-23 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
2021-08-20 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 2 |
2021-08-19 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 2 |
2021-08-18 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 100 |
2021-08-17 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 100 |
2021-08-16 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 222 |
2021-08-13 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 222 |
2021-08-12 | $28.31 | $28.32 | $28.31 | $28.31 | $28.31 | 1,352 |
2021-08-11 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 4 |
2021-08-10 | $28.29 | $28.30 | $28.29 | $28.30 | $28.30 | 249 |
2021-08-09 | $28.30 | $28.30 | $28.28 | $28.28 | $28.28 | 718 |
2021-08-06 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 2 |
2021-08-05 | $28.53 | $28.53 | $28.44 | $28.44 | $28.44 | 850 |
2021-08-04 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 133 |
2021-08-03 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 48 |
2021-08-02 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 2,100 |
2021-07-30 | $28.41 | $28.41 | $28.37 | $28.37 | $28.37 | 2,100 |
2021-07-29 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 152 |
2021-07-28 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 109 |
2021-07-27 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 70 |
2021-07-26 | $28.99 | $28.99 | $28.34 | $28.34 | $28.34 | 2,298 |
2021-07-23 | $28.55 | $28.55 | $28.48 | $28.49 | $28.49 | 1,243 |
2021-07-22 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 54 |
2021-07-21 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 18 |
2021-07-20 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 32 |
2021-07-19 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 2 |
2021-07-16 | $28.51 | $28.51 | $28.50 | $28.50 | $28.50 | 928 |
2021-07-15 | $28.59 | $28.60 | $28.59 | $28.60 | $28.60 | 349 |
2021-07-14 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 2 |
2021-07-13 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 3,640 |
2021-07-12 | $28.61 | $28.63 | $28.61 | $28.63 | $28.63 | 3,640 |
2021-07-09 | $28.62 | $28.65 | $28.62 | $28.65 | $28.65 | 3,607 |
2021-07-08 | $28.44 | $28.47 | $28.44 | $28.47 | $28.47 | 738 |
2021-07-07 | $28.61 | $28.64 | $28.61 | $28.64 | $28.64 | 181 |
2021-07-06 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 103 |
2021-07-02 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 63 |
2021-07-01 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 63 |
2021-06-30 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 41 |
2021-06-29 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 146 |
2021-06-28 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 4 |
2021-06-25 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 4 |
2021-06-24 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
2021-06-23 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
2021-06-22 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 18,152 |
2021-06-21 | $28.51 | $28.54 | $28.40 | $28.54 | $28.54 | 18,152 |
2021-06-18 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
2021-06-17 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 32 |
2021-06-16 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 32 |
2021-06-15 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 271 |
2021-06-14 | $28.87 | $28.97 | $28.87 | $28.95 | $28.95 | 18,122 |
2021-06-11 | $28.84 | $28.85 | $28.84 | $28.85 | $28.85 | 299 |
2021-06-10 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 1 |
2021-06-09 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 1,266 |
2021-06-08 | $28.81 | $28.81 | $28.78 | $28.80 | $28.80 | 979 |
2021-06-07 | $28.79 | $28.82 | $28.79 | $28.81 | $28.81 | 1,205 |
2021-06-04 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 26 |
2021-06-03 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 112 |
2021-06-02 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 17 |
2021-06-01 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 1 |
2021-05-28 | $28.69 | $28.72 | $28.69 | $28.72 | $28.72 | 428 |
2021-05-27 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 110 |
2021-05-26 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 110 |
2021-05-25 | $28.58 | $28.58 | $28.56 | $28.58 | $28.58 | 1,798 |
2021-05-24 | $28.51 | $28.51 | $28.50 | $28.51 | $28.51 | 257 |
2021-05-21 | $28.51 | $28.51 | $28.42 | $28.42 | $28.42 | 3,122 |
2021-05-20 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
2021-05-19 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 218 |
2021-05-18 | $28.50 | $28.50 | $28.46 | $28.46 | $28.46 | 218 |
2021-05-17 | $28.34 | $28.38 | $28.34 | $28.38 | $28.38 | 719 |
2021-05-14 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 35 |
2021-05-13 | $28.12 | $28.17 | $28.12 | $28.16 | $28.16 | 564 |
2021-05-12 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 44 |
2021-05-11 | $28.19 | $28.41 | $28.19 | $28.41 | $28.41 | 1,133 |
2021-05-10 | $28.66 | $28.66 | $28.42 | $28.42 | $28.42 | 168 |
2021-05-07 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 2 |
2021-05-06 | $28.42 | $28.48 | $28.42 | $28.48 | $28.48 | 138 |
2021-05-05 | $28.49 | $28.49 | $28.43 | $28.43 | $28.43 | 377 |
2021-05-04 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 60 |
2021-05-03 | $28.50 | $28.52 | $28.50 | $28.52 | $28.52 | 222 |
2021-04-30 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 475 |
2021-04-29 | $28.78 | $28.78 | $28.63 | $28.63 | $28.63 | 475 |
2021-04-28 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 1,855 |
2021-04-27 | $28.88 | $28.88 | $28.62 | $28.62 | $28.62 | 1,855 |
2021-04-26 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 58 |
2021-04-23 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 7 |
2021-04-22 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 14 |
2021-04-21 | $28.49 | $28.49 | $28.48 | $28.49 | $28.49 | 650 |
2021-04-20 | $28.41 | $28.41 | $28.38 | $28.38 | $28.38 | 707 |
2021-04-19 | $28.42 | $28.46 | $28.42 | $28.46 | $28.46 | 401 |
2021-04-16 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 39 |
2021-04-15 | $28.55 | $28.56 | $28.52 | $28.52 | $28.52 | 1,449 |
2021-04-14 | $28.49 | $28.49 | $28.40 | $28.40 | $28.40 | 4,604 |
2021-04-13 | $28.42 | $28.42 | $28.41 | $28.41 | $28.41 | 377 |
2021-04-12 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 14 |
2021-04-09 | $28.39 | $28.39 | $28.38 | $28.38 | $28.38 | 2,253 |
2021-04-08 | $28.50 | $28.50 | $28.47 | $28.47 | $28.47 | 495 |
2021-04-07 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 1 |
2021-04-06 | $28.45 | $28.50 | $28.45 | $28.50 | $28.50 | 1,448 |
2021-04-05 | $28.43 | $28.43 | $28.40 | $28.40 | $28.40 | 702 |
2021-04-01 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 18 |
2021-03-31 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 21 |
2021-03-30 | $28.15 | $28.16 | $28.15 | $28.16 | $28.16 | 494 |
2021-03-29 | $28.14 | $28.16 | $28.14 | $28.16 | $28.16 | 351 |
2021-03-26 | $28.19 | $28.23 | $28.19 | $28.23 | $28.23 | 402 |
2021-03-25 | $28.10 | $28.11 | $28.10 | $28.11 | $28.11 | 184 |
2021-03-24 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 5 |
2021-03-23 | $28.65 | $28.65 | $28.29 | $28.29 | $28.29 | 4,308 |
2021-03-22 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 10 |
2021-03-19 | $28.46 | $28.48 | $28.46 | $28.48 | $28.48 | 275 |
2021-03-18 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 2 |
2021-03-17 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 1 |
2021-03-16 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 1 |
2021-03-15 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 5 |
2021-03-12 | $28.54 | $28.55 | $28.54 | $28.55 | $28.55 | 655 |
2021-03-11 | $28.80 | $28.80 | $28.42 | $28.69 | $28.69 | 941 |
2021-03-10 | $28.50 | $28.50 | $28.40 | $28.40 | $28.40 | 1,547 |
2021-03-09 | $28.41 | $28.44 | $28.41 | $28.42 | $28.42 | 2,025 |
2021-03-08 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 9 |
2021-03-05 | $28.19 | $28.46 | $28.19 | $28.44 | $28.44 | 209 |
2021-03-04 | $28.53 | $28.53 | $28.36 | $28.36 | $28.36 | 254 |
2021-03-03 | $28.69 | $28.70 | $28.60 | $28.60 | $28.60 | 1,995 |
2021-03-02 | $28.71 | $28.76 | $28.71 | $28.73 | $28.73 | 2,271 |
2021-03-01 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 80 |
2021-02-26 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 31 |
2021-02-25 | $28.78 | $28.78 | $28.68 | $28.68 | $28.68 | 343 |
2021-02-24 | $28.83 | $28.96 | $28.83 | $28.96 | $28.96 | 751 |
2021-02-23 | $28.95 | $28.97 | $28.95 | $28.97 | $28.97 | 465 |
2021-02-22 | $30.33 | $30.33 | $29.12 | $29.12 | $29.12 | 1,833 |
2021-02-19 | $29.21 | $29.21 | $29.12 | $29.16 | $29.16 | 1,819 |
2021-02-18 | $29.07 | $29.10 | $29.07 | $29.10 | $29.10 | 561 |
2021-02-17 | $29.27 | $29.27 | $29.20 | $29.21 | $29.21 | 1,426 |
2021-02-16 | $29.28 | $29.28 | $29.22 | $29.22 | $29.22 | 396 |
2021-02-12 | $29.55 | $29.55 | $29.22 | $29.23 | $29.23 | 1,120 |
2021-02-11 | $29.19 | $29.20 | $29.19 | $29.20 | $29.20 | 933 |
2021-02-10 | $29.21 | $29.21 | $29.11 | $29.14 | $29.14 | 1,047 |
2021-02-09 | $29.11 | $29.11 | $29.06 | $29.10 | $29.10 | 519 |
2021-02-08 | $29.00 | $29.07 | $29.00 | $29.04 | $29.04 | 1,104 |
2021-02-05 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 2 |
2021-02-04 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 3 |
2021-02-03 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 2 |
2021-02-02 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 2 |
2021-02-01 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 2 |
2021-01-29 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 3 |
2021-01-28 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 3 |
2021-01-27 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 4 |
2021-01-26 | $28.77 | $28.81 | $28.77 | $28.77 | $28.77 | 1,432 |
2021-01-25 | $28.80 | $28.85 | $28.80 | $28.85 | $28.85 | 500 |
2021-01-22 | $28.81 | $28.82 | $28.81 | $28.82 | $28.82 | 275 |
2021-01-21 | $28.88 | $28.93 | $28.81 | $28.86 | $28.86 | 1,204 |
2021-01-20 | $28.77 | $28.91 | $28.77 | $28.88 | $28.88 | 897 |
2021-01-19 | $28.63 | $28.75 | $28.63 | $28.75 | $28.75 | 340 |
2021-01-15 | $28.67 | $28.67 | $28.57 | $28.59 | $28.59 | 1,556 |
2021-01-14 | $28.70 | $28.72 | $28.70 | $28.72 | $28.72 | 335 |
2021-01-13 | $28.70 | $28.70 | $28.67 | $28.67 | $28.67 | 200 |
2021-01-12 | $28.60 | $28.67 | $28.60 | $28.66 | $28.66 | 1,456 |
2021-01-11 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 173 |
2021-01-08 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 23 |
2021-01-07 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 38 |
2021-01-06 | $28.47 | $28.47 | $28.43 | $28.43 | $28.43 | 4,172 |
2021-01-05 | $28.42 | $28.48 | $28.42 | $28.48 | $28.48 | 414 |
2021-01-04 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 43 |
2020-12-31 | $28.37 | $28.37 | $28.27 | $28.27 | $28.27 | 1,299 |
2020-12-30 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 2 |
2020-12-29 | $28.84 | $28.84 | $28.81 | $28.83 | $28.12 | 481 |
2020-12-28 | $28.80 | $28.80 | $28.74 | $28.75 | $28.04 | 760 |
2020-12-24 | $28.85 | $28.85 | $28.82 | $28.82 | $28.11 | 32,956 |
2020-12-23 | $28.89 | $28.93 | $28.89 | $28.93 | $28.22 | 612 |
2020-12-22 | $28.99 | $28.99 | $28.83 | $28.85 | $28.14 | 1,587 |
2020-12-21 | $28.92 | $28.92 | $28.92 | $28.92 | $28.21 | 203 |
2020-12-18 | $28.98 | $28.98 | $28.97 | $28.97 | $28.26 | 425 |
2020-12-17 | $28.87 | $28.98 | $28.87 | $28.98 | $28.27 | 1,227 |
2020-12-16 | $28.84 | $28.86 | $28.84 | $28.86 | $28.15 | 144 |
2020-12-15 | $28.77 | $28.87 | $28.77 | $28.82 | $28.12 | 23,656 |
2020-12-14 | $28.74 | $28.74 | $28.69 | $28.69 | $27.99 | 1,849 |
2020-12-11 | $28.65 | $28.67 | $28.65 | $28.67 | $27.96 | 182 |
2020-12-10 | $28.76 | $28.76 | $28.76 | $28.76 | $28.05 | 21 |
2020-12-09 | $28.63 | $28.63 | $28.63 | $28.63 | $27.93 | 2 |
2020-12-08 | $28.78 | $28.78 | $28.77 | $28.77 | $28.07 | 317 |
2020-12-07 | $28.71 | $28.74 | $28.71 | $28.71 | $28.01 | 2,072 |
2020-12-04 | $28.67 | $28.68 | $28.67 | $28.68 | $27.98 | 212 |
2020-12-03 | $28.61 | $28.61 | $28.59 | $28.59 | $27.89 | 205 |
2020-12-02 | $28.53 | $28.53 | $28.53 | $28.53 | $27.83 | 253 |
