VanEck Morningstar International Moat ETF (MOTI) Exchange: BATS
Data as of March 28, 2024
$30.59 ($-0.01) -0.03%
VanEck Morningstar International Moat ETF - Daily Information
Click for more stock information on VanEck Morningstar International Moat ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $30.65 |
Previous Close | $30.59 |
High | $30.74 |
Low | $30.55 |
Adjusted Open | $30.65 |
Previous Adjusted Close | $30.59 |
Adjusted High | $30.74 |
Adjusted Low | $30.55 |
Invest in VanEck Morningstar International Moat ETF (MOTI)
Historical Stock Data for VanEck Morningstar International Moat ETF (MOTI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-23 | $30.65 | $30.74 | $30.55 | $30.59 | $30.59 | 12,792 |
2024-02-22 | $30.69 | $30.76 | $30.60 | $30.60 | $30.60 | 22,547 |
2024-02-21 | $30.35 | $30.46 | $30.26 | $30.44 | $30.44 | 13,899 |
2024-02-20 | $30.32 | $30.49 | $30.17 | $30.21 | $30.21 | 15,364 |
2024-02-16 | $30.33 | $30.51 | $30.27 | $30.39 | $30.39 | 15,863 |
2024-02-15 | $30.12 | $30.23 | $29.99 | $30.19 | $30.19 | 25,514 |
2024-02-14 | $29.84 | $29.98 | $29.72 | $29.92 | $29.92 | 309,915 |
2024-02-13 | $29.69 | $29.74 | $29.35 | $29.48 | $29.48 | 10,933 |
2024-02-12 | $29.89 | $30.24 | $29.89 | $30.15 | $30.15 | 25,620 |
2024-02-09 | $29.62 | $29.86 | $29.56 | $29.86 | $29.86 | 13,735 |
2024-02-08 | $29.69 | $29.75 | $29.62 | $29.70 | $29.70 | 11,552 |
2024-02-07 | $29.60 | $29.72 | $29.58 | $29.64 | $29.64 | 7,329 |
2024-02-06 | $29.49 | $29.84 | $29.44 | $29.84 | $29.84 | 20,251 |
2024-02-05 | $29.29 | $29.39 | $29.21 | $29.35 | $29.35 | 31,636 |
2024-02-02 | $29.45 | $29.50 | $29.27 | $29.42 | $29.42 | 31,227 |
2024-02-01 | $29.51 | $29.73 | $29.43 | $29.63 | $29.63 | 20,011 |
2024-01-31 | $29.75 | $29.90 | $29.43 | $29.44 | $29.44 | 52,568 |
2024-01-30 | $29.74 | $29.84 | $29.69 | $29.73 | $29.73 | 8,852 |
2024-01-29 | $29.88 | $29.97 | $29.74 | $29.93 | $29.93 | 17,341 |
2024-01-26 | $30.08 | $30.19 | $30.01 | $30.01 | $30.01 | 24,206 |
2024-01-25 | $29.96 | $29.96 | $29.79 | $29.92 | $29.92 | 20,576 |
2024-01-24 | $30.11 | $30.12 | $29.87 | $29.94 | $29.94 | 57,549 |
2024-01-23 | $29.47 | $29.68 | $29.39 | $29.62 | $29.62 | 19,228 |
2024-01-22 | $29.37 | $29.47 | $29.31 | $29.43 | $29.43 | 50,267 |
2024-01-19 | $29.25 | $29.54 | $29.19 | $29.50 | $29.50 | 27,346 |
2024-01-18 | $29.28 | $29.44 | $29.17 | $29.44 | $29.44 | 17,599 |
2024-01-17 | $28.95 | $29.11 | $28.92 | $29.11 | $29.11 | 8,911 |
2024-01-16 | $29.84 | $29.84 | $29.47 | $29.65 | $29.65 | 28,939 |
2024-01-12 | $30.48 | $30.55 | $30.27 | $30.35 | $30.35 | 192,405 |
2024-01-11 | $30.53 | $30.53 | $30.14 | $30.36 | $30.36 | 26,673 |
2024-01-10 | $30.35 | $30.48 | $30.31 | $30.38 | $30.38 | 17,416 |
2024-01-09 | $30.35 | $30.46 | $30.30 | $30.31 | $30.31 | 16,391 |
2024-01-08 | $30.30 | $30.70 | $30.30 | $30.64 | $30.64 | 57,473 |
2024-01-05 | $30.38 | $30.62 | $30.35 | $30.39 | $30.39 | 20,622 |
2024-01-04 | $30.36 | $30.60 | $30.36 | $30.39 | $30.39 | 12,376 |
2024-01-03 | $30.42 | $30.54 | $30.20 | $30.43 | $30.43 | 28,743 |
2024-01-02 | $30.85 | $30.94 | $30.73 | $30.85 | $30.85 | 17,861 |
2023-12-29 | $31.11 | $31.31 | $31.07 | $31.14 | $31.14 | 14,239 |
2023-12-28 | $31.25 | $31.27 | $31.06 | $31.06 | $31.06 | 18,120 |
2023-12-27 | $30.99 | $31.14 | $30.94 | $31.03 | $31.03 | 48,463 |
2023-12-26 | $30.92 | $31.09 | $30.74 | $30.96 | $30.96 | 21,782 |
2023-12-22 | $30.76 | $30.82 | $30.65 | $30.69 | $30.69 | 41,504 |
2023-12-21 | $30.87 | $31.17 | $30.71 | $30.94 | $30.94 | 29,023 |
2023-12-20 | $30.82 | $30.89 | $30.39 | $30.43 | $30.43 | 47,048 |
2023-12-19 | $30.65 | $30.83 | $30.65 | $30.82 | $30.82 | 23,577 |
2023-12-18 | $30.50 | $30.70 | $30.42 | $30.49 | $30.49 | 48,932 |
2023-12-15 | $31.49 | $31.63 | $31.29 | $31.29 | $31.29 | 24,567 |
2023-12-14 | $31.52 | $31.74 | $31.45 | $31.69 | $31.69 | 20,937 |
2023-12-13 | $30.62 | $31.09 | $30.43 | $31.07 | $31.07 | 18,349 |
2023-12-12 | $30.66 | $30.86 | $30.66 | $30.80 | $30.80 | 16,579 |
2023-12-11 | $30.62 | $30.84 | $30.62 | $30.74 | $30.74 | 48,371 |
2023-12-08 | $30.58 | $31.00 | $30.58 | $30.70 | $30.70 | 50,280 |
2023-12-07 | $30.55 | $30.85 | $30.55 | $30.64 | $30.64 | 37,585 |
2023-12-06 | $30.73 | $30.86 | $30.55 | $30.58 | $30.58 | 20,599 |
2023-12-05 | $30.39 | $30.49 | $30.36 | $30.48 | $30.48 | 34,542 |
2023-12-04 | $30.63 | $30.67 | $30.47 | $30.58 | $30.58 | 20,645 |
2023-12-01 | $30.68 | $30.97 | $30.61 | $30.96 | $30.96 | 32,249 |
2023-11-30 | $30.81 | $30.81 | $30.54 | $30.62 | $30.62 | 12,007 |
2023-11-29 | $30.96 | $31.01 | $30.85 | $30.90 | $30.90 | 9,495 |
2023-11-28 | $30.75 | $30.93 | $30.72 | $30.84 | $30.84 | 13,468 |
2023-11-27 | $30.88 | $30.88 | $30.64 | $30.76 | $30.76 | 30,231 |
2023-11-24 | $30.77 | $30.97 | $30.77 | $30.97 | $30.97 | 11,588 |
2023-11-22 | $30.68 | $30.72 | $30.58 | $30.68 | $30.68 | 38,314 |
2023-11-21 | $30.86 | $30.86 | $30.64 | $30.69 | $30.69 | 16,396 |
2023-11-20 | $30.79 | $31.01 | $30.79 | $30.95 | $30.95 | 15,852 |
2023-11-17 | $30.61 | $30.76 | $30.60 | $30.73 | $30.73 | 8,619 |
2023-11-16 | $30.55 | $30.55 | $30.37 | $30.43 | $30.43 | 12,707 |
2023-11-15 | $30.83 | $30.84 | $30.70 | $30.75 | $30.75 | 29,755 |
2023-11-14 | $30.16 | $30.72 | $30.16 | $30.63 | $30.63 | 26,408 |
2023-11-13 | $29.38 | $29.69 | $29.38 | $29.61 | $29.61 | 21,262 |
2023-11-10 | $29.24 | $29.46 | $29.13 | $29.43 | $29.43 | 24,745 |
2023-11-09 | $29.68 | $29.76 | $29.36 | $29.38 | $29.38 | 24,900 |
2023-11-08 | $29.47 | $29.74 | $29.47 | $29.68 | $29.68 | 21,075 |
2023-11-07 | $29.45 | $29.69 | $29.44 | $29.58 | $29.58 | 24,822 |
2023-11-06 | $29.96 | $29.96 | $29.64 | $29.72 | $29.72 | 20,321 |
2023-11-03 | $29.63 | $29.88 | $29.63 | $29.79 | $29.79 | 12,252 |
2023-11-02 | $29.23 | $29.28 | $28.97 | $29.14 | $29.14 | 18,607 |
2023-11-01 | $28.36 | $28.61 | $28.20 | $28.57 | $28.57 | 27,078 |
2023-10-31 | $28.40 | $28.54 | $28.28 | $28.45 | $28.45 | 20,018 |
2023-10-30 | $28.40 | $28.61 | $28.35 | $28.55 | $28.55 | 14,914 |
2023-10-27 | $28.36 | $28.39 | $28.04 | $28.11 | $28.11 | 13,837 |
2023-10-26 | $28.19 | $28.34 | $27.98 | $28.08 | $28.08 | 42,471 |
2023-10-25 | $28.45 | $28.58 | $28.25 | $28.30 | $28.30 | 26,518 |
2023-10-24 | $28.63 | $28.94 | $28.63 | $28.90 | $28.90 | 14,550 |
2023-10-23 | $28.35 | $28.72 | $28.33 | $28.58 | $28.58 | 15,193 |
2023-10-20 | $28.59 | $28.66 | $28.43 | $28.43 | $28.43 | 111,655 |
2023-10-19 | $28.79 | $29.08 | $28.72 | $28.80 | $28.80 | 31,147 |
2023-10-18 | $29.24 | $29.30 | $28.91 | $28.92 | $28.92 | 17,074 |
2023-10-17 | $29.22 | $29.66 | $29.22 | $29.46 | $29.46 | 8,442 |
2023-10-16 | $29.45 | $29.63 | $29.45 | $29.63 | $29.63 | 22,393 |
2023-10-13 | $29.44 | $29.49 | $29.23 | $29.33 | $29.33 | 10,290 |
2023-10-12 | $29.85 | $29.92 | $29.53 | $29.70 | $29.70 | 13,038 |
2023-10-11 | $30.14 | $30.14 | $29.92 | $30.04 | $30.04 | 9,163 |
2023-10-10 | $29.92 | $30.12 | $29.75 | $29.98 | $29.98 | 12,941 |
2023-10-09 | $29.33 | $29.54 | $29.25 | $29.44 | $29.44 | 13,464 |
2023-10-06 | $29.15 | $29.69 | $29.14 | $29.64 | $29.64 | 11,165 |
2023-10-05 | $29.11 | $29.25 | $29.06 | $29.17 | $29.17 | 18,798 |
2023-10-04 | $29.08 | $29.22 | $29.07 | $29.14 | $29.14 | 16,258 |
2023-10-03 | $29.10 | $29.21 | $28.99 | $29.08 | $29.08 | 16,006 |
2023-10-02 | $29.43 | $29.57 | $29.42 | $29.48 | $29.48 | 5,445 |
2023-09-29 | $30.16 | $30.16 | $29.77 | $29.84 | $29.84 | 25,060 |
2023-09-28 | $29.59 | $29.79 | $29.54 | $29.70 | $29.70 | 37,571 |
2023-09-27 | $29.64 | $29.64 | $29.32 | $29.47 | $29.47 | 16,316 |
2023-09-26 | $29.69 | $29.73 | $29.40 | $29.55 | $29.55 | 16,347 |
2023-09-25 | $29.87 | $30.00 | $29.74 | $29.98 | $29.98 | 22,291 |
2023-09-22 | $30.30 | $30.32 | $30.12 | $30.20 | $30.20 | 7,784 |
2023-09-21 | $30.28 | $30.28 | $30.09 | $30.13 | $30.13 | 14,507 |
2023-09-20 | $30.92 | $30.95 | $30.58 | $30.58 | $30.58 | 13,659 |
2023-09-19 | $30.78 | $30.78 | $30.57 | $30.65 | $30.65 | 11,117 |
2023-09-18 | $30.24 | $30.83 | $30.24 | $30.73 | $30.73 | 65,890 |
2023-09-15 | $30.98 | $30.98 | $30.79 | $30.82 | $30.82 | 12,930 |
2023-09-14 | $30.85 | $30.91 | $30.72 | $30.91 | $30.91 | 13,996 |
2023-09-13 | $30.64 | $30.74 | $30.51 | $30.58 | $30.58 | 30,995 |
2023-09-12 | $30.64 | $30.83 | $30.64 | $30.70 | $30.70 | 16,071 |
2023-09-11 | $30.75 | $30.77 | $30.60 | $30.77 | $30.77 | 10,448 |
2023-09-08 | $30.32 | $30.51 | $30.32 | $30.37 | $30.37 | 21,263 |
2023-09-07 | $30.34 | $30.49 | $30.29 | $30.36 | $30.36 | 28,307 |
2023-09-06 | $30.76 | $30.82 | $30.66 | $30.73 | $30.73 | 28,297 |
2023-09-05 | $31.01 | $31.11 | $30.85 | $30.89 | $30.89 | 23,630 |
2023-09-01 | $31.27 | $31.49 | $31.21 | $31.27 | $31.27 | 9,300 |
2023-08-31 | $31.28 | $31.48 | $31.18 | $31.30 | $31.30 | 13,349 |
2023-08-30 | $31.56 | $31.69 | $31.50 | $31.55 | $31.55 | 29,221 |
2023-08-29 | $31.23 | $31.80 | $31.23 | $31.76 | $31.76 | 8,250 |
2023-08-28 | $31.25 | $31.36 | $31.18 | $31.34 | $31.34 | 7,757 |
2023-08-25 | $31.01 | $31.06 | $30.71 | $30.97 | $30.97 | 25,980 |
2023-08-24 | $31.10 | $31.10 | $30.85 | $30.91 | $30.91 | 9,530 |
2023-08-23 | $30.97 | $31.14 | $30.95 | $31.05 | $31.05 | 33,368 |
2023-08-22 | $30.90 | $30.93 | $30.79 | $30.81 | $30.81 | 16,687 |
2023-08-21 | $30.69 | $31.06 | $30.69 | $30.88 | $30.88 | 10,828 |
2023-08-18 | $30.77 | $30.96 | $30.51 | $30.82 | $30.82 | 8,224 |
2023-08-17 | $31.29 | $31.29 | $30.97 | $31.00 | $31.00 | 17,883 |
2023-08-16 | $31.37 | $31.37 | $31.12 | $31.17 | $31.17 | 16,816 |
2023-08-15 | $31.56 | $31.57 | $31.34 | $31.38 | $31.38 | 9,628 |
2023-08-14 | $31.75 | $31.86 | $31.63 | $31.79 | $31.79 | 12,164 |
2023-08-11 | $31.91 | $32.02 | $31.76 | $31.85 | $31.85 | 9,051 |
2023-08-10 | $32.69 | $32.69 | $32.30 | $32.32 | $32.32 | 15,637 |
2023-08-09 | $32.15 | $32.29 | $32.15 | $32.17 | $32.17 | 11,772 |
2023-08-08 | $32.25 | $32.25 | $31.88 | $32.16 | $32.16 | 32,119 |
2023-08-07 | $32.41 | $32.59 | $32.39 | $32.54 | $32.54 | 7,354 |
2023-08-04 | $32.56 | $32.83 | $32.37 | $32.43 | $32.43 | 14,221 |
2023-08-03 | $32.49 | $32.69 | $32.38 | $32.57 | $32.57 | 16,845 |
2023-08-02 | $32.56 | $32.56 | $32.34 | $32.44 | $32.44 | 18,124 |
2023-08-01 | $33.15 | $33.31 | $33.10 | $33.16 | $33.16 | 13,935 |
2023-07-31 | $33.85 | $33.85 | $33.48 | $33.56 | $33.56 | 7,860 |
2023-07-28 | $33.64 | $33.72 | $33.50 | $33.57 | $33.57 | 13,886 |
2023-07-27 | $33.36 | $33.42 | $33.02 | $33.09 | $33.09 | 17,836 |
2023-07-26 | $32.98 | $33.27 | $32.98 | $33.20 | $33.20 | 15,616 |
2023-07-25 | $32.78 | $32.97 | $32.78 | $32.93 | $32.93 | 7,870 |
2023-07-24 | $32.71 | $32.92 | $32.67 | $32.78 | $32.78 | 18,415 |
2023-07-21 | $32.84 | $32.84 | $32.67 | $32.78 | $32.78 | 18,260 |
2023-07-20 | $32.73 | $32.90 | $32.65 | $32.65 | $32.65 | 22,430 |
2023-07-19 | $32.93 | $33.07 | $32.79 | $33.07 | $33.07 | 31,138 |
2023-07-18 | $33.01 | $33.18 | $32.91 | $33.01 | $33.01 | 22,339 |
2023-07-17 | $32.71 | $32.91 | $32.71 | $32.90 | $32.90 | 15,277 |
2023-07-14 | $32.91 | $32.94 | $32.81 | $32.82 | $32.82 | 13,101 |
2023-07-13 | $32.75 | $33.17 | $32.75 | $33.07 | $33.07 | 27,996 |
2023-07-12 | $32.38 | $32.58 | $32.25 | $32.48 | $32.48 | 46,130 |
2023-07-11 | $31.70 | $31.87 | $31.56 | $31.87 | $31.87 | 11,603 |
2023-07-10 | $31.42 | $31.54 | $31.32 | $31.53 | $31.53 | 15,203 |
2023-07-07 | $31.02 | $31.58 | $31.02 | $31.50 | $31.50 | 21,478 |
2023-07-06 | $31.01 | $31.04 | $30.78 | $30.87 | $30.87 | 31,017 |
2023-07-05 | $31.68 | $31.82 | $31.56 | $31.57 | $31.57 | 17,404 |
2023-07-03 | $31.93 | $31.99 | $31.82 | $31.91 | $31.91 | 23,728 |
2023-06-30 | $31.73 | $31.77 | $31.69 | $31.73 | $31.73 | 10,879 |
2023-06-29 | $31.28 | $31.31 | $31.16 | $31.27 | $31.27 | 22,815 |
2023-06-28 | $31.40 | $31.53 | $31.37 | $31.46 | $31.46 | 13,851 |
2023-06-27 | $31.28 | $31.67 | $31.28 | $31.67 | $31.67 | 13,045 |
2023-06-26 | $31.19 | $31.36 | $31.13 | $31.17 | $31.17 | 23,492 |
2023-06-23 | $30.99 | $31.12 | $30.99 | $31.01 | $31.01 | 6,846 |
2023-06-22 | $31.67 | $31.70 | $31.46 | $31.48 | $31.48 | 19,330 |
2023-06-21 | $31.64 | $31.88 | $31.55 | $31.62 | $31.62 | 32,595 |
2023-06-20 | $31.97 | $32.03 | $31.69 | $31.73 | $31.73 | 10,092 |
2023-06-16 | $32.44 | $32.61 | $32.44 | $32.44 | $32.44 | 15,072 |
2023-06-15 | $32.30 | $32.45 | $32.28 | $32.33 | $32.33 | 5,602 |
2023-06-14 | $32.14 | $32.39 | $32.13 | $32.22 | $32.22 | 13,524 |
2023-06-13 | $31.95 | $32.14 | $31.95 | $32.07 | $32.07 | 12,213 |
2023-06-12 | $31.68 | $31.72 | $31.55 | $31.66 | $31.66 | 6,424 |
2023-06-09 | $31.75 | $31.75 | $31.54 | $31.55 | $31.55 | 6,865 |
2023-06-08 | $31.47 | $31.66 | $31.45 | $31.66 | $31.66 | 17,652 |
2023-06-07 | $31.62 | $31.62 | $31.27 | $31.27 | $31.27 | 8,788 |
2023-06-06 | $31.18 | $31.47 | $31.18 | $31.47 | $31.47 | 23,158 |
2023-06-05 | $31.25 | $31.25 | $31.01 | $31.06 | $31.06 | 9,823 |
2023-06-02 | $31.07 | $31.34 | $31.07 | $31.18 | $31.18 | 16,777 |
2023-06-01 | $30.45 | $30.82 | $30.33 | $30.80 | $30.80 | 14,730 |
2023-05-31 | $30.46 | $30.46 | $30.05 | $30.31 | $30.31 | 188,341 |
2023-05-30 | $31.05 | $31.05 | $30.59 | $30.68 | $30.68 | 16,816 |
2023-05-26 | $30.95 | $31.16 | $30.81 | $31.16 | $31.16 | 26,350 |
2023-05-25 | $30.80 | $30.84 | $30.56 | $30.62 | $30.62 | 26,629 |
2023-05-24 | $31.13 | $31.13 | $30.79 | $30.82 | $30.82 | 14,670 |
2023-05-23 | $31.50 | $31.65 | $31.36 | $31.47 | $31.47 | 9,016 |
2023-05-22 | $31.88 | $31.89 | $31.75 | $31.76 | $31.76 | 6,616 |
2023-05-19 | $31.59 | $31.76 | $31.59 | $31.76 | $31.76 | 7,437 |
2023-05-18 | $31.57 | $31.57 | $31.34 | $31.57 | $31.57 | 14,063 |
2023-05-17 | $31.47 | $31.67 | $31.36 | $31.65 | $31.65 | 14,604 |
2023-05-16 | $31.55 | $31.70 | $31.49 | $31.49 | $31.49 | 8,735 |
2023-05-15 | $31.59 | $31.81 | $31.47 | $31.74 | $31.74 | 167,188 |
2023-05-12 | $31.39 | $31.49 | $31.11 | $31.22 | $31.22 | 12,340 |
2023-05-11 | $31.53 | $31.59 | $31.39 | $31.55 | $31.55 | 9,719 |
2023-05-10 | $31.79 | $31.86 | $31.57 | $31.72 | $31.72 | 16,993 |
2023-05-09 | $31.58 | $31.84 | $31.58 | $31.67 | $31.67 | 26,957 |
2023-05-08 | $31.95 | $32.11 | $31.95 | $32.01 | $32.01 | 25,243 |
2023-05-05 | $31.77 | $32.01 | $31.58 | $31.91 | $31.91 | 14,970 |
2023-05-04 | $31.37 | $31.62 | $31.37 | $31.51 | $31.51 | 9,652 |
2023-05-03 | $31.53 | $31.63 | $31.39 | $31.39 | $31.39 | 21,337 |
2023-05-02 | $31.67 | $31.77 | $31.33 | $31.48 | $31.48 | 14,159 |
2023-05-01 | $31.95 | $32.01 | $31.81 | $31.82 | $31.82 | 13,988 |
2023-04-28 | $31.52 | $31.86 | $31.52 | $31.75 | $31.75 | 34,860 |
2023-04-27 | $31.63 | $31.77 | $31.46 | $31.75 | $31.75 | 18,935 |
2023-04-26 | $31.68 | $31.72 | $31.55 | $31.56 | $31.56 | 18,742 |
2023-04-25 | $31.78 | $31.78 | $31.42 | $31.42 | $31.42 | 21,640 |
2023-04-24 | $32.15 | $32.19 | $32.02 | $32.07 | $32.07 | 40,018 |
2023-04-21 | $31.95 | $32.20 | $31.95 | $32.11 | $32.11 | 33,926 |
2023-04-20 | $32.20 | $32.26 | $32.00 | $32.21 | $32.21 | 28,954 |
2023-04-19 | $32.27 | $32.37 | $32.25 | $32.29 | $32.29 | 10,816 |
2023-04-18 | $32.46 | $32.47 | $32.32 | $32.43 | $32.43 | 15,245 |
2023-04-17 | $32.35 | $32.35 | $32.17 | $32.35 | $32.35 | 83,229 |
2023-04-14 | $32.50 | $32.50 | $32.19 | $32.31 | $32.31 | 25,507 |
2023-04-13 | $32.28 | $32.47 | $32.27 | $32.43 | $32.43 | 28,713 |