2020-12-01 | $28.55 | $28.55 | $28.51 | $28.51 | $27.81 | 822 |
2020-11-30 | $28.38 | $28.38 | $28.38 | $28.38 | $27.68 | 154 |
2020-11-27 | $28.53 | $28.53 | $28.52 | $28.53 | $27.83 | 411 |
2020-11-25 | $28.46 | $28.46 | $28.46 | $28.46 | $27.76 | 899 |
2020-11-24 | $28.41 | $28.45 | $28.41 | $28.45 | $27.75 | 1,536 |
2020-11-23 | $28.31 | $28.37 | $28.31 | $28.35 | $27.66 | 4,978 |
2020-11-20 | $28.32 | $28.35 | $28.31 | $28.31 | $27.61 | 427 |
2020-11-19 | $28.25 | $28.25 | $28.25 | $28.25 | $27.56 | 7 |
2020-11-18 | $28.21 | $28.23 | $28.17 | $28.17 | $27.48 | 6,628 |
2020-11-17 | $28.19 | $28.20 | $28.19 | $28.20 | $27.51 | 121 |
2020-11-16 | $28.21 | $28.21 | $28.19 | $28.19 | $27.50 | 1,034 |
2020-11-13 | $28.12 | $28.12 | $28.12 | $28.12 | $27.43 | 2 |
2020-11-12 | $28.02 | $28.02 | $28.02 | $28.02 | $27.34 | 2 |
2020-11-11 | $28.06 | $28.06 | $28.06 | $28.06 | $27.37 | 2 |
2020-11-10 | $27.99 | $27.99 | $27.99 | $27.99 | $27.30 | 2 |
2020-11-09 | $28.15 | $28.15 | $28.15 | $28.15 | $27.45 | 192 |
2020-11-06 | $28.15 | $28.15 | $28.15 | $28.15 | $27.46 | 43 |
2020-11-05 | $28.06 | $28.11 | $28.03 | $28.11 | $27.42 | 659 |
2020-11-04 | $27.93 | $27.93 | $27.87 | $27.90 | $27.22 | 1,132 |
2020-11-03 | $27.64 | $27.66 | $27.64 | $27.66 | $26.98 | 366 |
2020-11-02 | $27.58 | $27.58 | $27.58 | $27.58 | $26.90 | 25 |
2020-10-30 | $27.48 | $27.48 | $27.48 | $27.48 | $26.80 | 1 |
2020-10-29 | $27.54 | $27.61 | $27.54 | $27.61 | $26.93 | 200 |
2020-10-28 | $27.52 | $27.52 | $27.52 | $27.52 | $26.85 | 30 |
2020-10-27 | $27.73 | $27.76 | $27.73 | $27.76 | $27.08 | 914 |
2020-10-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.02 | 1,460 |
2020-10-23 | $27.82 | $27.82 | $27.82 | $27.82 | $27.13 | 530 |
2020-10-22 | $27.75 | $27.79 | $27.75 | $27.79 | $27.10 | 530 |
2020-10-21 | $27.77 | $27.77 | $27.77 | $27.77 | $27.09 | 2 |
2020-10-20 | $27.77 | $27.77 | $27.77 | $27.77 | $27.09 | 5 |
2020-10-19 | $27.71 | $27.71 | $27.71 | $27.71 | $27.02 | 5 |
2020-10-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.07 | 2 |
2020-10-15 | $27.67 | $27.72 | $27.67 | $27.72 | $27.04 | 235 |
2020-10-14 | $27.78 | $27.78 | $27.78 | $27.78 | $27.10 | 98 |
2020-10-13 | $27.81 | $27.81 | $27.81 | $27.81 | $27.13 | 2 |
2020-10-12 | $27.85 | $27.85 | $27.85 | $27.85 | $27.16 | 17 |
2020-10-09 | $27.76 | $27.76 | $27.76 | $27.76 | $27.08 | 56 |
2020-10-08 | $27.67 | $27.67 | $27.67 | $27.67 | $26.99 | 25 |
2020-10-07 | $27.62 | $27.62 | $27.60 | $27.60 | $26.92 | 125 |
2020-10-06 | $27.47 | $27.47 | $27.47 | $27.47 | $26.80 | 4 |
2020-10-05 | $27.51 | $27.52 | $27.50 | $27.52 | $26.84 | 1,264 |
2020-10-02 | $27.35 | $27.39 | $27.35 | $27.39 | $26.71 | 155 |
2020-10-01 | $27.50 | $27.50 | $27.50 | $27.50 | $26.82 | 12 |
2020-09-30 | $27.38 | $27.38 | $27.38 | $27.38 | $26.71 | 3 |
2020-09-29 | $27.30 | $27.30 | $27.30 | $27.30 | $26.63 | 654 |
2020-09-28 | $27.28 | $27.28 | $27.28 | $27.28 | $26.61 | 3 |
2020-09-25 | $27.16 | $27.17 | $27.16 | $27.17 | $26.50 | 200 |
2020-09-24 | $27.16 | $27.16 | $27.12 | $27.12 | $26.45 | 2,632 |
2020-09-23 | $27.12 | $27.12 | $27.12 | $27.12 | $26.45 | 131 |
2020-09-22 | $27.33 | $27.37 | $27.33 | $27.37 | $26.69 | 131 |
2020-09-21 | $27.39 | $27.39 | $27.39 | $27.39 | $26.72 | 2 |
2020-09-18 | $27.51 | $27.51 | $27.51 | $27.51 | $26.84 | 69 |
2020-09-17 | $27.53 | $27.53 | $27.52 | $27.52 | $26.85 | 107 |
2020-09-16 | $27.64 | $27.64 | $27.61 | $27.61 | $26.93 | 363 |
2020-09-15 | $27.62 | $27.62 | $27.60 | $27.60 | $26.92 | 250 |
2020-09-14 | $27.51 | $27.51 | $27.51 | $27.51 | $26.83 | 24 |
2020-09-11 | $27.33 | $27.33 | $27.33 | $27.33 | $26.66 | 11 |
2020-09-10 | $27.32 | $27.32 | $27.32 | $27.32 | $26.65 | 105 |
2020-09-09 | $27.40 | $27.42 | $27.40 | $27.42 | $26.75 | 260 |
2020-09-08 | $27.35 | $27.35 | $27.26 | $27.26 | $26.59 | 103 |
2020-09-04 | $27.63 | $27.63 | $27.56 | $27.56 | $26.88 | 429 |
2020-09-03 | $27.60 | $27.60 | $27.56 | $27.56 | $26.88 | 103 |
2020-09-02 | $27.92 | $27.92 | $27.75 | $27.84 | $27.16 | 1,542 |
2020-09-01 | $27.84 | $27.84 | $27.84 | $27.84 | $27.16 | 4 |
2020-08-31 | $27.05 | $27.75 | $25.96 | $27.75 | $27.07 | 915 |
2020-08-28 | $27.77 | $27.77 | $27.75 | $27.76 | $27.08 | 854 |
2020-08-27 | $27.69 | $27.69 | $27.66 | $27.66 | $26.98 | 225 |
2020-08-26 | $27.69 | $27.69 | $27.69 | $27.69 | $27.01 | 102 |
2020-08-25 | $27.60 | $27.64 | $27.60 | $27.64 | $26.96 | 102 |
2020-08-24 | $27.58 | $27.58 | $27.58 | $27.58 | $26.91 | 13 |
2020-08-21 | $27.53 | $27.53 | $27.53 | $27.53 | $26.85 | 4 |
2020-08-20 | $27.53 | $27.53 | $27.53 | $27.53 | $26.85 | 35 |
2020-08-19 | $27.52 | $27.52 | $27.52 | $27.52 | $26.84 | 2 |
2020-08-18 | $27.60 | $27.60 | $27.60 | $27.60 | $26.92 | 1 |
2020-08-17 | $27.56 | $27.56 | $27.56 | $27.56 | $26.88 | 2 |
2020-08-14 | $27.43 | $27.43 | $27.43 | $27.43 | $26.75 | 2 |
2020-08-13 | $27.45 | $27.45 | $27.45 | $27.45 | $26.78 | 8 |
2020-08-12 | $27.41 | $27.41 | $27.41 | $27.41 | $26.74 | 3 |
2020-08-11 | $27.29 | $27.29 | $27.29 | $27.29 | $26.62 | 969 |
2020-08-10 | $27.42 | $27.44 | $27.42 | $27.42 | $26.75 | 969 |
2020-08-07 | $27.41 | $27.41 | $27.41 | $27.41 | $26.74 | 23 |
2020-08-06 | $27.55 | $27.55 | $27.55 | $27.55 | $26.88 | 15 |
2020-08-05 | $27.52 | $27.52 | $27.52 | $27.52 | $26.85 | 103 |
2020-08-04 | $27.36 | $27.43 | $27.36 | $27.43 | $26.75 | 103 |
2020-08-03 | $27.23 | $27.30 | $27.23 | $27.29 | $26.62 | 872 |
2020-07-31 | $27.20 | $27.20 | $27.20 | $27.20 | $26.53 | 3 |
2020-07-30 | $27.21 | $27.21 | $27.21 | $27.21 | $26.54 | 6 |
2020-07-29 | $27.28 | $27.28 | $27.28 | $27.28 | $26.61 | 2 |
2020-07-28 | $27.25 | $27.25 | $27.17 | $27.17 | $26.50 | 776 |
2020-07-27 | $27.24 | $27.24 | $27.24 | $27.24 | $26.57 | 24 |
2020-07-24 | $27.11 | $27.11 | $27.11 | $27.11 | $26.45 | 3 |
2020-07-23 | $27.18 | $27.18 | $27.18 | $27.18 | $26.51 | 566 |
2020-07-22 | $27.21 | $27.25 | $27.21 | $27.25 | $26.58 | 566 |
2020-07-21 | $27.24 | $27.24 | $27.24 | $27.24 | $26.57 | 100 |
2020-07-20 | $27.17 | $27.17 | $27.17 | $27.17 | $26.50 | 100 |
2020-07-17 | $26.99 | $27.02 | $26.99 | $27.02 | $26.36 | 376 |
2020-07-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.34 | 0 |
2020-07-15 | $27.10 | $27.10 | $27.10 | $27.10 | $26.43 | 0 |
2020-07-14 | $27.03 | $27.04 | $27.03 | $27.04 | $26.38 | 211 |
2020-07-13 | $26.98 | $26.98 | $26.98 | $26.98 | $26.32 | 0 |
2020-07-10 | $27.08 | $27.08 | $27.08 | $27.08 | $26.41 | 34 |
2020-07-09 | $27.06 | $27.06 | $27.06 | $27.06 | $26.40 | 3 |
2020-07-08 | $27.06 | $27.09 | $27.06 | $27.09 | $26.42 | 305 |
2020-07-07 | $26.90 | $26.90 | $26.78 | $26.78 | $26.12 | 204 |
2020-07-06 | $26.99 | $26.99 | $26.99 | $26.99 | $26.33 | 100 |
2020-07-02 | $26.76 | $26.76 | $26.73 | $26.73 | $26.07 | 200 |
2020-07-01 | $26.60 | $26.60 | $26.60 | $26.60 | $25.95 | 4 |
2020-06-30 | $26.53 | $26.55 | $26.52 | $26.55 | $25.90 | 2,881 |
2020-06-29 | $26.50 | $26.50 | $26.50 | $26.50 | $25.85 | 26 |
2020-06-26 | $26.47 | $26.51 | $26.42 | $26.43 | $25.78 | 872 |
2020-06-25 | $26.45 | $26.53 | $26.21 | $26.53 | $25.88 | 10,288 |
2020-06-24 | $26.56 | $26.56 | $26.47 | $26.47 | $25.82 | 236 |
2020-06-23 | $26.63 | $26.68 | $26.63 | $26.63 | $25.98 | 2,280 |
2020-06-22 | $26.54 | $26.57 | $26.54 | $26.56 | $25.91 | 350 |
2020-06-19 | $26.51 | $26.51 | $26.51 | $26.51 | $25.86 | 0 |
2020-06-18 | $26.48 | $26.48 | $26.44 | $26.47 | $25.82 | 375 |
2020-06-17 | $26.46 | $26.46 | $26.46 | $26.46 | $25.81 | 0 |
2020-06-16 | $26.41 | $26.42 | $26.41 | $26.42 | $25.77 | 249 |
2020-06-15 | $26.29 | $26.34 | $26.29 | $26.34 | $25.69 | 242 |
2020-06-12 | $26.29 | $26.29 | $26.29 | $26.29 | $25.64 | 77 |
2020-06-11 | $26.19 | $26.19 | $26.19 | $26.19 | $25.55 | 93 |
2020-06-10 | $26.59 | $26.59 | $26.59 | $26.59 | $25.94 | 16 |
2020-06-09 | $26.55 | $26.55 | $26.54 | $26.54 | $25.89 | 152 |
2020-06-08 | $26.58 | $26.61 | $26.55 | $26.61 | $25.96 | 483 |
2020-06-05 | $26.53 | $26.53 | $26.53 | $26.53 | $25.88 | 136 |
2020-06-04 | $26.35 | $26.35 | $26.35 | $26.35 | $25.70 | 119 |
2020-06-03 | $26.41 | $26.41 | $26.41 | $26.41 | $25.76 | 0 |
2020-06-02 | $26.32 | $26.32 | $26.32 | $26.32 | $25.68 | 15 |
2020-06-01 | $26.19 | $26.19 | $26.19 | $26.19 | $25.55 | 4 |
2020-05-29 | $26.07 | $26.07 | $26.07 | $26.07 | $25.43 | 3 |
2020-05-28 | $25.95 | $25.95 | $25.95 | $25.95 | $25.31 | 2 |
2020-05-27 | $26.01 | $26.01 | $25.96 | $25.96 | $25.32 | 150 |
2020-05-26 | $25.96 | $25.96 | $25.96 | $25.96 | $25.32 | 38 |
2020-05-22 | $25.89 | $25.89 | $25.86 | $25.86 | $25.22 | 1,205 |
2020-05-21 | $25.91 | $25.91 | $25.91 | $25.91 | $25.27 | 101 |
2020-05-20 | $25.97 | $25.97 | $25.97 | $25.97 | $25.33 | 0 |
2020-05-19 | $25.82 | $25.83 | $25.82 | $25.83 | $25.20 | 201 |
2020-05-18 | $25.86 | $25.86 | $25.85 | $25.85 | $25.21 | 243 |
2020-05-15 | $25.60 | $25.60 | $25.60 | $25.60 | $24.97 | 63 |
2020-05-14 | $25.60 | $25.60 | $25.60 | $25.60 | $24.97 | 22 |
2020-05-13 | $25.65 | $25.65 | $25.54 | $25.54 | $24.91 | 200 |
2020-05-12 | $25.62 | $25.62 | $25.62 | $25.62 | $24.99 | 19 |
2020-05-11 | $25.68 | $25.68 | $25.66 | $25.66 | $25.03 | 237 |
2020-05-08 | $25.61 | $25.64 | $25.61 | $25.64 | $25.01 | 900 |
2020-05-07 | $25.44 | $25.44 | $25.44 | $25.44 | $24.82 | 111 |
2020-05-06 | $25.47 | $25.47 | $25.47 | $25.47 | $24.84 | 99 |
2020-05-05 | $25.45 | $25.49 | $25.45 | $25.47 | $24.84 | 454 |
2020-05-04 | $25.22 | $25.22 | $25.22 | $25.22 | $24.60 | 55 |
2020-05-01 | $25.36 | $25.36 | $25.36 | $25.36 | $24.74 | 3 |
2020-04-30 | $25.47 | $25.47 | $25.36 | $25.36 | $24.74 | 1,021 |
2020-04-29 | $25.48 | $25.55 | $25.48 | $25.53 | $24.90 | 3,820 |
2020-04-28 | $25.36 | $25.36 | $25.36 | $25.36 | $24.74 | 14 |
2020-04-27 | $25.24 | $25.24 | $25.24 | $25.24 | $24.62 | 35 |
2020-04-24 | $25.23 | $25.23 | $25.23 | $25.23 | $24.61 | 0 |
2020-04-23 | $25.22 | $25.28 | $25.22 | $25.23 | $24.61 | 805 |
2020-04-22 | $25.16 | $25.20 | $25.16 | $25.20 | $24.58 | 2,215 |
2020-04-21 | $25.20 | $25.20 | $25.20 | $25.20 | $24.58 | 61 |
2020-04-20 | $25.08 | $25.20 | $25.08 | $25.20 | $24.58 | 391 |
2020-04-17 | $25.07 | $25.07 | $25.07 | $25.07 | $24.45 | 6 |
2020-04-16 | $24.94 | $25.07 | $24.94 | $25.07 | $24.45 | 22,453 |
2020-04-15 | $25.20 | $25.20 | $25.20 | $25.20 | $24.58 | 3 |
2020-04-14 | $25.04 | $25.04 | $25.04 | $25.04 | $24.42 | 9 |
2020-04-13 | $25.02 | $25.04 | $25.02 | $25.04 | $24.42 | 102 |
2020-04-09 | $25.09 | $25.10 | $24.90 | $24.90 | $24.29 | 4,144 |
2020-04-08 | $24.72 | $24.72 | $24.72 | $24.72 | $24.11 | 98 |
2020-04-07 | $24.87 | $24.87 | $24.72 | $24.72 | $24.11 | 202 |
2020-04-06 | $24.27 | $24.58 | $24.27 | $24.58 | $23.98 | 1,075 |
2020-04-03 | $24.24 | $24.24 | $24.21 | $24.21 | $23.62 | 265 |
2020-04-02 | $24.29 | $24.29 | $24.29 | $24.29 | $23.69 | 0 |
2020-04-01 | $24.09 | $24.09 | $24.09 | $24.09 | $23.50 | 5 |
2020-03-31 | $24.31 | $24.33 | $24.31 | $24.33 | $23.73 | 217 |
2020-03-30 | $24.14 | $24.40 | $24.10 | $24.40 | $23.80 | 9,670 |
2020-03-27 | $24.19 | $24.19 | $24.19 | $24.19 | $23.60 | 157 |
2020-03-26 | $24.54 | $24.54 | $24.54 | $24.54 | $23.94 | 0 |
2020-03-25 | $24.17 | $24.33 | $24.17 | $24.27 | $23.67 | 1,045 |
2020-03-24 | $24.02 | $24.02 | $24.02 | $24.02 | $23.43 | 178 |
2020-03-23 | $21.76 | $23.39 | $21.76 | $23.39 | $22.82 | 577 |
2020-03-20 | $23.01 | $23.36 | $23.01 | $23.27 | $22.70 | 454 |
2020-03-19 | $23.11 | $23.23 | $23.11 | $23.23 | $22.66 | 450 |
2020-03-18 | $23.09 | $23.09 | $23.09 | $23.09 | $22.52 | 26 |
2020-03-17 | $23.85 | $23.85 | $23.85 | $23.85 | $23.26 | 262 |
2020-03-16 | $22.45 | $23.65 | $22.45 | $23.56 | $22.98 | 1,626 |
2020-03-13 | $23.48 | $24.49 | $23.48 | $24.49 | $23.89 | 1,254 |
2020-03-12 | $23.94 | $23.94 | $23.94 | $23.94 | $23.35 | 123 |
2020-03-11 | $24.98 | $24.98 | $24.98 | $24.98 | $24.37 | 30 |
2020-03-10 | $25.25 | $25.37 | $25.23 | $25.37 | $24.75 | 1,053 |
2020-03-09 | $25.00 | $25.12 | $24.93 | $25.05 | $24.43 | 7,237 |
2020-03-06 | $25.85 | $25.85 | $25.85 | $25.85 | $25.21 | 3 |
2020-03-05 | $26.10 | $26.10 | $26.03 | $26.03 | $25.39 | 162 |
2020-03-04 | $26.18 | $26.20 | $26.13 | $26.20 | $25.56 | 392 |