2023-04-12 | $32.56 | $32.56 | $32.00 | $32.01 | $32.01 | 25,876 |
2023-04-11 | $32.00 | $32.18 | $32.00 | $32.07 | $32.07 | 37,804 |
2023-04-10 | $31.91 | $32.48 | $31.82 | $32.03 | $32.03 | 12,957 |
2023-04-06 | $31.90 | $32.19 | $31.90 | $32.00 | $32.00 | 17,860 |
2023-04-05 | $31.80 | $31.94 | $31.70 | $31.79 | $31.79 | 16,440 |
2023-04-04 | $31.99 | $32.17 | $31.96 | $32.06 | $32.06 | 12,498 |
2023-04-03 | $32.05 | $32.15 | $31.91 | $32.12 | $32.12 | 18,953 |
2023-03-31 | $31.85 | $32.04 | $31.81 | $31.97 | $31.97 | 116,265 |
2023-03-30 | $31.92 | $32.00 | $31.81 | $31.94 | $31.94 | 44,840 |
2023-03-29 | $31.50 | $31.61 | $31.44 | $31.55 | $31.55 | 24,108 |
2023-03-28 | $31.14 | $31.28 | $31.13 | $31.24 | $31.24 | 20,828 |
2023-03-27 | $31.10 | $31.11 | $30.94 | $31.09 | $31.09 | 7,995 |
2023-03-24 | $30.82 | $31.02 | $30.63 | $30.92 | $30.92 | 13,526 |
2023-03-23 | $31.50 | $31.64 | $31.08 | $31.18 | $31.18 | 9,804 |
2023-03-22 | $31.39 | $31.71 | $31.24 | $31.24 | $31.24 | 6,281 |
2023-03-21 | $31.27 | $31.27 | $31.04 | $31.20 | $31.20 | 12,033 |
2023-03-20 | $30.64 | $30.87 | $30.63 | $30.84 | $30.84 | 16,580 |
2023-03-17 | $30.51 | $30.61 | $30.33 | $30.57 | $30.57 | 43,912 |
2023-03-16 | $30.23 | $30.80 | $30.23 | $30.80 | $30.80 | 93,025 |
2023-03-15 | $30.20 | $30.34 | $29.97 | $30.20 | $30.20 | 21,683 |
2023-03-14 | $30.98 | $31.25 | $30.98 | $31.13 | $31.13 | 19,150 |
2023-03-13 | $30.59 | $30.94 | $30.59 | $30.78 | $30.78 | 42,142 |
2023-03-10 | $31.08 | $31.31 | $30.87 | $31.00 | $31.00 | 14,513 |
2023-03-09 | $31.69 | $31.70 | $31.23 | $31.29 | $31.29 | 24,168 |
2023-03-08 | $31.58 | $31.73 | $31.56 | $31.67 | $31.67 | 20,471 |
2023-03-07 | $32.01 | $32.03 | $31.47 | $31.57 | $31.57 | 10,605 |
2023-03-06 | $32.11 | $32.33 | $32.06 | $32.06 | $32.06 | 38,104 |
2023-03-03 | $31.90 | $32.19 | $31.83 | $32.14 | $32.14 | 17,746 |
2023-03-02 | $31.58 | $31.83 | $31.49 | $31.83 | $31.83 | 11,383 |
2023-03-01 | $31.68 | $31.81 | $31.59 | $31.67 | $31.67 | 7,818 |
2023-02-28 | $31.57 | $31.57 | $31.22 | $31.29 | $31.29 | 10,921 |
2023-02-27 | $31.38 | $31.65 | $31.38 | $31.53 | $31.53 | 12,734 |
2023-02-24 | $31.26 | $31.33 | $31.05 | $31.25 | $31.25 | 8,344 |
2023-02-23 | $31.76 | $32.02 | $31.50 | $31.66 | $31.66 | 183,061 |
2023-02-22 | $31.51 | $31.71 | $31.49 | $31.57 | $31.57 | 28,986 |
2023-02-21 | $31.75 | $31.94 | $31.63 | $31.72 | $31.72 | 8,229 |
2023-02-17 | $31.72 | $31.94 | $31.69 | $31.83 | $31.83 | 12,278 |
2023-02-16 | $31.81 | $32.02 | $31.69 | $31.85 | $31.85 | 214,321 |
2023-02-15 | $31.62 | $31.89 | $31.58 | $31.73 | $31.73 | 18,067 |
2023-02-14 | $32.04 | $32.13 | $31.87 | $32.08 | $32.08 | 6,827 |
2023-02-13 | $31.82 | $32.06 | $31.82 | $31.96 | $31.96 | 6,616 |
2023-02-10 | $31.95 | $31.95 | $31.64 | $31.73 | $31.73 | 9,205 |
2023-02-09 | $32.45 | $33.42 | $32.05 | $32.07 | $32.07 | 18,308 |
2023-02-08 | $31.90 | $32.12 | $31.90 | $31.98 | $31.98 | 12,402 |
2023-02-07 | $31.80 | $31.98 | $31.61 | $31.98 | $31.98 | 15,160 |
2023-02-06 | $31.76 | $31.83 | $31.53 | $31.70 | $31.70 | 35,720 |
2023-02-03 | $32.98 | $32.98 | $32.11 | $32.11 | $32.11 | 36,817 |
2023-02-02 | $32.58 | $33.17 | $32.51 | $32.73 | $32.73 | 1,904,908 |
2023-02-01 | $32.33 | $32.97 | $32.20 | $32.79 | $32.79 | 2,136,592 |
2023-01-31 | $31.97 | $32.24 | $31.70 | $32.23 | $32.23 | 13,989 |
2023-01-30 | $32.48 | $32.52 | $32.21 | $32.21 | $32.21 | 10,688 |
2023-01-27 | $32.41 | $32.64 | $32.40 | $32.56 | $32.56 | 12,724 |
2023-01-26 | $32.42 | $32.55 | $32.34 | $32.55 | $32.55 | 11,807 |
2023-01-25 | $31.97 | $32.32 | $31.90 | $32.12 | $32.12 | 42,942 |
2023-01-24 | $31.90 | $32.07 | $31.89 | $31.98 | $31.98 | 26,885 |
2023-01-23 | $31.90 | $31.90 | $31.75 | $31.90 | $31.90 | 96,478 |
2023-01-20 | $31.50 | $31.69 | $31.47 | $31.69 | $31.69 | 6,306 |
2023-01-19 | $31.12 | $31.37 | $31.12 | $31.27 | $31.27 | 3,039 |
2023-01-18 | $31.53 | $31.53 | $31.10 | $31.10 | $31.10 | 3,772 |
2023-01-17 | $31.38 | $31.38 | $31.18 | $31.29 | $31.29 | 3,807 |
2023-01-13 | $31.44 | $31.54 | $31.32 | $31.54 | $31.54 | 4,026 |
2023-01-12 | $31.09 | $31.32 | $31.08 | $31.22 | $31.22 | 12,360 |
2023-01-11 | $30.82 | $30.99 | $30.80 | $30.93 | $30.93 | 4,929 |
2023-01-10 | $30.66 | $30.79 | $30.61 | $30.72 | $30.72 | 2,299 |
2023-01-09 | $30.73 | $30.83 | $30.56 | $30.56 | $30.56 | 5,237 |
2023-01-06 | $30.36 | $30.56 | $30.31 | $30.56 | $30.56 | 1,820 |
2023-01-05 | $30.03 | $30.05 | $29.88 | $29.91 | $29.91 | 14,638 |
2023-01-04 | $29.90 | $30.12 | $29.89 | $30.09 | $30.09 | 7,892 |
2023-01-03 | $29.41 | $29.50 | $29.24 | $29.34 | $29.34 | 3,537 |
2022-12-30 | $28.90 | $28.98 | $28.81 | $28.94 | $28.94 | 3,530 |
2022-12-29 | $29.09 | $29.28 | $29.05 | $29.19 | $29.19 | 19,668 |
2022-12-28 | $29.16 | $29.16 | $28.61 | $28.70 | $28.70 | 7,462 |
2022-12-27 | $29.00 | $29.50 | $29.00 | $29.04 | $29.04 | 12,252 |
2022-12-23 | $28.80 | $28.88 | $28.70 | $28.80 | $28.80 | 8,884 |
2022-12-22 | $28.93 | $28.93 | $28.52 | $28.72 | $28.72 | 2,215 |
2022-12-21 | $28.91 | $29.02 | $28.88 | $29.02 | $29.02 | 6,131 |
2022-12-20 | $28.47 | $28.76 | $28.47 | $28.62 | $28.62 | 7,229 |
2022-12-19 | $29.59 | $29.59 | $28.39 | $28.60 | $28.60 | 9,378 |
2022-12-16 | $29.88 | $29.88 | $29.71 | $29.82 | $28.86 | 5,649 |
2022-12-15 | $30.14 | $30.19 | $29.88 | $29.88 | $28.92 | 2,590 |
2022-12-14 | $30.61 | $30.73 | $30.57 | $30.66 | $29.68 | 2,796 |
2022-12-13 | $30.95 | $30.96 | $30.49 | $30.63 | $29.64 | 2,922 |
2022-12-12 | $30.19 | $30.30 | $30.04 | $30.30 | $29.33 | 5,743 |
2022-12-09 | $30.47 | $30.47 | $30.16 | $30.16 | $29.19 | 2,711 |
2022-12-08 | $30.03 | $30.13 | $29.93 | $30.05 | $29.09 | 2,244 |
2022-12-07 | $29.90 | $29.97 | $29.76 | $29.87 | $28.91 | 1,644 |
2022-12-06 | $29.95 | $29.95 | $29.81 | $29.81 | $28.85 | 7,823 |
2022-12-05 | $30.18 | $30.18 | $30.02 | $30.04 | $29.07 | 4,650 |
2022-12-02 | $30.43 | $30.45 | $30.39 | $30.39 | $29.42 | 1,379 |
2022-12-01 | $30.04 | $30.30 | $30.04 | $30.25 | $29.28 | 4,889 |
2022-11-30 | $29.79 | $30.21 | $29.79 | $30.09 | $29.13 | 1,983 |
2022-11-29 | $29.46 | $29.59 | $29.41 | $29.51 | $28.56 | 5,267 |
2022-11-28 | $29.30 | $29.30 | $29.08 | $29.12 | $28.19 | 4,300 |
2022-11-25 | $29.50 | $29.51 | $29.43 | $29.43 | $28.49 | 1,202 |
2022-11-23 | $29.30 | $29.45 | $29.24 | $29.45 | $28.51 | 4,876 |
2022-11-22 | $28.99 | $29.24 | $28.99 | $29.21 | $28.27 | 4,147 |
2022-11-21 | $28.88 | $29.00 | $28.83 | $28.94 | $28.01 | 3,146 |
2022-11-18 | $29.24 | $29.27 | $29.15 | $29.27 | $28.33 | 3,453 |
2022-11-17 | $29.07 | $29.32 | $29.07 | $29.32 | $28.38 | 2,107 |
2022-11-16 | $29.21 | $29.23 | $29.08 | $29.23 | $28.29 | 3,624 |
2022-11-15 | $29.50 | $29.50 | $29.30 | $29.47 | $28.52 | 3,560 |
2022-11-14 | $28.90 | $29.09 | $28.90 | $28.94 | $28.01 | 2,563 |
2022-11-11 | $28.61 | $28.91 | $28.61 | $28.90 | $27.97 | 13,344 |
2022-11-10 | $27.67 | $28.17 | $27.67 | $28.05 | $27.15 | 8,732 |
2022-11-09 | $26.94 | $27.18 | $26.80 | $26.83 | $25.97 | 6,558 |
2022-11-08 | $27.21 | $27.29 | $27.14 | $27.20 | $26.33 | 3,283 |
2022-11-07 | $26.85 | $26.99 | $26.85 | $26.90 | $26.04 | 9,055 |
2022-11-04 | $26.59 | $26.86 | $26.56 | $26.86 | $26.86 | 3,500 |
2022-11-03 | $25.56 | $25.84 | $25.54 | $25.71 | $25.71 | 8,592 |
2022-11-02 | $26.16 | $26.40 | $25.87 | $25.87 | $25.87 | 7,480 |
2022-11-01 | $26.34 | $26.37 | $26.15 | $26.22 | $26.22 | 3,195 |
2022-10-31 | $25.78 | $25.89 | $25.72 | $25.80 | $25.80 | 4,252 |
2022-10-28 | $25.95 | $26.00 | $25.95 | $26.00 | $26.00 | 2,133 |
2022-10-27 | $26.16 | $26.26 | $26.04 | $26.04 | $26.04 | 2,455 |
2022-10-26 | $25.97 | $26.33 | $25.97 | $26.21 | $26.21 | 5,296 |
2022-10-25 | $25.68 | $25.84 | $25.62 | $25.84 | $25.84 | 6,523 |
2022-10-24 | $25.35 | $25.48 | $25.16 | $25.39 | $25.39 | 12,029 |
2022-10-21 | $25.46 | $25.77 | $25.32 | $25.77 | $25.77 | 13,493 |
2022-10-20 | $25.48 | $25.61 | $25.31 | $25.36 | $25.36 | 2,540 |
2022-10-19 | $25.47 | $25.55 | $25.27 | $25.41 | $25.41 | 16,697 |
2022-10-18 | $25.82 | $25.82 | $25.64 | $25.77 | $25.77 | 618,253 |
2022-10-17 | $25.64 | $25.72 | $25.62 | $25.65 | $25.65 | 1,725 |
2022-10-14 | $25.15 | $25.15 | $24.91 | $24.95 | $24.95 | 2,021 |
2022-10-13 | $25.15 | $25.29 | $25.15 | $25.27 | $25.27 | 8,859 |
2022-10-12 | $24.78 | $24.85 | $24.73 | $24.73 | $24.73 | 7,186 |
2022-10-11 | $24.88 | $25.16 | $24.75 | $24.81 | $24.81 | 47,311 |
2022-10-10 | $25.29 | $25.35 | $24.85 | $25.07 | $25.07 | 28,137 |
2022-10-07 | $25.47 | $25.59 | $25.42 | $25.42 | $25.42 | 937 |
2022-10-06 | $25.97 | $25.97 | $25.86 | $25.96 | $25.96 | 2,029 |
2022-10-05 | $26.14 | $26.37 | $26.06 | $26.28 | $26.28 | 3,246 |
2022-10-04 | $25.65 | $26.40 | $25.65 | $26.40 | $26.40 | 8,226 |
2022-10-03 | $25.30 | $25.51 | $25.30 | $25.49 | $25.49 | 3,804 |
2022-09-30 | $25.10 | $25.14 | $24.92 | $24.95 | $24.95 | 5,671 |
2022-09-29 | $24.86 | $25.12 | $24.86 | $25.12 | $25.12 | 2,377 |
2022-09-28 | $25.03 | $25.63 | $25.03 | $25.63 | $25.63 | 3,974 |
2022-09-27 | $25.54 | $25.55 | $25.21 | $25.27 | $25.27 | 4,340 |
2022-09-26 | $25.80 | $25.96 | $25.17 | $25.37 | $25.37 | 26,959 |
2022-09-23 | $25.98 | $25.98 | $25.56 | $25.71 | $25.71 | 11,612 |
2022-09-22 | $26.60 | $26.63 | $26.35 | $26.63 | $26.63 | 6,056 |
2022-09-21 | $27.01 | $27.08 | $26.68 | $26.85 | $26.85 | 9,081 |
2022-09-20 | $27.27 | $27.33 | $27.09 | $27.27 | $27.27 | 3,288 |
2022-09-19 | $27.56 | $27.64 | $27.43 | $27.64 | $27.64 | 1,958 |
2022-09-16 | $27.46 | $27.59 | $27.46 | $27.46 | $27.46 | 502 |
2022-09-15 | $27.58 | $28.00 | $27.58 | $27.75 | $27.75 | 4,361 |
2022-09-14 | $27.82 | $28.01 | $27.72 | $27.82 | $27.82 | 3,523 |
2022-09-13 | $28.24 | $28.24 | $27.78 | $27.78 | $27.78 | 1,876 |
2022-09-12 | $28.64 | $28.80 | $28.61 | $28.66 | $28.66 | 2,520 |
2022-09-09 | $28.06 | $28.27 | $28.06 | $28.18 | $28.18 | 6,158 |
2022-09-08 | $27.51 | $27.61 | $27.50 | $27.61 | $27.61 | 1,975 |
2022-09-07 | $27.34 | $27.52 | $27.18 | $27.52 | $27.52 | 3,698 |
2022-09-06 | $27.44 | $27.60 | $27.38 | $27.40 | $27.40 | 1,320 |
2022-09-02 | $27.95 | $27.95 | $27.52 | $27.54 | $27.54 | 361 |
2022-09-01 | $27.44 | $27.67 | $27.44 | $27.62 | $27.62 | 7,453 |
2022-08-31 | $28.15 | $28.15 | $28.02 | $28.03 | $28.03 | 11,150 |
2022-08-30 | $28.00 | $28.08 | $27.90 | $27.94 | $27.94 | 2,049 |
2022-08-29 | $28.07 | $28.19 | $28.03 | $28.10 | $28.10 | 3,253 |
2022-08-26 | $28.94 | $28.94 | $28.21 | $28.21 | $28.21 | 5,567 |
2022-08-25 | $28.87 | $28.98 | $28.84 | $28.94 | $28.94 | 2,285 |
2022-08-24 | $28.42 | $28.64 | $28.42 | $28.58 | $28.58 | 3,793 |
2022-08-23 | $28.55 | $28.61 | $28.50 | $28.58 | $28.58 | 2,731 |
2022-08-22 | $28.52 | $28.54 | $28.51 | $28.54 | $28.54 | 3,446 |
2022-08-19 | $29.08 | $29.08 | $28.97 | $28.97 | $28.97 | 2,642 |
2022-08-18 | $29.44 | $29.53 | $29.34 | $29.46 | $29.46 | 8,534 |
2022-08-17 | $29.72 | $29.72 | $29.70 | $29.71 | $29.71 | 324 |
2022-08-16 | $30.01 | $30.18 | $30.01 | $30.05 | $30.05 | 4,250 |
2022-08-15 | $29.85 | $30.02 | $29.51 | $29.93 | $29.93 | 5,822 |
2022-08-12 | $29.83 | $30.14 | $29.82 | $30.10 | $30.10 | 6,474 |
2022-08-11 | $30.14 | $30.14 | $29.91 | $29.91 | $29.91 | 497 |
2022-08-10 | $29.57 | $29.85 | $29.57 | $29.79 | $29.79 | 3,022 |
2022-08-09 | $29.40 | $29.40 | $29.17 | $29.25 | $29.25 | 2,664 |
2022-08-08 | $29.44 | $29.64 | $29.32 | $29.46 | $29.46 | 2,657 |
2022-08-05 | $29.27 | $29.46 | $29.27 | $29.43 | $29.43 | 3,282 |
2022-08-04 | $29.24 | $29.46 | $29.24 | $29.40 | $29.40 | 1,895 |
2022-08-03 | $29.04 | $29.30 | $29.04 | $29.29 | $29.29 | 4,435 |
2022-08-02 | $29.27 | $29.27 | $29.06 | $29.12 | $29.12 | 5,089 |
2022-08-01 | $29.37 | $29.54 | $29.33 | $29.39 | $29.39 | 5,906 |
2022-07-29 | $29.22 | $29.41 | $29.22 | $29.40 | $29.40 | 833 |
2022-07-28 | $29.03 | $29.37 | $29.03 | $29.37 | $29.37 | 2,384 |
2022-07-27 | $29.10 | $29.50 | $29.04 | $29.41 | $29.41 | 10,643 |
2022-07-26 | $28.89 | $29.02 | $28.77 | $28.79 | $28.79 | 572,176 |
2022-07-25 | $29.07 | $29.18 | $29.07 | $29.18 | $29.18 | 800 |
2022-07-22 | $29.24 | $29.24 | $28.91 | $28.92 | $28.92 | 1,831 |
2022-07-21 | $29.00 | $29.22 | $28.48 | $29.18 | $29.18 | 4,305 |
2022-07-20 | $28.72 | $28.92 | $28.72 | $28.86 | $28.86 | 901 |
2022-07-19 | $29.02 | $29.08 | $29.02 | $29.04 | $29.04 | 716 |
2022-07-18 | $28.67 | $28.72 | $28.36 | $28.36 | $28.36 | 4,447 |
2022-07-15 | $28.09 | $28.15 | $28.03 | $28.15 | $28.15 | 3,459 |
2022-07-14 | $27.91 | $27.91 | $27.32 | $27.83 | $27.83 | 8,870 |
2022-07-13 | $28.08 | $28.30 | $27.98 | $28.30 | $28.30 | 1,263 |
2022-07-12 | $28.20 | $28.53 | $28.20 | $28.31 | $28.31 | 7,290 |
2022-07-11 | $28.53 | $28.57 | $28.24 | $28.29 | $28.29 | 14,481 |
2022-07-08 | $28.77 | $29.03 | $28.77 | $28.99 | $28.99 | 1,477 |
2022-07-07 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 98 |
2022-07-06 | $28.26 | $28.29 | $28.04 | $28.27 | $28.27 | 1,831 |
2022-07-05 | $28.52 | $28.52 | $27.93 | $28.37 | $28.37 | 7,331 |
2022-07-01 | $28.85 | $28.94 | $28.67 | $28.94 | $28.94 | 6,819 |
2022-06-30 | $28.43 | $28.97 | $28.43 | $28.87 | $28.87 | 2,803 |
2022-06-29 | $29.10 | $29.13 | $28.99 | $29.04 | $29.04 | 9,693 |
2022-06-28 | $29.52 | $29.55 | $29.37 | $29.37 | $29.37 | 1,356 |
2022-06-27 | $29.53 | $29.57 | $29.41 | $29.48 | $29.48 | 2,500 |
2022-06-24 | $28.99 | $29.44 | $28.99 | $29.44 | $29.44 | 3,775 |
2022-06-23 | $28.48 | $28.66 | $28.21 | $28.66 | $28.66 | 4,450 |
2022-06-22 | $28.90 | $29.02 | $28.80 | $28.89 | $28.89 | 2,439 |
2022-06-21 | $29.21 | $29.38 | $29.16 | $29.18 | $29.18 | 2,740 |
2022-06-17 | $28.48 | $28.65 | $28.48 | $28.65 | $28.65 | 2,222 |
2022-06-16 | $28.76 | $28.76 | $28.62 | $28.62 | $28.62 | 1,277 |
2022-06-15 | $29.03 | $29.40 | $29.03 | $29.40 | $29.40 | 3,712 |
2022-06-14 | $29.10 | $29.10 | $28.82 | $28.82 | $28.82 | 2,742 |
2022-06-13 | $29.01 | $29.03 | $28.62 | $28.62 | $28.62 | 3,175 |
2022-06-10 | $29.72 | $29.80 | $29.72 | $29.78 | $29.78 | 2,370 |
2022-06-09 | $30.56 | $30.56 | $30.39 | $30.39 | $30.39 | 899 |
2022-06-08 | $31.09 | $31.12 | $30.97 | $31.06 | $31.06 | 1,232 |
2022-06-07 | $30.99 | $31.26 | $30.99 | $31.26 | $31.26 | 3,926 |
2022-06-06 | $31.25 | $31.33 | $31.09 | $31.09 | $31.09 | 882 |
2022-06-03 | $30.83 | $31.05 | $30.73 | $31.04 | $31.04 | 2,900 |
2022-06-02 | $31.09 | $31.35 | $31.09 | $31.35 | $31.35 | 1,102 |
2022-06-01 | $31.20 | $31.22 | $30.81 | $31.04 | $31.04 | 5,346 |
2022-05-31 | $31.40 | $31.40 | $31.25 | $31.25 | $31.25 | 1,429 |
2022-05-27 | $31.00 | $31.12 | $31.00 | $31.12 | $31.12 | 10,837 |
2022-05-26 | $30.71 | $30.88 | $30.70 | $30.78 | $30.78 | 79,785 |
2022-05-25 | $30.22 | $30.30 | $30.11 | $30.29 | $30.29 | 6,465 |
2022-05-24 | $29.97 | $30.16 | $29.96 | $30.12 | $30.12 | 2,258 |
2022-05-23 | $30.32 | $30.33 | $30.31 | $30.33 | $30.33 | 3,719 |
2022-05-20 | $29.91 | $29.91 | $29.58 | $29.90 | $29.90 | 1,799 |
2022-05-19 | $29.57 | $29.94 | $29.57 | $29.85 | $29.85 | 6,910 |
2022-05-18 | $30.11 | $30.11 | $29.48 | $29.51 | $29.51 | 9,998 |
2022-05-17 | $30.10 | $30.25 | $30.10 | $30.25 | $30.25 | 2,122 |
2022-05-16 | $29.69 | $29.86 | $29.64 | $29.74 | $29.74 | 3,381 |
2022-05-13 | $29.33 | $29.61 | $29.33 | $29.60 | $29.60 | 2,700 |
2022-05-12 | $28.47 | $28.87 | $28.47 | $28.70 | $28.70 | 9,213 |
2022-05-11 | $29.11 | $29.41 | $28.84 | $28.86 | $28.86 | 4,504 |
2022-05-10 | $29.40 | $29.40 | $28.96 | $29.06 | $29.06 | 5,730 |
2022-05-09 | $29.07 | $29.09 | $28.62 | $28.82 | $28.82 | 5,730 |
2022-05-06 | $29.47 | $29.80 | $29.33 | $29.50 | $29.50 | 2,342 |
2022-05-05 | $30.07 | $30.07 | $29.65 | $29.82 | $29.82 | 22,111 |
2022-05-04 | $30.37 | $31.03 | $30.15 | $31.03 | $31.03 | 9,713 |
2022-05-03 | $30.47 | $30.61 | $30.39 | $30.59 | $30.59 | 5,811 |
2022-05-02 | $30.02 | $30.09 | $29.85 | $30.09 | $30.09 | 1,757 |
2022-04-29 | $30.47 | $30.52 | $30.18 | $30.18 | $30.18 | 1,195 |
2022-04-28 | $30.31 | $30.54 | $29.99 | $30.44 | $30.44 | 5,804 |
2022-04-27 | $30.31 | $30.31 | $30.00 | $30.11 | $30.11 | 3,834 |
2022-04-26 | $30.60 | $30.60 | $29.95 | $29.97 | $29.97 | 6,913 |
2022-04-25 | $30.50 | $30.84 | $30.50 | $30.84 | $30.84 | 873 |
2022-04-22 | $31.35 | $31.35 | $30.93 | $30.93 | $30.93 | 2,092 |
2022-04-21 | $31.72 | $31.72 | $31.24 | $31.24 | $31.24 | 8,573 |
2022-04-20 | $31.49 | $31.60 | $31.49 | $31.52 | $31.52 | 2,094 |
2022-04-19 | $31.26 | $31.33 | $31.24 | $31.30 | $31.30 | 1,579 |
2022-04-18 | $31.12 | $31.19 | $31.06 | $31.08 | $31.08 | 3,069 |
2022-04-14 | $31.44 | $31.45 | $31.25 | $31.25 | $31.25 | 2,188 |
2022-04-13 | $31.21 | $31.38 | $31.21 | $31.38 | $31.38 | 1,504 |
2022-04-12 | $31.21 | $31.21 | $30.87 | $30.87 | $30.87 | 386,446 |
2022-04-11 | $31.07 | $31.26 | $31.07 | $31.13 | $31.13 | 2,592 |
2022-04-08 | $31.40 | $31.45 | $31.32 | $31.32 | $31.32 | 2,994 |
2022-04-07 | $31.15 | $31.28 | $31.15 | $31.28 | $31.28 | 2,245 |
2022-04-06 | $31.53 | $31.53 | $31.08 | $31.44 | $31.44 | 8,673 |
2022-04-05 | $32.00 | $32.04 | $31.77 | $31.82 | $31.82 | 4,191 |
2022-04-04 | $32.31 | $32.38 | $32.30 | $32.35 | $32.35 | 3,773 |
2022-04-01 | $31.95 | $32.07 | $31.88 | $32.07 | $32.07 | 2,924 |
2022-03-31 | $31.91 | $31.91 | $31.71 | $31.71 | $31.71 | 2,844 |
2022-03-30 | $32.47 | $32.58 | $32.38 | $32.38 | $32.38 | 4,565 |
2022-03-29 | $32.34 | $32.63 | $32.34 | $32.63 | $32.63 | 9,833 |
2022-03-28 | $31.90 | $31.98 | $31.90 | $31.95 | $31.95 | 2,171 |
2022-03-25 | $31.92 | $31.96 | $31.86 | $31.96 | $31.96 | 1,786 |
2022-03-24 | $32.00 | $32.33 | $31.84 | $32.02 | $32.02 | 13,187 |
2022-03-23 | $31.76 | $32.01 | $31.76 | $31.79 | $31.79 | 4,438 |
2022-03-22 | $32.10 | $32.39 | $32.10 | $32.30 | $32.30 | 9,559 |
2022-03-21 | $31.81 | $31.97 | $31.50 | $31.70 | $31.70 | 9,922 |
2022-03-18 | $31.49 | $32.05 | $31.49 | $32.04 | $32.04 | 4,434 |
2022-03-17 | $31.47 | $31.75 | $31.47 | $31.61 | $31.61 | 1,413 |
2022-03-16 | $31.17 | $31.42 | $31.11 | $31.42 | $31.42 | 14,084 |
2022-03-15 | $30.04 | $30.23 | $29.97 | $30.23 | $30.23 | 3,034 |
2022-03-14 | $30.25 | $30.25 | $29.79 | $29.83 | $29.83 | 3,618 |
2022-03-11 | $30.27 | $30.32 | $29.89 | $29.89 | $29.89 | 2,555 |
2022-03-10 | $30.25 | $30.25 | $30.10 | $30.18 | $30.18 | 5,942 |
2022-03-09 | $30.54 | $30.74 | $30.54 | $30.70 | $30.70 | 26,397 |
2022-03-08 | $29.57 | $30.22 | $29.36 | $29.80 | $29.80 | 6,630 |
2022-03-07 | $30.06 | $30.06 | $29.12 | $29.18 | $29.18 | 6,762 |
2022-03-04 | $30.47 | $30.47 | $30.13 | $30.29 | $30.29 | 5,755 |
2022-03-03 | $31.50 | $31.50 | $31.12 | $31.12 | $31.12 | 18,300 |
2022-03-02 | $31.64 | $31.78 | $31.52 | $31.70 | $31.70 | 3,324 |
2022-03-01 | $31.59 | $31.59 | $31.33 | $31.51 | $31.51 | 1,591 |
2022-02-28 | $32.28 | $32.46 | $32.07 | $32.31 | $32.31 | 6,513 |
2022-02-25 | $32.35 | $32.80 | $32.35 | $32.80 | $32.80 | 209 |
2022-02-24 | $32.00 | $32.01 | $31.37 | $32.01 | $32.01 | 15,712 |
2022-02-23 | $33.43 | $33.43 | $32.78 | $32.82 | $32.82 | 3,128 |
2022-02-22 | $33.30 | $33.30 | $32.84 | $32.95 | $32.95 | 5,283 |
2022-02-18 | $33.62 | $33.67 | $33.40 | $33.54 | $33.54 | 2,921 |
2022-02-17 | $33.99 | $33.99 | $33.65 | $33.65 | $33.65 | 3,198 |
2022-02-16 | $33.86 | $34.24 | $33.86 | $34.21 | $34.21 | 20,745 |
2022-02-15 | $33.86 | $33.99 | $33.78 | $33.96 | $33.96 | 383,822 |
2022-02-14 | $33.65 | $33.65 | $33.25 | $33.37 | $33.37 | 2,150 |
2022-02-11 | $33.98 | $34.19 | $33.53 | $33.60 | $33.60 | 4,134 |
2022-02-10 | $34.09 | $34.38 | $34.01 | $34.01 | $34.01 | 11,868 |
2022-02-09 | $34.06 | $34.65 | $34.06 | $34.15 | $34.15 | 8,032 |
2022-02-08 | $33.63 | $34.02 | $33.63 | $34.02 | $34.02 | 13,519 |
2022-02-07 | $33.40 | $33.63 | $33.30 | $33.42 | $33.42 | 5,637 |
2022-02-04 | $32.99 | $33.67 | $32.99 | $33.43 | $33.43 | 7,452 |
2022-02-03 | $33.33 | $33.42 | $32.99 | $32.99 | $32.99 | 4,808 |
2022-02-02 | $33.34 | $34.30 | $33.10 | $33.62 | $33.62 | 51,978 |
2022-02-01 | $32.90 | $33.15 | $32.90 | $33.15 | $33.15 | 4,367 |
2022-01-31 | $32.56 | $32.85 | $32.50 | $32.82 | $32.82 | 7,134 |
2022-01-28 | $32.03 | $32.34 | $31.88 | $32.34 | $32.34 | 4,597 |
2022-01-27 | $32.62 | $32.63 | $32.22 | $32.35 | $32.35 | 6,094 |
2022-01-26 | $32.87 | $32.88 | $32.35 | $32.42 | $32.42 | 7,468 |
2022-01-25 | $32.52 | $32.89 | $32.52 | $32.76 | $32.76 | 17,355 |
2022-01-24 | $32.63 | $32.70 | $32.19 | $32.70 | $32.70 | 21,837 |
2022-01-21 | $33.29 | $33.35 | $33.00 | $33.00 | $33.00 | 7,801 |
2022-01-20 | $33.63 | $33.78 | $33.35 | $33.35 | $33.35 | 5,998 |
2022-01-19 | $33.79 | $33.79 | $33.61 | $33.61 | $33.61 | 6,283 |
2022-01-18 | $33.47 | $33.78 | $33.47 | $33.58 | $33.58 | 6,684 |
2022-01-14 | $33.68 | $33.80 | $33.63 | $33.78 | $33.78 | 6,605 |
2022-01-13 | $33.71 | $33.72 | $33.50 | $33.50 | $33.50 | 8,223 |
2022-01-12 | $33.31 | $33.57 | $33.31 | $33.51 | $33.51 | 33,999 |
2022-01-11 | $33.00 | $33.32 | $32.86 | $33.23 | $33.23 | 4,666 |
2022-01-10 | $32.83 | $32.97 | $32.63 | $32.95 | $32.95 | 1,869 |
2022-01-07 | $32.75 | $32.87 | $32.58 | $32.78 | $32.78 | 15,616 |
2022-01-06 | $32.68 | $32.81 | $32.63 | $32.63 | $32.63 | 1,291 |
2022-01-05 | $32.80 | $33.02 | $32.51 | $32.53 | $32.53 | 5,461 |
2022-01-04 | $32.78 | $32.78 | $32.61 | $32.65 | $32.65 | 10,854 |
2022-01-03 | $32.13 | $32.36 | $32.13 | $32.34 | $32.34 | 2,369 |
2021-12-31 | $32.01 | $32.26 | $32.01 | $32.11 | $32.11 | 9,771 |
2021-12-30 | $31.96 | $32.01 | $31.93 | $31.95 | $31.95 | 10,659 |
2021-12-29 | $32.02 | $32.24 | $31.94 | $32.01 | $32.01 | 24,597 |
2021-12-28 | $31.95 | $32.12 | $31.95 | $32.01 | $32.01 | 12,181 |
2021-12-27 | $31.96 | $32.00 | $31.93 | $32.00 | $32.00 | 2,767 |
2021-12-23 | $31.49 | $31.84 | $31.49 | $31.76 | $31.76 | 4,385 |
2021-12-22 | $31.37 | $31.60 | $31.22 | $31.54 | $31.54 | 18,217 |
2021-12-21 | $30.84 | $31.22 | $30.84 | $31.22 | $31.22 | 1,823 |
2021-12-20 | $31.97 | $32.00 | $30.56 | $30.62 | $30.62 | 24,047 |
2021-12-17 | $32.42 | $32.70 | $32.42 | $32.57 | $31.05 | 3,522 |
2021-12-16 | $32.87 | $32.89 | $32.68 | $32.76 | $31.23 | 5,497 |
2021-12-15 | $32.38 | $32.67 | $32.22 | $32.65 | $31.12 | 5,286 |
2021-12-14 | $32.39 | $32.65 | $32.39 | $32.63 | $31.10 | 4,489 |
2021-12-13 | $32.77 | $32.86 | $32.62 | $32.68 | $31.15 | 7,939 |
2021-12-10 | $33.07 | $33.17 | $33.07 | $33.17 | $31.62 | 8,810 |
2021-12-09 | $33.10 | $33.19 | $32.99 | $33.12 | $31.57 | 20,204 |
2021-12-08 | $33.22 | $33.34 | $33.22 | $33.31 | $31.75 | 1,433 |
2021-12-07 | $32.83 | $33.29 | $32.83 | $33.21 | $31.66 | 7,225 |
2021-12-06 | $32.68 | $32.91 | $32.68 | $32.78 | $31.25 | 20,761 |
2021-12-03 | $32.49 | $32.55 | $32.40 | $32.51 | $30.99 | 3,979 |
2021-12-02 | $32.58 | $32.88 | $32.58 | $32.76 | $31.23 | 4,565 |
2021-12-01 | $32.85 | $32.87 | $32.25 | $32.27 | $30.76 | 6,566 |
2021-11-30 | $32.63 | $32.66 | $32.27 | $32.42 | $30.91 | 5,108 |
2021-11-29 | $32.76 | $32.87 | $32.64 | $32.71 | $31.18 | 6,062 |
2021-11-26 | $32.94 | $32.94 | $32.58 | $32.71 | $31.18 | 2,682 |
2021-11-24 | $33.97 | $33.99 | $33.94 | $33.95 | $32.36 | 9,808 |
2021-11-23 | $34.01 | $34.06 | $33.94 | $34.06 | $32.46 | 13,553 |
2021-11-22 | $34.01 | $34.23 | $34.00 | $34.00 | $32.41 | 16,191 |
2021-11-19 | $33.99 | $34.06 | $33.92 | $33.95 | $32.36 | 3,001 |
2021-11-18 | $34.24 | $34.35 | $34.18 | $34.32 | $32.72 | 6,115 |
2021-11-17 | $34.52 | $34.55 | $34.41 | $34.44 | $32.84 | 3,684 |
2021-11-16 | $34.57 | $34.58 | $34.50 | $34.52 | $32.91 | 6,303 |
2021-11-15 | $34.65 | $34.67 | $34.54 | $34.54 | $32.93 | 2,060 |
2021-11-12 | $34.46 | $34.49 | $34.46 | $34.49 | $32.88 | 2,475 |
2021-11-11 | $34.47 | $34.49 | $34.42 | $34.42 | $32.82 | 2,318 |
2021-11-10 | $34.52 | $34.61 | $34.35 | $34.35 | $32.75 | 705 |
2021-11-09 | $34.48 | $34.48 | $34.46 | $34.46 | $32.85 | 507 |
2021-11-08 | $34.54 | $34.60 | $34.51 | $34.55 | $32.94 | 4,177 |
2021-11-05 | $34.41 | $34.49 | $34.39 | $34.40 | $32.79 | 5,031 |
2021-11-04 | $34.11 | $34.13 | $34.08 | $34.08 | $32.49 | 2,772 |
2021-11-03 | $34.19 | $34.55 | $34.19 | $34.55 | $32.94 | 8,497 |
2021-11-02 | $34.37 | $34.37 | $34.21 | $34.21 | $32.61 | 468 |
2021-11-01 | $34.39 | $34.58 | $34.36 | $34.53 | $32.92 | 1,107 |
2021-10-29 | $34.16 | $34.27 | $34.16 | $34.27 | $32.67 | 1,034 |
2021-10-28 | $34.51 | $34.55 | $34.43 | $34.52 | $32.91 | 9,231 |
2021-10-27 | $34.43 | $34.49 | $34.31 | $34.32 | $32.72 | 12,359 |
2021-10-26 | $34.49 | $34.58 | $34.37 | $34.44 | $32.83 | 14,016 |
2021-10-25 | $34.41 | $34.47 | $34.36 | $34.47 | $32.86 | 1,859 |
2021-10-22 | $34.47 | $34.61 | $34.41 | $34.52 | $32.91 | 10,188 |
2021-10-21 | $34.40 | $34.55 | $34.34 | $34.48 | $32.87 | 2,089 |
2021-10-20 | $34.38 | $34.99 | $34.38 | $34.61 | $32.99 | 19,977 |
2021-10-19 | $34.49 | $34.67 | $34.49 | $34.56 | $32.94 | 4,141 |
2021-10-18 | $34.30 | $34.35 | $34.26 | $34.33 | $32.73 | 8,103 |
2021-10-15 | $34.41 | $34.59 | $34.41 | $34.59 | $32.97 | 4,579 |
2021-10-14 | $34.25 | $34.25 | $34.14 | $34.20 | $32.60 | 2,037 |
2021-10-13 | $33.77 | $34.05 | $33.77 | $34.00 | $32.41 | 4,473 |
2021-10-12 | $33.88 | $33.93 | $33.74 | $33.89 | $32.31 | 2,425 |
2021-10-11 | $33.83 | $33.96 | $33.83 | $33.84 | $32.26 | 2,755 |
2021-10-08 | $34.00 | $34.00 | $33.82 | $33.92 | $32.34 | 1,701 |
2021-10-07 | $33.75 | $33.87 | $33.74 | $33.74 | $32.16 | 2,148 |
2021-10-06 | $33.43 | $33.50 | $33.38 | $33.40 | $31.84 | 2,051 |
2021-10-05 | $33.56 | $33.80 | $33.56 | $33.75 | $32.17 | 1,354 |
2021-10-04 | $33.54 | $33.64 | $33.43 | $33.64 | $32.07 | 20,877 |
2021-10-01 | $33.71 | $33.85 | $33.52 | $33.68 | $32.11 | 3,784 |
2021-09-30 | $33.73 | $33.73 | $33.53 | $33.57 | $32.00 | 2,051 |
2021-09-29 | $33.42 | $33.42 | $33.42 | $33.42 | $31.86 | 1,059 |
2021-09-28 | $33.77 | $33.77 | $33.62 | $33.62 | $32.05 | 3,894 |
2021-09-27 | $33.64 | $34.00 | $33.64 | $33.90 | $32.32 | 5,335 |
2021-09-24 | $33.69 | $33.69 | $33.21 | $33.43 | $31.87 | 2,216 |
2021-09-23 | $33.85 | $33.88 | $33.67 | $33.67 | $32.10 | 2,197 |
2021-09-22 | $33.58 | $33.73 | $32.87 | $33.58 | $32.01 | 5,276 |
2021-09-21 | $32.87 | $33.02 | $32.85 | $33.02 | $31.48 | 5,614 |
2021-09-20 | $32.85 | $32.85 | $32.51 | $32.72 | $31.19 | 2,841 |
2021-09-17 | $33.54 | $33.73 | $33.39 | $33.39 | $31.83 | 5,291 |
2021-09-16 | $33.56 | $33.61 | $33.35 | $33.49 | $31.93 | 10,400 |
2021-09-15 | $33.85 | $33.90 | $33.61 | $33.85 | $32.26 | 2,368 |
2021-09-14 | $34.47 | $34.47 | $34.22 | $34.22 | $32.62 | 3,265 |
2021-09-13 | $34.54 | $34.64 | $34.47 | $34.62 | $33.00 | 4,282 |
2021-09-10 | $34.65 | $34.65 | $34.39 | $34.46 | $32.85 | 6,286 |
2021-09-09 | $34.56 | $34.85 | $34.56 | $34.68 | $33.06 | 1,107 |
2021-09-08 | $34.87 | $34.87 | $34.71 | $34.71 | $33.08 | 1,682 |
2021-09-07 | $34.95 | $35.01 | $34.90 | $34.99 | $33.35 | 2,471 |
2021-09-03 | $35.18 | $35.19 | $34.82 | $35.09 | $33.45 | 12,551 |
2021-09-02 | $35.01 | $35.06 | $34.99 | $35.00 | $33.37 | 10,798 |
2021-09-01 | $34.89 | $35.07 | $34.54 | $34.94 | $33.30 | 5,377 |
2021-08-31 | $34.63 | $34.65 | $34.08 | $34.29 | $32.68 | 6,422 |
2021-08-30 | $34.17 | $34.33 | $34.17 | $34.33 | $32.72 | 1,630 |
2021-08-27 | $34.46 | $34.56 | $34.46 | $34.47 | $32.86 | 7,972 |
2021-08-26 | $34.37 | $34.45 | $34.30 | $34.30 | $32.69 | 3,576 |
2021-08-25 | $34.55 | $34.63 | $34.51 | $34.61 | $32.99 | 2,586 |
2021-08-24 | $34.48 | $34.66 | $34.47 | $34.49 | $32.88 | 6,359 |
2021-08-23 | $34.03 | $34.32 | $34.03 | $34.30 | $32.70 | 7,673 |
2021-08-20 | $33.95 | $34.01 | $33.92 | $34.01 | $32.42 | 2,035 |
2021-08-19 | $33.91 | $34.17 | $33.86 | $33.86 | $32.28 | 4,802 |
2021-08-18 | $34.40 | $34.59 | $34.33 | $34.41 | $32.80 | 4,509 |
2021-08-17 | $34.32 | $34.41 | $34.08 | $34.27 | $32.67 | 9,533 |
2021-08-16 | $34.74 | $34.80 | $34.69 | $34.80 | $33.17 | 1,332 |
2021-08-13 | $34.94 | $34.97 | $34.78 | $34.91 | $33.28 | 4,777 |
2021-08-12 | $34.84 | $34.97 | $34.84 | $34.84 | $33.21 | 9,666 |
2021-08-11 | $34.73 | $35.00 | $34.73 | $34.95 | $33.31 | 3,263 |
2021-08-10 | $34.50 | $34.69 | $34.50 | $34.54 | $32.92 | 10,736 |
2021-08-09 | $34.50 | $34.70 | $34.50 | $34.60 | $32.98 | 7,412 |
2021-08-06 | $34.61 | $34.61 | $34.51 | $34.60 | $32.99 | 2,041 |
2021-08-05 | $34.40 | $34.70 | $34.40 | $34.61 | $32.99 | 3,693 |
2021-08-04 | $34.47 | $34.67 | $34.47 | $34.50 | $32.89 | 5,742 |
2021-08-03 | $34.39 | $34.57 | $34.39 | $34.46 | $32.85 | 8,502 |
2021-08-02 | $34.55 | $34.69 | $34.38 | $34.53 | $32.91 | 6,451 |
2021-07-30 | $34.37 | $34.47 | $34.37 | $34.37 | $32.76 | 6,481 |
2021-07-29 | $34.58 | $34.60 | $34.54 | $34.54 | $32.93 | 767 |
2021-07-28 | $34.24 | $34.53 | $34.24 | $34.47 | $32.86 | 6,132 |
2021-07-27 | $34.22 | $34.23 | $34.04 | $34.23 | $32.63 | 2,072 |
2021-07-26 | $34.42 | $34.55 | $34.37 | $34.52 | $32.91 | 9,119 |
2021-07-23 | $34.79 | $34.79 | $34.59 | $34.67 | $33.05 | 2,760 |
2021-07-22 | $34.71 | $34.97 | $34.59 | $34.97 | $33.34 | 3,732 |
2021-07-21 | $34.46 | $34.67 | $34.41 | $34.62 | $33.01 | 3,476 |
2021-07-20 | $33.84 | $34.20 | $33.84 | $34.15 | $32.55 | 4,222 |
2021-07-19 | $34.03 | $34.11 | $33.95 | $34.06 | $32.47 | 6,345 |
2021-07-16 | $35.10 | $35.10 | $34.82 | $34.82 | $33.19 | 5,188 |
2021-07-15 | $35.08 | $35.17 | $35.07 | $35.07 | $33.44 | 6,392 |
2021-07-14 | $35.36 | $35.45 | $35.33 | $35.34 | $33.69 | 3,922 |
2021-07-13 | $35.30 | $35.30 | $35.21 | $35.25 | $33.60 | 4,179 |
2021-07-12 | $35.21 | $35.43 | $35.20 | $35.41 | $33.76 | 18,613 |
2021-07-09 | $35.16 | $35.33 | $35.16 | $35.21 | $33.57 | 53,764 |
2021-07-08 | $34.77 | $35.10 | $34.69 | $34.93 | $33.29 | 19,371 |
2021-07-07 | $35.48 | $35.48 | $35.37 | $35.41 | $33.76 | 2,179 |
2021-07-06 | $35.70 | $35.71 | $35.27 | $35.40 | $33.75 | 6,939 |
2021-07-02 | $35.85 | $36.01 | $35.66 | $35.93 | $34.25 | 8,005 |
2021-07-01 | $35.94 | $36.00 | $35.83 | $36.00 | $34.32 | 7,453 |
2021-06-30 | $35.83 | $35.88 | $35.79 | $35.88 | $34.20 | 10,647 |
2021-06-29 | $36.05 | $36.05 | $35.93 | $35.97 | $34.29 | 5,806 |
2021-06-28 | $36.35 | $36.35 | $36.02 | $36.12 | $34.43 | 2,283 |
2021-06-25 | $36.38 | $36.40 | $36.28 | $36.40 | $34.70 | 1,625 |
2021-06-24 | $36.31 | $36.36 | $36.17 | $36.36 | $34.66 | 3,008 |
2021-06-23 | $36.24 | $36.30 | $36.09 | $36.21 | $34.52 | 2,482 |
2021-06-22 | $36.28 | $36.36 | $36.28 | $36.32 | $34.62 | 1,984 |
2021-06-21 | $36.10 | $36.55 | $36.10 | $36.49 | $34.78 | 4,566 |
2021-06-18 | $36.12 | $36.12 | $35.98 | $36.04 | $34.35 | 6,654 |
2021-06-17 | $36.83 | $36.95 | $36.68 | $36.77 | $35.05 | 4,012 |
2021-06-16 | $37.24 | $37.27 | $36.77 | $37.01 | $35.28 | 8,512 |