2020-03-03 | $26.19 | $26.19 | $26.07 | $26.07 | $25.43 | 102 |
2020-03-02 | $25.94 | $26.08 | $25.94 | $26.08 | $25.44 | 691 |
2020-02-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.24 | 16 |
2020-02-27 | $25.21 | $25.99 | $25.21 | $25.99 | $25.35 | 293 |
2020-02-26 | $26.30 | $26.30 | $26.21 | $26.21 | $25.57 | 196 |
2020-02-25 | $26.31 | $26.31 | $26.18 | $26.18 | $25.54 | 100 |
2020-02-24 | $26.37 | $26.37 | $26.33 | $26.33 | $25.68 | 474 |
2020-02-21 | $26.61 | $26.61 | $26.61 | $26.61 | $25.96 | 117 |
2020-02-20 | $26.65 | $26.65 | $26.65 | $26.65 | $26.00 | 20 |
2020-02-19 | $26.71 | $26.71 | $26.71 | $26.71 | $26.05 | 0 |
2020-02-18 | $26.64 | $26.64 | $26.64 | $26.64 | $25.98 | 9 |
2020-02-14 | $26.64 | $26.64 | $26.64 | $26.64 | $25.99 | 18 |
2020-02-13 | $26.67 | $26.67 | $26.66 | $26.66 | $26.01 | 283 |
2020-02-12 | $26.72 | $26.74 | $26.72 | $26.74 | $26.08 | 202 |
2020-02-11 | $26.64 | $26.65 | $26.64 | $26.64 | $25.99 | 969 |
2020-02-10 | $26.54 | $26.54 | $26.54 | $26.54 | $25.89 | 115 |
2020-02-07 | $26.49 | $26.49 | $26.49 | $26.49 | $25.84 | 0 |
2020-02-06 | $26.60 | $26.60 | $26.60 | $26.60 | $25.95 | 0 |
2020-02-05 | $26.59 | $26.59 | $26.59 | $26.59 | $25.94 | 105 |
2020-02-04 | $26.52 | $26.52 | $26.52 | $26.52 | $25.87 | 154 |
2020-02-03 | $26.34 | $26.34 | $26.34 | $26.34 | $25.69 | 2 |
2020-01-31 | $26.30 | $26.31 | $26.30 | $26.30 | $25.65 | 571 |
2020-01-30 | $26.37 | $26.45 | $26.37 | $26.45 | $25.80 | 175 |
2020-01-29 | $26.52 | $26.52 | $26.52 | $26.52 | $25.87 | 2 |
2020-01-28 | $26.50 | $26.50 | $26.50 | $26.50 | $25.85 | 427 |
2020-01-27 | $26.45 | $26.46 | $26.44 | $26.44 | $25.79 | 616 |
2020-01-24 | $26.63 | $26.66 | $26.63 | $26.65 | $26.00 | 435 |
2020-01-23 | $26.74 | $26.74 | $26.74 | $26.74 | $26.08 | 42 |
2020-01-22 | $26.79 | $26.79 | $26.79 | $26.79 | $26.13 | 160 |
2020-01-21 | $26.82 | $26.82 | $26.68 | $26.76 | $26.10 | 1,207 |
2020-01-17 | $26.92 | $26.92 | $26.92 | $26.92 | $26.26 | 0 |
2020-01-16 | $26.89 | $26.89 | $26.89 | $26.89 | $26.23 | 0 |
2020-01-15 | $26.88 | $26.88 | $26.85 | $26.85 | $26.19 | 372 |
2020-01-14 | $26.86 | $26.86 | $26.85 | $26.86 | $26.20 | 1,120 |
2020-01-13 | $26.85 | $26.93 | $26.85 | $26.93 | $26.27 | 733 |
2020-01-10 | $26.76 | $26.77 | $26.76 | $26.77 | $26.11 | 482 |
2020-01-09 | $26.74 | $26.74 | $26.74 | $26.74 | $26.08 | 0 |
2020-01-08 | $26.74 | $26.74 | $26.74 | $26.74 | $26.08 | 88 |
2020-01-07 | $26.68 | $26.71 | $26.68 | $26.71 | $26.05 | 5,912 |
2020-01-06 | $26.81 | $26.89 | $26.63 | $26.70 | $26.04 | 1,435 |
2020-01-03 | $26.71 | $26.71 | $26.71 | $26.71 | $26.05 | 15 |
2020-01-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.14 | 59 |
2019-12-31 | $26.66 | $26.66 | $26.64 | $26.64 | $25.99 | 692 |
2019-12-30 | $26.64 | $26.64 | $26.64 | $26.64 | $25.99 | 2 |
2019-12-27 | $26.93 | $27.02 | $26.93 | $27.02 | $26.00 | 556 |
2019-12-26 | $26.99 | $26.99 | $26.95 | $26.95 | $25.94 | 502 |
2019-12-24 | $26.95 | $26.95 | $26.95 | $26.95 | $25.94 | 9 |
2019-12-23 | $26.96 | $26.97 | $26.95 | $26.95 | $25.94 | 1,745 |
2019-12-20 | $26.85 | $26.85 | $26.82 | $26.82 | $25.81 | 628 |
2019-12-19 | $26.88 | $26.88 | $26.88 | $26.88 | $25.87 | 0 |
2019-12-18 | $26.84 | $26.86 | $26.84 | $26.86 | $25.85 | 273 |
2019-12-17 | $26.90 | $26.90 | $26.90 | $26.90 | $25.89 | 1,818 |
2019-12-16 | $26.86 | $26.86 | $26.85 | $26.85 | $25.84 | 1,806 |
2019-12-13 | $26.76 | $26.76 | $26.76 | $26.76 | $25.75 | 2 |
2019-12-12 | $26.75 | $26.75 | $26.75 | $26.75 | $25.74 | 12 |
2019-12-11 | $26.65 | $26.65 | $26.65 | $26.65 | $25.65 | 0 |
2019-12-10 | $26.54 | $26.56 | $26.54 | $26.56 | $25.56 | 4,557 |
2019-12-09 | $26.55 | $26.55 | $26.55 | $26.55 | $25.55 | 70 |
2019-12-06 | $26.54 | $26.58 | $26.54 | $26.58 | $25.58 | 350 |
2019-12-05 | $26.51 | $26.51 | $26.51 | $26.51 | $25.51 | 41 |
2019-12-04 | $26.49 | $26.49 | $26.49 | $26.49 | $25.49 | 26 |
2019-12-03 | $26.40 | $26.40 | $26.40 | $26.40 | $25.41 | 400 |
2019-12-02 | $26.45 | $26.45 | $26.45 | $26.45 | $25.46 | 2 |
2019-11-29 | $26.49 | $26.49 | $26.49 | $26.49 | $25.49 | 0 |
2019-11-27 | $26.56 | $26.58 | $26.56 | $26.58 | $25.58 | 178 |
2019-11-26 | $26.54 | $26.54 | $26.54 | $26.54 | $25.54 | 40 |
2019-11-25 | $26.54 | $26.54 | $26.54 | $26.54 | $25.54 | 614 |
2019-11-22 | $26.46 | $26.46 | $26.46 | $26.46 | $25.47 | 2 |
2019-11-21 | $26.46 | $26.46 | $26.46 | $26.46 | $25.46 | 228 |
2019-11-20 | $26.48 | $26.48 | $26.44 | $26.44 | $25.45 | 152 |
2019-11-19 | $26.49 | $26.49 | $26.49 | $26.49 | $25.49 | 3 |
2019-11-18 | $26.48 | $26.48 | $26.48 | $26.48 | $25.48 | 2 |
2019-11-15 | $26.48 | $26.48 | $26.48 | $26.48 | $25.48 | 706 |
2019-11-14 | $26.44 | $26.44 | $26.44 | $26.44 | $25.45 | 0 |
2019-11-13 | $26.44 | $26.44 | $26.44 | $26.44 | $25.45 | 0 |
2019-11-12 | $26.49 | $26.49 | $26.49 | $26.49 | $25.49 | 0 |
2019-11-11 | $26.51 | $26.51 | $26.51 | $26.51 | $25.51 | 2 |
2019-11-08 | $26.56 | $26.56 | $26.56 | $26.56 | $25.56 | 194 |
2019-11-07 | $26.59 | $26.59 | $26.59 | $26.59 | $25.59 | 0 |
2019-11-06 | $26.55 | $26.55 | $26.55 | $26.55 | $25.55 | 2 |
2019-11-05 | $26.57 | $26.57 | $26.57 | $26.57 | $25.57 | 142 |
2019-11-04 | $26.56 | $26.57 | $26.56 | $26.57 | $25.57 | 612 |
2019-11-01 | $26.48 | $26.49 | $26.48 | $26.49 | $25.49 | 302 |
2019-10-31 | $26.38 | $26.38 | $26.38 | $26.38 | $25.39 | 0 |
2019-10-30 | $26.36 | $26.40 | $26.36 | $26.40 | $25.41 | 100 |
2019-10-29 | $26.41 | $26.41 | $26.41 | $26.41 | $25.42 | 578 |
2019-10-28 | $26.44 | $26.44 | $26.44 | $26.44 | $25.45 | 27 |
2019-10-25 | $26.40 | $26.40 | $26.40 | $26.40 | $25.41 | 52 |
2019-10-24 | $26.34 | $26.34 | $26.34 | $26.34 | $25.35 | 0 |
2019-10-23 | $26.34 | $26.34 | $26.34 | $26.34 | $25.35 | 46 |
2019-10-22 | $26.33 | $26.33 | $26.33 | $26.33 | $25.34 | 2 |
2019-10-21 | $26.34 | $26.34 | $26.34 | $26.34 | $25.35 | 2 |
2019-10-18 | $26.29 | $26.29 | $26.29 | $26.29 | $25.30 | 95 |
2019-10-17 | $26.32 | $26.32 | $26.32 | $26.32 | $25.33 | 2 |
2019-10-16 | $26.30 | $26.30 | $26.30 | $26.30 | $25.31 | 27 |
2019-10-15 | $26.30 | $26.30 | $26.30 | $26.30 | $25.31 | 102 |
2019-10-14 | $26.25 | $26.25 | $26.25 | $26.25 | $25.26 | 75 |
2019-10-11 | $26.27 | $26.27 | $26.27 | $26.27 | $25.28 | 191 |
2019-10-10 | $26.17 | $26.17 | $26.17 | $26.17 | $25.19 | 2 |
2019-10-09 | $26.11 | $26.11 | $26.11 | $26.11 | $25.13 | 21 |
2019-10-08 | $26.11 | $26.11 | $26.05 | $26.05 | $25.07 | 300 |
2019-10-07 | $26.11 | $26.11 | $26.11 | $26.11 | $25.13 | 2 |
2019-10-04 | $26.07 | $26.16 | $26.07 | $26.16 | $25.18 | 122 |
2019-10-03 | $26.11 | $26.11 | $26.11 | $26.11 | $25.13 | 0 |
2019-10-02 | $26.03 | $26.03 | $26.03 | $26.03 | $25.05 | 0 |
2019-10-01 | $26.07 | $26.07 | $26.07 | $26.07 | $25.09 | 90 |
2019-09-30 | $26.13 | $26.13 | $26.13 | $26.13 | $25.15 | 3 |
2019-09-27 | $26.10 | $26.10 | $26.10 | $26.10 | $25.12 | 2 |
2019-09-26 | $26.18 | $26.18 | $26.18 | $26.18 | $25.20 | 0 |
2019-09-25 | $26.17 | $26.21 | $26.17 | $26.21 | $25.22 | 100 |
2019-09-24 | $26.22 | $26.22 | $26.22 | $26.22 | $25.23 | 0 |
2019-09-23 | $26.29 | $26.29 | $26.29 | $26.29 | $25.30 | 6 |
2019-09-20 | $26.33 | $26.33 | $26.30 | $26.30 | $25.31 | 343 |
2019-09-19 | $26.30 | $26.30 | $26.30 | $26.30 | $25.31 | 6 |
2019-09-18 | $26.32 | $26.32 | $26.29 | $26.30 | $25.31 | 236 |
2019-09-17 | $26.32 | $26.34 | $26.32 | $26.34 | $25.35 | 281 |
2019-09-16 | $26.34 | $26.34 | $26.34 | $26.34 | $25.35 | 0 |
2019-09-13 | $26.36 | $26.36 | $26.36 | $26.36 | $25.37 | 2 |
2019-09-12 | $26.34 | $26.34 | $26.34 | $26.34 | $25.35 | 139 |
2019-09-11 | $26.29 | $26.29 | $26.29 | $26.29 | $25.30 | 3 |
2019-09-10 | $26.21 | $26.21 | $26.21 | $26.21 | $25.22 | 10 |
2019-09-09 | $26.24 | $26.24 | $26.22 | $26.22 | $25.23 | 278 |
2019-09-06 | $26.22 | $26.22 | $26.20 | $26.20 | $25.21 | 177 |
2019-09-05 | $26.20 | $26.20 | $26.20 | $26.20 | $25.21 | 0 |
2019-09-04 | $26.12 | $26.14 | $26.12 | $26.14 | $25.16 | 424 |
2019-09-03 | $26.01 | $26.01 | $26.01 | $26.01 | $25.03 | 0 |
2019-08-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.02 | 100 |
2019-08-29 | $25.99 | $25.99 | $25.99 | $25.99 | $25.01 | 0 |
2019-08-28 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
2019-08-27 | $25.91 | $25.91 | $25.91 | $25.91 | $24.94 | 0 |
2019-08-26 | $25.89 | $25.89 | $25.89 | $25.89 | $24.92 | 2 |
2019-08-23 | $25.89 | $25.89 | $25.82 | $25.82 | $24.85 | 375 |
2019-08-22 | $25.96 | $25.96 | $25.96 | $25.96 | $24.98 | 56 |
2019-08-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.02 | 25 |
2019-08-20 | $25.94 | $25.94 | $25.94 | $25.94 | $24.96 | 423 |
2019-08-19 | $25.96 | $25.96 | $25.96 | $25.96 | $24.98 | 479 |
2019-08-16 | $25.90 | $25.90 | $25.89 | $25.89 | $24.91 | 131 |
2019-08-15 | $25.82 | $25.82 | $25.80 | $25.80 | $24.83 | 219 |
2019-08-14 | $25.76 | $25.76 | $25.76 | $25.76 | $24.79 | 800 |
2019-08-13 | $25.92 | $25.95 | $25.86 | $25.95 | $24.97 | 831 |
2019-08-12 | $25.86 | $25.86 | $25.86 | $25.86 | $24.89 | 50 |
2019-08-09 | $25.94 | $25.94 | $25.94 | $25.94 | $24.96 | 35 |
2019-08-08 | $26.02 | $26.02 | $26.02 | $26.02 | $25.04 | 148 |
2019-08-07 | $25.80 | $25.92 | $25.80 | $25.92 | $24.95 | 602 |
2019-08-06 | $25.88 | $25.88 | $25.88 | $25.88 | $24.91 | 27 |
2019-08-05 | $25.78 | $25.80 | $25.78 | $25.80 | $24.83 | 727 |
2019-08-02 | $26.04 | $26.06 | $26.03 | $26.03 | $25.05 | 568 |
2019-08-01 | $26.23 | $26.25 | $26.10 | $26.10 | $25.12 | 400 |
2019-07-31 | $26.27 | $26.27 | $26.22 | $26.22 | $25.23 | 141 |
2019-07-30 | $26.28 | $26.28 | $26.26 | $26.28 | $25.29 | 290 |
2019-07-29 | $26.32 | $26.32 | $26.32 | $26.32 | $25.33 | 2 |
2019-07-26 | $26.33 | $26.35 | $26.33 | $26.35 | $25.36 | 140 |
2019-07-25 | $26.36 | $26.36 | $26.32 | $26.32 | $25.33 | 388 |
2019-07-24 | $26.38 | $26.38 | $26.38 | $26.38 | $25.39 | 100 |
2019-07-23 | $26.33 | $26.33 | $26.33 | $26.33 | $25.34 | 0 |
2019-07-22 | $26.33 | $26.33 | $26.31 | $26.31 | $25.32 | 250 |
2019-07-19 | $26.30 | $26.30 | $26.30 | $26.30 | $25.31 | 367 |
2019-07-18 | $26.30 | $26.30 | $26.30 | $26.30 | $25.31 | 27 |
2019-07-17 | $26.28 | $26.28 | $26.28 | $26.28 | $25.29 | 173 |
2019-07-16 | $26.29 | $26.29 | $26.29 | $26.29 | $25.30 | 2 |
2019-07-15 | $26.29 | $26.31 | $26.29 | $26.30 | $25.31 | 202 |
2019-07-12 | $26.28 | $26.28 | $26.28 | $26.28 | $25.29 | 2 |
2019-07-11 | $26.26 | $26.26 | $26.26 | $26.26 | $25.27 | 2 |
2019-07-10 | $26.25 | $26.27 | $26.25 | $26.27 | $25.28 | 439 |
2019-07-09 | $26.22 | $26.23 | $26.22 | $26.23 | $25.24 | 102 |
2019-07-08 | $26.26 | $26.26 | $26.26 | $26.26 | $25.27 | 4 |
2019-07-05 | $26.28 | $26.28 | $26.28 | $26.28 | $25.29 | 2 |
2019-07-03 | $26.38 | $26.38 | $26.38 | $26.38 | $25.39 | 0 |
2019-07-02 | $26.36 | $26.36 | $26.36 | $26.36 | $25.37 | 325 |
2019-07-01 | $26.39 | $26.39 | $26.36 | $26.36 | $25.37 | 357 |
2019-06-28 | $26.26 | $26.26 | $26.26 | $26.26 | $25.27 | 9 |
2019-06-27 | $26.17 | $26.24 | $26.17 | $26.23 | $25.24 | 741 |
2019-06-26 | $26.17 | $26.17 | $26.17 | $26.17 | $25.19 | 2 |
2019-06-25 | $26.14 | $26.14 | $26.13 | $26.13 | $25.15 | 100 |
2019-06-24 | $26.21 | $26.21 | $26.21 | $26.21 | $25.22 | 2 |
2019-06-21 | $26.20 | $26.20 | $26.20 | $26.20 | $25.21 | 1 |
2019-06-20 | $26.23 | $26.23 | $26.23 | $26.23 | $25.24 | 0 |
2019-06-19 | $26.09 | $26.15 | $26.09 | $26.15 | $25.17 | 152 |
2019-06-18 | $26.08 | $26.08 | $26.08 | $26.08 | $25.10 | 0 |
2019-06-17 | $25.93 | $25.93 | $25.93 | $25.93 | $24.95 | 2 |
2019-06-14 | $25.91 | $25.91 | $25.91 | $25.91 | $24.94 | 0 |
2019-06-13 | $25.95 | $25.95 | $25.95 | $25.95 | $24.97 | 111 |
2019-06-12 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 109 |
2019-06-11 | $26.00 | $26.00 | $25.99 | $25.99 | $25.01 | 270 |
2019-06-10 | $25.96 | $25.96 | $25.94 | $25.94 | $24.96 | 142 |
2019-06-07 | $25.90 | $25.90 | $25.90 | $25.90 | $24.93 | 0 |
2019-06-06 | $25.75 | $25.81 | $25.75 | $25.81 | $24.84 | 703 |
2019-06-05 | $25.79 | $25.79 | $25.79 | $25.79 | $24.82 | 2 |
2019-06-04 | $25.81 | $25.81 | $25.81 | $25.81 | $24.84 | 2 |
2019-06-03 | $25.73 | $25.75 | $25.73 | $25.75 | $24.78 | 597 |
2019-05-31 | $25.73 | $25.73 | $25.73 | $25.73 | $24.76 | 0 |
2019-05-30 | $25.76 | $25.76 | $25.76 | $25.76 | $24.79 | 25 |
2019-05-29 | $25.71 | $25.74 | $25.71 | $25.74 | $24.77 | 198 |
2019-05-28 | $25.75 | $25.75 | $25.75 | $25.75 | $24.78 | 0 |
2019-05-24 | $25.74 | $25.74 | $25.74 | $25.74 | $24.77 | 62 |
2019-05-23 | $25.72 | $25.72 | $25.72 | $25.72 | $24.75 | 0 |
2019-05-22 | $25.82 | $25.82 | $25.82 | $25.82 | $24.85 | 2 |
2019-05-21 | $25.86 | $25.86 | $25.85 | $25.85 | $24.88 | 100 |
2019-05-20 | $25.75 | $25.78 | $25.75 | $25.78 | $24.81 | 432 |
2019-05-17 | $25.87 | $25.89 | $25.87 | $25.87 | $24.90 | 550 |
2019-05-16 | $25.99 | $25.99 | $25.96 | $25.97 | $24.99 | 329 |
2019-05-15 | $25.93 | $25.94 | $25.93 | $25.94 | $24.96 | 100 |
2019-05-14 | $25.89 | $25.90 | $25.89 | $25.90 | $24.93 | 100 |
2019-05-13 | $25.80 | $25.82 | $25.77 | $25.79 | $24.82 | 400 |
2019-05-10 | $25.96 | $26.00 | $25.96 | $26.00 | $25.02 | 196 |
2019-05-09 | $25.93 | $25.96 | $25.93 | $25.96 | $24.98 | 400 |
2019-05-08 | $26.03 | $26.03 | $26.03 | $26.03 | $25.05 | 50 |
2019-05-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.02 | 94 |
2019-05-06 | $26.16 | $26.16 | $26.16 | $26.16 | $25.18 | 28 |
2019-05-03 | $26.27 | $26.27 | $26.27 | $26.27 | $25.28 | 75 |
2019-05-02 | $26.16 | $26.16 | $26.16 | $26.16 | $25.18 | 264 |
2019-05-01 | $26.27 | $26.28 | $26.18 | $26.18 | $25.20 | 642 |
2019-04-30 | $26.25 | $26.25 | $26.24 | $26.24 | $25.25 | 565 |
2019-04-29 | $26.25 | $26.25 | $26.25 | $26.25 | $25.26 | 0 |
2019-04-26 | $26.23 | $26.24 | $26.23 | $26.24 | $25.25 | 507 |
2019-04-25 | $26.19 | $26.21 | $26.19 | $26.21 | $25.22 | 403 |
2019-04-24 | $26.24 | $26.24 | $26.23 | $26.23 | $25.24 | 155 |
2019-04-23 | $26.28 | $26.30 | $26.28 | $26.30 | $25.31 | 2,812 |
2019-04-22 | $26.27 | $26.28 | $26.27 | $26.28 | $25.29 | 225 |
2019-04-18 | $26.31 | $26.31 | $26.31 | $26.31 | $25.32 | 50 |
2019-04-17 | $26.31 | $26.31 | $26.31 | $26.31 | $25.32 | 100 |
2019-04-16 | $26.29 | $26.30 | $26.29 | $26.29 | $25.30 | 300 |
2019-04-15 | $26.24 | $26.25 | $26.24 | $26.25 | $25.26 | 1,221 |
2019-04-12 | $26.28 | $26.28 | $26.28 | $26.28 | $25.29 | 100 |
2019-04-11 | $26.22 | $26.22 | $26.21 | $26.22 | $25.23 | 299 |
2019-04-10 | $26.26 | $26.27 | $26.26 | $26.27 | $25.28 | 152 |
2019-04-09 | $26.26 | $26.26 | $26.25 | $26.25 | $25.26 | 102 |
2019-04-08 | $26.27 | $26.28 | $26.27 | $26.28 | $25.29 | 200 |
2019-04-05 | $26.29 | $26.29 | $26.28 | $26.28 | $25.29 | 1,003 |
2019-04-04 | $26.21 | $26.23 | $26.21 | $26.23 | $25.24 | 105 |
2019-04-03 | $26.24 | $26.24 | $26.20 | $26.20 | $25.21 | 224 |
2019-04-02 | $26.14 | $26.17 | $26.14 | $26.17 | $25.19 | 100 |
2019-04-01 | $26.16 | $26.18 | $26.15 | $26.18 | $25.20 | 602 |
2019-03-29 | $26.04 | $26.06 | $26.04 | $26.06 | $25.08 | 310 |
2019-03-28 | $25.95 | $26.00 | $25.95 | $26.00 | $25.02 | 102 |
2019-03-27 | $25.94 | $25.96 | $25.94 | $25.96 | $24.98 | 102 |
2019-03-26 | $26.01 | $26.02 | $26.00 | $26.00 | $25.02 | 721 |
2019-03-25 | $25.95 | $25.97 | $25.94 | $25.97 | $24.99 | 1,196 |
2019-03-22 | $25.95 | $25.95 | $25.95 | $25.95 | $24.97 | 193 |
2019-03-21 | $26.13 | $26.15 | $26.13 | $26.15 | $25.17 | 101 |
2019-03-20 | $26.09 | $26.17 | $26.09 | $26.14 | $25.16 | 200 |
2019-03-19 | $26.13 | $26.13 | $26.12 | $26.12 | $25.14 | 170 |
2019-03-18 | $26.10 | $26.12 | $26.10 | $26.12 | $25.14 | 200 |
2019-03-15 | $26.04 | $26.05 | $26.04 | $26.04 | $25.07 | 926 |
2019-03-14 | $25.96 | $25.96 | $25.96 | $25.96 | $24.98 | 510 |
2019-03-13 | $25.99 | $26.00 | $25.99 | $26.00 | $25.02 | 264 |
2019-03-12 | $25.97 | $25.98 | $25.96 | $25.98 | $25.00 | 202 |
2019-03-11 | $25.91 | $25.93 | $25.91 | $25.93 | $24.95 | 400 |
2019-03-08 | $25.77 | $25.82 | $25.77 | $25.82 | $24.85 | 552 |
2019-03-07 | $25.90 | $25.90 | $25.87 | $25.87 | $24.90 | 446 |
2019-03-06 | $26.03 | $26.03 | $26.00 | $26.00 | $25.02 | 293 |
2019-03-05 | $26.04 | $26.07 | $26.04 | $26.07 | $25.09 | 102 |
2019-03-04 | $25.98 | $25.98 | $25.98 | $25.98 | $25.00 | 2 |
2019-03-01 | $26.01 | $26.01 | $25.97 | $25.99 | $25.01 | 4,458 |
2019-02-28 | $25.96 | $25.97 | $25.96 | $25.96 | $24.98 | 952 |
2019-02-27 | $25.98 | $26.00 | $25.98 | $26.00 | $25.02 | 1,043 |
2019-02-26 | $26.04 | $26.05 | $26.04 | $26.05 | $25.07 | 197 |
2019-02-25 | $26.05 | $26.06 | $26.05 | $26.05 | $25.07 | 330 |
2019-02-22 | $25.99 | $25.99 | $25.99 | $25.99 | $25.01 | 100 |
2019-02-21 | $25.91 | $25.91 | $25.90 | $25.91 | $24.94 | 200 |
2019-02-20 | $25.95 | $25.95 | $25.94 | $25.94 | $24.96 | 300 |
2019-02-19 | $25.89 | $25.91 | $25.89 | $25.91 | $24.93 | 300 |
2019-02-15 | $25.83 | $25.84 | $25.83 | $25.84 | $24.87 | 100 |
2019-02-14 | $25.77 | $25.81 | $25.77 | $25.81 | $24.84 | 1,258 |
2019-02-13 | $25.80 | $25.80 | $25.80 | $25.80 | $24.83 | 0 |
2019-02-12 | $25.75 | $25.76 | $25.75 | $25.76 | $24.79 | 355 |
2019-02-11 | $25.69 | $25.70 | $25.69 | $25.69 | $24.72 | 4,071 |
2019-02-08 | $25.66 | $25.68 | $25.66 | $25.68 | $24.71 | 240 |
2019-02-07 | $25.70 | $25.72 | $25.67 | $25.72 | $24.75 | 972 |
2019-02-06 | $25.80 | $25.80 | $25.79 | $25.79 | $24.82 | 887 |
2019-02-05 | $25.85 | $25.87 | $25.85 | $25.87 | $24.90 | 100 |
2019-02-04 | $25.75 | $25.76 | $25.75 | $25.76 | $24.79 | 1,200 |
2019-02-01 | $25.75 | $25.77 | $25.74 | $25.74 | $24.77 | 1,200 |
2019-01-31 | $25.66 | $25.77 | $25.66 | $25.77 | $24.80 | 1,603 |
2019-01-30 | $25.68 | $25.68 | $25.68 | $25.68 | $24.71 | 0 |
2019-01-29 | $25.54 | $25.54 | $25.54 | $25.54 | $24.58 | 74 |
2019-01-28 | $25.52 | $25.52 | $25.52 | $25.52 | $24.56 | 97 |
2019-01-25 | $25.59 | $25.61 | $25.59 | $25.61 | $24.65 | 252 |
2019-01-24 | $25.52 | $25.52 | $25.52 | $25.52 | $24.56 | 0 |
2019-01-23 | $25.40 | $25.40 | $25.40 | $25.40 | $24.44 | 0 |
2019-01-22 | $25.40 | $25.40 | $25.40 | $25.40 | $24.44 | 156 |
2019-01-18 | $25.53 | $25.55 | $25.53 | $25.55 | $24.59 | 1,145 |
2019-01-17 | $25.41 | $25.45 | $25.41 | $25.45 | $24.49 | 967 |
2019-01-16 | $25.42 | $25.42 | $25.41 | $25.41 | $24.45 | 2,525 |
2019-01-15 | $25.33 | $25.36 | $25.33 | $25.36 | $24.41 | 150 |
2019-01-14 | $25.29 | $25.29 | $25.29 | $25.29 | $24.34 | 50 |
2019-01-11 | $25.39 | $25.39 | $25.39 | $25.39 | $24.44 | 0 |
2019-01-10 | $25.34 | $25.39 | $25.34 | $25.39 | $24.44 | 135 |
2019-01-09 | $25.33 | $25.35 | $25.33 | $25.35 | $24.40 | 414 |
2019-01-08 | $25.18 | $25.23 | $25.18 | $25.23 | $24.28 | 800 |
2019-01-07 | $25.16 | $25.20 | $25.16 | $25.19 | $24.24 | 227 |
2019-01-04 | $25.05 | $25.13 | $25.05 | $25.13 | $24.18 | 111 |
2019-01-03 | $24.89 | $24.90 | $24.89 | $24.90 | $23.96 | 373 |
2019-01-02 | $24.98 | $24.98 | $24.98 | $24.98 | $24.04 | 1,152 |
2018-12-31 | $24.95 | $24.97 | $24.95 | $24.96 | $24.02 | 232 |
2018-12-28 | $24.94 | $24.98 | $24.94 | $24.95 | $24.01 | 425 |
2018-12-27 | $24.83 | $24.93 | $24.83 | $24.91 | $23.97 | 725 |
2018-12-26 | $24.99 | $25.19 | $24.99 | $25.19 | $23.97 | 300 |
2018-12-24 | $25.00 | $25.11 | $25.00 | $25.03 | $23.82 | 1,000 |
2018-12-21 | $25.10 | $25.10 | $25.09 | $25.09 | $23.88 | 200 |
2018-12-20 | $25.16 | $25.18 | $25.16 | $25.18 | $23.96 | 225 |
2018-12-19 | $25.29 | $25.37 | $25.24 | $25.24 | $24.02 | 2,877 |
2018-12-18 | $25.42 | $25.42 | $25.36 | $25.36 | $24.14 | 4,575 |
2018-12-17 | $25.43 | $25.43 | $25.35 | $25.35 | $24.13 | 100 |
2018-12-14 | $25.48 | $25.49 | $25.46 | $25.49 | $24.26 | 646 |
2018-12-13 | $25.58 | $25.60 | $25.58 | $25.60 | $24.36 | 102 |
2018-12-12 | $25.62 | $25.62 | $25.58 | $25.58 | $24.34 | 102 |
2018-12-11 | $25.50 | $25.50 | $25.42 | $25.49 | $24.26 | 250 |
2018-12-10 | $25.35 | $25.46 | $25.35 | $25.46 | $24.23 | 2,546 |
2018-12-07 | $25.56 | $25.56 | $25.49 | $25.49 | $24.26 | 545 |
2018-12-06 | $25.46 | $25.46 | $25.46 | $25.46 | $24.23 | 125 |
2018-12-04 | $25.87 | $25.87 | $25.87 | $25.87 | $24.62 | 213 |
2018-12-03 | $25.92 | $25.92 | $25.92 | $25.92 | $24.67 | 236 |
2018-11-30 | $25.76 | $25.77 | $25.76 | $25.77 | $24.53 | 6,855 |
2018-11-29 | $25.76 | $25.76 | $25.76 | $25.76 | $24.52 | 102 |
2018-11-28 | $25.64 | $25.64 | $25.64 | $25.64 | $24.40 | 500 |
2018-11-27 | $25.59 | $25.60 | $25.59 | $25.60 | $24.36 | 527 |
2018-11-26 | $25.58 | $25.58 | $25.58 | $25.58 | $24.34 | 2 |
2018-11-23 | $25.58 | $25.58 | $25.58 | $25.58 | $24.34 | 2 |
2018-11-21 | $25.58 | $25.58 | $25.58 | $25.58 | $24.34 | 936 |
2018-11-20 | $25.45 | $25.45 | $25.45 | $25.45 | $24.22 | 315 |
2018-11-19 | $25.73 | $25.73 | $25.73 | $25.73 | $24.49 | 115 |
2018-11-16 | $25.73 | $25.73 | $25.73 | $25.73 | $24.49 | 922 |
2018-11-15 | $25.83 | $25.83 | $25.83 | $25.83 | $24.58 | 130 |
2018-11-14 | $25.83 | $25.83 | $25.83 | $25.83 | $24.58 | 50 |
2018-11-13 | $25.83 | $25.83 | $25.83 | $25.83 | $24.58 | 25 |
2018-11-12 | $25.83 | $25.83 | $25.83 | $25.83 | $24.58 | 0 |
2018-11-09 | $25.83 | $25.83 | $25.83 | $25.83 | $24.58 | 0 |
2018-11-08 | $25.83 | $25.83 | $25.83 | $25.83 | $24.58 | 552 |
2018-11-07 | $25.83 | $25.83 | $25.83 | $25.83 | $24.58 | 301 |
2018-11-06 | $25.81 | $25.81 | $25.81 | $25.81 | $24.56 | 26 |
2018-11-05 | $25.72 | $25.81 | $25.72 | $25.81 | $24.56 | 1,550 |
2018-11-02 | $25.56 | $25.56 | $25.56 | $25.56 | $24.33 | 0 |
2018-11-01 | $25.56 | $25.56 | $25.56 | $25.56 | $24.33 | 38 |
2018-10-31 | $25.56 | $25.56 | $25.56 | $25.56 | $24.33 | 977 |
2018-10-30 | $25.48 | $25.50 | $25.48 | $25.48 | $24.25 | 6,600 |
2018-10-29 | $25.48 | $25.48 | $25.48 | $25.48 | $24.25 | 782 |
2018-10-26 | $25.52 | $25.52 | $25.52 | $25.52 | $24.29 | 100 |
2018-10-25 | $25.38 | $25.44 | $25.38 | $25.43 | $24.20 | 814 |
2018-10-24 | $25.65 | $25.65 | $25.65 | $25.65 | $24.41 | 0 |
2018-10-23 | $26.63 | $26.63 | $25.58 | $25.65 | $24.41 | 506 |
2018-10-22 | $25.78 | $25.78 | $25.78 | $25.78 | $24.53 | 554 |
2018-10-19 | $26.75 | $26.75 | $25.81 | $25.81 | $24.56 | 259 |
2018-10-18 | $26.03 | $26.03 | $25.68 | $25.68 | $24.44 | 438 |
2018-10-17 | $25.70 | $25.70 | $25.70 | $25.70 | $24.46 | 7 |
2018-10-16 | $25.70 | $25.70 | $25.70 | $25.70 | $24.46 | 2 |
2018-10-15 | $25.70 | $25.70 | $25.70 | $25.70 | $24.46 | 0 |
2018-10-12 | $25.66 | $25.77 | $25.66 | $25.70 | $24.46 | 2,196 |
2018-10-11 | $25.66 | $25.71 | $25.66 | $25.66 | $24.42 | 4,100 |
2018-10-10 | $25.78 | $26.21 | $25.74 | $25.76 | $24.52 | 3,501 |
2018-10-09 | $25.93 | $25.93 | $25.93 | $25.93 | $24.68 | 1,021 |
2018-10-08 | $25.92 | $25.92 | $25.92 | $25.92 | $24.67 | 170 |
2018-10-05 | $26.01 | $26.01 | $26.01 | $26.01 | $24.75 | 9,576 |
2018-10-04 | $26.27 | $26.27 | $26.08 | $26.08 | $24.82 | 600 |
2018-10-03 | $26.26 | $26.26 | $26.21 | $26.21 | $24.94 | 1,157 |
2018-10-02 | $26.22 | $26.22 | $26.22 | $26.22 | $24.95 | 141 |
2018-10-01 | $26.26 | $26.26 | $26.26 | $26.26 | $24.99 | 2 |
2018-09-28 | $26.26 | $26.26 | $26.26 | $26.26 | $24.99 | 100 |
2018-09-27 | $26.27 | $26.27 | $26.26 | $26.26 | $24.99 | 345 |
2018-09-26 | $26.26 | $26.26 | $26.26 | $26.26 | $24.99 | 0 |
2018-09-25 | $26.26 | $26.26 | $26.26 | $26.26 | $24.99 | 139 |
2018-09-24 | $26.26 | $26.26 | $26.26 | $26.26 | $24.99 | 100 |
2018-09-21 | $26.27 | $26.27 | $26.27 | $26.27 | $25.00 | 107 |
2018-09-20 | $26.20 | $26.22 | $26.20 | $26.21 | $24.94 | 623 |
2018-09-19 | $26.11 | $26.11 | $26.11 | $26.11 | $24.85 | 0 |
2018-09-18 | $26.14 | $26.14 | $26.11 | $26.11 | $24.85 | 302 |
2018-09-17 | $26.06 | $26.06 | $26.06 | $26.06 | $24.80 | 1,656 |
2018-09-14 | $26.09 | $26.09 | $26.09 | $26.09 | $24.83 | 17 |
2018-09-13 | $26.09 | $26.09 | $26.09 | $26.09 | $24.83 | 100 |
2018-09-12 | $25.94 | $25.94 | $25.94 | $25.94 | $24.69 | 4,600 |
2018-09-11 | $26.21 | $26.21 | $26.21 | $26.21 | $24.94 | 38 |
2018-09-10 | $26.21 | $26.21 | $26.21 | $26.21 | $24.94 | 41 |
2018-09-07 | $26.21 | $26.21 | $26.21 | $26.21 | $24.94 | 0 |
2018-09-06 | $26.21 | $26.21 | $26.21 | $26.21 | $24.94 | 0 |
2018-09-05 | $26.21 | $26.21 | $26.21 | $26.21 | $24.94 | 14 |
2018-09-04 | $26.21 | $26.21 | $26.21 | $26.21 | $24.94 | 3 |
2018-08-31 | $26.21 | $26.21 | $26.18 | $26.21 | $24.94 | 731 |
2018-08-30 | $26.20 | $26.20 | $26.19 | $26.19 | $24.93 | 506 |
2018-08-29 | $26.21 | $26.21 | $26.21 | $26.21 | $24.94 | 326 |
2018-08-28 | $26.06 | $26.06 | $26.06 | $26.06 | $24.80 | 76 |
2018-08-27 | $26.06 | $26.06 | $26.06 | $26.06 | $24.80 | 0 |
2018-08-24 | $26.06 | $26.06 | $26.06 | $26.06 | $24.80 | 3 |