2021-06-15 | $37.32 | $37.32 | $37.20 | $37.26 | $35.52 | 3,480 |
2021-06-14 | $37.62 | $37.62 | $37.40 | $37.48 | $35.73 | 8,352 |
2021-06-11 | $37.66 | $37.66 | $37.49 | $37.59 | $35.83 | 5,040 |
2021-06-10 | $37.67 | $37.79 | $37.57 | $37.65 | $35.89 | 15,340 |
2021-06-09 | $37.65 | $37.65 | $37.50 | $37.58 | $35.83 | 6,263 |
2021-06-08 | $37.64 | $37.77 | $37.52 | $37.62 | $35.86 | 9,938 |
2021-06-07 | $37.47 | $37.61 | $37.47 | $37.59 | $35.83 | 6,363 |
2021-06-04 | $37.41 | $37.54 | $37.40 | $37.50 | $35.74 | 11,483 |
2021-06-03 | $37.32 | $37.43 | $37.22 | $37.33 | $35.59 | 8,404 |
2021-06-02 | $37.57 | $37.60 | $37.48 | $37.56 | $35.81 | 3,665 |
2021-06-01 | $37.54 | $37.58 | $37.44 | $37.46 | $35.71 | 2,522 |
2021-05-28 | $37.44 | $37.56 | $37.37 | $37.46 | $35.71 | 9,226 |
2021-05-27 | $37.26 | $37.50 | $37.26 | $37.39 | $35.64 | 2,617 |
2021-05-26 | $37.13 | $37.35 | $37.13 | $37.18 | $35.44 | 27,640 |
2021-05-25 | $37.10 | $37.21 | $37.04 | $37.04 | $35.31 | 3,836 |
2021-05-24 | $36.91 | $37.07 | $36.91 | $36.91 | $35.18 | 3,706 |
2021-05-21 | $36.81 | $37.10 | $36.80 | $37.10 | $35.37 | 2,088 |
2021-05-20 | $36.72 | $36.91 | $36.72 | $36.88 | $35.15 | 4,250 |
2021-05-19 | $36.21 | $36.54 | $36.21 | $36.40 | $34.70 | 3,857 |
2021-05-18 | $36.93 | $36.93 | $36.72 | $36.72 | $35.01 | 1,959 |
2021-05-17 | $36.27 | $36.58 | $36.27 | $36.58 | $34.87 | 8,381 |
2021-05-14 | $36.39 | $36.56 | $36.35 | $36.53 | $34.82 | 2,313 |
2021-05-13 | $35.79 | $36.09 | $35.79 | $35.92 | $34.24 | 6,732 |
2021-05-12 | $36.28 | $36.28 | $35.76 | $35.80 | $34.13 | 4,609 |
2021-05-11 | $36.39 | $36.45 | $36.34 | $36.42 | $34.72 | 3,388 |
2021-05-10 | $36.85 | $36.85 | $36.56 | $36.65 | $34.94 | 3,531 |
2021-05-07 | $36.70 | $36.87 | $36.50 | $36.84 | $35.12 | 4,152 |
2021-05-06 | $36.25 | $36.43 | $36.24 | $36.39 | $34.69 | 5,162 |
2021-05-05 | $36.29 | $36.34 | $36.23 | $36.23 | $34.54 | 1,410 |
2021-05-04 | $36.01 | $36.04 | $35.87 | $36.00 | $34.31 | 1,211 |
2021-05-03 | $36.08 | $36.36 | $36.08 | $36.36 | $34.67 | 4,685 |
2021-04-30 | $36.33 | $36.33 | $36.05 | $36.05 | $34.37 | 4,121 |
2021-04-29 | $36.53 | $36.53 | $36.38 | $36.45 | $34.74 | 1,024 |
2021-04-28 | $36.48 | $36.51 | $36.44 | $36.51 | $34.80 | 3,765 |
2021-04-27 | $36.46 | $36.46 | $36.32 | $36.39 | $34.69 | 38,411 |
2021-04-26 | $36.58 | $36.81 | $36.58 | $36.74 | $35.02 | 2,596 |
2021-04-23 | $36.37 | $36.58 | $36.37 | $36.55 | $34.84 | 2,746 |
2021-04-22 | $36.32 | $36.51 | $36.23 | $36.23 | $34.54 | 6,163 |
2021-04-21 | $36.07 | $36.49 | $36.07 | $36.38 | $34.68 | 3,071 |
2021-04-20 | $36.39 | $36.39 | $36.07 | $36.21 | $34.52 | 14,033 |
2021-04-19 | $36.54 | $36.64 | $36.51 | $36.51 | $34.81 | 1,762 |
2021-04-16 | $36.48 | $36.85 | $36.45 | $36.83 | $35.11 | 8,522 |
2021-04-15 | $36.42 | $36.42 | $36.32 | $36.38 | $34.68 | 1,931 |
2021-04-14 | $36.25 | $36.29 | $36.21 | $36.21 | $34.52 | 1,326 |
2021-04-13 | $36.03 | $36.27 | $36.03 | $36.18 | $34.49 | 3,555 |
2021-04-12 | $36.13 | $36.13 | $35.88 | $35.88 | $34.21 | 8,456 |
2021-04-09 | $36.03 | $36.14 | $36.00 | $36.07 | $34.38 | 3,129 |
2021-04-08 | $36.30 | $36.35 | $36.29 | $36.35 | $34.65 | 1,581 |
2021-04-07 | $36.15 | $36.25 | $36.05 | $36.05 | $34.37 | 6,027 |
2021-04-06 | $36.21 | $36.34 | $36.21 | $36.34 | $34.64 | 7,066 |
2021-04-05 | $36.34 | $36.52 | $36.13 | $36.48 | $34.78 | 7,295 |
2021-04-01 | $35.88 | $35.97 | $35.87 | $35.96 | $34.28 | 2,511 |
2021-03-31 | $36.19 | $36.19 | $35.79 | $35.79 | $34.11 | 19,622 |
2021-03-30 | $35.90 | $35.93 | $35.82 | $35.87 | $34.19 | 1,463 |
2021-03-29 | $35.74 | $35.84 | $35.70 | $35.79 | $34.11 | 3,104 |
2021-03-26 | $35.71 | $35.90 | $35.54 | $35.90 | $34.23 | 1,819 |
2021-03-25 | $35.36 | $35.59 | $35.36 | $35.52 | $33.86 | 1,371 |
2021-03-24 | $35.50 | $35.63 | $35.32 | $35.32 | $33.67 | 3,072 |
2021-03-23 | $36.09 | $36.09 | $35.75 | $35.75 | $34.08 | 1,922 |
2021-03-22 | $36.38 | $36.43 | $36.31 | $36.36 | $34.66 | 1,392 |
2021-03-19 | $36.18 | $36.28 | $36.00 | $36.25 | $34.56 | 2,359 |
2021-03-18 | $36.61 | $36.73 | $36.32 | $36.32 | $34.62 | 1,758 |
2021-03-17 | $36.34 | $36.79 | $36.27 | $36.78 | $35.06 | 3,442 |
2021-03-16 | $36.38 | $36.43 | $36.37 | $36.37 | $34.67 | 2,060 |
2021-03-15 | $36.08 | $36.25 | $36.08 | $36.25 | $34.56 | 9,719 |
2021-03-12 | $35.61 | $35.94 | $35.61 | $35.93 | $34.25 | 5,569 |
2021-03-11 | $35.89 | $35.99 | $35.75 | $35.96 | $34.28 | 17,482 |
2021-03-10 | $35.86 | $35.87 | $35.64 | $35.73 | $34.06 | 4,748 |
2021-03-09 | $36.59 | $36.59 | $35.71 | $35.93 | $34.26 | 11,966 |
2021-03-08 | $35.32 | $35.44 | $35.14 | $35.14 | $33.50 | 1,536 |
2021-03-05 | $35.18 | $35.42 | $34.93 | $35.42 | $33.77 | 16,841 |
2021-03-04 | $35.23 | $35.62 | $34.91 | $35.06 | $33.42 | 2,036 |
2021-03-03 | $35.62 | $35.66 | $35.44 | $35.44 | $33.79 | 5,864 |
2021-03-02 | $35.29 | $35.41 | $35.27 | $35.39 | $33.73 | 4,710 |
2021-03-01 | $35.07 | $35.40 | $35.07 | $35.28 | $33.63 | 4,251 |
2021-02-26 | $35.39 | $35.39 | $34.90 | $34.95 | $33.32 | 6,069 |
2021-02-25 | $35.92 | $36.00 | $35.35 | $35.39 | $33.74 | 4,360 |
2021-02-24 | $35.57 | $35.87 | $35.47 | $35.87 | $34.20 | 4,478 |
2021-02-23 | $35.63 | $35.86 | $35.50 | $35.86 | $34.19 | 19,476 |
2021-02-22 | $35.27 | $35.80 | $35.27 | $35.57 | $33.91 | 8,366 |
2021-02-19 | $35.53 | $35.60 | $35.49 | $35.60 | $33.94 | 2,735 |
2021-02-18 | $35.18 | $35.18 | $34.97 | $35.16 | $33.52 | 1,548 |
2021-02-17 | $35.60 | $35.67 | $35.45 | $35.52 | $33.87 | 3,239 |
2021-02-16 | $35.56 | $35.66 | $35.55 | $35.66 | $34.00 | 2,721 |
2021-02-12 | $35.13 | $35.40 | $35.13 | $35.33 | $33.68 | 3,828 |
2021-02-11 | $35.23 | $35.33 | $35.23 | $35.28 | $33.63 | 3,344 |
2021-02-10 | $35.07 | $35.16 | $34.99 | $35.01 | $33.37 | 5,059 |
2021-02-09 | $34.55 | $34.92 | $34.55 | $34.85 | $33.22 | 4,298 |
2021-02-08 | $34.41 | $34.71 | $34.41 | $34.55 | $32.94 | 5,491 |
2021-02-05 | $34.30 | $34.40 | $34.29 | $34.35 | $32.74 | 3,137 |
2021-02-04 | $33.79 | $33.94 | $33.79 | $33.94 | $32.36 | 2,104 |
2021-02-03 | $33.85 | $33.98 | $33.09 | $33.86 | $32.28 | 32,860 |
2021-02-02 | $33.60 | $33.84 | $33.60 | $33.84 | $32.26 | 3,279 |
2021-02-01 | $33.36 | $33.60 | $33.28 | $33.59 | $32.02 | 4,094 |
2021-01-29 | $33.63 | $33.63 | $33.30 | $33.36 | $31.80 | 4,204 |
2021-01-28 | $34.00 | $34.09 | $33.93 | $34.05 | $32.46 | 1,889 |
2021-01-27 | $33.93 | $34.20 | $33.76 | $33.76 | $32.18 | 5,344 |
2021-01-26 | $34.45 | $34.49 | $34.45 | $34.49 | $32.88 | 798 |
2021-01-25 | $34.21 | $34.35 | $34.15 | $34.30 | $32.70 | 2,521 |
2021-01-22 | $34.44 | $34.70 | $34.40 | $34.54 | $32.93 | 34,363 |
2021-01-21 | $34.77 | $34.83 | $34.72 | $34.75 | $33.13 | 2,773 |
2021-01-20 | $34.55 | $34.72 | $34.55 | $34.72 | $33.10 | 5,598 |
2021-01-19 | $34.41 | $34.42 | $34.07 | $34.39 | $32.78 | 3,047 |
2021-01-15 | $34.15 | $34.24 | $34.10 | $34.15 | $32.56 | 3,706 |
2021-01-14 | $34.45 | $34.62 | $34.45 | $34.60 | $32.98 | 6,566 |
2021-01-13 | $34.27 | $34.34 | $34.27 | $34.34 | $32.74 | 3,331 |
2021-01-12 | $34.23 | $34.41 | $34.20 | $34.41 | $32.80 | 6,276 |
2021-01-11 | $34.10 | $34.35 | $34.04 | $34.13 | $32.53 | 6,247 |
2021-01-08 | $34.61 | $34.61 | $34.36 | $34.52 | $32.91 | 6,056 |
2021-01-07 | $34.28 | $34.39 | $34.28 | $34.39 | $32.78 | 2,655 |
2021-01-06 | $34.00 | $34.44 | $34.00 | $34.25 | $32.65 | 4,457 |
2021-01-05 | $33.74 | $33.93 | $33.72 | $33.93 | $32.34 | 1,201 |
2021-01-04 | $33.82 | $33.82 | $33.35 | $33.48 | $31.92 | 2,680 |
2020-12-31 | $33.58 | $33.65 | $33.52 | $33.65 | $32.08 | 1,553 |
2020-12-30 | $33.74 | $33.99 | $33.50 | $33.96 | $32.37 | 6,680 |
2020-12-29 | $33.45 | $33.56 | $33.45 | $33.45 | $31.89 | 7,162 |
2020-12-28 | $33.32 | $33.42 | $33.27 | $33.27 | $31.71 | 2,706 |
2020-12-24 | $33.17 | $33.17 | $33.17 | $33.17 | $31.62 | 37 |
2020-12-23 | $33.11 | $33.30 | $33.08 | $33.20 | $31.65 | 16,464 |
2020-12-22 | $32.79 | $32.85 | $32.74 | $32.81 | $31.28 | 35,325 |
2020-12-21 | $32.52 | $33.04 | $32.39 | $33.01 | $31.47 | 6,796 |
2020-12-18 | $34.15 | $34.18 | $34.15 | $34.17 | $31.87 | 348 |
2020-12-17 | $34.18 | $34.22 | $34.16 | $34.17 | $31.87 | 1,469 |
2020-12-16 | $34.05 | $34.14 | $33.94 | $34.14 | $31.85 | 6,657 |
2020-12-15 | $33.81 | $33.96 | $33.77 | $33.90 | $31.63 | 5,916 |
2020-12-14 | $33.84 | $33.84 | $33.69 | $33.69 | $31.43 | 11,030 |
2020-12-11 | $33.60 | $33.60 | $33.44 | $33.51 | $31.26 | 5,372 |
2020-12-10 | $33.68 | $33.82 | $33.65 | $33.79 | $31.53 | 4,671 |
2020-12-09 | $33.71 | $33.71 | $33.57 | $33.57 | $31.32 | 2,049 |
2020-12-08 | $33.57 | $33.64 | $33.52 | $33.61 | $31.35 | 5,835 |
2020-12-07 | $33.75 | $33.83 | $33.60 | $33.81 | $31.54 | 3,688 |
2020-12-04 | $33.75 | $33.87 | $33.75 | $33.81 | $31.54 | 3,557 |
2020-12-03 | $33.45 | $33.57 | $33.41 | $33.50 | $31.25 | 1,769 |
2020-12-02 | $33.27 | $33.50 | $33.27 | $33.44 | $31.20 | 2,297 |
2020-12-01 | $33.24 | $33.40 | $33.24 | $33.35 | $31.11 | 4,911 |
2020-11-30 | $33.18 | $33.18 | $32.82 | $32.82 | $30.62 | 4,098 |
2020-11-27 | $33.27 | $33.37 | $33.27 | $33.37 | $31.13 | 1,253 |
2020-11-25 | $32.98 | $33.15 | $32.98 | $33.14 | $30.91 | 583 |
2020-11-24 | $32.85 | $32.95 | $32.85 | $32.91 | $30.70 | 3,198 |
2020-11-23 | $32.63 | $32.63 | $32.56 | $32.56 | $30.37 | 1,351 |
2020-11-20 | $32.69 | $32.75 | $32.67 | $32.75 | $30.55 | 1,710 |
2020-11-19 | $32.59 | $32.60 | $32.59 | $32.60 | $30.41 | 555 |
2020-11-18 | $32.80 | $32.95 | $32.64 | $32.64 | $30.45 | 2,902 |
2020-11-17 | $32.67 | $32.85 | $32.64 | $32.84 | $30.63 | 3,708 |
2020-11-16 | $32.69 | $32.76 | $32.69 | $32.70 | $30.51 | 1,882 |
2020-11-13 | $32.23 | $32.28 | $32.23 | $32.24 | $30.07 | 1,300 |
2020-11-12 | $32.30 | $32.32 | $31.97 | $31.97 | $29.83 | 5,551 |
2020-11-11 | $32.46 | $32.60 | $32.39 | $32.52 | $30.34 | 24,795 |
2020-11-10 | $32.13 | $32.39 | $32.05 | $32.26 | $30.10 | 2,444 |
2020-11-09 | $31.76 | $32.06 | $31.75 | $31.88 | $29.74 | 26,706 |
2020-11-06 | $30.81 | $30.81 | $30.61 | $30.72 | $28.66 | 4,347 |
2020-11-05 | $30.47 | $30.56 | $30.42 | $30.56 | $28.51 | 1,763 |
2020-11-04 | $29.74 | $30.21 | $29.74 | $30.00 | $27.99 | 28,642 |
2020-11-03 | $29.40 | $29.73 | $29.40 | $29.62 | $27.63 | 5,047 |
2020-11-02 | $28.91 | $28.98 | $28.86 | $28.98 | $27.04 | 11,194 |
2020-10-30 | $28.45 | $28.60 | $28.45 | $28.60 | $26.68 | 9,076 |
2020-10-29 | $28.73 | $28.89 | $28.73 | $28.85 | $26.92 | 3,880 |
2020-10-28 | $28.96 | $28.96 | $28.83 | $28.83 | $26.90 | 6,635 |
2020-10-27 | $29.74 | $29.74 | $29.60 | $29.63 | $27.64 | 3,249 |
2020-10-26 | $30.12 | $30.12 | $29.86 | $29.96 | $27.95 | 2,480 |
2020-10-23 | $30.23 | $30.31 | $30.23 | $30.31 | $28.28 | 2,241 |
2020-10-22 | $30.08 | $30.13 | $30.08 | $30.13 | $28.11 | 1,238 |
2020-10-21 | $30.19 | $30.19 | $30.05 | $30.05 | $28.04 | 4,200 |
2020-10-20 | $30.08 | $30.11 | $30.04 | $30.06 | $28.04 | 3,633 |
2020-10-19 | $30.06 | $30.06 | $29.75 | $29.77 | $27.77 | 2,732 |
2020-10-16 | $29.89 | $29.91 | $29.84 | $29.87 | $27.87 | 2,794 |
2020-10-15 | $29.48 | $29.65 | $29.47 | $29.65 | $27.67 | 2,911 |
2020-10-14 | $30.00 | $30.04 | $29.88 | $30.04 | $28.03 | 2,178 |
2020-10-13 | $30.04 | $30.06 | $30.01 | $30.06 | $28.04 | 3,313 |
2020-10-12 | $30.35 | $30.39 | $30.33 | $30.38 | $28.34 | 2,258 |
2020-10-09 | $30.08 | $30.11 | $30.07 | $30.11 | $28.09 | 2,014 |
2020-10-08 | $30.14 | $30.14 | $29.83 | $29.99 | $27.98 | 2,343 |
2020-10-07 | $29.73 | $29.87 | $29.68 | $29.85 | $27.85 | 5,306 |
2020-10-06 | $29.82 | $29.83 | $29.60 | $29.83 | $27.83 | 5,942 |
2020-10-05 | $29.65 | $29.73 | $29.62 | $29.72 | $27.73 | 2,270 |
2020-10-02 | $29.36 | $29.48 | $29.36 | $29.37 | $27.40 | 2,190 |
2020-10-01 | $29.47 | $29.47 | $29.34 | $29.36 | $27.39 | 14,332 |
2020-09-30 | $29.14 | $29.42 | $29.14 | $29.33 | $27.36 | 6,126 |
2020-09-29 | $29.10 | $29.24 | $29.10 | $29.24 | $27.28 | 6,506 |
2020-09-28 | $29.23 | $29.35 | $29.23 | $29.35 | $27.38 | 3,124 |
2020-09-25 | $28.67 | $28.90 | $28.67 | $28.90 | $26.96 | 6,154 |
2020-09-24 | $28.86 | $29.01 | $28.82 | $28.97 | $27.03 | 2,418 |
2020-09-23 | $29.18 | $29.18 | $29.04 | $29.04 | $27.09 | 1,057 |
2020-09-22 | $29.39 | $29.39 | $29.39 | $29.39 | $27.42 | 270 |
2020-09-21 | $29.84 | $30.00 | $29.20 | $29.50 | $27.52 | 4,068 |
2020-09-18 | $30.26 | $30.31 | $30.24 | $30.24 | $28.22 | 1,340 |
2020-09-17 | $30.59 | $30.59 | $30.48 | $30.58 | $28.53 | 2,670 |
2020-09-16 | $30.69 | $30.74 | $30.68 | $30.68 | $28.63 | 1,032 |
2020-09-15 | $30.68 | $30.68 | $30.63 | $30.65 | $28.59 | 3,008 |
2020-09-14 | $30.55 | $30.55 | $30.53 | $30.53 | $28.48 | 796 |
2020-09-11 | $30.31 | $30.31 | $30.07 | $30.26 | $28.23 | 1,352 |
2020-09-10 | $30.32 | $30.47 | $29.96 | $29.96 | $27.95 | 32,327 |
2020-09-09 | $30.17 | $30.17 | $29.87 | $30.12 | $28.10 | 3,680 |
2020-09-08 | $29.59 | $29.78 | $29.59 | $29.66 | $27.68 | 2,262 |
2020-09-04 | $29.81 | $29.98 | $29.65 | $29.96 | $27.95 | 3,091 |
2020-09-03 | $30.38 | $30.38 | $29.84 | $29.97 | $27.96 | 793 |
2020-09-02 | $30.25 | $30.43 | $30.18 | $30.43 | $28.39 | 2,477 |
2020-09-01 | $30.11 | $30.11 | $30.06 | $30.06 | $28.04 | 875 |
2020-08-31 | $30.20 | $30.26 | $30.10 | $30.20 | $28.17 | 22,461 |
2020-08-28 | $30.31 | $30.31 | $30.25 | $30.25 | $28.22 | 1,779 |
2020-08-27 | $30.08 | $30.08 | $30.05 | $30.05 | $28.03 | 807 |
2020-08-26 | $30.30 | $30.34 | $30.27 | $30.32 | $28.29 | 2,809 |
2020-08-25 | $30.28 | $30.28 | $30.11 | $30.25 | $28.22 | 1,247 |
2020-08-24 | $30.11 | $30.11 | $30.03 | $30.10 | $28.08 | 7,677 |
2020-08-21 | $29.77 | $29.84 | $29.74 | $29.83 | $27.83 | 4,843 |
2020-08-20 | $29.79 | $29.92 | $29.79 | $29.92 | $27.91 | 74,271 |
2020-08-19 | $30.28 | $30.28 | $30.02 | $30.02 | $28.01 | 1,653 |
2020-08-18 | $30.10 | $30.16 | $30.10 | $30.16 | $28.13 | 2,967 |
2020-08-17 | $30.23 | $30.30 | $30.23 | $30.30 | $28.27 | 1,523 |
2020-08-14 | $30.12 | $30.18 | $30.00 | $30.18 | $28.16 | 3,703 |
2020-08-13 | $30.32 | $30.32 | $30.18 | $30.29 | $28.26 | 1,103 |
2020-08-12 | $30.42 | $30.60 | $30.42 | $30.59 | $28.54 | 2,034 |
2020-08-11 | $30.22 | $30.30 | $29.98 | $30.01 | $28.00 | 4,744 |
2020-08-10 | $29.61 | $29.70 | $29.60 | $29.70 | $27.70 | 1,469 |
2020-08-07 | $29.35 | $29.47 | $29.35 | $29.47 | $27.49 | 753 |
2020-08-06 | $29.55 | $29.59 | $29.41 | $29.59 | $27.61 | 3,515 |
2020-08-05 | $29.80 | $29.80 | $29.65 | $29.66 | $27.67 | 3,915 |
2020-08-04 | $29.54 | $29.55 | $29.49 | $29.54 | $27.56 | 3,332 |
2020-08-03 | $28.98 | $29.43 | $28.98 | $29.37 | $27.40 | 26,778 |
2020-07-31 | $29.21 | $29.25 | $28.60 | $28.77 | $26.84 | 12,434 |
2020-07-30 | $29.00 | $29.32 | $29.00 | $29.32 | $27.35 | 1,983 |
2020-07-29 | $29.56 | $29.66 | $29.55 | $29.66 | $27.67 | 8,113 |
2020-07-28 | $29.47 | $29.49 | $29.34 | $29.34 | $27.37 | 2,107 |
2020-07-27 | $29.46 | $29.57 | $29.45 | $29.56 | $27.58 | 4,496 |
2020-07-24 | $29.34 | $29.38 | $29.31 | $29.34 | $27.37 | 4,462 |
2020-07-23 | $29.86 | $29.86 | $29.47 | $29.53 | $27.55 | 2,549 |
2020-07-22 | $29.84 | $29.91 | $29.82 | $29.91 | $27.91 | 2,335 |
2020-07-21 | $29.92 | $29.93 | $29.77 | $29.77 | $27.78 | 2,180 |
2020-07-20 | $29.64 | $29.82 | $29.64 | $29.82 | $27.82 | 12,738 |
2020-07-17 | $29.61 | $29.68 | $29.59 | $29.66 | $27.67 | 2,800 |
2020-07-16 | $29.56 | $29.64 | $29.49 | $29.52 | $27.54 | 2,864 |