2018-08-23 | $26.06 | $26.06 | $26.06 | $26.06 | $24.80 | 3 |
2018-08-22 | $26.06 | $26.06 | $26.06 | $26.06 | $24.80 | 146 |
2018-08-21 | $26.06 | $26.06 | $26.06 | $26.06 | $24.80 | 13 |
2018-08-20 | $26.06 | $26.06 | $26.06 | $26.06 | $24.80 | 0 |
2018-08-17 | $26.06 | $26.06 | $26.06 | $26.06 | $24.80 | 0 |
2018-08-16 | $26.14 | $26.14 | $26.06 | $26.06 | $24.80 | 460 |
2018-08-15 | $25.95 | $25.97 | $25.95 | $25.97 | $24.72 | 389 |
2018-08-14 | $26.18 | $26.18 | $26.15 | $26.15 | $24.88 | 1,052 |
2018-08-13 | $26.19 | $26.19 | $26.19 | $26.19 | $24.93 | 100 |
2018-08-10 | $26.19 | $26.19 | $26.19 | $26.19 | $24.93 | 200 |
2018-08-09 | $26.10 | $26.31 | $26.10 | $26.28 | $25.01 | 5,200 |
2018-08-08 | $26.29 | $26.29 | $26.29 | $26.29 | $25.02 | 3 |
2018-08-07 | $26.30 | $26.30 | $26.29 | $26.29 | $25.02 | 509 |
2018-08-06 | $26.30 | $26.30 | $26.30 | $26.30 | $25.03 | 5 |
2018-08-03 | $26.30 | $26.30 | $26.30 | $26.30 | $25.03 | 0 |
2018-08-02 | $26.30 | $26.30 | $26.30 | $26.30 | $25.03 | 0 |
2018-08-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.03 | 100 |
2018-07-31 | $26.34 | $26.34 | $26.34 | $26.34 | $25.07 | 2 |
2018-07-30 | $26.32 | $26.35 | $26.31 | $26.34 | $25.07 | 1,613 |
2018-07-27 | $26.20 | $26.20 | $26.20 | $26.20 | $24.93 | 1 |
2018-07-26 | $26.20 | $26.20 | $26.20 | $26.20 | $24.93 | 0 |
2018-07-25 | $26.20 | $26.20 | $26.20 | $26.20 | $24.93 | 2 |
2018-07-24 | $26.20 | $26.20 | $26.20 | $26.20 | $24.93 | 4 |
2018-07-23 | $26.20 | $26.20 | $26.20 | $26.20 | $24.93 | 0 |
2018-07-20 | $26.20 | $26.20 | $26.20 | $26.20 | $24.94 | 0 |
2018-07-19 | $26.20 | $26.20 | $26.20 | $26.20 | $24.93 | 1,260 |
2018-07-18 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
2018-07-17 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 152 |
2018-07-16 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 42 |
2018-07-13 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
2018-07-12 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
2018-07-11 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 64 |
2018-07-10 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 7 |
2018-07-09 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 200 |
2018-07-06 | $26.07 | $26.22 | $26.07 | $26.22 | $24.95 | 563 |
2018-07-05 | $26.14 | $26.14 | $26.14 | $26.14 | $24.88 | 65 |
2018-07-03 | $26.14 | $26.14 | $26.14 | $26.14 | $24.88 | 18 |
2018-07-02 | $26.14 | $26.14 | $26.14 | $26.14 | $24.88 | 0 |
2018-06-29 | $26.14 | $26.14 | $26.14 | $26.14 | $24.88 | 0 |
2018-06-28 | $26.11 | $26.14 | $26.11 | $26.14 | $24.88 | 250 |
2018-06-27 | $26.26 | $26.26 | $26.26 | $26.26 | $24.99 | 0 |
2018-06-26 | $26.26 | $26.26 | $26.26 | $26.26 | $24.99 | 9 |
2018-06-25 | $26.25 | $26.26 | $26.25 | $26.26 | $24.99 | 304 |
2018-06-22 | $26.33 | $26.33 | $26.33 | $26.33 | $25.06 | 157 |
2018-06-21 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 163 |
2018-06-20 | $26.16 | $26.16 | $26.16 | $26.16 | $24.90 | 0 |
2018-06-19 | $26.16 | $26.16 | $26.16 | $26.16 | $24.90 | 50 |
2018-06-18 | $26.16 | $26.16 | $26.16 | $26.16 | $24.90 | 2 |
2018-06-15 | $25.64 | $26.16 | $25.64 | $26.16 | $24.90 | 200 |
2018-06-14 | $26.56 | $26.57 | $26.56 | $26.56 | $25.28 | 600 |
2018-06-13 | $26.64 | $26.64 | $26.64 | $26.64 | $25.35 | 50 |
2018-06-12 | $26.64 | $26.64 | $26.64 | $26.64 | $25.35 | 0 |
2018-06-11 | $26.64 | $26.64 | $26.64 | $26.64 | $25.35 | 0 |
2018-06-08 | $26.64 | $26.64 | $26.64 | $26.64 | $25.35 | 0 |
2018-06-07 | $26.64 | $26.64 | $26.64 | $26.64 | $25.35 | 400 |
2018-06-06 | $26.59 | $26.59 | $26.59 | $26.59 | $25.31 | 380 |
2018-06-05 | $26.59 | $26.59 | $26.53 | $26.53 | $25.25 | 1,339 |
2018-06-04 | $26.53 | $26.53 | $26.53 | $26.53 | $25.25 | 1 |
2018-06-01 | $26.53 | $26.53 | $26.53 | $26.53 | $25.25 | 1 |
2018-05-31 | $26.53 | $26.53 | $26.53 | $26.53 | $25.25 | 41 |
2018-05-30 | $26.53 | $26.53 | $26.53 | $26.53 | $25.25 | 0 |
2018-05-29 | $26.53 | $26.53 | $26.53 | $26.53 | $25.25 | 37 |
2018-05-25 | $26.53 | $26.53 | $26.53 | $26.53 | $25.25 | 0 |
2018-05-24 | $26.53 | $26.53 | $26.53 | $26.53 | $25.25 | 0 |
2018-05-23 | $26.53 | $26.53 | $26.53 | $26.53 | $25.25 | 4 |
2018-05-22 | $26.53 | $26.53 | $26.53 | $26.53 | $25.25 | 0 |
2018-05-21 | $26.53 | $26.53 | $26.53 | $26.53 | $25.25 | 100 |
2018-05-18 | $26.48 | $26.48 | $26.48 | $26.48 | $25.20 | 2 |
2018-05-17 | $26.48 | $26.48 | $26.48 | $26.48 | $25.20 | 4 |
2018-05-16 | $26.48 | $26.48 | $26.48 | $26.48 | $25.20 | 75 |
2018-05-15 | $26.47 | $26.48 | $26.47 | $26.48 | $25.20 | 438 |
2018-05-14 | $26.57 | $26.57 | $26.57 | $26.57 | $25.29 | 100 |
2018-05-11 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 40 |
2018-05-10 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 101 |
2018-05-09 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
2018-05-08 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 100 |
2018-05-07 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 0 |
2018-05-04 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 2 |
2018-05-03 | $26.45 | $26.45 | $26.32 | $26.32 | $25.05 | 632 |
2018-05-02 | $26.27 | $26.27 | $26.27 | $26.27 | $25.00 | 8 |
2018-05-01 | $26.27 | $26.27 | $26.27 | $26.27 | $25.00 | 200 |
2018-04-30 | $26.38 | $26.38 | $26.38 | $26.38 | $25.11 | 19 |
2018-04-27 | $26.42 | $26.42 | $26.38 | $26.38 | $25.11 | 1,652 |
2018-04-26 | $26.27 | $26.27 | $26.27 | $26.27 | $25.00 | 97 |
2018-04-25 | $26.27 | $26.27 | $26.27 | $26.27 | $25.00 | 0 |
2018-04-24 | $26.27 | $26.27 | $26.27 | $26.27 | $25.00 | 100 |
2018-04-23 | $26.33 | $26.34 | $26.33 | $26.33 | $25.06 | 664 |
2018-04-20 | $26.41 | $26.41 | $26.32 | $26.32 | $25.05 | 807 |
2018-04-19 | $26.48 | $26.48 | $26.48 | $26.48 | $25.20 | 100 |
2018-04-18 | $26.52 | $26.52 | $26.48 | $26.48 | $25.20 | 962 |
2018-04-17 | $26.42 | $26.45 | $26.42 | $26.45 | $25.17 | 2,714 |
2018-04-16 | $26.39 | $26.39 | $26.39 | $26.39 | $25.12 | 9,470 |
2018-04-13 | $26.39 | $26.39 | $26.39 | $26.39 | $25.12 | 2 |
2018-04-12 | $26.38 | $26.39 | $26.38 | $26.39 | $25.12 | 440 |
2018-04-11 | $26.30 | $26.30 | $26.30 | $26.30 | $25.03 | 54 |
2018-04-10 | $26.30 | $26.30 | $26.30 | $26.30 | $25.03 | 54 |
2018-04-09 | $26.30 | $26.30 | $26.30 | $26.30 | $25.03 | 371 |
2018-04-06 | $26.30 | $26.30 | $26.30 | $26.30 | $25.03 | 0 |
2018-04-05 | $26.30 | $26.30 | $26.30 | $26.30 | $25.03 | 1 |
2018-04-04 | $26.30 | $26.30 | $26.30 | $26.30 | $25.03 | 200 |
2018-04-03 | $26.23 | $26.23 | $26.23 | $26.23 | $24.96 | 404 |
2018-04-02 | $26.25 | $26.25 | $26.25 | $26.25 | $24.98 | 16 |
2018-03-29 | $26.25 | $26.25 | $26.25 | $26.25 | $24.98 | 0 |
2018-03-28 | $26.25 | $26.25 | $26.25 | $26.25 | $24.98 | 59 |
2018-03-27 | $26.25 | $26.25 | $26.25 | $26.25 | $24.98 | 0 |
2018-03-26 | $26.23 | $26.25 | $26.23 | $26.25 | $24.98 | 6,628 |
2018-03-23 | $26.16 | $26.19 | $26.16 | $26.19 | $24.93 | 452 |
2018-03-22 | $26.64 | $26.64 | $26.64 | $26.64 | $25.35 | 38 |
2018-03-21 | $26.64 | $26.64 | $26.64 | $26.64 | $25.35 | 0 |
2018-03-20 | $26.64 | $26.64 | $26.64 | $26.64 | $25.35 | 0 |
2018-03-19 | $26.64 | $26.64 | $26.64 | $26.64 | $25.35 | 0 |
2018-03-16 | $26.64 | $26.64 | $26.64 | $26.64 | $25.35 | 100 |
2018-03-15 | $26.64 | $26.64 | $26.64 | $26.64 | $25.35 | 500 |
2018-03-14 | $26.70 | $26.70 | $26.65 | $26.65 | $25.36 | 1,035 |
2018-03-13 | $26.58 | $26.58 | $26.58 | $26.58 | $25.30 | 262 |
2018-03-12 | $26.70 | $26.70 | $26.66 | $26.66 | $25.37 | 2,159 |
2018-03-09 | $26.42 | $26.42 | $26.42 | $26.42 | $25.14 | 20 |
2018-03-08 | $26.42 | $26.42 | $26.42 | $26.42 | $25.14 | 0 |
2018-03-07 | $26.42 | $26.42 | $26.42 | $26.42 | $25.14 | 200 |
2018-03-06 | $26.41 | $26.41 | $26.41 | $26.41 | $25.13 | 181 |
2018-03-05 | $26.41 | $26.41 | $26.41 | $26.41 | $25.13 | 100 |
2018-03-02 | $26.72 | $26.72 | $26.72 | $26.72 | $25.43 | 56 |
2018-03-01 | $26.72 | $26.72 | $26.72 | $26.72 | $25.43 | 300 |
2018-02-28 | $26.46 | $26.49 | $26.46 | $26.49 | $25.21 | 393 |
2018-02-27 | $26.55 | $26.55 | $26.55 | $26.55 | $25.27 | 5 |
2018-02-26 | $26.55 | $26.55 | $26.55 | $26.55 | $25.27 | 5 |
2018-02-23 | $26.56 | $26.56 | $26.53 | $26.55 | $25.27 | 2,356 |
2018-02-22 | $26.60 | $26.60 | $26.60 | $26.60 | $25.31 | 1 |
2018-02-21 | $26.60 | $26.60 | $26.60 | $26.60 | $25.32 | 528 |
2018-02-20 | $26.48 | $26.48 | $26.48 | $26.48 | $25.20 | 261 |
2018-02-16 | $26.49 | $26.49 | $26.49 | $26.49 | $25.21 | 7 |
2018-02-15 | $26.49 | $26.49 | $26.49 | $26.49 | $25.21 | 100 |
2018-02-14 | $26.36 | $26.36 | $26.36 | $26.36 | $25.09 | 212 |
2018-02-13 | $26.25 | $26.25 | $26.25 | $26.25 | $24.98 | 379 |
2018-02-12 | $26.30 | $26.32 | $26.30 | $26.32 | $25.05 | 1,959 |
2018-02-09 | $26.11 | $26.15 | $26.11 | $26.15 | $24.89 | 714 |
2018-02-08 | $26.22 | $26.25 | $26.17 | $26.20 | $24.93 | 5,293 |
2018-02-07 | $26.51 | $26.51 | $26.51 | $26.51 | $25.23 | 12 |
2018-02-06 | $26.45 | $26.55 | $26.38 | $26.51 | $25.23 | 21,684 |
2018-02-05 | $27.06 | $27.06 | $26.51 | $26.51 | $25.23 | 3,501 |
2018-02-02 | $27.01 | $27.01 | $27.01 | $27.01 | $25.71 | 30 |
2018-02-01 | $27.01 | $27.01 | $27.01 | $27.01 | $25.71 | 900 |
2018-01-31 | $27.08 | $27.08 | $26.99 | $27.02 | $25.72 | 1,728 |
2018-01-30 | $27.20 | $27.20 | $27.20 | $27.20 | $25.89 | 0 |
2018-01-29 | $27.20 | $27.20 | $27.20 | $27.20 | $25.89 | 1 |
2018-01-26 | $27.20 | $27.20 | $27.20 | $27.20 | $25.89 | 763 |
2018-01-25 | $27.13 | $27.13 | $27.13 | $27.13 | $25.82 | 57 |
2018-01-24 | $27.13 | $27.13 | $27.13 | $27.13 | $25.82 | 171 |
2018-01-23 | $27.17 | $27.17 | $27.14 | $27.16 | $25.85 | 1,042 |
2018-01-22 | $27.07 | $27.09 | $27.04 | $27.09 | $25.78 | 2,026 |
2018-01-19 | $26.99 | $27.00 | $26.99 | $27.00 | $25.70 | 2,893 |
2018-01-18 | $27.02 | $27.02 | $27.02 | $27.02 | $25.72 | 25 |
2018-01-17 | $26.79 | $27.03 | $26.79 | $27.02 | $25.72 | 7,331 |
2018-01-16 | $27.00 | $27.00 | $26.95 | $26.95 | $25.65 | 2,457 |
2018-01-12 | $26.95 | $26.99 | $26.95 | $26.99 | $25.69 | 633 |
2018-01-11 | $26.90 | $26.90 | $26.90 | $26.90 | $25.60 | 17 |
2018-01-10 | $26.90 | $26.90 | $26.90 | $26.90 | $25.60 | 0 |
2018-01-09 | $26.86 | $26.90 | $26.86 | $26.90 | $25.60 | 232 |
2018-01-08 | $26.85 | $26.93 | $26.85 | $26.93 | $25.63 | 2,744 |
2018-01-05 | $26.79 | $26.88 | $26.79 | $26.88 | $25.58 | 2,072 |
2018-01-04 | $26.87 | $26.87 | $26.84 | $26.84 | $25.54 | 731 |
2018-01-03 | $26.70 | $26.70 | $26.70 | $26.70 | $25.41 | 1 |
2018-01-02 | $26.70 | $26.70 | $26.70 | $26.70 | $25.41 | 3,594 |
2017-12-29 | $26.55 | $26.55 | $26.55 | $26.55 | $25.27 | 2 |
2017-12-28 | $26.55 | $26.55 | $26.55 | $26.55 | $25.27 | 0 |
2017-12-27 | $26.62 | $26.62 | $26.55 | $26.55 | $25.27 | 404 |
2017-12-26 | $26.55 | $26.55 | $26.55 | $26.55 | $25.27 | 187 |
2017-12-22 | $26.52 | $26.57 | $26.52 | $26.52 | $25.24 | 6,738 |
2017-12-21 | $26.53 | $26.56 | $26.53 | $26.55 | $25.27 | 878 |
2017-12-20 | $26.51 | $26.51 | $26.51 | $26.51 | $25.23 | 0 |
2017-12-19 | $26.51 | $26.51 | $26.51 | $26.51 | $25.23 | 0 |
2017-12-18 | $26.53 | $26.53 | $26.51 | $26.51 | $25.23 | 254 |
2017-12-15 | $26.58 | $26.58 | $26.58 | $26.58 | $25.30 | 353 |
2017-12-14 | $26.60 | $26.60 | $26.50 | $26.50 | $25.22 | 302 |
2017-12-13 | $26.35 | $26.44 | $26.35 | $26.44 | $25.16 | 888 |
2017-12-12 | $26.48 | $26.48 | $26.48 | $26.48 | $25.20 | 108 |
2017-12-11 | $26.47 | $26.47 | $26.47 | $26.47 | $25.19 | 263 |
2017-12-08 | $26.35 | $26.39 | $26.35 | $26.39 | $25.12 | 1,272 |
2017-12-07 | $26.35 | $26.35 | $26.35 | $26.35 | $25.08 | 150 |
2017-12-06 | $26.31 | $26.31 | $26.31 | $26.31 | $25.04 | 141 |
2017-12-05 | $26.51 | $26.51 | $26.43 | $26.43 | $25.15 | 296 |
2017-12-04 | $26.41 | $26.41 | $26.41 | $26.41 | $25.13 | 606 |
2017-12-01 | $26.37 | $26.37 | $26.37 | $26.37 | $25.10 | 106 |
2017-11-30 | $26.48 | $26.48 | $26.48 | $26.48 | $25.20 | 150 |
2017-11-29 | $26.45 | $26.45 | $26.42 | $26.42 | $25.14 | 731 |
2017-11-28 | $26.41 | $26.50 | $26.41 | $26.48 | $25.20 | 1,244 |
2017-11-27 | $26.47 | $26.47 | $26.40 | $26.46 | $25.18 | 1,561 |
2017-11-24 | $26.51 | $26.51 | $26.51 | $26.51 | $25.23 | 0 |
2017-11-22 | $26.51 | $26.51 | $26.51 | $26.51 | $25.23 | 245 |
2017-11-21 | $26.50 | $26.50 | $26.50 | $26.50 | $25.22 | 492 |
2017-11-20 | $26.38 | $26.42 | $26.38 | $26.42 | $25.14 | 4,925 |
2017-11-17 | $26.38 | $26.38 | $26.38 | $26.38 | $25.11 | 1 |
2017-11-16 | $26.38 | $26.41 | $26.38 | $26.38 | $25.11 | 667 |
2017-11-15 | $26.29 | $26.29 | $26.29 | $26.29 | $25.02 | 150 |
2017-11-14 | $26.39 | $26.39 | $26.35 | $26.38 | $25.11 | 719 |
2017-11-13 | $26.43 | $26.43 | $26.43 | $26.43 | $25.15 | 204 |
2017-11-10 | $26.43 | $26.43 | $26.43 | $26.43 | $25.15 | 11 |
2017-11-09 | $26.48 | $26.48 | $26.43 | $26.43 | $25.15 | 1,033 |
2017-11-08 | $26.48 | $26.57 | $26.48 | $26.57 | $25.29 | 2,659 |
2017-11-07 | $26.50 | $26.54 | $26.49 | $26.54 | $25.26 | 1,129 |
2017-11-06 | $26.49 | $26.55 | $26.49 | $26.55 | $25.27 | 300 |
2017-11-03 | $26.47 | $26.48 | $26.47 | $26.48 | $25.20 | 6,474 |
2017-11-02 | $26.41 | $26.52 | $26.41 | $26.52 | $25.24 | 469 |
2017-11-01 | $26.50 | $26.50 | $26.46 | $26.46 | $25.18 | 961 |
2017-10-31 | $26.44 | $26.44 | $26.44 | $26.44 | $25.16 | 334 |
2017-10-30 | $26.44 | $26.44 | $26.44 | $26.44 | $25.16 | 374 |
2017-10-27 | $26.37 | $26.37 | $26.37 | $26.37 | $25.10 | 0 |
2017-10-26 | $26.37 | $26.37 | $26.34 | $26.37 | $25.10 | 972 |
2017-10-25 | $26.36 | $26.36 | $26.30 | $26.30 | $25.03 | 501 |
2017-10-24 | $26.37 | $26.37 | $26.37 | $26.37 | $25.10 | 1 |
2017-10-23 | $26.37 | $26.37 | $26.37 | $26.37 | $25.10 | 210 |
2017-10-20 | $26.43 | $26.43 | $26.43 | $26.43 | $25.15 | 2,630 |
2017-10-19 | $26.34 | $26.41 | $26.34 | $26.41 | $25.13 | 3,298 |
2017-10-18 | $26.45 | $26.45 | $26.40 | $26.40 | $25.13 | 2,974 |
2017-10-17 | $26.47 | $26.47 | $26.47 | $26.47 | $25.19 | 0 |
2017-10-16 | $26.47 | $26.47 | $26.47 | $26.47 | $25.19 | 212 |
2017-10-13 | $26.35 | $26.35 | $26.35 | $26.35 | $25.07 | 18 |
2017-10-12 | $26.35 | $26.35 | $26.35 | $26.35 | $25.07 | 15 |
2017-10-11 | $26.35 | $26.35 | $26.35 | $26.35 | $25.07 | 164 |
2017-10-10 | $26.34 | $26.34 | $26.34 | $26.34 | $25.07 | 100 |
2017-10-09 | $26.32 | $26.32 | $26.32 | $26.32 | $25.05 | 288 |
2017-10-06 | $26.28 | $26.28 | $26.28 | $26.28 | $25.01 | 2 |
2017-10-05 | $26.28 | $26.28 | $26.28 | $26.28 | $25.01 | 0 |
2017-10-04 | $26.28 | $26.28 | $26.28 | $26.28 | $25.01 | 2 |
2017-10-03 | $26.28 | $26.28 | $26.28 | $26.28 | $25.01 | 322 |
2017-10-02 | $26.15 | $26.15 | $26.15 | $26.15 | $24.89 | 40 |
2017-09-29 | $26.15 | $26.15 | $26.15 | $26.15 | $24.89 | 0 |
2017-09-28 | $26.15 | $26.15 | $26.15 | $26.15 | $24.89 | 360 |
2017-09-27 | $26.14 | $26.14 | $26.14 | $26.14 | $24.88 | 0 |
2017-09-26 | $26.14 | $26.14 | $26.14 | $26.14 | $24.88 | 410 |
2017-09-25 | $26.17 | $26.17 | $26.17 | $26.17 | $24.91 | 0 |
2017-09-22 | $26.17 | $26.17 | $26.17 | $26.17 | $24.91 | 0 |
2017-09-21 | $26.17 | $26.17 | $26.17 | $26.17 | $24.91 | 279 |
2017-09-20 | $26.17 | $26.17 | $26.17 | $26.17 | $24.91 | 400 |
2017-09-19 | $26.19 | $26.19 | $26.19 | $26.19 | $24.92 | 151 |
2017-09-18 | $26.15 | $26.17 | $26.15 | $26.15 | $24.89 | 4,025 |
2017-09-15 | $26.12 | $26.12 | $26.12 | $26.12 | $24.86 | 2 |
2017-09-14 | $26.12 | $26.12 | $26.12 | $26.12 | $24.85 | 2,559 |
2017-09-13 | $26.15 | $26.15 | $26.15 | $26.15 | $24.89 | 100 |
2017-09-12 | $26.14 | $26.14 | $26.14 | $26.14 | $24.88 | 313 |
2017-09-11 | $26.05 | $26.09 | $26.05 | $26.09 | $24.83 | 1,647 |
2017-09-08 | $26.00 | $26.05 | $26.00 | $26.05 | $24.79 | 1,700 |
2017-09-07 | $25.97 | $26.10 | $25.97 | $26.06 | $24.80 | 1,933 |
2017-09-06 | $26.06 | $26.06 | $26.03 | $26.03 | $24.77 | 553 |
2017-09-05 | $26.06 | $26.06 | $26.06 | $26.06 | $24.80 | 39 |
2017-09-01 | $26.06 | $26.07 | $26.05 | $26.06 | $24.80 | 939 |
2017-08-31 | $25.97 | $25.97 | $25.97 | $25.97 | $24.72 | 53 |
2017-08-30 | $25.95 | $26.01 | $25.93 | $25.97 | $24.72 | 11,330 |
2017-08-29 | $25.86 | $25.94 | $25.86 | $25.94 | $24.68 | 1,444 |
2017-08-28 | $25.94 | $25.95 | $25.94 | $25.95 | $24.70 | 1,001 |
2017-08-25 | $25.99 | $25.99 | $25.99 | $25.99 | $24.73 | 5 |
2017-08-24 | $25.92 | $25.99 | $25.92 | $25.99 | $24.73 | 976 |
2017-08-23 | $25.90 | $25.97 | $25.90 | $25.95 | $24.70 | 2,204 |
2017-08-22 | $25.94 | $25.94 | $25.94 | $25.94 | $24.69 | 446 |
2017-08-21 | $25.89 | $25.89 | $25.89 | $25.89 | $24.64 | 284 |
2017-08-18 | $25.92 | $25.92 | $25.92 | $25.92 | $24.67 | 3,018 |
2017-08-17 | $25.90 | $25.90 | $25.90 | $25.90 | $24.65 | 655 |
2017-08-16 | $25.95 | $25.96 | $25.94 | $25.96 | $24.70 | 7,163 |
2017-08-15 | $25.92 | $25.92 | $25.90 | $25.90 | $24.65 | 1,028 |
2017-08-14 | $25.94 | $25.94 | $25.94 | $25.94 | $24.69 | 300 |
2017-08-11 | $25.88 | $25.88 | $25.88 | $25.88 | $24.63 | 40 |
2017-08-10 | $26.01 | $26.01 | $25.88 | $25.88 | $24.63 | 2,261 |
2017-08-09 | $25.98 | $25.98 | $25.98 | $25.98 | $24.73 | 381 |
2017-08-08 | $25.95 | $25.98 | $25.95 | $25.98 | $24.73 | 1,438 |
2017-08-07 | $25.98 | $25.98 | $25.98 | $25.98 | $24.73 | 0 |
2017-08-04 | $25.98 | $25.98 | $25.98 | $25.98 | $24.73 | 5 |
2017-08-03 | $26.03 | $26.03 | $25.98 | $25.98 | $24.73 | 613 |
2017-08-02 | $25.93 | $25.93 | $25.93 | $25.93 | $24.68 | 94 |
2017-08-01 | $25.93 | $25.93 | $25.93 | $25.93 | $24.68 | 45 |
2017-07-31 | $25.93 | $25.93 | $25.93 | $25.93 | $24.68 | 0 |
2017-07-28 | $25.93 | $25.93 | $25.93 | $25.93 | $24.68 | 315 |
2017-07-27 | $25.91 | $25.91 | $25.91 | $25.91 | $24.66 | 115 |
2017-07-26 | $25.92 | $25.92 | $25.92 | $25.92 | $24.66 | 0 |
2017-07-25 | $25.92 | $25.92 | $25.92 | $25.92 | $24.66 | 3 |
2017-07-24 | $25.89 | $25.92 | $25.89 | $25.92 | $24.66 | 1,250 |
2017-07-21 | $25.91 | $25.91 | $25.88 | $25.90 | $24.65 | 18,159 |
2017-07-20 | $25.97 | $25.97 | $25.97 | $25.97 | $24.71 | 13 |
2017-07-19 | $25.96 | $25.97 | $25.94 | $25.97 | $24.71 | 1,368 |
2017-07-18 | $25.85 | $25.91 | $25.85 | $25.91 | $24.66 | 443 |
2017-07-17 | $25.86 | $25.88 | $25.85 | $25.85 | $24.60 | 603 |
2017-07-14 | $25.88 | $25.88 | $25.88 | $25.88 | $24.63 | 175 |
2017-07-13 | $25.79 | $25.81 | $25.79 | $25.81 | $24.56 | 478 |
2017-07-12 | $25.85 | $25.85 | $25.82 | $25.84 | $24.59 | 1,453 |
2017-07-11 | $25.70 | $25.71 | $25.68 | $25.71 | $24.47 | 1,379 |
2017-07-10 | $25.68 | $25.68 | $25.68 | $25.68 | $24.44 | 0 |
2017-07-07 | $25.68 | $25.68 | $25.68 | $25.68 | $24.44 | 0 |
2017-07-06 | $25.68 | $25.68 | $25.68 | $25.68 | $24.44 | 29,189 |
2017-07-05 | $25.85 | $25.85 | $25.85 | $25.85 | $24.60 | 557 |
2017-07-03 | $25.80 | $25.80 | $25.80 | $25.80 | $24.55 | 1 |
2017-06-30 | $25.80 | $25.80 | $25.80 | $25.80 | $24.55 | 547 |
2017-06-29 | $25.69 | $25.69 | $25.69 | $25.69 | $24.45 | 170 |
2017-06-28 | $25.73 | $25.73 | $25.73 | $25.73 | $24.48 | 296 |
2017-06-27 | $25.73 | $25.73 | $25.73 | $25.73 | $24.49 | 203 |
2017-06-26 | $25.85 | $25.85 | $25.80 | $25.80 | $24.55 | 1,204 |
2017-06-23 | $25.98 | $25.98 | $25.76 | $25.76 | $24.52 | 4,438 |
2017-06-22 | $25.73 | $25.73 | $25.73 | $25.73 | $24.49 | 0 |
2017-06-21 | $25.73 | $25.73 | $25.73 | $25.73 | $24.49 | 172 |
2017-06-20 | $25.77 | $25.77 | $25.77 | $25.77 | $24.53 | 150 |
2017-06-19 | $25.74 | $25.74 | $25.74 | $25.74 | $24.50 | 6 |
2017-06-16 | $25.77 | $25.77 | $25.70 | $25.74 | $24.50 | 1,526 |
2017-06-15 | $25.73 | $25.73 | $25.73 | $25.73 | $24.49 | 0 |
2017-06-14 | $25.76 | $25.76 | $25.73 | $25.73 | $24.49 | 3,301 |
2017-06-13 | $25.78 | $25.78 | $25.78 | $25.78 | $24.53 | 0 |
2017-06-12 | $25.78 | $25.78 | $25.78 | $25.78 | $24.53 | 2 |
2017-06-09 | $25.78 | $25.79 | $25.75 | $25.78 | $24.53 | 5,368 |
2017-06-08 | $25.71 | $25.71 | $25.71 | $25.71 | $24.47 | 2 |
2017-06-07 | $25.75 | $25.75 | $25.71 | $25.71 | $24.47 | 2,124 |
2017-06-06 | $25.80 | $25.80 | $25.80 | $25.80 | $24.55 | 0 |
2017-06-05 | $25.80 | $25.80 | $25.80 | $25.80 | $24.55 | 225 |
2017-06-02 | $25.71 | $25.77 | $25.71 | $25.77 | $24.52 | 648 |
2017-06-01 | $25.70 | $25.70 | $25.70 | $25.70 | $24.46 | 175 |
2017-05-31 | $25.63 | $25.63 | $25.63 | $25.63 | $24.39 | 150 |
2017-05-30 | $25.63 | $25.63 | $25.63 | $25.63 | $24.39 | 194 |
2017-05-26 | $25.65 | $25.65 | $25.65 | $25.65 | $24.41 | 165 |
2017-05-25 | $25.61 | $25.61 | $25.61 | $25.61 | $24.37 | 135 |
2017-05-24 | $25.61 | $25.61 | $25.61 | $25.61 | $24.37 | 0 |
2017-05-23 | $25.61 | $25.61 | $25.61 | $25.61 | $24.37 | 250 |
2017-05-22 | $25.60 | $25.60 | $25.57 | $25.60 | $24.36 | 1,109 |
2017-05-19 | $25.60 | $25.60 | $25.60 | $25.60 | $24.36 | 504 |
2017-05-18 | $25.48 | $25.48 | $25.47 | $25.47 | $24.24 | 908 |
2017-05-17 | $25.52 | $25.53 | $25.52 | $25.53 | $24.30 | 500 |
2017-05-16 | $25.55 | $25.55 | $25.55 | $25.55 | $24.32 | 95 |
2017-05-15 | $25.55 | $25.55 | $25.55 | $25.55 | $24.32 | 322 |
2017-05-12 | $25.51 | $25.55 | $25.51 | $25.55 | $24.32 | 1,150 |
2017-05-11 | $25.50 | $25.50 | $25.50 | $25.50 | $24.27 | 200 |
2017-05-10 | $25.39 | $25.46 | $25.39 | $25.46 | $24.23 | 1,129 |
2017-05-09 | $25.45 | $25.46 | $25.45 | $25.46 | $24.23 | 1,217 |
2017-05-08 | $25.42 | $25.42 | $25.42 | $25.42 | $24.19 | 1,292 |
2017-05-05 | $25.46 | $25.46 | $25.46 | $25.46 | $24.23 | 155 |
2017-05-04 | $25.41 | $25.41 | $25.38 | $25.41 | $24.18 | 1,384 |
2017-05-03 | $25.42 | $25.42 | $25.42 | $25.42 | $24.19 | 0 |
2017-05-02 | $25.42 | $25.42 | $25.42 | $25.42 | $24.19 | 266 |
2017-05-01 | $25.43 | $25.44 | $25.43 | $25.44 | $24.21 | 635 |
2017-04-28 | $25.42 | $25.43 | $25.40 | $25.43 | $24.20 | 723 |
2017-04-27 | $25.40 | $25.40 | $25.40 | $25.40 | $24.18 | 100 |
2017-04-26 | $25.42 | $25.42 | $25.42 | $25.42 | $24.19 | 721 |
2017-04-25 | $25.40 | $25.40 | $25.40 | $25.40 | $24.17 | 496 |
2017-04-24 | $25.27 | $25.27 | $25.27 | $25.27 | $24.05 | 170 |
2017-04-21 | $25.30 | $25.30 | $25.26 | $25.27 | $24.05 | 960 |
2017-04-20 | $25.26 | $25.30 | $25.26 | $25.30 | $24.07 | 275 |
2017-04-19 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 0 |
2017-04-18 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 0 |
2017-04-17 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 11 |
2017-04-13 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 194 |
2017-04-12 | $25.29 | $25.29 | $25.29 | $25.29 | $24.07 | 185 |
2017-04-11 | $25.27 | $25.27 | $25.27 | $25.27 | $24.04 | 58 |
2017-04-10 | $25.27 | $25.27 | $25.27 | $25.27 | $24.04 | 2 |
2017-04-07 | $25.27 | $25.27 | $25.27 | $25.27 | $24.04 | 100 |
2017-04-06 | $25.37 | $25.37 | $25.37 | $25.37 | $24.14 | 75 |
2017-04-05 | $25.37 | $25.37 | $25.37 | $25.37 | $24.14 | 1 |
2017-04-04 | $25.37 | $25.37 | $25.37 | $25.37 | $24.14 | 600 |
2017-04-03 | $25.33 | $25.36 | $25.33 | $25.36 | $24.14 | 372 |
2017-03-31 | $25.28 | $25.33 | $25.28 | $25.33 | $24.11 | 2,726 |
2017-03-30 | $25.34 | $25.34 | $25.34 | $25.34 | $24.11 | 558 |
2017-03-29 | $25.31 | $25.31 | $25.31 | $25.31 | $24.09 | 380 |
2017-03-28 | $25.31 | $25.33 | $25.31 | $25.32 | $24.10 | 499 |
2017-03-27 | $25.29 | $25.31 | $25.28 | $25.29 | $24.07 | 6,585 |
2017-03-24 | $25.32 | $25.32 | $25.32 | $25.32 | $24.10 | 1 |
2017-03-23 | $25.33 | $25.33 | $25.31 | $25.32 | $24.10 | 1,826 |
2017-03-22 | $25.26 | $25.28 | $25.26 | $25.28 | $24.05 | 370 |
2017-03-21 | $25.35 | $25.35 | $25.30 | $25.30 | $24.08 | 900 |
2017-03-20 | $25.12 | $25.31 | $25.12 | $25.31 | $24.09 | 2,337 |
2017-03-17 | $25.27 | $25.27 | $25.27 | $25.27 | $24.05 | 106 |
2017-03-16 | $25.29 | $25.29 | $25.25 | $25.25 | $24.03 | 5,522 |
2017-03-15 | $25.14 | $25.24 | $25.12 | $25.24 | $24.02 | 2,106 |
2017-03-14 | $25.12 | $25.12 | $25.12 | $25.12 | $23.91 | 41 |
2017-03-13 | $25.12 | $25.12 | $25.12 | $25.12 | $23.91 | 506 |
2017-03-10 | $25.04 | $25.07 | $25.04 | $25.07 | $23.86 | 655 |
2017-03-09 | $25.09 | $25.09 | $25.09 | $25.09 | $23.88 | 0 |
2017-03-08 | $25.09 | $25.09 | $25.09 | $25.09 | $23.88 | 133 |
2017-03-07 | $25.13 | $25.13 | $25.10 | $25.10 | $23.89 | 3,779 |
2017-03-06 | $25.09 | $25.09 | $25.09 | $25.09 | $23.88 | 122 |
2017-03-03 | $25.12 | $25.12 | $25.09 | $25.11 | $23.90 | 6,085 |
2017-03-02 | $25.07 | $25.10 | $25.07 | $25.08 | $23.87 | 688 |
2017-03-01 | $25.17 | $25.18 | $25.17 | $25.18 | $23.96 | 1,147 |
2017-02-28 | $25.16 | $25.17 | $25.16 | $25.17 | $23.95 | 550 |
2017-02-27 | $25.22 | $25.25 | $25.18 | $25.18 | $23.96 | 13,138 |
2017-02-24 | $25.24 | $25.25 | $25.21 | $25.21 | $23.99 | 962 |
2017-02-23 | $25.24 | $25.27 | $25.24 | $25.26 | $24.04 | 300 |