2020-07-15 | $29.95 | $30.00 | $29.80 | $29.84 | $27.84 | 8,098 |
2020-07-14 | $29.14 | $29.67 | $29.14 | $29.55 | $27.56 | 7,504 |
2020-07-13 | $29.18 | $29.34 | $29.08 | $29.16 | $27.20 | 10,083 |
2020-07-10 | $28.89 | $29.09 | $28.89 | $29.08 | $27.13 | 7,500 |
2020-07-09 | $29.11 | $29.11 | $28.60 | $28.75 | $26.82 | 22,649 |
2020-07-08 | $28.96 | $29.22 | $28.96 | $29.22 | $27.26 | 14,831 |
2020-07-07 | $29.14 | $29.38 | $28.98 | $29.09 | $27.14 | 43,024 |
2020-07-06 | $29.53 | $29.60 | $29.46 | $29.52 | $27.54 | 12,300 |
2020-07-02 | $28.86 | $28.86 | $28.56 | $28.56 | $26.64 | 3,042 |
2020-07-01 | $28.31 | $28.31 | $28.08 | $28.29 | $26.39 | 3,301 |
2020-06-30 | $28.13 | $28.25 | $28.13 | $28.25 | $26.35 | 1,100 |
2020-06-29 | $28.01 | $28.15 | $27.91 | $28.06 | $26.18 | 4,420 |
2020-06-26 | $28.06 | $28.06 | $27.87 | $27.92 | $26.04 | 3,700 |
2020-06-25 | $27.89 | $28.33 | $27.89 | $28.31 | $26.41 | 91,135 |
2020-06-24 | $28.16 | $28.16 | $28.03 | $28.05 | $26.17 | 2,200 |
2020-06-23 | $28.97 | $28.97 | $28.82 | $28.82 | $26.89 | 3,437 |
2020-06-22 | $28.50 | $28.50 | $28.42 | $28.49 | $26.58 | 1,600 |
2020-06-19 | $28.85 | $28.85 | $28.53 | $28.59 | $26.67 | 2,127 |
2020-06-18 | $28.49 | $28.58 | $28.47 | $28.53 | $26.61 | 1,842 |
2020-06-17 | $28.71 | $28.77 | $28.57 | $28.63 | $26.71 | 5,200 |
2020-06-16 | $28.88 | $29.00 | $28.58 | $28.58 | $26.67 | 2,360 |
2020-06-15 | $28.34 | $28.34 | $28.08 | $28.08 | $26.19 | 500 |
2020-06-12 | $28.24 | $28.38 | $27.96 | $28.14 | $26.26 | 8,200 |
2020-06-11 | $28.55 | $28.68 | $27.66 | $27.66 | $25.80 | 8,478 |
2020-06-10 | $29.68 | $29.68 | $29.57 | $29.64 | $27.65 | 2,800 |
2020-06-09 | $29.75 | $29.88 | $29.65 | $29.81 | $27.81 | 4,314 |
2020-06-08 | $30.01 | $30.22 | $29.92 | $30.21 | $28.19 | 6,403 |
2020-06-05 | $29.81 | $30.13 | $29.81 | $29.85 | $27.85 | 7,082 |
2020-06-04 | $28.99 | $29.25 | $28.95 | $29.10 | $27.15 | 6,576 |
2020-06-03 | $28.84 | $29.30 | $28.84 | $29.24 | $27.28 | 3,458 |
2020-06-02 | $28.22 | $28.52 | $28.22 | $28.40 | $26.50 | 9,611 |
2020-06-01 | $27.70 | $27.88 | $27.68 | $27.88 | $26.01 | 5,600 |
2020-05-29 | $27.24 | $27.32 | $27.09 | $27.24 | $25.41 | 3,483 |
2020-05-28 | $27.47 | $27.72 | $27.47 | $27.50 | $25.66 | 33,400 |
2020-05-27 | $27.19 | $27.31 | $27.03 | $27.27 | $25.45 | 4,300 |
2020-05-26 | $26.84 | $27.06 | $26.58 | $26.96 | $25.15 | 29,708 |
2020-05-22 | $26.15 | $26.15 | $25.92 | $25.92 | $24.18 | 2,000 |
2020-05-21 | $26.51 | $26.59 | $26.32 | $26.34 | $24.57 | 5,273 |
2020-05-20 | $26.80 | $26.80 | $26.68 | $26.68 | $24.89 | 5,001 |
2020-05-19 | $26.25 | $26.53 | $26.25 | $26.27 | $24.51 | 7,008 |
2020-05-18 | $25.98 | $26.70 | $25.93 | $26.67 | $24.88 | 18,298 |
2020-05-15 | $25.12 | $25.31 | $25.12 | $25.25 | $23.55 | 6,507 |
2020-05-14 | $25.07 | $25.35 | $24.82 | $25.35 | $23.65 | 5,480 |
2020-05-13 | $25.83 | $25.89 | $25.48 | $25.52 | $23.81 | 8,962 |
2020-05-12 | $26.25 | $26.25 | $25.93 | $25.93 | $24.19 | 5,900 |
2020-05-11 | $25.92 | $26.30 | $25.92 | $26.24 | $24.48 | 10,777 |
2020-05-08 | $26.20 | $26.31 | $26.19 | $26.27 | $24.51 | 7,826 |
2020-05-07 | $25.78 | $25.96 | $25.78 | $25.87 | $24.13 | 6,500 |
2020-05-06 | $25.69 | $25.69 | $25.58 | $25.58 | $23.86 | 800 |
2020-05-05 | $26.06 | $26.06 | $25.71 | $25.73 | $24.00 | 5,818 |
2020-05-04 | $25.54 | $25.58 | $25.46 | $25.56 | $23.85 | 1,846 |
2020-05-01 | $25.89 | $25.89 | $25.63 | $25.74 | $24.01 | 18,100 |
2020-04-30 | $26.77 | $26.77 | $26.31 | $26.48 | $24.70 | 10,988 |
2020-04-29 | $26.87 | $27.11 | $26.87 | $26.97 | $25.16 | 3,100 |
2020-04-28 | $26.33 | $26.33 | $26.08 | $26.09 | $24.34 | 8,313 |
2020-04-27 | $25.57 | $25.85 | $25.57 | $25.85 | $24.12 | 3,300 |
2020-04-24 | $25.14 | $25.21 | $25.12 | $25.21 | $23.52 | 3,999 |
2020-04-23 | $25.10 | $25.40 | $25.01 | $25.04 | $23.36 | 19,051 |
2020-04-22 | $24.93 | $25.01 | $24.85 | $25.00 | $23.32 | 17,673 |
2020-04-21 | $24.91 | $24.91 | $24.59 | $24.66 | $23.01 | 4,891 |
2020-04-20 | $25.38 | $25.48 | $25.26 | $25.38 | $23.68 | 7,706 |
2020-04-17 | $25.46 | $25.64 | $25.30 | $25.63 | $23.91 | 17,848 |
2020-04-16 | $25.08 | $25.08 | $24.76 | $24.85 | $23.18 | 3,547 |
2020-04-15 | $25.51 | $25.51 | $24.96 | $25.04 | $23.36 | 10,300 |
2020-04-14 | $25.95 | $26.14 | $25.95 | $26.02 | $24.28 | 37,052 |
2020-04-13 | $26.12 | $26.12 | $25.64 | $25.81 | $24.07 | 17,199 |
2020-04-09 | $25.83 | $26.06 | $25.76 | $25.96 | $24.21 | 29,500 |
2020-04-08 | $25.02 | $25.39 | $24.94 | $25.27 | $23.58 | 12,219 |
2020-04-07 | $25.82 | $25.89 | $25.10 | $25.14 | $23.45 | 24,600 |
2020-04-06 | $24.54 | $24.87 | $24.48 | $24.87 | $23.20 | 9,700 |
2020-04-03 | $23.94 | $23.94 | $23.30 | $23.37 | $21.80 | 17,409 |
2020-04-02 | $23.57 | $23.99 | $23.30 | $23.84 | $22.24 | 7,483 |
2020-04-01 | $23.83 | $23.83 | $23.32 | $23.32 | $21.76 | 209,993 |
2020-03-31 | $24.32 | $24.61 | $24.04 | $24.61 | $22.96 | 11,331 |
2020-03-30 | $24.24 | $24.34 | $24.02 | $24.25 | $22.62 | 9,853 |
2020-03-27 | $24.38 | $24.59 | $24.15 | $24.43 | $22.79 | 15,392 |
2020-03-26 | $24.54 | $25.49 | $24.54 | $25.47 | $23.76 | 28,900 |
2020-03-25 | $23.97 | $24.78 | $23.32 | $24.40 | $22.76 | 29,679 |
2020-03-24 | $23.11 | $23.61 | $23.11 | $23.48 | $21.90 | 16,617 |
2020-03-23 | $21.82 | $22.24 | $21.55 | $21.61 | $20.16 | 24,139 |
2020-03-20 | $22.54 | $22.70 | $21.82 | $21.96 | $20.49 | 16,637 |
2020-03-19 | $21.47 | $22.36 | $21.29 | $22.14 | $20.66 | 14,108 |
2020-03-18 | $21.90 | $22.51 | $21.10 | $21.67 | $20.22 | 23,437 |
2020-03-17 | $21.93 | $23.19 | $21.65 | $22.75 | $21.22 | 25,227 |
2020-03-16 | $21.37 | $22.50 | $21.37 | $21.98 | $20.50 | 13,574 |
2020-03-13 | $25.07 | $25.07 | $23.24 | $24.30 | $22.67 | 37,455 |
2020-03-12 | $24.18 | $24.18 | $22.76 | $23.30 | $21.74 | 25,991 |
2020-03-11 | $26.95 | $26.95 | $25.82 | $26.02 | $24.27 | 25,779 |
2020-03-10 | $27.42 | $27.42 | $26.45 | $27.06 | $25.25 | 6,028 |
2020-03-09 | $27.00 | $27.31 | $26.13 | $26.34 | $24.57 | 15,020 |
2020-03-06 | $27.90 | $28.21 | $27.89 | $28.15 | $26.26 | 13,049 |
2020-03-05 | $28.68 | $28.79 | $28.39 | $28.50 | $26.59 | 30,537 |
2020-03-04 | $28.72 | $29.10 | $28.59 | $29.10 | $27.15 | 6,527 |
2020-03-03 | $28.63 | $28.91 | $28.10 | $28.44 | $26.53 | 19,750 |
2020-03-02 | $28.25 | $28.64 | $28.08 | $28.63 | $26.71 | 23,238 |
2020-02-28 | $28.01 | $28.09 | $27.46 | $28.08 | $26.20 | 217,456 |
2020-02-27 | $28.90 | $29.09 | $28.33 | $28.35 | $26.45 | 16,000 |
2020-02-26 | $29.62 | $29.65 | $29.35 | $29.35 | $27.38 | 7,979 |
2020-02-25 | $29.89 | $29.89 | $29.13 | $29.21 | $27.25 | 27,192 |
2020-02-24 | $29.62 | $29.83 | $29.52 | $29.61 | $27.62 | 28,281 |
2020-02-21 | $30.75 | $30.85 | $30.72 | $30.79 | $28.73 | 13,003 |
2020-02-20 | $31.12 | $31.12 | $30.90 | $30.95 | $28.87 | 3,200 |
2020-02-19 | $31.19 | $31.25 | $31.13 | $31.24 | $29.15 | 55,400 |
2020-02-18 | $31.17 | $31.17 | $30.70 | $31.07 | $28.99 | 11,070 |
2020-02-14 | $31.39 | $31.46 | $31.30 | $31.31 | $29.21 | 53,708 |
2020-02-13 | $31.61 | $31.61 | $31.45 | $31.45 | $29.34 | 6,185 |
2020-02-12 | $31.65 | $31.72 | $31.58 | $31.72 | $29.59 | 31,005 |
2020-02-11 | $31.31 | $31.47 | $31.31 | $31.31 | $29.21 | 7,017 |
2020-02-10 | $30.96 | $31.15 | $30.96 | $31.10 | $29.01 | 3,216 |
2020-02-07 | $31.25 | $31.25 | $30.99 | $31.06 | $28.98 | 5,075 |
2020-02-06 | $31.33 | $31.37 | $31.33 | $31.35 | $29.25 | 51,500 |
2020-02-05 | $31.41 | $31.41 | $31.18 | $31.33 | $29.23 | 9,275 |
2020-02-04 | $30.98 | $31.14 | $30.96 | $31.04 | $28.96 | 3,700 |
2020-02-03 | $30.48 | $30.63 | $30.41 | $30.53 | $28.48 | 9,000 |
2020-01-31 | $30.46 | $30.53 | $30.15 | $30.28 | $28.25 | 13,634 |
2020-01-30 | $30.68 | $30.92 | $30.55 | $30.92 | $28.85 | 11,996 |
2020-01-29 | $31.13 | $31.13 | $31.00 | $31.08 | $28.99 | 5,526 |
2020-01-28 | $30.97 | $31.06 | $30.75 | $31.06 | $28.98 | 9,900 |
2020-01-27 | $30.42 | $30.85 | $30.28 | $30.70 | $28.64 | 26,771 |
2020-01-24 | $31.71 | $31.71 | $31.41 | $31.42 | $29.31 | 29,200 |
2020-01-23 | $31.97 | $32.00 | $31.45 | $31.83 | $29.70 | 25,257 |
2020-01-22 | $32.17 | $32.20 | $32.09 | $32.15 | $29.99 | 6,560 |
2020-01-21 | $32.19 | $32.27 | $32.07 | $32.10 | $29.95 | 13,046 |
2020-01-17 | $32.81 | $32.81 | $32.65 | $32.71 | $30.51 | 11,387 |
2020-01-16 | $32.48 | $32.61 | $32.48 | $32.59 | $30.40 | 2,700 |
2020-01-15 | $32.49 | $32.55 | $32.45 | $32.45 | $30.27 | 9,200 |
2020-01-14 | $32.59 | $32.79 | $32.46 | $32.75 | $30.55 | 15,265 |
2020-01-13 | $32.44 | $32.64 | $32.39 | $32.62 | $30.43 | 16,767 |
2020-01-10 | $32.55 | $32.61 | $32.42 | $32.45 | $30.27 | 22,675 |
2020-01-09 | $32.58 | $32.67 | $32.34 | $32.52 | $30.34 | 36,704 |
2020-01-08 | $32.15 | $32.50 | $32.15 | $32.30 | $30.13 | 44,121 |
2020-01-07 | $32.14 | $32.25 | $32.09 | $32.12 | $29.97 | 10,181 |
2020-01-06 | $32.06 | $32.42 | $32.05 | $32.23 | $30.07 | 23,111 |
2020-01-03 | $32.13 | $32.32 | $32.02 | $32.16 | $30.00 | 13,495 |
2020-01-02 | $32.38 | $32.53 | $32.37 | $32.53 | $30.35 | 22,336 |
2019-12-31 | $32.03 | $32.11 | $31.79 | $32.06 | $29.91 | 13,000 |
2019-12-30 | $32.31 | $32.31 | $31.96 | $31.97 | $29.82 | 101,174 |
2019-12-27 | $32.09 | $32.25 | $32.09 | $32.13 | $29.98 | 16,600 |
2019-12-26 | $31.96 | $32.12 | $31.93 | $32.03 | $29.88 | 29,308 |
2019-12-24 | $31.81 | $31.89 | $31.81 | $31.81 | $29.67 | 6,200 |
2019-12-23 | $31.91 | $32.14 | $31.66 | $31.93 | $29.79 | 20,978 |
2019-12-20 | $33.21 | $33.21 | $33.01 | $33.14 | $29.75 | 7,582 |
2019-12-19 | $32.98 | $33.13 | $32.98 | $33.07 | $29.69 | 9,315 |
2019-12-18 | $33.02 | $33.07 | $32.90 | $33.00 | $29.62 | 18,868 |
2019-12-17 | $32.93 | $33.00 | $32.87 | $32.88 | $29.52 | 6,500 |
2019-12-16 | $32.96 | $33.14 | $32.93 | $33.00 | $29.63 | 14,500 |
2019-12-13 | $32.52 | $32.82 | $32.50 | $32.69 | $29.35 | 23,903 |
2019-12-12 | $32.35 | $32.57 | $32.23 | $32.53 | $29.21 | 75,532 |
2019-12-11 | $32.10 | $32.26 | $32.08 | $32.23 | $28.94 | 14,513 |
2019-12-10 | $32.08 | $32.08 | $32.00 | $32.00 | $28.73 | 12,008 |
2019-12-09 | $32.20 | $32.20 | $32.11 | $32.11 | $28.83 | 89,023 |
2019-12-06 | $32.20 | $32.23 | $32.13 | $32.19 | $28.90 | 2,830 |
2019-12-05 | $31.86 | $31.96 | $31.85 | $31.89 | $28.63 | 10,632 |
2019-12-04 | $31.87 | $31.96 | $31.86 | $31.95 | $28.68 | 5,422 |
2019-12-03 | $31.45 | $31.67 | $31.45 | $31.67 | $28.43 | 520,925 |
2019-12-02 | $31.90 | $31.92 | $31.71 | $31.80 | $28.55 | 5,363 |
2019-11-29 | $32.01 | $32.07 | $32.00 | $32.00 | $28.73 | 1,221 |
2019-11-27 | $32.13 | $32.27 | $32.13 | $32.24 | $28.95 | 2,557 |
2019-11-26 | $32.20 | $32.21 | $32.09 | $32.16 | $28.88 | 4,731 |
2019-11-25 | $32.09 | $32.25 | $32.09 | $32.20 | $28.91 | 2,293 |
2019-11-22 | $31.88 | $31.91 | $31.85 | $31.90 | $28.64 | 2,229 |
2019-11-21 | $31.90 | $31.90 | $31.81 | $31.87 | $28.62 | 3,679 |
2019-11-20 | $31.95 | $31.98 | $31.85 | $31.90 | $28.64 | 1,748 |
2019-11-19 | $32.08 | $32.14 | $32.03 | $32.07 | $28.79 | 4,406 |
2019-11-18 | $31.88 | $32.04 | $31.88 | $31.96 | $28.69 | 4,359 |
2019-11-15 | $31.89 | $31.96 | $31.89 | $31.92 | $28.65 | 2,742 |
2019-11-14 | $31.82 | $31.82 | $31.78 | $31.81 | $28.56 | 711 |
2019-11-13 | $31.76 | $31.91 | $31.76 | $31.89 | $28.63 | 4,491 |
2019-11-12 | $32.10 | $32.24 | $31.99 | $31.99 | $28.72 | 3,192 |
2019-11-11 | $31.96 | $32.09 | $31.94 | $32.05 | $28.77 | 5,108 |
2019-11-08 | $32.17 | $32.21 | $32.05 | $32.16 | $28.87 | 48,275 |
2019-11-07 | $32.28 | $32.37 | $32.23 | $32.27 | $28.97 | 5,842 |
2019-11-06 | $32.20 | $32.20 | $32.10 | $32.15 | $28.86 | 2,502 |
2019-11-05 | $32.08 | $32.23 | $32.04 | $32.14 | $28.86 | 5,659 |
2019-11-04 | $31.98 | $32.17 | $31.98 | $32.05 | $28.77 | 1,412 |
2019-11-01 | $31.77 | $31.77 | $31.77 | $31.77 | $28.52 | 332 |
2019-10-31 | $31.47 | $31.47 | $31.09 | $31.45 | $28.23 | 11,286 |
2019-10-30 | $31.44 | $31.60 | $31.33 | $31.56 | $28.33 | 5,351 |
2019-10-29 | $31.35 | $31.53 | $31.35 | $31.46 | $28.24 | 4,207 |
2019-10-28 | $31.44 | $31.67 | $31.44 | $31.59 | $28.36 | 3,972 |
2019-10-25 | $31.41 | $31.50 | $31.37 | $31.46 | $28.24 | 3,699 |
2019-10-24 | $31.46 | $31.47 | $31.32 | $31.43 | $28.22 | 9,083 |
2019-10-23 | $31.41 | $31.42 | $31.37 | $31.42 | $28.20 | 5,607 |
2019-10-22 | $31.34 | $31.47 | $31.23 | $31.23 | $28.04 | 11,172 |
2019-10-21 | $31.30 | $31.38 | $31.27 | $31.30 | $28.10 | 2,833 |
2019-10-18 | $31.16 | $31.25 | $31.08 | $31.11 | $27.93 | 6,468 |
2019-10-17 | $31.38 | $31.38 | $31.21 | $31.25 | $28.06 | 3,311 |
2019-10-16 | $31.17 | $31.22 | $31.12 | $31.15 | $27.97 | 5,193 |
2019-10-15 | $31.15 | $31.17 | $31.04 | $31.04 | $27.87 | 3,464 |
2019-10-14 | $30.86 | $30.87 | $30.79 | $30.84 | $27.68 | 2,965 |
2019-10-11 | $30.82 | $30.99 | $30.82 | $30.97 | $27.80 | 3,157 |
2019-10-10 | $30.20 | $30.38 | $30.20 | $30.38 | $27.28 | 2,549 |
2019-10-09 | $30.11 | $30.13 | $30.07 | $30.07 | $27.00 | 574 |
2019-10-08 | $29.94 | $30.00 | $29.89 | $29.89 | $26.83 | 2,203 |
2019-10-07 | $30.10 | $30.29 | $30.10 | $30.12 | $27.04 | 3,897 |
2019-10-04 | $30.09 | $30.21 | $29.99 | $30.21 | $27.13 | 8,104 |
2019-10-03 | $29.79 | $30.05 | $29.78 | $30.05 | $26.98 | 2,445 |
2019-10-02 | $29.99 | $29.99 | $29.83 | $29.85 | $26.80 | 18,003 |
2019-10-01 | $30.32 | $30.32 | $30.21 | $30.26 | $27.17 | 2,497 |
2019-09-30 | $30.53 | $30.56 | $30.47 | $30.50 | $27.38 | 4,848 |
2019-09-27 | $30.60 | $30.67 | $30.36 | $30.36 | $27.26 | 8,201 |
2019-09-26 | $30.62 | $30.65 | $30.52 | $30.60 | $27.47 | 27,057 |
2019-09-25 | $30.40 | $30.62 | $30.37 | $30.62 | $27.49 | 2,365 |
2019-09-24 | $30.73 | $30.79 | $30.63 | $30.63 | $27.50 | 3,449 |
2019-09-23 | $30.70 | $30.87 | $30.67 | $30.83 | $27.67 | 11,852 |
2019-09-20 | $30.99 | $31.02 | $30.84 | $30.93 | $27.76 | 6,800 |
2019-09-19 | $31.02 | $31.02 | $30.89 | $30.89 | $27.74 | 17,302 |
2019-09-18 | $30.95 | $30.97 | $30.73 | $30.85 | $27.70 | 3,564 |
2019-09-17 | $30.85 | $30.99 | $30.85 | $30.99 | $27.82 | 1,977 |
2019-09-16 | $30.93 | $31.05 | $30.93 | $30.98 | $27.81 | 4,789 |
2019-09-13 | $31.07 | $31.23 | $31.07 | $31.16 | $27.98 | 1,193 |
2019-09-12 | $30.78 | $30.97 | $30.75 | $30.88 | $27.72 | 26,310 |
2019-09-11 | $30.75 | $30.80 | $30.68 | $30.80 | $27.65 | 3,729 |
2019-09-10 | $30.33 | $30.45 | $30.30 | $30.41 | $27.31 | 28,576 |
2019-09-09 | $30.24 | $30.24 | $30.15 | $30.19 | $27.10 | 15,336 |
2019-09-06 | $30.12 | $30.21 | $30.09 | $30.13 | $27.05 | 2,122 |
2019-09-05 | $29.93 | $30.12 | $29.93 | $30.04 | $26.97 | 4,496 |
2019-09-04 | $29.70 | $29.86 | $29.70 | $29.81 | $26.76 | 3,614 |
2019-09-03 | $29.32 | $29.36 | $29.25 | $29.31 | $26.31 | 4,564 |
2019-08-30 | $29.61 | $29.61 | $29.44 | $29.54 | $26.52 | 2,616 |
2019-08-29 | $29.31 | $29.49 | $29.31 | $29.48 | $26.47 | 2,896 |
2019-08-28 | $29.00 | $29.12 | $28.92 | $29.05 | $26.08 | 5,577 |
2019-08-27 | $29.19 | $29.19 | $28.99 | $29.08 | $26.11 | 2,885 |
2019-08-26 | $28.97 | $29.06 | $28.87 | $28.94 | $25.98 | 4,348 |
2019-08-23 | $29.17 | $29.26 | $28.78 | $28.78 | $25.84 | 6,131 |
2019-08-22 | $29.31 | $29.31 | $29.14 | $29.22 | $26.24 | 3,791 |
2019-08-21 | $29.48 | $29.48 | $29.29 | $29.32 | $26.32 | 4,999 |
2019-08-20 | $29.32 | $29.32 | $29.15 | $29.15 | $26.17 | 3,113 |
2019-08-19 | $29.29 | $29.33 | $29.25 | $29.30 | $26.30 | 1,454 |