2017-02-22 | $25.27 | $25.27 | $25.20 | $25.20 | $23.99 | 4,142 |
2017-02-21 | $25.21 | $25.21 | $25.19 | $25.20 | $23.99 | 1,334 |
2017-02-17 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 0 |
2017-02-16 | $25.09 | $25.16 | $25.09 | $25.15 | $23.94 | 36,181 |
2017-02-15 | $25.11 | $25.11 | $25.11 | $25.11 | $23.90 | 1,140 |
2017-02-14 | $25.11 | $25.11 | $25.11 | $25.11 | $23.90 | 100 |
2017-02-13 | $25.11 | $25.11 | $25.11 | $25.11 | $23.90 | 360 |
2017-02-10 | $24.96 | $24.96 | $24.96 | $24.96 | $23.75 | 0 |
2017-02-09 | $24.96 | $24.96 | $24.96 | $24.96 | $23.75 | 0 |
2017-02-08 | $24.96 | $24.96 | $24.96 | $24.96 | $23.75 | 0 |
2017-02-07 | $24.96 | $24.96 | $24.96 | $24.96 | $23.75 | 1,007 |
2017-02-06 | $25.00 | $25.00 | $24.96 | $24.98 | $23.78 | 1,070 |
2017-02-03 | $24.97 | $24.98 | $24.94 | $24.95 | $23.75 | 4,238 |
2017-02-02 | $24.91 | $24.91 | $24.91 | $24.91 | $23.71 | 106 |
2017-02-01 | $24.85 | $24.91 | $24.84 | $24.91 | $23.71 | 2,720 |
2017-01-31 | $24.88 | $24.88 | $24.84 | $24.87 | $23.67 | 6,397 |
2017-01-30 | $24.86 | $24.86 | $24.86 | $24.86 | $23.66 | 604 |
2017-01-27 | $24.88 | $24.88 | $24.88 | $24.88 | $23.68 | 0 |
2017-01-26 | $24.86 | $24.88 | $24.86 | $24.88 | $23.68 | 457 |
2017-01-25 | $24.81 | $24.88 | $24.81 | $24.88 | $23.68 | 1,201 |
2017-01-24 | $24.85 | $24.85 | $24.85 | $24.85 | $23.65 | 69 |
2017-01-23 | $24.82 | $24.85 | $24.81 | $24.85 | $23.65 | 5,547 |
2017-01-20 | $24.78 | $24.78 | $24.76 | $24.76 | $23.57 | 642 |
2017-01-19 | $24.74 | $24.75 | $24.74 | $24.75 | $23.55 | 610 |
2017-01-18 | $24.81 | $24.81 | $24.81 | $24.81 | $23.62 | 279 |
2017-01-17 | $24.82 | $24.83 | $24.82 | $24.83 | $23.63 | 3,082 |
2017-01-13 | $24.77 | $24.80 | $24.77 | $24.80 | $23.60 | 3,400 |
2017-01-12 | $24.81 | $24.82 | $24.78 | $24.79 | $23.59 | 3,627 |
2017-01-11 | $24.73 | $24.81 | $24.73 | $24.78 | $23.58 | 5,815 |
2017-01-10 | $24.72 | $24.75 | $24.72 | $24.73 | $23.54 | 4,100 |
2017-01-09 | $24.69 | $24.69 | $24.69 | $24.69 | $23.50 | 397 |
2017-01-06 | $24.68 | $24.68 | $24.68 | $24.68 | $23.49 | 26,449 |
2017-01-05 | $24.75 | $24.77 | $24.73 | $24.74 | $23.55 | 31,845 |
2017-01-04 | $24.69 | $24.69 | $24.67 | $24.69 | $23.50 | 1,422 |
2017-01-03 | $24.61 | $24.61 | $24.61 | $24.61 | $23.42 | 0 |
2016-12-30 | $24.57 | $24.61 | $24.57 | $24.61 | $23.42 | 41,252 |
2016-12-29 | $24.60 | $24.60 | $24.57 | $24.57 | $23.38 | 1,014 |
2016-12-28 | $24.40 | $24.49 | $24.40 | $24.49 | $23.31 | 3,171 |
2016-12-27 | $24.48 | $24.48 | $24.47 | $24.47 | $23.29 | 986 |
2016-12-23 | $24.50 | $24.50 | $24.50 | $24.50 | $23.31 | 122 |
2016-12-22 | $24.46 | $24.50 | $24.45 | $24.50 | $23.31 | 2,499 |
2016-12-21 | $24.50 | $24.53 | $24.50 | $24.53 | $23.34 | 682 |
2016-12-20 | $24.48 | $24.48 | $24.48 | $24.48 | $23.30 | 204 |
2016-12-19 | $22.13 | $24.50 | $22.13 | $24.50 | $23.31 | 517 |
2016-12-16 | $24.52 | $24.52 | $24.49 | $24.49 | $23.31 | 3,047 |
2016-12-15 | $24.58 | $24.58 | $24.58 | $24.58 | $23.39 | 188 |
2016-12-14 | $24.61 | $24.63 | $24.58 | $24.58 | $23.39 | 1,449 |
2016-12-13 | $24.81 | $24.81 | $24.61 | $24.63 | $23.44 | 31,754 |
2016-12-12 | $25.76 | $25.76 | $25.76 | $25.76 | $24.52 | 2,358 |
2016-12-09 | $24.65 | $24.65 | $24.65 | $24.65 | $23.46 | 811 |
2016-12-08 | $24.73 | $24.73 | $24.73 | $24.73 | $23.54 | 51 |
2016-12-07 | $24.69 | $24.73 | $24.69 | $24.73 | $23.54 | 328 |
2016-12-06 | $24.56 | $24.62 | $24.56 | $24.59 | $23.40 | 1,910 |
2016-12-05 | $24.52 | $24.56 | $24.50 | $24.53 | $23.35 | 3,230 |
2016-12-02 | $24.58 | $24.58 | $24.53 | $24.53 | $23.35 | 3,582 |
2016-12-01 | $24.57 | $24.57 | $24.53 | $24.53 | $23.35 | 615 |
2016-11-30 | $24.61 | $24.61 | $24.61 | $24.61 | $23.42 | 1 |
2016-11-29 | $24.61 | $24.61 | $24.61 | $24.61 | $23.42 | 253 |
2016-11-28 | $24.58 | $24.58 | $24.58 | $24.58 | $23.39 | 38 |
2016-11-25 | $24.47 | $24.60 | $24.47 | $24.58 | $23.39 | 2,020 |
2016-11-23 | $24.56 | $24.58 | $24.55 | $24.58 | $23.39 | 7,478 |
2016-11-22 | $24.68 | $24.68 | $24.65 | $24.65 | $23.46 | 512 |
2016-11-21 | $24.62 | $24.62 | $24.62 | $24.62 | $23.43 | 399 |
2016-11-18 | $24.58 | $24.60 | $24.58 | $24.58 | $23.39 | 7,243 |
2016-11-17 | $24.63 | $24.63 | $24.58 | $24.59 | $23.40 | 51,211 |
2016-11-16 | $24.67 | $24.67 | $24.67 | $24.67 | $23.48 | 600 |
2016-11-15 | $24.65 | $24.77 | $24.65 | $24.76 | $23.56 | 2,218 |
2016-11-14 | $24.73 | $24.73 | $24.73 | $24.73 | $23.53 | 12 |
2016-11-11 | $24.73 | $24.73 | $24.73 | $24.73 | $23.53 | 0 |
2016-11-10 | $24.77 | $24.77 | $24.72 | $24.73 | $23.53 | 2,739 |
2016-11-09 | $24.93 | $25.00 | $24.87 | $24.95 | $23.74 | 2,665 |
2016-11-08 | $25.12 | $25.12 | $25.12 | $25.12 | $23.91 | 338 |
2016-11-07 | $25.09 | $25.10 | $25.06 | $25.06 | $23.85 | 610 |
2016-11-04 | $24.98 | $24.99 | $24.91 | $24.91 | $23.71 | 1,257 |
2016-11-03 | $25.08 | $25.08 | $25.05 | $25.06 | $23.85 | 936 |
2016-11-02 | $25.05 | $25.09 | $24.97 | $24.99 | $23.79 | 1,433 |
2016-11-01 | $25.06 | $25.06 | $25.01 | $25.05 | $23.84 | 57,933 |
2016-10-31 | $25.11 | $25.11 | $24.85 | $24.85 | $23.65 | 388 |
2016-10-28 | $25.12 | $25.12 | $25.04 | $25.04 | $23.83 | 1,168 |
2016-10-27 | $25.17 | $25.17 | $25.17 | $25.17 | $23.95 | 121 |
2016-10-26 | $25.78 | $25.78 | $25.12 | $25.77 | $24.53 | 1,638 |
2016-10-25 | $25.18 | $25.19 | $25.15 | $25.19 | $23.97 | 1,472 |
2016-10-24 | $25.20 | $25.23 | $25.15 | $25.23 | $24.01 | 1,021 |
2016-10-21 | $25.23 | $25.23 | $25.23 | $25.23 | $24.01 | 301 |
2016-10-20 | $25.19 | $25.19 | $25.18 | $25.18 | $23.96 | 263 |
2016-10-19 | $25.19 | $25.22 | $25.04 | $25.18 | $23.96 | 833 |
2016-10-18 | $25.18 | $25.19 | $25.18 | $25.19 | $23.97 | 2,634 |
2016-10-17 | $25.04 | $25.08 | $25.04 | $25.07 | $23.85 | 1,161 |
2016-10-14 | $25.10 | $25.14 | $25.07 | $25.07 | $23.86 | 2,236 |
2016-10-13 | $25.14 | $25.14 | $25.06 | $25.06 | $23.85 | 10,087 |
2016-10-12 | $25.11 | $25.11 | $25.11 | $25.11 | $23.90 | 81 |
2016-10-11 | $25.19 | $25.19 | $25.11 | $25.11 | $23.90 | 1,591 |
2016-10-10 | $25.25 | $25.25 | $25.23 | $25.23 | $24.01 | 528 |
2016-10-07 | $25.20 | $25.23 | $25.17 | $25.23 | $24.01 | 2,143 |
2016-10-06 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 51,473 |
2016-10-05 | $25.23 | $25.23 | $25.23 | $25.23 | $24.01 | 2 |
2016-10-04 | $25.23 | $25.23 | $25.23 | $25.23 | $24.01 | 67 |
2016-10-03 | $25.23 | $25.23 | $25.23 | $25.23 | $24.01 | 121 |
2016-09-30 | $25.21 | $25.23 | $25.21 | $25.23 | $24.01 | 480 |
2016-09-29 | $25.14 | $25.24 | $25.14 | $25.24 | $24.02 | 903 |
2016-09-28 | $25.24 | $25.24 | $25.24 | $25.24 | $24.02 | 465 |
2016-09-27 | $25.20 | $25.20 | $25.20 | $25.20 | $23.98 | 408 |
2016-09-26 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 149 |
2016-09-23 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 1 |
2016-09-22 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 0 |
2016-09-21 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 410 |
2016-09-20 | $25.04 | $25.04 | $25.04 | $25.04 | $23.83 | 122 |
2016-09-19 | $25.04 | $25.04 | $25.04 | $25.04 | $23.83 | 4 |
2016-09-16 | $25.04 | $25.07 | $25.03 | $25.04 | $23.83 | 2,444 |
2016-09-15 | $25.03 | $25.03 | $25.03 | $25.03 | $23.82 | 71 |
2016-09-14 | $25.03 | $25.03 | $25.03 | $25.03 | $23.82 | 141 |
2016-09-13 | $24.97 | $24.97 | $24.97 | $24.97 | $23.76 | 111 |
2016-09-12 | $25.10 | $25.10 | $25.10 | $25.10 | $23.89 | 1 |
2016-09-09 | $25.22 | $25.22 | $25.10 | $25.10 | $23.89 | 1,506 |
2016-09-08 | $25.30 | $25.30 | $25.25 | $25.25 | $24.03 | 1,631 |
2016-09-07 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 64 |
2016-09-06 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 236 |
2016-09-02 | $25.10 | $25.10 | $25.10 | $25.10 | $23.89 | 35 |
2016-09-01 | $25.10 | $25.10 | $25.10 | $25.10 | $23.89 | 26 |
2016-08-31 | $24.96 | $25.10 | $24.96 | $25.10 | $23.89 | 636 |
2016-08-30 | $25.08 | $25.08 | $25.06 | $25.07 | $23.85 | 773 |
2016-08-29 | $25.02 | $25.08 | $25.02 | $25.08 | $23.87 | 373 |
2016-08-26 | $25.05 | $25.11 | $25.05 | $25.11 | $23.90 | 426 |
2016-08-25 | $25.12 | $25.12 | $25.05 | $25.05 | $23.84 | 1,030 |
2016-08-24 | $25.16 | $25.16 | $25.16 | $25.16 | $23.94 | 250 |
2016-08-23 | $25.10 | $25.10 | $25.10 | $25.10 | $23.89 | 113 |
2016-08-22 | $25.10 | $25.10 | $25.10 | $25.10 | $23.89 | 0 |
2016-08-19 | $25.10 | $25.10 | $25.10 | $25.10 | $23.89 | 726 |
2016-08-18 | $25.16 | $25.20 | $25.16 | $25.20 | $23.98 | 343 |
2016-08-17 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 97 |
2016-08-16 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 144 |
2016-08-15 | $25.15 | $25.15 | $25.15 | $25.15 | $23.94 | 15 |
2016-08-12 | $25.15 | $25.16 | $25.12 | $25.15 | $23.94 | 2,103 |
2016-08-11 | $25.08 | $25.08 | $25.08 | $25.08 | $23.87 | 0 |
2016-08-10 | $25.08 | $25.08 | $25.08 | $25.08 | $23.87 | 1,941 |
2016-08-09 | $25.04 | $25.05 | $25.04 | $25.05 | $23.84 | 1,333 |
2016-08-08 | $24.97 | $24.97 | $24.97 | $24.97 | $23.76 | 114 |
2016-08-05 | $24.92 | $25.00 | $24.91 | $24.97 | $23.76 | 200,473 |
2016-08-04 | $24.99 | $25.01 | $24.92 | $24.92 | $23.72 | 797 |
2016-08-03 | $24.85 | $24.85 | $24.85 | $24.85 | $23.65 | 361 |
2016-08-02 | $24.85 | $24.85 | $24.85 | $24.85 | $23.65 | 1,172 |
2016-08-01 | $24.95 | $24.95 | $24.94 | $24.94 | $23.74 | 571 |
2016-07-29 | $25.02 | $25.02 | $24.93 | $24.94 | $23.74 | 459 |
2016-07-28 | $24.98 | $24.98 | $24.98 | $24.98 | $23.77 | 427 |
2016-07-27 | $24.97 | $24.97 | $24.96 | $24.96 | $23.76 | 883 |
2016-07-26 | $24.90 | $24.93 | $24.84 | $24.93 | $23.73 | 785 |
2016-07-25 | $24.83 | $24.87 | $24.82 | $24.82 | $23.62 | 939 |
2016-07-22 | $24.86 | $24.95 | $24.86 | $24.95 | $23.74 | 17,259 |
2016-07-21 | $24.79 | $24.95 | $24.79 | $24.87 | $23.66 | 1,536 |
2016-07-20 | $24.89 | $24.93 | $24.86 | $24.86 | $23.66 | 1,711 |
2016-07-19 | $24.91 | $24.91 | $24.83 | $24.83 | $23.63 | 968 |
2016-07-18 | $24.98 | $24.99 | $24.98 | $24.99 | $23.78 | 301 |
2016-07-15 | $24.95 | $24.95 | $24.73 | $24.73 | $23.54 | 962 |
2016-07-14 | $24.99 | $24.99 | $24.92 | $24.92 | $23.72 | 292 |
2016-07-13 | $24.88 | $24.90 | $24.88 | $24.90 | $23.70 | 2,639 |
2016-07-12 | $24.76 | $24.76 | $24.76 | $24.76 | $23.56 | 182 |
2016-07-11 | $24.76 | $24.76 | $24.76 | $24.76 | $23.56 | 64 |
2016-07-08 | $24.79 | $24.79 | $24.76 | $24.76 | $23.56 | 20,786 |
2016-07-07 | $24.70 | $24.70 | $24.70 | $24.70 | $23.50 | 100 |
2016-07-06 | $24.70 | $24.70 | $24.70 | $24.70 | $23.50 | 283 |
2016-07-05 | $24.70 | $24.70 | $24.66 | $24.66 | $23.47 | 605 |
2016-07-01 | $24.75 | $24.78 | $24.75 | $24.78 | $23.58 | 694 |
2016-06-30 | $24.73 | $24.73 | $24.73 | $24.73 | $23.53 | 807 |
2016-06-29 | $24.61 | $24.61 | $24.61 | $24.61 | $23.42 | 468 |
2016-06-28 | $24.48 | $24.51 | $24.48 | $24.51 | $23.33 | 1,713 |
2016-06-27 | $24.48 | $24.48 | $24.29 | $24.32 | $23.14 | 1,671 |
2016-06-24 | $24.79 | $24.79 | $24.79 | $24.79 | $23.59 | 55 |
2016-06-23 | $24.79 | $24.79 | $24.79 | $24.79 | $23.59 | 285 |
2016-06-22 | $24.72 | $24.72 | $24.71 | $24.71 | $23.52 | 336 |
2016-06-21 | $24.60 | $24.69 | $24.59 | $24.60 | $23.41 | 2,476 |
2016-06-20 | $24.67 | $24.67 | $24.67 | $24.67 | $23.48 | 137 |
2016-06-17 | $24.54 | $24.54 | $24.54 | $24.54 | $23.35 | 267 |
2016-06-16 | $24.50 | $24.50 | $24.50 | $24.50 | $23.32 | 314 |
2016-06-15 | $24.60 | $24.60 | $24.53 | $24.53 | $23.35 | 913 |
2016-06-14 | $24.48 | $24.48 | $24.48 | $24.48 | $23.30 | 1,197 |
2016-06-13 | $24.55 | $24.64 | $24.51 | $24.51 | $23.33 | 502 |
2016-06-10 | $24.61 | $24.61 | $24.61 | $24.61 | $23.42 | 267 |
2016-06-09 | $24.69 | $24.82 | $24.69 | $24.75 | $23.56 | 1,592 |
2016-06-08 | $24.84 | $24.85 | $24.78 | $24.85 | $23.65 | 884 |
2016-06-07 | $24.84 | $24.84 | $24.76 | $24.76 | $23.56 | 1,386 |
2016-06-06 | $24.76 | $24.76 | $24.69 | $24.69 | $23.50 | 865 |
2016-06-03 | $24.54 | $24.54 | $24.54 | $24.54 | $23.35 | 130 |
2016-06-02 | $24.57 | $24.57 | $24.54 | $24.54 | $23.35 | 562 |
2016-06-01 | $24.51 | $24.51 | $24.51 | $24.51 | $23.33 | 379 |
2016-05-31 | $24.54 | $24.54 | $24.52 | $24.52 | $23.34 | 741 |
2016-05-27 | $24.51 | $24.58 | $24.46 | $24.46 | $23.28 | 2,105 |
2016-05-26 | $24.55 | $24.57 | $24.53 | $24.57 | $23.38 | 840 |
2016-05-25 | $24.51 | $24.51 | $24.43 | $24.44 | $23.26 | 3,232 |
2016-05-24 | $24.49 | $24.49 | $24.41 | $24.44 | $23.26 | 1,264 |
2016-05-23 | $24.41 | $24.41 | $24.32 | $24.32 | $23.15 | 1,536 |
2016-05-20 | $24.33 | $24.39 | $24.31 | $24.32 | $23.14 | 2,908 |
2016-05-19 | $24.10 | $24.27 | $24.10 | $24.27 | $23.10 | 585 |
2016-05-18 | $24.33 | $24.35 | $24.26 | $24.26 | $23.09 | 3,963 |
2016-05-17 | $24.46 | $24.46 | $24.46 | $24.46 | $23.28 | 250 |
2016-05-16 | $24.70 | $24.70 | $24.70 | $24.70 | $23.51 | 444 |
2016-05-13 | $24.45 | $24.45 | $24.42 | $24.43 | $23.25 | 3,663 |
2016-05-12 | $24.44 | $24.47 | $24.44 | $24.47 | $23.28 | 1,586 |
2016-05-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.32 | 70 |
2016-05-10 | $24.50 | $24.50 | $24.50 | $24.50 | $23.32 | 131 |
2016-05-09 | $24.44 | $24.44 | $24.43 | $24.43 | $23.25 | 443 |
2016-05-06 | $24.48 | $24.48 | $24.48 | $24.48 | $23.30 | 97 |
2016-05-05 | $24.48 | $24.49 | $24.48 | $24.48 | $23.30 | 1,006 |
2016-05-04 | $24.55 | $24.55 | $24.48 | $24.48 | $23.30 | 552 |
2016-05-03 | $24.64 | $24.65 | $24.57 | $24.59 | $23.40 | 3,369 |
2016-05-02 | $24.63 | $24.69 | $24.62 | $24.67 | $23.48 | 1,555 |
2016-04-29 | $24.80 | $24.80 | $24.80 | $24.80 | $23.60 | 216 |
2016-04-28 | $24.80 | $24.80 | $24.80 | $24.80 | $23.60 | 81 |
2016-04-27 | $24.61 | $24.83 | $24.61 | $24.80 | $23.60 | 2,446 |
2016-04-26 | $24.64 | $24.72 | $24.64 | $24.72 | $23.53 | 1,353 |
2016-04-25 | $24.72 | $24.76 | $24.67 | $24.67 | $23.48 | 1,724 |
2016-04-22 | $24.77 | $24.82 | $24.77 | $24.82 | $23.62 | 1,282 |
2016-04-21 | $24.76 | $24.78 | $24.76 | $24.77 | $23.57 | 2,239 |
2016-04-20 | $24.83 | $24.83 | $24.83 | $24.83 | $23.63 | 282 |
2016-04-19 | $24.90 | $24.92 | $24.85 | $24.91 | $23.71 | 4,016 |
2016-04-18 | $24.81 | $24.82 | $24.74 | $24.74 | $23.55 | 1,656 |
2016-04-15 | $24.82 | $24.83 | $24.82 | $24.83 | $23.63 | 714 |
2016-04-14 | $24.57 | $24.82 | $24.57 | $24.77 | $23.57 | 4,084 |
2016-04-13 | $24.81 | $24.81 | $24.81 | $24.81 | $23.61 | 420 |
2016-04-12 | $24.66 | $24.71 | $24.65 | $24.70 | $23.51 | 3,288 |
2016-04-11 | $24.67 | $24.67 | $24.67 | $24.67 | $23.48 | 727 |
2016-04-08 | $24.69 | $24.69 | $24.65 | $24.65 | $23.46 | 1,306 |
2016-04-07 | $24.66 | $24.66 | $24.59 | $24.59 | $23.40 | 487 |
2016-04-06 | $24.61 | $24.61 | $24.61 | $24.61 | $23.42 | 259 |
2016-04-05 | $24.70 | $24.70 | $24.59 | $24.59 | $23.41 | 1,041 |
2016-04-04 | $24.73 | $24.73 | $24.72 | $24.72 | $23.53 | 405 |
2016-04-01 | $24.73 | $24.73 | $24.71 | $24.71 | $23.52 | 444 |
2016-03-31 | $24.73 | $24.79 | $24.73 | $24.73 | $23.54 | 863 |
2016-03-30 | $24.57 | $24.57 | $24.57 | $24.57 | $23.39 | 203 |
2016-03-29 | $24.57 | $24.57 | $24.54 | $24.57 | $23.39 | 712 |
2016-03-28 | $24.25 | $24.45 | $24.25 | $24.45 | $23.27 | 953 |
2016-03-24 | $24.45 | $24.45 | $24.45 | $24.45 | $23.27 | 82 |
2016-03-23 | $24.46 | $24.46 | $24.44 | $24.45 | $23.27 | 3,322 |
2016-03-22 | $24.54 | $24.54 | $24.54 | $24.54 | $23.35 | 147 |
2016-03-21 | $24.54 | $24.54 | $24.54 | $24.54 | $23.35 | 315 |
2016-03-18 | $24.61 | $24.61 | $24.61 | $24.61 | $23.42 | 178 |
2016-03-17 | $24.47 | $24.54 | $24.47 | $24.54 | $23.35 | 2,078 |
2016-03-16 | $24.19 | $24.44 | $24.19 | $24.44 | $23.26 | 1,618 |
2016-03-15 | $24.26 | $24.27 | $24.26 | $24.27 | $23.10 | 2,650 |
2016-03-14 | $24.34 | $24.37 | $24.31 | $24.35 | $23.17 | 3,202 |
2016-03-11 | $24.32 | $24.35 | $24.32 | $24.35 | $23.17 | 489 |
2016-03-10 | $24.18 | $24.18 | $24.18 | $24.18 | $23.01 | 449 |
2016-03-09 | $24.18 | $24.22 | $24.16 | $24.22 | $23.05 | 5,951 |
2016-03-08 | $24.25 | $24.25 | $24.24 | $24.24 | $23.07 | 494 |
2016-03-07 | $24.22 | $24.25 | $24.22 | $24.24 | $23.06 | 1,265 |
2016-03-04 | $24.22 | $24.27 | $24.21 | $24.21 | $23.04 | 2,096 |
2016-03-03 | $24.20 | $24.20 | $24.12 | $24.20 | $23.03 | 3,858 |
2016-03-02 | $24.09 | $24.15 | $24.09 | $24.11 | $22.95 | 6,259 |
2016-03-01 | $24.13 | $24.14 | $24.08 | $24.14 | $22.97 | 2,461 |
2016-02-29 | $24.09 | $24.09 | $24.04 | $24.04 | $22.88 | 641 |
2016-02-26 | $24.03 | $24.03 | $24.01 | $24.01 | $22.85 | 3,405 |
2016-02-25 | $24.05 | $24.05 | $24.05 | $24.05 | $22.89 | 387 |
2016-02-24 | $24.02 | $24.02 | $24.02 | $24.02 | $22.86 | 496 |
2016-02-23 | $24.08 | $24.08 | $24.02 | $24.02 | $22.86 | 4,561 |
2016-02-22 | $24.03 | $24.07 | $24.03 | $24.07 | $22.91 | 1,010 |
2016-02-19 | $23.96 | $24.04 | $23.96 | $24.04 | $22.88 | 1,046 |
2016-02-18 | $24.07 | $24.07 | $23.99 | $24.00 | $22.84 | 2,133 |
2016-02-17 | $23.97 | $24.00 | $23.93 | $24.00 | $22.84 | 4,510 |
2016-02-16 | $24.04 | $24.04 | $23.87 | $23.87 | $22.72 | 3,149 |
2016-02-12 | $23.81 | $23.81 | $23.80 | $23.80 | $22.65 | 472 |
2016-02-11 | $23.82 | $23.84 | $23.82 | $23.82 | $22.67 | 1,123 |
2016-02-10 | $23.86 | $23.91 | $23.86 | $23.91 | $22.75 | 484 |
2016-02-09 | $23.84 | $23.84 | $23.81 | $23.81 | $22.66 | 371 |
2016-02-08 | $23.80 | $23.85 | $23.79 | $23.80 | $22.65 | 1,520 |
2016-02-05 | $23.90 | $23.90 | $23.85 | $23.85 | $22.70 | 338 |
2016-02-04 | $23.98 | $23.98 | $23.98 | $23.98 | $22.82 | 307 |
2016-02-03 | $23.92 | $23.93 | $23.86 | $23.92 | $22.76 | 6,440 |
2016-02-02 | $24.01 | $24.01 | $23.89 | $23.91 | $22.76 | 10,339 |
2016-02-01 | $23.96 | $23.97 | $23.96 | $23.97 | $22.81 | 2,634 |
2016-01-29 | $24.12 | $24.12 | $23.99 | $24.05 | $22.89 | 2,491 |
2016-01-28 | $23.93 | $23.95 | $23.93 | $23.94 | $22.78 | 373 |
2016-01-27 | $23.85 | $23.85 | $23.85 | $23.85 | $22.70 | 504 |
2016-01-26 | $23.92 | $23.92 | $23.86 | $23.91 | $22.76 | 3,144 |
2016-01-25 | $23.84 | $23.90 | $23.84 | $23.86 | $22.71 | 2,922 |
2016-01-22 | $23.89 | $23.89 | $23.89 | $23.89 | $22.74 | 1,604 |
2016-01-21 | $23.85 | $23.85 | $23.85 | $23.85 | $22.70 | 276 |
2016-01-20 | $23.89 | $23.89 | $23.74 | $23.85 | $22.70 | 5,706 |
2016-01-19 | $23.73 | $23.93 | $23.73 | $23.93 | $22.77 | 1,809 |
2016-01-15 | $23.94 | $23.94 | $23.94 | $23.94 | $22.78 | 66 |
2016-01-14 | $23.92 | $24.01 | $23.92 | $23.94 | $22.78 | 3,634 |
2016-01-13 | $23.98 | $23.98 | $23.95 | $23.95 | $22.79 | 447 |
2016-01-12 | $23.96 | $24.00 | $23.96 | $23.96 | $22.80 | 9,581 |
2016-01-11 | $23.96 | $23.96 | $23.92 | $23.96 | $22.80 | 12,473 |
2016-01-08 | $24.02 | $24.05 | $23.99 | $24.03 | $22.87 | 6,049 |
2016-01-07 | $24.02 | $24.09 | $24.00 | $24.00 | $22.84 | 3,509 |
2016-01-06 | $24.10 | $24.17 | $24.10 | $24.13 | $22.96 | 9,241 |
2016-01-05 | $24.16 | $24.22 | $24.16 | $24.16 | $22.99 | 2,614 |
2016-01-04 | $24.17 | $24.19 | $24.16 | $24.19 | $23.02 | 3,807 |
2015-12-31 | $24.35 | $24.35 | $24.30 | $24.35 | $23.17 | 9,371 |
2015-12-30 | $24.27 | $24.28 | $24.26 | $24.27 | $23.10 | 6,608 |
2015-12-29 | $24.25 | $24.46 | $24.25 | $24.34 | $23.16 | 13,465 |
2015-12-28 | $24.60 | $24.60 | $24.59 | $24.59 | $23.15 | 476 |
2015-12-24 | $24.63 | $24.63 | $24.57 | $24.60 | $23.16 | 5,145 |
2015-12-23 | $24.58 | $24.62 | $24.58 | $24.62 | $23.18 | 7,253 |
2015-12-22 | $24.57 | $24.60 | $24.56 | $24.56 | $23.12 | 823 |
2015-12-21 | $24.60 | $24.60 | $24.58 | $24.58 | $23.14 | 3,452 |
2015-12-18 | $24.51 | $24.57 | $24.51 | $24.57 | $23.13 | 873 |
2015-12-17 | $24.49 | $24.49 | $24.47 | $24.48 | $23.05 | 5,956 |
2015-12-16 | $24.47 | $24.51 | $24.46 | $24.51 | $23.07 | 3,375 |
2015-12-15 | $24.43 | $24.49 | $24.43 | $24.44 | $23.01 | 1,305 |
2015-12-14 | $24.35 | $24.37 | $24.35 | $24.37 | $22.94 | 509 |
2015-12-11 | $24.45 | $24.45 | $24.45 | $24.45 | $23.01 | 453 |
2015-12-10 | $24.58 | $24.58 | $24.52 | $24.52 | $23.08 | 1,502 |
2015-12-09 | $24.67 | $24.67 | $24.58 | $24.63 | $23.19 | 4,122 |
2015-12-08 | $24.57 | $24.70 | $24.57 | $24.62 | $23.17 | 12,554 |
2015-12-07 | $24.73 | $24.74 | $24.73 | $24.73 | $23.28 | 5,834 |
2015-12-04 | $24.74 | $24.77 | $24.74 | $24.77 | $23.32 | 2,157 |
2015-12-03 | $24.77 | $24.77 | $24.77 | $24.77 | $23.31 | 160 |
2015-12-02 | $24.83 | $24.88 | $24.81 | $24.82 | $23.37 | 4,537 |
2015-12-01 | $24.85 | $24.89 | $24.85 | $24.89 | $23.43 | 4,569 |
2015-11-30 | $24.77 | $24.82 | $24.77 | $24.77 | $23.32 | 1,458 |
2015-11-27 | $24.82 | $24.82 | $24.81 | $24.81 | $23.35 | 475 |
2015-11-25 | $24.79 | $24.85 | $24.79 | $24.83 | $23.37 | 5,221 |
2015-11-24 | $24.83 | $24.83 | $24.79 | $24.79 | $23.34 | 2,350 |
2015-11-23 | $24.76 | $24.85 | $24.71 | $24.78 | $23.33 | 6,728 |
2015-11-20 | $24.81 | $24.86 | $24.81 | $24.86 | $23.40 | 6,226 |
2015-11-19 | $24.83 | $24.83 | $24.79 | $24.81 | $23.35 | 5,612 |
2015-11-18 | $24.76 | $24.77 | $24.71 | $24.77 | $23.32 | 5,885 |
2015-11-17 | $24.70 | $24.75 | $24.70 | $24.72 | $23.27 | 3,239 |
2015-11-16 | $24.24 | $24.86 | $23.53 | $24.86 | $23.40 | 3,238 |
2015-11-13 | $24.63 | $24.66 | $24.63 | $24.66 | $23.21 | 1,868 |
2015-11-12 | $24.79 | $24.79 | $24.74 | $24.74 | $23.29 | 888 |
2015-11-11 | $24.74 | $24.76 | $24.71 | $24.73 | $23.28 | 5,345 |
2015-11-10 | $24.69 | $24.75 | $24.69 | $24.75 | $23.30 | 1,562 |
2015-11-09 | $24.74 | $24.74 | $24.69 | $24.69 | $23.24 | 634 |
2015-11-06 | $24.71 | $24.75 | $24.71 | $24.75 | $23.30 | 606 |
2015-11-05 | $24.83 | $24.83 | $24.83 | $24.83 | $23.38 | 950 |
2015-11-04 | $24.81 | $24.84 | $24.81 | $24.84 | $23.39 | 870 |
2015-11-03 | $24.80 | $24.80 | $24.80 | $24.80 | $23.35 | 127 |
2015-11-02 | $24.83 | $24.84 | $24.80 | $24.80 | $23.35 | 2,114 |
2015-10-30 | $24.83 | $24.83 | $24.77 | $24.77 | $23.32 | 5,660 |
2015-10-29 | $24.74 | $24.77 | $24.74 | $24.77 | $23.32 | 45,955 |
2015-10-28 | $24.94 | $24.94 | $24.82 | $24.83 | $23.37 | 1,241 |
2015-10-27 | $24.93 | $24.93 | $24.88 | $24.92 | $23.46 | 865 |
2015-10-26 | $24.92 | $24.93 | $24.91 | $24.93 | $23.47 | 3,417 |
2015-10-23 | $24.96 | $24.96 | $24.90 | $24.94 | $23.48 | 1,017 |
2015-10-22 | $24.34 | $24.96 | $24.34 | $24.96 | $23.49 | 658 |
2015-10-21 | $24.91 | $24.91 | $24.89 | $24.89 | $23.44 | 924 |
2015-10-20 | $24.88 | $24.92 | $24.87 | $24.88 | $23.42 | 3,242 |
2015-10-19 | $24.90 | $24.93 | $24.89 | $24.89 | $23.43 | 638 |
2015-10-16 | $24.97 | $25.00 | $24.97 | $25.00 | $23.53 | 850 |
2015-10-15 | $24.94 | $25.02 | $24.94 | $25.02 | $23.55 | 1,824 |
2015-10-14 | $24.89 | $24.90 | $24.86 | $24.89 | $23.43 | 17,237 |
2015-10-13 | $24.83 | $24.83 | $24.79 | $24.79 | $23.34 | 1,400 |
2015-10-12 | $24.86 | $24.86 | $24.85 | $24.85 | $23.39 | 1,109 |
2015-10-09 | $24.88 | $24.89 | $24.84 | $24.84 | $23.39 | 7,684 |
2015-10-08 | $24.79 | $24.79 | $24.79 | $24.79 | $23.33 | 209 |
2015-10-07 | $24.57 | $24.82 | $24.57 | $24.81 | $23.36 | 1,412 |
2015-10-06 | $24.56 | $24.65 | $24.56 | $24.65 | $23.21 | 3,678 |
2015-10-05 | $24.69 | $24.69 | $24.59 | $24.64 | $23.20 | 3,200 |
2015-10-02 | $24.48 | $24.61 | $24.48 | $24.61 | $23.17 | 5,367 |
2015-10-01 | $24.38 | $24.52 | $24.38 | $24.44 | $23.00 | 1,085 |
2015-09-30 | $24.39 | $24.46 | $24.39 | $24.44 | $23.01 | 3,331 |
2015-09-29 | $24.39 | $24.39 | $24.33 | $24.34 | $22.91 | 1,819 |
2015-09-28 | $24.43 | $24.43 | $24.43 | $24.43 | $23.00 | 107 |
2015-09-25 | $24.48 | $24.48 | $24.48 | $24.48 | $23.05 | 230 |
2015-09-24 | $24.48 | $24.53 | $24.45 | $24.53 | $23.09 | 2,388 |
2015-09-23 | $24.53 | $24.56 | $24.53 | $24.56 | $23.12 | 747 |
2015-09-22 | $24.64 | $24.64 | $24.59 | $24.59 | $23.15 | 3,502 |
2015-09-21 | $24.66 | $24.70 | $24.65 | $24.70 | $23.25 | 1,245 |
2015-09-18 | $24.75 | $24.75 | $24.75 | $24.75 | $23.30 | 636 |
2015-09-17 | $24.66 | $24.68 | $24.61 | $24.68 | $23.24 | 942 |
2015-09-16 | $24.67 | $24.68 | $24.66 | $24.66 | $23.22 | 1,048 |
2015-09-15 | $24.65 | $24.65 | $24.57 | $24.57 | $23.13 | 2,128 |
2015-09-14 | $24.66 | $24.66 | $24.66 | $24.66 | $23.21 | 872 |
2015-09-11 | $24.70 | $24.70 | $24.64 | $24.64 | $23.20 | 472 |
2015-09-10 | $24.68 | $24.68 | $24.62 | $24.65 | $23.20 | 4,046 |
2015-09-09 | $24.65 | $24.65 | $24.65 | $24.65 | $23.20 | 194 |
2015-09-08 | $24.56 | $24.61 | $24.55 | $24.56 | $23.12 | 2,544 |
2015-09-04 | $24.46 | $24.52 | $24.46 | $24.46 | $23.03 | 1,162 |
2015-09-03 | $24.48 | $24.57 | $24.48 | $24.53 | $23.09 | 5,652 |
IQ Hedge Macro Tracker ETF (MCRO) News Headlines
Recent IQ Hedge Macro Tracker ETF (MCRO) News
Similar Companies to IQ Hedge Macro Tracker ETF (MCRO) 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 | -- | -- | -- |