2019-08-16 | $28.75 | $29.05 | $28.71 | $28.92 | $25.96 | 17,492 |
2019-08-15 | $28.63 | $28.71 | $28.45 | $28.63 | $25.71 | 44,329 |
2019-08-14 | $28.72 | $28.76 | $28.51 | $28.51 | $25.60 | 4,685 |
2019-08-13 | $28.90 | $29.37 | $28.90 | $29.25 | $26.26 | 17,572 |
2019-08-12 | $29.10 | $29.17 | $28.93 | $29.00 | $26.04 | 19,200 |
2019-08-09 | $29.40 | $29.47 | $29.26 | $29.34 | $26.34 | 5,685 |
2019-08-08 | $29.47 | $29.61 | $29.37 | $29.55 | $26.53 | 15,990 |
2019-08-07 | $28.97 | $29.36 | $28.97 | $29.36 | $26.36 | 8,988 |
2019-08-06 | $29.19 | $29.21 | $29.06 | $29.18 | $26.19 | 3,160 |
2019-08-05 | $29.39 | $29.39 | $29.01 | $29.03 | $26.06 | 6,653 |
2019-08-02 | $30.00 | $30.06 | $29.79 | $29.84 | $26.79 | 9,641 |
2019-08-01 | $30.35 | $30.63 | $30.03 | $30.04 | $26.97 | 8,148 |
2019-07-31 | $30.59 | $30.61 | $30.21 | $30.37 | $27.26 | 7,530 |
2019-07-30 | $30.56 | $30.62 | $30.47 | $30.49 | $27.37 | 18,957 |
2019-07-29 | $30.86 | $30.86 | $30.74 | $30.79 | $27.64 | 5,174 |
2019-07-26 | $30.91 | $30.91 | $30.77 | $30.82 | $27.67 | 4,421 |
2019-07-25 | $30.95 | $30.95 | $30.71 | $30.80 | $27.65 | 13,074 |
2019-07-24 | $30.86 | $31.01 | $30.85 | $30.94 | $27.78 | 5,798 |
2019-07-23 | $30.79 | $30.95 | $30.79 | $30.88 | $27.72 | 16,429 |
2019-07-22 | $30.84 | $30.84 | $30.63 | $30.70 | $27.56 | 19,045 |
2019-07-19 | $30.90 | $30.90 | $30.76 | $30.80 | $27.65 | 9,363 |
2019-07-18 | $30.71 | $30.89 | $30.69 | $30.89 | $27.74 | 752 |
2019-07-17 | $30.89 | $30.93 | $30.82 | $30.83 | $27.68 | 8,898 |
2019-07-16 | $30.89 | $30.97 | $30.88 | $30.93 | $27.77 | 3,772 |
2019-07-15 | $30.96 | $31.00 | $30.90 | $30.97 | $27.80 | 10,669 |
2019-07-12 | $30.95 | $30.96 | $30.90 | $30.92 | $27.76 | 6,327 |
2019-07-11 | $31.10 | $31.10 | $30.94 | $31.00 | $27.83 | 3,421 |
2019-07-10 | $31.02 | $31.02 | $30.88 | $30.97 | $27.80 | 8,782 |
2019-07-09 | $30.75 | $30.85 | $30.75 | $30.84 | $27.68 | 2,202 |
2019-07-08 | $30.94 | $31.08 | $30.94 | $31.01 | $27.84 | 11,880 |
2019-07-05 | $31.07 | $31.18 | $31.07 | $31.18 | $27.99 | 10,999 |
2019-07-03 | $31.31 | $31.35 | $31.28 | $31.34 | $28.14 | 2,245 |
2019-07-02 | $31.21 | $31.25 | $31.14 | $31.23 | $28.04 | 6,948 |
2019-07-01 | $31.45 | $31.45 | $31.20 | $31.26 | $28.06 | 3,668 |
2019-06-28 | $30.93 | $30.99 | $30.91 | $30.96 | $27.80 | 85,509 |
2019-06-27 | $30.82 | $30.93 | $30.81 | $30.85 | $27.69 | 18,928 |
2019-06-26 | $30.82 | $30.91 | $30.77 | $30.79 | $27.64 | 3,503 |
2019-06-25 | $30.88 | $30.93 | $30.66 | $30.68 | $27.55 | 1,949 |
2019-06-24 | $30.98 | $31.01 | $30.89 | $30.95 | $27.79 | 12,507 |
2019-06-21 | $30.96 | $30.96 | $30.84 | $30.88 | $27.72 | 27,167 |
2019-06-20 | $31.11 | $31.11 | $30.97 | $31.05 | $27.88 | 7,886 |
2019-06-19 | $30.75 | $30.85 | $30.69 | $30.85 | $27.70 | 7,803 |
2019-06-18 | $30.58 | $30.58 | $30.50 | $30.58 | $27.45 | 6,170 |
2019-06-17 | $30.28 | $30.28 | $30.05 | $30.10 | $27.02 | 7,325 |
2019-06-14 | $30.19 | $30.22 | $30.10 | $30.17 | $27.09 | 3,353 |
2019-06-13 | $30.47 | $30.51 | $30.42 | $30.47 | $27.35 | 4,626 |
2019-06-12 | $30.47 | $30.52 | $30.22 | $30.28 | $27.18 | 13,835 |
2019-06-11 | $30.76 | $30.78 | $30.56 | $30.70 | $27.56 | 6,774 |
2019-06-10 | $30.40 | $30.57 | $30.40 | $30.44 | $27.33 | 4,188 |
2019-06-07 | $30.09 | $30.36 | $30.09 | $30.20 | $27.11 | 33,248 |
2019-06-06 | $29.88 | $29.94 | $29.82 | $29.89 | $26.84 | 7,848 |
2019-06-05 | $30.00 | $30.25 | $29.79 | $29.83 | $26.78 | 10,533 |
2019-06-04 | $29.79 | $30.01 | $29.67 | $30.01 | $26.94 | 11,957 |
2019-06-03 | $29.63 | $29.71 | $29.51 | $29.66 | $26.63 | 8,276 |
2019-05-31 | $29.34 | $29.49 | $29.30 | $29.47 | $26.46 | 4,370 |
2019-05-30 | $29.62 | $29.72 | $29.62 | $29.68 | $26.65 | 5,796 |
2019-05-29 | $29.46 | $29.57 | $29.43 | $29.45 | $26.44 | 9,151 |
2019-05-28 | $29.95 | $30.03 | $29.70 | $29.70 | $26.66 | 9,545 |
2019-05-24 | $29.94 | $29.95 | $29.77 | $29.89 | $26.83 | 28,729 |
2019-05-23 | $29.82 | $29.96 | $29.72 | $29.82 | $26.77 | 25,617 |
2019-05-22 | $30.35 | $30.42 | $30.13 | $30.21 | $27.12 | 23,697 |
2019-05-21 | $30.40 | $30.52 | $30.39 | $30.45 | $27.34 | 7,163 |
2019-05-20 | $30.25 | $30.43 | $30.22 | $30.29 | $27.20 | 18,071 |
2019-05-17 | $30.32 | $30.50 | $30.32 | $30.32 | $27.22 | 21,173 |
2019-05-16 | $30.65 | $30.88 | $30.63 | $30.73 | $27.59 | 3,217 |
2019-05-15 | $30.39 | $30.82 | $30.39 | $30.63 | $27.50 | 13,379 |
2019-05-14 | $30.51 | $30.57 | $30.38 | $30.49 | $27.37 | 16,147 |
2019-05-13 | $30.36 | $30.36 | $30.17 | $30.21 | $27.12 | 21,873 |
2019-05-10 | $30.83 | $31.14 | $30.69 | $30.91 | $27.75 | 8,209 |
2019-05-09 | $30.66 | $30.73 | $30.51 | $30.61 | $27.48 | 9,499 |
2019-05-08 | $31.09 | $31.10 | $30.91 | $30.95 | $27.79 | 21,785 |
2019-05-07 | $31.38 | $31.39 | $30.97 | $31.13 | $27.95 | 10,039 |
2019-05-06 | $31.42 | $31.80 | $31.42 | $31.72 | $28.48 | 7,840 |
2019-05-03 | $32.03 | $32.17 | $32.01 | $32.13 | $28.85 | 7,081 |
2019-05-02 | $31.87 | $31.88 | $31.71 | $31.71 | $28.46 | 5,938 |
2019-05-01 | $32.00 | $32.26 | $31.78 | $31.78 | $28.53 | 15,648 |
2019-04-30 | $31.97 | $32.04 | $31.81 | $32.03 | $28.76 | 8,248 |
2019-04-29 | $31.93 | $32.05 | $31.93 | $31.97 | $28.70 | 2,978 |
2019-04-26 | $31.84 | $31.93 | $31.73 | $31.88 | $28.62 | 8,072 |
2019-04-25 | $31.72 | $31.75 | $31.59 | $31.69 | $28.45 | 13,169 |
2019-04-24 | $31.96 | $31.99 | $31.85 | $31.85 | $28.60 | 19,775 |
2019-04-23 | $32.02 | $32.07 | $32.00 | $32.05 | $28.78 | 1,116 |
2019-04-22 | $32.13 | $32.23 | $32.09 | $32.18 | $28.89 | 6,388 |
2019-04-18 | $32.34 | $32.51 | $32.14 | $32.25 | $28.96 | 12,481 |
2019-04-17 | $32.34 | $32.51 | $32.21 | $32.39 | $29.08 | 12,105 |
2019-04-16 | $32.26 | $32.26 | $32.11 | $32.21 | $28.91 | 20,537 |
2019-04-15 | $32.04 | $32.09 | $31.99 | $31.99 | $28.72 | 7,717 |
2019-04-12 | $32.02 | $32.16 | $32.02 | $32.12 | $28.84 | 15,246 |
2019-04-11 | $31.93 | $32.00 | $31.93 | $31.97 | $28.70 | 7,536 |
2019-04-10 | $31.85 | $31.94 | $31.85 | $31.92 | $28.65 | 5,706 |
2019-04-09 | $31.92 | $31.92 | $31.79 | $31.86 | $28.60 | 4,038 |
2019-04-08 | $32.15 | $32.15 | $31.92 | $32.05 | $28.77 | 17,690 |
2019-04-05 | $31.91 | $32.04 | $31.91 | $32.01 | $28.74 | 3,767 |
2019-04-04 | $31.79 | $32.13 | $31.79 | $31.92 | $28.65 | 2,646 |
2019-04-03 | $31.93 | $31.93 | $31.86 | $31.91 | $28.64 | 940 |
2019-04-02 | $31.72 | $31.74 | $31.57 | $31.71 | $28.46 | 10,045 |
2019-04-01 | $31.58 | $31.77 | $31.57 | $31.76 | $28.51 | 4,233 |
2019-03-29 | $31.33 | $31.33 | $31.07 | $31.22 | $28.03 | 4,984 |
2019-03-28 | $30.98 | $31.13 | $30.95 | $31.00 | $27.83 | 5,474 |
2019-03-27 | $30.99 | $31.05 | $30.84 | $31.00 | $27.83 | 3,379 |
2019-03-26 | $31.03 | $31.07 | $30.84 | $30.90 | $27.74 | 1,788 |
2019-03-25 | $30.84 | $30.98 | $30.76 | $30.95 | $27.79 | 10,871 |
2019-03-22 | $31.31 | $31.31 | $30.89 | $30.94 | $27.78 | 4,036 |
2019-03-21 | $31.50 | $31.63 | $31.46 | $31.63 | $28.40 | 4,332 |
2019-03-20 | $31.44 | $31.78 | $31.34 | $31.60 | $28.37 | 9,762 |
2019-03-19 | $31.85 | $31.86 | $31.69 | $31.69 | $28.45 | 14,141 |
2019-03-18 | $31.52 | $31.67 | $31.52 | $31.57 | $28.34 | 15,137 |
2019-03-15 | $31.31 | $31.60 | $31.31 | $31.47 | $28.25 | 9,702 |
2019-03-14 | $31.06 | $31.15 | $31.06 | $31.13 | $27.95 | 7,938 |
2019-03-13 | $31.10 | $31.23 | $31.10 | $31.18 | $27.99 | 5,625 |
2019-03-12 | $31.10 | $31.15 | $31.05 | $31.10 | $27.92 | 23,833 |
2019-03-11 | $30.80 | $31.03 | $30.77 | $31.01 | $27.84 | 18,983 |
2019-03-08 | $30.64 | $30.69 | $30.57 | $30.65 | $27.52 | 8,480 |
2019-03-07 | $30.99 | $31.13 | $30.89 | $30.94 | $27.78 | 12,001 |
2019-03-06 | $31.52 | $31.52 | $31.35 | $31.38 | $28.17 | 12,405 |
2019-03-05 | $31.48 | $31.66 | $31.33 | $31.61 | $28.38 | 17,602 |
2019-03-04 | $31.66 | $31.66 | $31.47 | $31.50 | $28.28 | 37,059 |
2019-03-01 | $31.50 | $31.55 | $31.33 | $31.39 | $28.18 | 8,159 |
2019-02-28 | $31.55 | $31.55 | $31.40 | $31.43 | $28.21 | 14,214 |
2019-02-27 | $31.73 | $31.82 | $31.65 | $31.70 | $28.46 | 50,207 |
2019-02-26 | $31.80 | $31.89 | $31.76 | $31.79 | $28.54 | 5,414 |
2019-02-25 | $31.79 | $31.92 | $31.79 | $31.84 | $28.59 | 7,547 |
2019-02-22 | $31.58 | $31.69 | $31.54 | $31.59 | $28.36 | 29,550 |
2019-02-21 | $31.52 | $31.52 | $31.36 | $31.45 | $28.24 | 30,847 |
2019-02-20 | $31.31 | $31.64 | $31.31 | $31.60 | $28.37 | 128,616 |
2019-02-19 | $31.18 | $31.49 | $31.18 | $31.33 | $28.13 | 93,365 |
2019-02-15 | $31.04 | $31.26 | $31.00 | $31.26 | $28.07 | 16,052 |
2019-02-14 | $30.88 | $31.09 | $30.88 | $30.96 | $27.79 | 1,762 |
2019-02-13 | $31.13 | $31.13 | $30.97 | $31.02 | $27.85 | 4,699 |
2019-02-12 | $30.77 | $30.92 | $30.77 | $30.88 | $27.72 | 1,824 |
2019-02-11 | $30.72 | $30.72 | $30.60 | $30.60 | $27.47 | 15,596 |
2019-02-08 | $30.57 | $30.69 | $30.55 | $30.62 | $27.49 | 14,291 |
2019-02-07 | $31.05 | $31.05 | $30.70 | $30.82 | $27.67 | 15,046 |
2019-02-06 | $31.20 | $31.30 | $31.05 | $31.16 | $27.97 | 7,152 |
2019-02-05 | $31.16 | $31.44 | $31.13 | $31.38 | $28.17 | 4,776 |
2019-02-04 | $30.87 | $31.02 | $30.86 | $30.94 | $27.78 | 15,915 |
2019-02-01 | $30.95 | $31.10 | $30.92 | $31.07 | $27.89 | 25,510 |
2019-01-31 | $30.66 | $30.94 | $30.66 | $30.87 | $27.72 | 8,704 |
2019-01-30 | $30.61 | $30.85 | $30.51 | $30.73 | $27.59 | 16,553 |
2019-01-29 | $30.48 | $30.57 | $30.48 | $30.57 | $27.45 | 8,089 |
2019-01-28 | $30.27 | $30.35 | $30.21 | $30.29 | $27.19 | 7,818 |
2019-01-25 | $30.48 | $30.49 | $30.42 | $30.43 | $27.32 | 4,169 |
2019-01-24 | $29.94 | $30.03 | $29.94 | $30.01 | $26.94 | 874 |
2019-01-23 | $30.03 | $30.07 | $29.83 | $29.86 | $26.81 | 4,825 |
2019-01-22 | $30.03 | $30.05 | $29.81 | $29.81 | $26.76 | 3,881 |
2019-01-18 | $30.32 | $30.52 | $30.32 | $30.45 | $27.34 | 17,069 |
2019-01-17 | $29.81 | $30.15 | $29.81 | $30.03 | $26.96 | 14,175 |
2019-01-16 | $29.98 | $30.03 | $29.97 | $29.98 | $26.92 | 14,639 |
2019-01-15 | $29.76 | $29.90 | $29.76 | $29.82 | $26.77 | 4,211 |
2019-01-14 | $29.39 | $29.68 | $29.39 | $29.59 | $26.57 | 2,997 |
2019-01-11 | $29.67 | $29.78 | $29.67 | $29.70 | $26.66 | 5,687 |
2019-01-10 | $29.57 | $29.88 | $29.57 | $29.84 | $26.79 | 3,720 |
2019-01-09 | $29.49 | $29.82 | $29.49 | $29.70 | $26.66 | 7,057 |
2019-01-08 | $29.36 | $29.40 | $29.13 | $29.23 | $26.24 | 19,413 |
2019-01-07 | $28.79 | $29.11 | $28.79 | $29.05 | $26.08 | 2,602 |
2019-01-04 | $28.37 | $28.94 | $28.36 | $28.90 | $25.95 | 2,879 |
2019-01-03 | $28.00 | $28.13 | $28.00 | $28.02 | $25.16 | 967 |
2019-01-02 | $28.18 | $28.37 | $28.18 | $28.32 | $25.43 | 5,201 |
2018-12-31 | $28.49 | $28.49 | $28.32 | $28.32 | $25.43 | 28,159 |
2018-12-28 | $28.51 | $28.69 | $28.31 | $28.38 | $25.48 | 268,905 |
2018-12-27 | $27.80 | $28.20 | $27.68 | $28.20 | $25.32 | 30,932 |
2018-12-26 | $27.75 | $28.36 | $27.67 | $28.36 | $25.46 | 10,012 |
2018-12-24 | $28.20 | $28.27 | $27.71 | $27.71 | $24.88 | 65,470 |
2018-12-21 | $28.24 | $28.26 | $27.91 | $27.91 | $25.06 | 13,548 |
2018-12-20 | $28.37 | $28.70 | $28.22 | $28.24 | $25.35 | 130,781 |
2018-12-19 | $30.07 | $30.19 | $29.45 | $29.57 | $25.59 | 21,644 |
2018-12-18 | $30.00 | $30.08 | $29.77 | $29.88 | $25.86 | 8,860 |
2018-12-17 | $30.01 | $30.21 | $29.85 | $29.88 | $25.86 | 35,304 |
2018-12-14 | $30.08 | $30.30 | $30.06 | $30.11 | $26.06 | 16,337 |
2018-12-13 | $30.48 | $30.58 | $30.43 | $30.49 | $26.39 | 6,416 |
2018-12-12 | $30.47 | $30.94 | $30.46 | $30.47 | $26.36 | 18,872 |
2018-12-11 | $30.27 | $30.40 | $30.10 | $30.11 | $26.06 | 61,117 |
2018-12-10 | $30.21 | $30.21 | $29.91 | $30.08 | $26.03 | 52,163 |
2018-12-07 | $30.68 | $30.68 | $30.23 | $30.27 | $26.20 | 9,921 |
2018-12-06 | $30.59 | $30.84 | $30.29 | $30.81 | $26.66 | 43,610 |
2018-12-04 | $31.68 | $31.68 | $31.04 | $31.07 | $26.89 | 11,166 |
2018-12-03 | $31.95 | $31.95 | $31.80 | $31.88 | $27.59 | 9,360 |
2018-11-30 | $31.30 | $31.37 | $31.07 | $31.36 | $27.14 | 41,040 |
2018-11-29 | $31.26 | $31.40 | $31.13 | $31.34 | $27.12 | 6,625 |
2018-11-28 | $30.95 | $31.49 | $30.91 | $31.49 | $27.25 | 8,278 |
2018-11-27 | $30.87 | $30.97 | $30.66 | $30.95 | $26.78 | 10,303 |
2018-11-26 | $30.81 | $31.00 | $30.81 | $30.95 | $26.78 | 10,194 |
2018-11-23 | $30.33 | $30.33 | $30.33 | $30.33 | $26.24 | 357 |
2018-11-21 | $30.57 | $30.71 | $30.54 | $30.61 | $26.49 | 15,858 |
2018-11-20 | $30.20 | $30.31 | $30.01 | $30.11 | $26.06 | 15,895 |
2018-11-19 | $30.73 | $30.73 | $30.58 | $30.59 | $26.48 | 3,342 |
2018-11-16 | $30.67 | $30.81 | $30.61 | $30.77 | $26.63 | 9,463 |
2018-11-15 | $30.46 | $30.80 | $30.43 | $30.78 | $26.63 | 18,305 |
2018-11-14 | $30.66 | $30.67 | $30.30 | $30.63 | $26.51 | 50,900 |
2018-11-13 | $30.51 | $30.60 | $30.35 | $30.44 | $26.34 | 7,469 |
2018-11-12 | $30.55 | $30.57 | $30.25 | $30.33 | $26.25 | 18,582 |
2018-11-09 | $30.84 | $30.93 | $30.74 | $30.89 | $26.73 | 13,137 |
2018-11-08 | $31.26 | $31.29 | $31.15 | $31.16 | $26.97 | 5,627 |
2018-11-07 | $31.48 | $31.58 | $31.30 | $31.58 | $27.33 | 4,267 |
2018-11-06 | $31.05 | $31.17 | $30.76 | $31.11 | $26.92 | 2,394 |
2018-11-05 | $31.08 | $31.18 | $30.89 | $31.05 | $26.87 | 8,374 |
2018-11-02 | $31.28 | $31.28 | $30.73 | $30.97 | $26.80 | 9,980 |
2018-11-01 | $30.65 | $30.84 | $30.39 | $30.74 | $26.60 | 22,146 |
2018-10-31 | $30.13 | $30.29 | $30.09 | $30.16 | $26.10 | 9,574 |
2018-10-30 | $29.36 | $29.59 | $29.36 | $29.59 | $25.61 | 15,224 |
2018-10-29 | $29.82 | $29.85 | $29.13 | $29.34 | $25.39 | 4,268 |
2018-10-26 | $29.40 | $29.72 | $29.18 | $29.59 | $25.60 | 64,453 |
2018-10-25 | $29.75 | $30.07 | $29.71 | $29.86 | $25.84 | 28,865 |
2018-10-24 | $30.20 | $30.20 | $29.54 | $29.54 | $25.56 | 36,034 |
2018-10-23 | $30.14 | $30.38 | $30.14 | $30.38 | $26.29 | 10,846 |
2018-10-22 | $31.01 | $31.01 | $30.67 | $30.74 | $26.60 | 10,768 |
2018-10-19 | $30.82 | $30.82 | $30.64 | $30.71 | $26.58 | 3,163 |
2018-10-18 | $30.99 | $30.99 | $30.52 | $30.52 | $26.42 | 3,853 |
2018-10-17 | $31.08 | $31.08 | $30.97 | $31.08 | $26.89 | 1,843 |
2018-10-16 | $31.11 | $31.25 | $31.10 | $31.25 | $27.04 | 2,069 |
2018-10-15 | $30.78 | $30.91 | $30.60 | $30.79 | $26.64 | 3,002 |
2018-10-12 | $31.04 | $31.04 | $30.67 | $30.87 | $26.72 | 8,532 |
2018-10-11 | $30.74 | $30.83 | $30.43 | $30.60 | $26.48 | 7,125 |
2018-10-10 | $31.38 | $31.39 | $30.98 | $30.98 | $26.81 | 7,863 |
2018-10-09 | $31.58 | $31.71 | $31.26 | $31.67 | $27.41 | 3,167 |
2018-10-08 | $31.76 | $31.87 | $31.74 | $31.78 | $27.50 | 3,997 |
2018-10-05 | $32.11 | $32.11 | $31.88 | $31.98 | $27.68 | 3,622 |
2018-10-04 | $32.55 | $32.55 | $32.08 | $32.17 | $27.84 | 21,599 |
2018-10-03 | $32.72 | $32.72 | $32.57 | $32.57 | $28.19 | 8,057 |
2018-10-02 | $32.69 | $32.71 | $32.69 | $32.71 | $28.31 | 131,250 |
2018-10-01 | $33.15 | $33.15 | $33.02 | $33.10 | $28.65 | 3,802 |
2018-09-28 | $33.10 | $33.18 | $32.93 | $32.99 | $28.55 | 53,354 |
2018-09-27 | $33.27 | $33.34 | $33.27 | $33.33 | $28.85 | 1,693 |
2018-09-26 | $33.25 | $33.50 | $33.25 | $33.29 | $28.81 | 8,704 |
2018-09-25 | $33.41 | $33.41 | $33.11 | $33.11 | $28.65 | 5,108 |
2018-09-24 | $33.34 | $33.34 | $33.27 | $33.30 | $28.82 | 2,976 |
2018-09-21 | $33.60 | $33.60 | $33.51 | $33.52 | $29.01 | 8,518 |
2018-09-20 | $33.47 | $33.50 | $33.47 | $33.50 | $28.99 | 3,488 |
2018-09-19 | $33.19 | $33.40 | $33.19 | $33.35 | $28.86 | 8,991 |
2018-09-18 | $32.89 | $33.19 | $32.89 | $33.16 | $28.70 | 10,519 |
2018-09-17 | $32.79 | $32.84 | $32.71 | $32.71 | $28.31 | 3,800 |
2018-09-14 | $32.77 | $32.78 | $32.50 | $32.60 | $28.21 | 8,578 |
2018-09-13 | $32.73 | $32.73 | $32.60 | $32.66 | $28.27 | 130,662 |
2018-09-12 | $32.49 | $32.49 | $32.36 | $32.36 | $28.01 | 1,407 |
2018-09-11 | $32.09 | $32.41 | $32.09 | $32.15 | $27.82 | 1,631 |
2018-09-10 | $32.25 | $32.49 | $32.13 | $32.13 | $27.81 | 4,740 |
2018-09-07 | $32.02 | $32.17 | $32.00 | $32.07 | $27.76 | 14,398 |
2018-09-06 | $32.32 | $32.36 | $32.12 | $32.31 | $27.96 | 5,124 |
2018-09-05 | $32.48 | $32.51 | $32.37 | $32.44 | $28.07 | 3,785 |
2018-09-04 | $32.74 | $32.75 | $32.70 | $32.74 | $28.33 | 5,964 |
2018-08-31 | $33.04 | $33.04 | $32.89 | $32.99 | $28.55 | 6,731 |
2018-08-30 | $33.34 | $33.34 | $33.15 | $33.17 | $28.71 | 14,470 |
2018-08-29 | $33.46 | $33.50 | $33.45 | $33.50 | $28.99 | 2,900 |
2018-08-28 | $33.34 | $33.43 | $33.29 | $33.29 | $28.81 | 2,620 |
2018-08-27 | $33.05 | $33.42 | $33.05 | $33.34 | $28.85 | 11,773 |
2018-08-24 | $32.87 | $32.89 | $32.74 | $32.84 | $28.42 | 16,639 |
2018-08-23 | $32.97 | $32.97 | $32.43 | $32.70 | $28.30 | 15,298 |
2018-08-22 | $32.85 | $32.99 | $32.84 | $32.94 | $28.51 | 8,288 |
2018-08-21 | $32.65 | $32.82 | $32.65 | $32.80 | $28.38 | 2,899 |
2018-08-20 | $32.41 | $32.56 | $32.41 | $32.51 | $28.14 | 3,721 |
2018-08-17 | $32.19 | $32.48 | $32.19 | $32.46 | $28.09 | 4,303 |
2018-08-16 | $32.20 | $32.32 | $32.10 | $32.16 | $27.83 | 8,111 |
2018-08-15 | $32.03 | $32.05 | $31.74 | $31.92 | $27.63 | 10,111 |
2018-08-14 | $32.42 | $32.59 | $32.40 | $32.49 | $28.11 | 5,449 |
2018-08-13 | $32.54 | $32.56 | $32.30 | $32.38 | $28.02 | 10,929 |
2018-08-10 | $32.74 | $32.74 | $32.56 | $32.59 | $28.20 | 4,556 |
2018-08-09 | $33.26 | $33.36 | $33.22 | $33.34 | $28.85 | 5,521 |
2018-08-08 | $33.18 | $33.34 | $33.03 | $33.34 | $28.85 | 9,877 |
2018-08-07 | $33.28 | $33.38 | $33.28 | $33.33 | $28.84 | 7,471 |
2018-08-06 | $33.06 | $33.20 | $33.06 | $33.13 | $28.67 | 8,870 |
2018-08-03 | $33.18 | $33.34 | $33.15 | $33.32 | $28.84 | 29,606 |
2018-08-02 | $33.11 | $33.26 | $33.11 | $33.24 | $28.77 | 16,129 |
2018-08-01 | $33.50 | $33.50 | $33.39 | $33.39 | $28.90 | 5,020 |
2018-07-31 | $33.73 | $33.73 | $33.58 | $33.61 | $29.09 | 10,903 |
2018-07-30 | $33.73 | $33.74 | $33.53 | $33.62 | $29.10 | 2,155 |
2018-07-27 | $33.73 | $33.74 | $33.58 | $33.58 | $29.06 | 1,103 |
2018-07-26 | $33.62 | $33.67 | $33.54 | $33.57 | $29.05 | 13,014 |
2018-07-25 | $33.35 | $33.58 | $33.25 | $33.42 | $28.92 | 9,405 |
2018-07-24 | $33.45 | $33.48 | $33.30 | $33.40 | $28.90 | 52,481 |
2018-07-23 | $33.19 | $33.19 | $33.02 | $33.14 | $28.68 | 12,850 |
2018-07-20 | $32.98 | $33.22 | $32.98 | $33.19 | $28.72 | 49,920 |
2018-07-19 | $32.91 | $32.93 | $32.77 | $32.86 | $28.44 | 18,773 |
2018-07-18 | $32.88 | $33.03 | $32.88 | $33.03 | $28.58 | 11,033 |
2018-07-17 | $32.98 | $33.08 | $32.98 | $33.04 | $28.59 | 1,944 |
2018-07-16 | $33.21 | $33.21 | $33.04 | $33.09 | $28.64 | 7,087 |
2018-07-13 | $32.94 | $33.09 | $32.94 | $33.02 | $28.58 | 5,757 |
2018-07-12 | $32.86 | $32.99 | $32.75 | $32.88 | $28.45 | 10,772 |
2018-07-11 | $32.99 | $32.99 | $32.51 | $32.62 | $28.23 | 10,228 |
2018-07-10 | $33.14 | $33.23 | $33.01 | $33.20 | $28.73 | 14,676 |
2018-07-09 | $33.13 | $33.22 | $33.05 | $33.10 | $28.65 | 7,458 |
2018-07-06 | $32.61 | $32.82 | $32.61 | $32.82 | $28.40 | 6,720 |
2018-07-05 | $32.52 | $32.54 | $32.41 | $32.54 | $28.16 | 16,578 |
2018-07-03 | $32.50 | $32.50 | $32.39 | $32.39 | $28.03 | 914 |
2018-07-02 | $32.21 | $32.21 | $32.06 | $32.20 | $27.87 | 8,529 |
2018-06-29 | $32.53 | $32.64 | $32.42 | $32.59 | $28.20 | 10,302 |
2018-06-28 | $32.05 | $32.26 | $32.00 | $32.22 | $27.89 | 25,375 |
2018-06-27 | $32.40 | $32.51 | $32.01 | $32.12 | $27.80 | 10,632 |
2018-06-26 | $32.54 | $32.67 | $32.38 | $32.44 | $28.07 | 23,157 |
2018-06-25 | $32.75 | $32.75 | $32.34 | $32.52 | $28.14 | 17,811 |
2018-06-22 | $33.05 | $33.16 | $32.93 | $33.07 | $28.62 | 49,464 |
2018-06-21 | $32.66 | $32.84 | $32.65 | $32.68 | $28.28 | 8,875 |
2018-06-20 | $32.92 | $32.93 | $32.81 | $32.87 | $28.45 | 6,221 |
2018-06-19 | $32.83 | $32.83 | $32.61 | $32.81 | $28.39 | 17,627 |
2018-06-18 | $33.26 | $33.36 | $33.13 | $33.31 | $28.83 | 12,085 |
2018-06-15 | $33.57 | $33.73 | $33.48 | $33.73 | $29.19 | 2,466 |
2018-06-14 | $33.82 | $33.91 | $33.67 | $33.89 | $29.33 | 11,180 |
2018-06-13 | $33.96 | $33.96 | $33.78 | $33.91 | $29.35 | 21,907 |
2018-06-12 | $34.10 | $34.34 | $34.00 | $34.00 | $29.42 | 7,657 |
2018-06-11 | $33.84 | $34.07 | $33.84 | $34.07 | $29.48 | 8,451 |
2018-06-08 | $33.64 | $33.88 | $33.61 | $33.78 | $29.23 | 6,797 |
2018-06-07 | $33.87 | $34.09 | $33.72 | $33.72 | $29.18 | 29,610 |
2018-06-06 | $33.67 | $33.89 | $33.67 | $33.87 | $29.31 | 8,544 |
2018-06-05 | $33.60 | $33.75 | $33.54 | $33.59 | $29.07 | 16,568 |
2018-06-04 | $33.78 | $33.78 | $33.61 | $33.68 | $29.14 | 11,027 |
2018-06-01 | $33.52 | $33.63 | $33.40 | $33.60 | $29.08 | 62,627 |
2018-05-31 | $33.38 | $33.38 | $33.11 | $33.29 | $28.81 | 16,537 |
2018-05-30 | $32.86 | $33.37 | $32.86 | $33.30 | $28.82 | 12,091 |
2018-05-29 | $33.25 | $33.25 | $32.66 | $32.89 | $28.46 | 9,709 |
2018-05-25 | $33.46 | $33.63 | $33.46 | $33.58 | $29.06 | 14,097 |
2018-05-24 | $33.94 | $33.94 | $33.55 | $33.66 | $29.13 | 5,936 |
2018-05-23 | $33.93 | $34.03 | $33.83 | $33.99 | $29.41 | 5,319 |
2018-05-22 | $34.25 | $34.46 | $34.20 | $34.20 | $29.60 | 10,309 |
2018-05-21 | $34.32 | $34.32 | $34.08 | $34.15 | $29.55 | 8,125 |
2018-05-18 | $34.12 | $34.13 | $33.88 | $34.08 | $29.49 | 7,238 |
2018-05-17 | $34.20 | $34.26 | $34.10 | $34.11 | $29.52 | 3,441 |
2018-05-16 | $34.27 | $34.33 | $34.11 | $34.32 | $29.70 | 7,766 |
2018-05-15 | $34.13 | $34.29 | $34.13 | $34.26 | $29.65 | 4,865 |
2018-05-14 | $34.75 | $34.75 | $34.44 | $34.56 | $29.91 | 3,013 |
2018-05-11 | $34.59 | $34.74 | $34.57 | $34.65 | $29.99 | 3,977 |
2018-05-10 | $34.37 | $34.47 | $34.35 | $34.47 | $29.83 | 3,389 |
2018-05-09 | $34.28 | $34.34 | $34.21 | $34.34 | $29.71 | 45,554 |
2018-05-08 | $34.14 | $34.30 | $34.10 | $34.20 | $29.59 | 9,290 |
2018-05-07 | $34.18 | $34.20 | $33.90 | $34.14 | $29.55 | 26,276 |
2018-05-04 | $33.91 | $34.26 | $33.91 | $34.18 | $29.58 | 4,557 |
2018-05-03 | $34.24 | $34.24 | $33.80 | $34.05 | $29.47 | 19,661 |
2018-05-02 | $34.28 | $34.46 | $34.08 | $34.08 | $29.49 | 5,430 |
2018-05-01 | $34.05 | $34.20 | $33.96 | $34.18 | $29.58 | 5,918 |
2018-04-30 | $34.21 | $34.45 | $34.21 | $34.34 | $29.72 | 5,646 |
2018-04-27 | $34.47 | $34.47 | $34.33 | $34.47 | $29.83 | 3,152 |
2018-04-26 | $34.41 | $34.57 | $34.37 | $34.55 | $29.90 | 11,224 |
2018-04-25 | $34.17 | $34.27 | $34.08 | $34.17 | $29.57 | 2,032 |
2018-04-24 | $34.71 | $34.73 | $34.21 | $34.36 | $29.73 | 10,259 |
2018-04-23 | $34.79 | $34.79 | $34.54 | $34.54 | $29.89 | 6,011 |
2018-04-20 | $34.90 | $34.90 | $34.63 | $34.83 | $30.14 | 7,588 |
2018-04-19 | $35.04 | $35.06 | $34.74 | $34.94 | $30.24 | 74,641 |
2018-04-18 | $34.98 | $35.13 | $34.95 | $34.98 | $30.27 | 4,174 |
2018-04-17 | $34.69 | $34.91 | $34.64 | $34.76 | $30.09 | 5,740 |
2018-04-16 | $34.55 | $34.67 | $34.52 | $34.52 | $29.88 | 2,520 |
2018-04-13 | $34.62 | $34.65 | $34.52 | $34.56 | $29.91 | 8,032 |
2018-04-12 | $34.57 | $34.60 | $34.49 | $34.59 | $29.93 | 5,888 |
2018-04-11 | $34.53 | $34.59 | $34.48 | $34.51 | $29.87 | 8,726 |
2018-04-10 | $34.66 | $34.66 | $34.54 | $34.60 | $29.94 | 4,458 |
2018-04-09 | $35.16 | $35.22 | $34.27 | $34.38 | $29.75 | 9,651 |
2018-04-06 | $34.57 | $34.57 | $34.20 | $34.21 | $29.60 | 2,881 |
2018-04-05 | $34.16 | $34.45 | $34.16 | $34.43 | $29.80 | 21,534 |
2018-04-04 | $33.54 | $34.04 | $33.46 | $34.04 | $29.45 | 12,172 |
2018-04-03 | $33.95 | $34.05 | $33.71 | $33.99 | $29.42 | 11,824 |
2018-04-02 | $34.14 | $34.14 | $33.66 | $33.88 | $29.32 | 5,274 |
2018-03-29 | $34.09 | $34.40 | $34.00 | $34.24 | $29.63 | 7,169 |
2018-03-28 | $33.78 | $34.05 | $33.68 | $33.76 | $29.22 | 17,644 |
2018-03-27 | $34.25 | $34.25 | $33.57 | $33.78 | $29.23 | 23,609 |
2018-03-26 | $34.07 | $34.12 | $33.57 | $34.06 | $29.48 | 24,602 |
2018-03-23 | $34.02 | $34.02 | $33.48 | $33.48 | $28.97 | 36,868 |
2018-03-22 | $34.05 | $34.09 | $33.85 | $33.85 | $29.29 | 40,497 |
2018-03-21 | $34.45 | $34.79 | $34.45 | $34.75 | $30.07 | 9,980 |
2018-03-20 | $34.65 | $34.65 | $34.39 | $34.39 | $29.76 | 12,613 |
2018-03-19 | $34.50 | $34.60 | $34.36 | $34.44 | $29.80 | 19,952 |
2018-03-16 | $34.78 | $34.87 | $34.67 | $34.86 | $30.17 | 12,340 |
2018-03-15 | $35.04 | $35.04 | $34.86 | $34.99 | $30.28 | 5,762 |
2018-03-14 | $35.13 | $35.15 | $34.91 | $35.01 | $30.30 | 5,343 |
2018-03-13 | $35.26 | $35.33 | $34.88 | $34.92 | $30.22 | 14,612 |
2018-03-12 | $35.20 | $35.20 | $35.00 | $35.14 | $30.41 | 5,413 |
2018-03-09 | $34.89 | $35.13 | $34.88 | $35.13 | $30.40 | 9,542 |
2018-03-08 | $34.83 | $34.84 | $34.70 | $34.71 | $30.03 | 27,562 |
2018-03-07 | $34.61 | $34.64 | $34.42 | $34.61 | $29.95 | 23,075 |
2018-03-06 | $34.71 | $34.74 | $34.58 | $34.67 | $30.00 | 14,102 |
2018-03-05 | $34.07 | $34.45 | $33.94 | $34.34 | $29.72 | 12,249 |
2018-03-02 | $33.99 | $34.32 | $33.90 | $34.32 | $29.70 | 6,021 |
2018-03-01 | $34.31 | $34.48 | $34.01 | $34.21 | $29.61 | 30,055 |
2018-02-28 | $34.71 | $34.71 | $34.34 | $34.34 | $29.72 | 20,301 |
2018-02-27 | $35.07 | $35.13 | $34.75 | $34.75 | $30.07 | 14,432 |
2018-02-26 | $35.30 | $35.40 | $35.06 | $35.29 | $30.54 | 20,125 |
2018-02-23 | $35.05 | $35.24 | $35.00 | $35.24 | $30.50 | 17,322 |
2018-02-22 | $34.92 | $35.05 | $34.85 | $34.86 | $30.17 | 98,722 |
2018-02-21 | $34.83 | $35.10 | $34.76 | $34.76 | $30.08 | 13,613 |
2018-02-20 | $34.71 | $34.80 | $34.64 | $34.71 | $30.04 | 76,166 |
2018-02-16 | $34.88 | $35.13 | $34.77 | $34.83 | $30.14 | 21,716 |
2018-02-15 | $34.86 | $35.04 | $34.79 | $34.90 | $30.20 | 6,739 |
2018-02-14 | $33.86 | $34.73 | $33.86 | $34.72 | $30.05 | 33,739 |
2018-02-13 | $33.96 | $34.16 | $33.86 | $34.08 | $29.49 | 28,474 |
2018-02-12 | $33.80 | $34.03 | $33.59 | $33.86 | $29.30 | 18,714 |
2018-02-09 | $33.50 | $33.68 | $32.70 | $33.57 | $29.05 | 36,725 |
2018-02-08 | $34.26 | $34.26 | $33.33 | $33.33 | $28.85 | 152,594 |
2018-02-07 | $34.41 | $34.66 | $34.26 | $34.28 | $29.67 | 99,802 |
2018-02-06 | $33.94 | $34.81 | $33.70 | $34.74 | $30.06 | 20,571 |
2018-02-05 | $35.08 | $35.22 | $34.10 | $34.13 | $29.54 | 25,427 |
2018-02-02 | $35.88 | $35.88 | $35.31 | $35.48 | $30.70 | 24,582 |
2018-02-01 | $36.10 | $36.27 | $36.02 | $36.03 | $31.18 | 17,248 |
2018-01-31 | $36.29 | $36.37 | $36.09 | $36.19 | $31.32 | 11,583 |
2018-01-30 | $36.25 | $36.31 | $35.94 | $36.10 | $31.24 | 13,896 |
2018-01-29 | $36.53 | $36.53 | $36.36 | $36.40 | $31.50 | 12,733 |
2018-01-26 | $36.65 | $36.88 | $36.55 | $36.79 | $31.84 | 8,732 |
2018-01-25 | $36.60 | $36.78 | $36.35 | $36.40 | $31.50 | 24,611 |
2018-01-24 | $36.72 | $36.82 | $36.48 | $36.64 | $31.71 | 34,034 |
2018-01-23 | $36.40 | $36.46 | $36.31 | $36.45 | $31.54 | 46,731 |
2018-01-22 | $36.19 | $36.23 | $36.18 | $36.23 | $31.35 | 11,092 |
2018-01-19 | $36.09 | $36.12 | $35.91 | $36.10 | $31.24 | 11,393 |
2018-01-18 | $35.78 | $36.01 | $35.78 | $35.87 | $31.04 | 13,239 |
2018-01-17 | $35.79 | $36.10 | $35.70 | $35.99 | $31.14 | 25,863 |
2018-01-16 | $36.01 | $36.01 | $35.62 | $35.62 | $30.82 | 12,179 |
2018-01-12 | $35.33 | $35.65 | $35.19 | $35.54 | $30.75 | 24,623 |
2018-01-11 | $34.98 | $35.10 | $34.86 | $35.05 | $30.34 | 215,848 |
2018-01-10 | $34.99 | $34.99 | $34.70 | $34.90 | $30.20 | 224,556 |
2018-01-09 | $35.09 | $35.10 | $34.90 | $35.06 | $30.34 | 48,106 |
2018-01-08 | $35.08 | $35.11 | $34.92 | $35.10 | $30.38 | 37,206 |
2018-01-05 | $35.03 | $35.24 | $35.00 | $35.20 | $30.46 | 23,761 |
2018-01-04 | $35.01 | $35.16 | $34.92 | $35.10 | $30.38 | 10,432 |
2018-01-03 | $34.67 | $34.87 | $34.64 | $34.76 | $30.08 | 8,305 |
2018-01-02 | $34.42 | $34.65 | $34.32 | $34.60 | $29.94 | 21,676 |
2017-12-29 | $34.20 | $34.27 | $34.10 | $34.12 | $29.53 | 8,431 |
2017-12-28 | $34.17 | $34.20 | $34.00 | $34.00 | $29.42 | 11,475 |
2017-12-27 | $34.06 | $34.14 | $34.02 | $34.10 | $29.51 | 5,293 |
2017-12-26 | $33.81 | $34.12 | $33.81 | $33.99 | $29.42 | 12,767 |
2017-12-22 | $34.03 | $34.06 | $33.87 | $34.02 | $29.44 | 11,751 |
2017-12-21 | $33.99 | $34.15 | $33.90 | $34.01 | $29.43 | 5,722 |
2017-12-20 | $34.04 | $34.04 | $33.69 | $33.71 | $29.17 | 44,122 |
2017-12-19 | $33.72 | $34.00 | $33.72 | $33.72 | $29.18 | 9,830 |
2017-12-18 | $34.37 | $34.37 | $33.89 | $33.89 | $29.33 | 27,650 |
2017-12-15 | $35.48 | $35.62 | $35.47 | $35.55 | $28.24 | 6,351 |
2017-12-14 | $35.70 | $35.70 | $35.46 | $35.46 | $28.17 | 13,117 |
2017-12-13 | $35.77 | $35.86 | $35.66 | $35.84 | $28.47 | 5,437 |
2017-12-12 | $35.59 | $35.59 | $35.42 | $35.49 | $28.20 | 28,048 |
2017-12-11 | $35.62 | $35.77 | $35.59 | $35.62 | $28.30 | 17,626 |
2017-12-08 | $35.62 | $35.62 | $35.38 | $35.55 | $28.24 | 15,099 |
2017-12-07 | $35.05 | $35.52 | $35.05 | $35.29 | $28.04 | 19,657 |
2017-12-06 | $35.24 | $35.46 | $35.13 | $35.25 | $28.01 | 11,357 |
2017-12-05 | $35.50 | $35.55 | $35.35 | $35.42 | $28.14 | 4,995 |
2017-12-04 | $35.59 | $35.62 | $35.39 | $35.39 | $28.12 | 312,081 |
2017-12-01 | $35.50 | $35.73 | $35.40 | $35.49 | $28.20 | 13,186 |
2017-11-30 | $35.86 | $35.94 | $35.80 | $35.80 | $28.44 | 10,524 |
2017-11-29 | $35.95 | $35.95 | $35.78 | $35.81 | $28.45 | 6,145 |
2017-11-28 | $35.83 | $36.09 | $35.83 | $35.98 | $28.59 | 3,632 |
2017-11-27 | $36.03 | $36.03 | $35.69 | $35.77 | $28.42 | 17,152 |
2017-11-24 | $36.04 | $36.14 | $36.04 | $36.05 | $28.64 | 1,400 |
2017-11-22 | $35.93 | $36.00 | $35.85 | $35.92 | $28.54 | 17,454 |
2017-11-21 | $35.82 | $35.90 | $35.76 | $35.85 | $28.48 | 8,657 |
2017-11-20 | $35.46 | $35.54 | $35.30 | $35.47 | $28.18 | 9,421 |
2017-11-17 | $35.32 | $35.48 | $35.22 | $35.45 | $28.16 | 19,276 |
2017-11-16 | $35.23 | $35.47 | $35.23 | $35.44 | $28.16 | 3,523 |
2017-11-15 | $35.09 | $35.18 | $35.03 | $35.10 | $27.89 | 7,055 |
2017-11-14 | $35.30 | $35.30 | $35.01 | $35.24 | $27.99 | 7,267 |
2017-11-13 | $35.22 | $35.37 | $35.17 | $35.31 | $28.05 | 2,665 |
2017-11-10 | $35.55 | $35.58 | $35.27 | $35.57 | $28.26 | 6,328 |
2017-11-09 | $35.66 | $35.69 | $35.43 | $35.56 | $28.25 | 10,647 |
2017-11-08 | $35.71 | $35.84 | $35.66 | $35.79 | $28.44 | 8,850 |
2017-11-07 | $35.70 | $35.71 | $35.51 | $35.59 | $28.28 | 9,087 |
2017-11-06 | $35.65 | $35.76 | $35.49 | $35.70 | $28.36 | 10,245 |
2017-11-03 | $35.58 | $35.65 | $35.49 | $35.55 | $28.24 | 14,173 |
2017-11-02 | $35.59 | $35.72 | $35.56 | $35.69 | $28.36 | 17,511 |
2017-11-01 | $35.68 | $35.68 | $35.54 | $35.58 | $28.27 | 3,273 |
2017-10-31 | $35.47 | $35.52 | $35.38 | $35.46 | $28.17 | 7,457 |
2017-10-30 | $35.39 | $35.40 | $35.31 | $35.37 | $28.10 | 5,131 |
2017-10-27 | $35.13 | $35.36 | $35.13 | $35.32 | $28.06 | 18,618 |
2017-10-26 | $35.53 | $35.53 | $35.34 | $35.36 | $28.09 | 1,506 |
2017-10-25 | $35.78 | $35.78 | $35.31 | $35.49 | $28.20 | 12,507 |
2017-10-24 | $35.68 | $35.80 | $35.68 | $35.75 | $28.40 | 8,988 |
2017-10-23 | $35.81 | $35.86 | $35.70 | $35.74 | $28.40 | 6,177 |
2017-10-20 | $35.82 | $35.88 | $35.79 | $35.79 | $28.43 | 6,865 |
2017-10-19 | $35.80 | $35.88 | $35.69 | $35.83 | $28.47 | 5,693 |
2017-10-18 | $36.04 | $36.14 | $35.93 | $36.06 | $28.65 | 7,855 |
2017-10-17 | $36.04 | $36.04 | $35.86 | $36.01 | $28.61 | 12,067 |
2017-10-16 | $36.08 | $36.08 | $35.96 | $35.96 | $28.57 | 9,197 |
2017-10-13 | $35.92 | $36.16 | $35.92 | $36.11 | $28.69 | 6,768 |
2017-10-12 | $35.79 | $35.92 | $35.79 | $35.86 | $28.49 | 7,551 |
2017-10-11 | $35.69 | $35.85 | $35.68 | $35.83 | $28.47 | 5,983 |
2017-10-10 | $35.69 | $35.86 | $35.58 | $35.75 | $28.40 | 8,562 |
2017-10-09 | $35.51 | $35.65 | $35.40 | $35.57 | $28.26 | 9,248 |
2017-10-06 | $35.35 | $35.62 | $35.29 | $35.62 | $28.30 | 7,741 |
2017-10-05 | $35.67 | $35.75 | $35.60 | $35.67 | $28.34 | 4,062 |
2017-10-04 | $35.68 | $35.74 | $35.65 | $35.65 | $28.32 | 7,274 |
2017-10-03 | $35.66 | $35.67 | $35.55 | $35.67 | $28.34 | 9,138 |
2017-10-02 | $35.58 | $35.70 | $35.51 | $35.60 | $28.28 | 8,200 |
2017-09-29 | $35.48 | $35.71 | $35.44 | $35.67 | $28.34 | 8,682 |
2017-09-28 | $35.34 | $35.47 | $35.13 | $35.43 | $28.15 | 16,447 |
2017-09-27 | $35.28 | $35.39 | $35.18 | $35.39 | $28.12 | 15,521 |
2017-09-26 | $35.41 | $35.42 | $35.21 | $35.27 | $28.02 | 35,975 |
2017-09-25 | $35.54 | $35.64 | $35.30 | $35.53 | $28.23 | 29,769 |
2017-09-22 | $35.82 | $35.90 | $35.74 | $35.86 | $28.49 | 14,706 |
2017-09-21 | $35.73 | $35.85 | $35.65 | $35.78 | $28.43 | 28,530 |
2017-09-20 | $35.97 | $35.99 | $35.64 | $35.87 | $28.50 | 58,712 |
2017-09-19 | $35.87 | $35.97 | $35.82 | $35.88 | $28.51 | 21,638 |
2017-09-18 | $35.85 | $35.85 | $35.57 | $35.66 | $28.33 | 93,025 |
2017-09-15 | $35.49 | $35.62 | $35.49 | $35.61 | $28.29 | 11,465 |
2017-09-14 | $35.54 | $35.63 | $35.41 | $35.61 | $28.29 | 10,767 |
2017-09-13 | $35.77 | $35.77 | $35.54 | $35.58 | $28.27 | 9,595 |
2017-09-12 | $35.81 | $35.92 | $35.76 | $35.83 | $28.46 | 22,413 |
2017-09-11 | $35.64 | $35.82 | $35.60 | $35.72 | $28.38 | 9,239 |
2017-09-08 | $35.75 | $35.75 | $35.46 | $35.57 | $28.26 | 9,579 |
2017-09-07 | $35.33 | $35.47 | $35.22 | $35.41 | $28.13 | 33,551 |
2017-09-06 | $35.05 | $35.28 | $34.92 | $35.21 | $27.97 | 5,426 |
2017-09-05 | $35.07 | $35.14 | $34.82 | $34.90 | $27.73 | 7,242 |
2017-09-01 | $35.24 | $35.32 | $35.19 | $35.30 | $28.05 | 9,013 |
2017-08-31 | $35.02 | $35.29 | $35.02 | $35.11 | $27.89 | 9,920 |
2017-08-30 | $34.87 | $34.91 | $34.68 | $34.75 | $27.61 | 24,619 |
2017-08-29 | $34.68 | $34.91 | $34.64 | $34.81 | $27.66 | 20,974 |
2017-08-28 | $34.92 | $34.96 | $34.81 | $34.89 | $27.72 | 7,937 |
2017-08-25 | $35.07 | $35.07 | $34.89 | $34.99 | $27.80 | 3,866 |
2017-08-24 | $34.88 | $34.90 | $34.64 | $34.70 | $27.57 | 10,264 |
2017-08-23 | $34.71 | $34.93 | $34.55 | $34.93 | $27.75 | 11,516 |
2017-08-22 | $34.68 | $34.68 | $34.59 | $34.68 | $27.55 | 9,038 |
2017-08-21 | $34.54 | $34.54 | $34.27 | $34.44 | $27.36 | 14,533 |
2017-08-18 | $34.45 | $34.76 | $34.32 | $34.76 | $27.61 | 7,002 |
2017-08-17 | $34.64 | $34.74 | $34.40 | $34.40 | $27.33 | 13,399 |
2017-08-16 | $34.73 | $34.94 | $34.73 | $34.75 | $27.61 | 15,675 |
2017-08-15 | $34.61 | $34.64 | $34.49 | $34.59 | $27.48 | 4,672 |
2017-08-14 | $34.65 | $34.79 | $34.59 | $34.68 | $27.55 | 3,728 |
2017-08-11 | $34.24 | $34.42 | $34.24 | $34.32 | $27.27 | 16,574 |
2017-08-10 | $34.54 | $34.62 | $34.30 | $34.30 | $27.25 | 12,434 |
2017-08-09 | $34.77 | $34.94 | $34.72 | $34.94 | $27.76 | 9,311 |
2017-08-08 | $35.14 | $35.18 | $34.99 | $34.99 | $27.80 | 12,307 |
2017-08-07 | $34.95 | $35.11 | $34.95 | $35.01 | $27.82 | 11,986 |
2017-08-04 | $35.12 | $35.16 | $34.99 | $35.07 | $27.86 | 7,771 |
2017-08-03 | $35.00 | $35.12 | $34.98 | $35.00 | $27.81 | 23,300 |
2017-08-02 | $35.12 | $35.15 | $35.00 | $35.00 | $27.81 | 58,951 |
2017-08-01 | $35.13 | $35.18 | $35.00 | $35.00 | $27.81 | 26,378 |
2017-07-31 | $34.82 | $34.86 | $34.75 | $34.85 | $27.69 | 12,605 |
2017-07-28 | $34.71 | $34.78 | $34.69 | $34.77 | $27.62 | 4,558 |
2017-07-27 | $34.93 | $34.93 | $34.64 | $34.73 | $27.59 | 4,051 |
2017-07-26 | $34.70 | $34.82 | $34.51 | $34.82 | $27.66 | 9,307 |
2017-07-25 | $34.58 | $34.65 | $34.58 | $34.62 | $27.51 | 5,966 |
2017-07-24 | $34.44 | $34.52 | $34.39 | $34.49 | $27.40 | 11,715 |
2017-07-21 | $34.50 | $34.56 | $34.39 | $34.51 | $27.42 | 4,767 |
2017-07-20 | $34.47 | $34.60 | $34.41 | $34.56 | $27.46 | 7,336 |
2017-07-19 | $34.42 | $34.48 | $34.33 | $34.47 | $27.39 | 12,533 |
2017-07-18 | $34.19 | $34.32 | $34.19 | $34.23 | $27.20 | 7,660 |
2017-07-17 | $34.19 | $34.29 | $34.10 | $34.10 | $27.09 | 42,544 |
2017-07-14 | $34.15 | $34.25 | $34.10 | $34.20 | $27.17 | 15,151 |
2017-07-13 | $33.98 | $34.09 | $33.86 | $34.02 | $27.03 | 23,766 |
2017-07-12 | $33.64 | $33.85 | $33.64 | $33.82 | $26.87 | 8,278 |
2017-07-11 | $33.21 | $33.46 | $33.21 | $33.46 | $26.58 | 1,326 |
2017-07-10 | $33.14 | $33.33 | $33.10 | $33.30 | $26.46 | 36,662 |
2017-07-07 | $32.99 | $33.07 | $32.99 | $33.07 | $26.27 | 5,463 |
2017-07-06 | $32.90 | $33.01 | $32.90 | $32.90 | $26.14 | 5,597 |
2017-07-05 | $33.10 | $33.19 | $32.88 | $33.09 | $26.29 | 4,102 |
2017-07-03 | $33.37 | $33.37 | $33.11 | $33.11 | $26.31 | 2,168 |
2017-06-30 | $33.31 | $33.37 | $33.23 | $33.37 | $26.51 | 5,965 |
2017-06-29 | $33.46 | $33.46 | $33.20 | $33.36 | $26.50 | 8,225 |
2017-06-28 | $33.38 | $33.58 | $33.30 | $33.56 | $26.66 | 6,742 |
2017-06-27 | $33.39 | $33.48 | $33.30 | $33.30 | $26.46 | 7,303 |
2017-06-26 | $33.55 | $33.59 | $33.42 | $33.44 | $26.57 | 17,044 |
2017-06-23 | $33.31 | $33.35 | $33.24 | $33.32 | $26.47 | 5,590 |
2017-06-22 | $33.35 | $33.35 | $33.05 | $33.11 | $26.31 | 46,993 |
2017-06-21 | $33.19 | $33.30 | $33.07 | $33.15 | $26.34 | 11,910 |
2017-06-20 | $33.44 | $33.44 | $33.30 | $33.32 | $26.47 | 5,769 |
2017-06-19 | $33.45 | $33.65 | $33.45 | $33.46 | $26.58 | 35,124 |
2017-06-16 | $33.31 | $33.42 | $33.25 | $33.38 | $26.52 | 13,147 |
2017-06-15 | $32.94 | $33.23 | $32.94 | $33.10 | $26.30 | 10,423 |
2017-06-14 | $33.50 | $33.54 | $33.24 | $33.44 | $26.57 | 26,198 |
2017-06-13 | $33.07 | $33.40 | $33.07 | $33.40 | $26.54 | 17,799 |
2017-06-12 | $33.12 | $33.18 | $33.00 | $33.15 | $26.34 | 19,184 |
2017-06-09 | $33.25 | $33.45 | $33.13 | $33.19 | $26.37 | 13,023 |
2017-06-08 | $33.42 | $33.56 | $33.21 | $33.40 | $26.54 | 22,888 |
2017-06-07 | $33.44 | $33.78 | $33.44 | $33.59 | $26.69 | 11,172 |
2017-06-06 | $33.55 | $33.71 | $33.49 | $33.49 | $26.61 | 16,930 |
2017-06-05 | $33.65 | $33.79 | $33.43 | $33.64 | $26.73 | 20,450 |
2017-06-02 | $33.64 | $33.91 | $33.40 | $33.55 | $26.66 | 12,086 |
2017-06-01 | $33.13 | $33.40 | $33.08 | $33.30 | $26.46 | 16,241 |
2017-05-31 | $33.10 | $33.19 | $33.10 | $33.15 | $26.34 | 19,623 |
2017-05-30 | $33.03 | $33.30 | $33.03 | $33.10 | $26.30 | 8,249 |
2017-05-26 | $33.25 | $33.31 | $33.10 | $33.23 | $26.40 | 15,488 |
2017-05-25 | $33.26 | $33.35 | $33.25 | $33.25 | $26.42 | 33,444 |
2017-05-24 | $33.06 | $33.45 | $33.01 | $33.25 | $26.42 | 26,491 |
2017-05-23 | $33.15 | $33.25 | $33.00 | $33.10 | $26.30 | 12,773 |
2017-05-22 | $33.04 | $33.13 | $33.04 | $33.11 | $26.31 | 8,870 |
2017-05-19 | $32.81 | $32.97 | $32.81 | $32.81 | $26.07 | 4,224 |
2017-05-18 | $32.27 | $32.69 | $32.27 | $32.50 | $25.82 | 11,130 |
2017-05-17 | $32.77 | $32.78 | $32.50 | $32.50 | $25.82 | 23,730 |
2017-05-16 | $32.80 | $32.93 | $32.80 | $32.90 | $26.14 | 4,103 |
2017-05-15 | $32.51 | $32.68 | $32.48 | $32.68 | $25.96 | 9,149 |
2017-05-12 | $32.44 | $32.58 | $32.39 | $32.44 | $25.77 | 7,491 |
2017-05-11 | $32.43 | $32.63 | $31.98 | $32.45 | $25.78 | 9,964 |
2017-05-10 | $32.34 | $33.32 | $32.34 | $32.48 | $25.81 | 10,780 |
2017-05-09 | $32.16 | $32.35 | $32.16 | $32.22 | $25.60 | 6,060 |
2017-05-08 | $32.30 | $32.50 | $32.21 | $32.43 | $25.77 | 4,384 |
2017-05-05 | $31.88 | $32.33 | $31.87 | $32.30 | $25.66 | 12,935 |
2017-05-04 | $32.23 | $32.41 | $31.97 | $32.00 | $25.42 | 8,144 |
2017-05-03 | $31.93 | $32.04 | $31.92 | $31.94 | $25.38 | 7,074 |
2017-05-02 | $32.05 | $32.12 | $31.98 | $32.11 | $25.51 | 3,427 |
2017-05-01 | $31.76 | $32.08 | $31.71 | $32.02 | $25.44 | 7,912 |
2017-04-28 | $31.83 | $31.88 | $31.82 | $31.86 | $25.31 | 5,548 |
2017-04-27 | $31.65 | $31.76 | $31.65 | $31.73 | $25.21 | 4,141 |
2017-04-26 | $31.62 | $31.69 | $31.62 | $31.62 | $25.12 | 1,210 |
2017-04-25 | $31.70 | $32.30 | $31.70 | $31.95 | $25.38 | 8,395 |
2017-04-24 | $31.62 | $31.91 | $31.48 | $31.85 | $25.30 | 15,154 |
2017-04-21 | $31.01 | $31.34 | $31.01 | $31.34 | $24.90 | 5,397 |
2017-04-20 | $31.22 | $31.29 | $31.16 | $31.25 | $24.83 | 7,149 |
2017-04-19 | $30.93 | $30.97 | $30.80 | $30.80 | $24.47 | 7,804 |
2017-04-18 | $31.15 | $31.15 | $30.82 | $31.01 | $24.64 | 5,268 |
2017-04-17 | $31.10 | $31.25 | $31.10 | $31.20 | $24.79 | 1,640 |
2017-04-13 | $31.22 | $31.22 | $31.05 | $31.06 | $24.68 | 7,230 |
2017-04-12 | $31.18 | $31.18 | $31.06 | $31.15 | $24.75 | 1,984 |
2017-04-11 | $31.17 | $31.20 | $31.13 | $31.19 | $24.78 | 3,040 |
2017-04-10 | $31.24 | $31.24 | $31.20 | $31.22 | $24.80 | 10,795 |
2017-04-07 | $31.29 | $31.31 | $31.22 | $31.29 | $24.86 | 1,883 |
2017-04-06 | $31.29 | $31.36 | $31.21 | $31.33 | $24.89 | 3,921 |
2017-04-05 | $31.33 | $31.53 | $31.28 | $31.28 | $24.85 | 9,511 |
2017-04-04 | $31.25 | $31.42 | $31.24 | $31.42 | $24.96 | 8,203 |
2017-04-03 | $31.61 | $31.61 | $31.09 | $31.38 | $24.93 | 6,113 |
2017-03-31 | $31.22 | $31.33 | $31.21 | $31.33 | $24.89 | 3,249 |
2017-03-30 | $31.49 | $31.49 | $31.27 | $31.38 | $24.93 | 15,187 |
2017-03-29 | $31.22 | $31.50 | $31.17 | $31.47 | $25.00 | 9,928 |
2017-03-28 | $31.68 | $31.68 | $31.22 | $31.27 | $24.84 | 6,045 |
2017-03-27 | $31.14 | $31.22 | $30.94 | $31.22 | $24.80 | 2,321 |
2017-03-24 | $30.99 | $31.07 | $30.99 | $31.07 | $24.68 | 4,484 |
2017-03-23 | $30.84 | $31.11 | $30.78 | $31.11 | $24.71 | 54,169 |
2017-03-22 | $30.84 | $30.84 | $30.82 | $30.84 | $24.50 | 3,051 |
2017-03-21 | $30.98 | $30.99 | $30.70 | $30.86 | $24.52 | 9,138 |
2017-03-20 | $31.13 | $31.30 | $31.06 | $31.17 | $24.77 | 3,612 |
2017-03-17 | $31.18 | $31.22 | $30.96 | $31.05 | $24.67 | 6,450 |
2017-03-16 | $30.93 | $30.98 | $30.88 | $30.98 | $24.61 | 8,953 |
2017-03-15 | $30.42 | $30.80 | $30.37 | $30.80 | $24.47 | 1,996 |
2017-03-14 | $30.67 | $30.67 | $30.27 | $30.32 | $24.09 | 1,581 |
2017-03-13 | $30.45 | $30.48 | $30.43 | $30.48 | $24.22 | 3,345 |
2017-03-10 | $30.23 | $30.23 | $30.18 | $30.18 | $23.98 | 434 |
2017-03-09 | $30.06 | $30.06 | $29.96 | $30.02 | $23.85 | 3,113 |
2017-03-08 | $30.09 | $30.27 | $30.01 | $30.01 | $23.84 | 4,655 |
2017-03-07 | $30.25 | $30.27 | $30.12 | $30.15 | $23.95 | 3,440 |
2017-03-06 | $30.13 | $30.34 | $30.13 | $30.20 | $23.99 | 3,822 |
2017-03-03 | $30.19 | $30.35 | $30.13 | $30.25 | $24.03 | 8,226 |
2017-03-02 | $30.30 | $30.30 | $30.01 | $30.08 | $23.90 | 2,023 |
2017-03-01 | $30.48 | $30.48 | $30.24 | $30.40 | $24.15 | 4,456 |
2017-02-28 | $30.08 | $30.08 | $30.06 | $30.06 | $23.88 | 945 |
2017-02-27 | $30.21 | $30.21 | $30.01 | $30.13 | $23.94 | 2,325 |
2017-02-24 | $30.17 | $30.19 | $30.11 | $30.16 | $23.96 | 1,833 |
2017-02-23 | $30.37 | $30.59 | $30.34 | $30.56 | $24.28 | 849 |
2017-02-22 | $30.19 | $30.28 | $30.01 | $30.28 | $24.06 | 1,852 |
2017-02-21 | $30.05 | $30.18 | $30.02 | $30.04 | $23.87 | 8,746 |
2017-02-17 | $29.95 | $30.01 | $29.85 | $30.01 | $23.84 | 4,387 |
2017-02-16 | $30.44 | $30.44 | $30.05 | $30.15 | $23.95 | 21,828 |
2017-02-15 | $30.05 | $30.38 | $30.02 | $30.25 | $24.03 | 7,878 |
2017-02-14 | $30.04 | $30.05 | $29.86 | $30.05 | $23.87 | 4,834 |
2017-02-13 | $30.37 | $30.37 | $29.93 | $30.08 | $23.90 | 14,741 |
2017-02-10 | $29.85 | $29.96 | $29.81 | $29.95 | $23.80 | 46,929 |
2017-02-09 | $29.77 | $29.81 | $29.73 | $29.81 | $23.68 | 2,739 |
2017-02-08 | $29.62 | $29.84 | $29.62 | $29.80 | $23.68 | 5,254 |
2017-02-07 | $29.61 | $29.75 | $29.59 | $29.69 | $23.59 | 1,767 |
2017-02-06 | $29.65 | $29.68 | $29.63 | $29.65 | $23.56 | 2,505 |
2017-02-03 | $29.74 | $29.85 | $29.71 | $29.78 | $23.66 | 9,493 |
2017-02-02 | $29.57 | $29.57 | $29.57 | $29.57 | $23.49 | 686 |
2017-02-01 | $29.46 | $29.48 | $29.21 | $29.48 | $23.43 | 4,939 |
2017-01-31 | $29.36 | $29.43 | $29.28 | $29.43 | $23.38 | 2,700 |
2017-01-30 | $29.39 | $29.44 | $29.39 | $29.42 | $23.37 | 3,555 |
2017-01-27 | $29.51 | $29.60 | $29.51 | $29.58 | $23.50 | 2,974 |
2017-01-26 | $29.60 | $29.61 | $29.60 | $29.61 | $23.52 | 13,090 |
2017-01-25 | $29.56 | $29.56 | $29.56 | $29.56 | $23.49 | 679 |
2017-01-24 | $29.37 | $29.52 | $29.35 | $29.50 | $23.44 | 4,869 |
2017-01-23 | $29.21 | $29.25 | $29.20 | $29.23 | $23.22 | 1,255 |
2017-01-20 | $29.17 | $29.17 | $29.17 | $29.17 | $23.18 | 440 |
2017-01-19 | $28.94 | $29.09 | $28.94 | $29.09 | $23.11 | 1,710 |
2017-01-18 | $29.08 | $29.18 | $29.08 | $29.11 | $23.13 | 7,594 |
2017-01-17 | $29.09 | $29.09 | $29.09 | $29.09 | $23.11 | 106 |
2017-01-13 | $29.02 | $29.17 | $29.02 | $29.07 | $23.10 | 4,706 |
2017-01-12 | $28.99 | $29.00 | $28.92 | $29.00 | $23.04 | 3,634 |
2017-01-11 | $28.86 | $29.03 | $28.86 | $29.03 | $23.06 | 891 |
2017-01-10 | $28.80 | $28.80 | $28.80 | $28.80 | $22.88 | 308 |
2017-01-09 | $28.59 | $28.75 | $28.59 | $28.75 | $22.84 | 1,400 |
2017-01-06 | $28.58 | $28.58 | $28.58 | $28.58 | $22.71 | 554 |
2017-01-05 | $28.61 | $28.63 | $28.61 | $28.63 | $22.74 | 1,692 |
2017-01-04 | $28.22 | $28.39 | $28.22 | $28.39 | $22.56 | 1,276 |
2017-01-03 | $27.78 | $27.78 | $27.78 | $27.78 | $22.07 | 79 |
2016-12-30 | $27.88 | $27.88 | $27.78 | $27.78 | $22.07 | 950 |
2016-12-29 | $27.74 | $27.74 | $27.74 | $27.74 | $22.04 | 1,000 |
2016-12-28 | $27.57 | $27.57 | $27.57 | $27.57 | $21.90 | 1,078 |
2016-12-27 | $27.57 | $27.57 | $27.57 | $27.57 | $21.90 | 132 |
2016-12-23 | $27.56 | $27.56 | $27.56 | $27.56 | $21.90 | 566 |
2016-12-22 | $27.73 | $27.73 | $27.66 | $27.69 | $22.00 | 859 |
2016-12-21 | $27.77 | $27.77 | $27.77 | $27.77 | $22.06 | 150 |
2016-12-20 | $27.70 | $27.70 | $27.70 | $27.70 | $22.01 | 0 |
2016-12-19 | $28.08 | $28.08 | $27.69 | $27.70 | $22.01 | 1,047 |
2016-12-16 | $28.20 | $28.20 | $28.20 | $28.20 | $22.11 | 89 |
2016-12-15 | $28.26 | $28.26 | $28.13 | $28.20 | $22.11 | 1,050 |
2016-12-14 | $28.79 | $28.79 | $28.79 | $28.79 | $22.57 | 381 |
2016-12-13 | $28.69 | $29.00 | $28.66 | $28.84 | $22.61 | 5,400 |
2016-12-12 | $28.42 | $28.64 | $28.42 | $28.64 | $22.45 | 1,192 |
2016-12-09 | $28.67 | $28.76 | $28.63 | $28.76 | $22.55 | 1,156 |
2016-12-08 | $28.77 | $28.96 | $28.68 | $28.78 | $22.56 | 144,182 |
2016-12-07 | $28.28 | $28.28 | $28.28 | $28.28 | $22.17 | 1 |
2016-12-06 | $28.28 | $28.28 | $28.28 | $28.28 | $22.17 | 3 |
2016-12-05 | $28.32 | $28.33 | $28.22 | $28.28 | $22.17 | 186,876 |
2016-12-02 | $28.07 | $28.07 | $28.07 | $28.07 | $22.01 | 100 |
2016-12-01 | $28.00 | $28.00 | $28.00 | $28.00 | $21.95 | 0 |
2016-11-30 | $28.00 | $28.00 | $28.00 | $28.00 | $21.95 | 374 |
2016-11-29 | $27.98 | $28.16 | $27.98 | $28.16 | $22.08 | 9,158 |
2016-11-28 | $28.22 | $28.22 | $27.95 | $28.15 | $22.07 | 1,026 |
2016-11-25 | $27.88 | $27.88 | $27.88 | $27.88 | $21.86 | 0 |
2016-11-23 | $27.88 | $27.88 | $27.88 | $27.88 | $21.86 | 0 |
2016-11-22 | $28.07 | $28.07 | $27.83 | $27.88 | $21.86 | 1,367 |
2016-11-21 | $27.84 | $27.85 | $27.76 | $27.80 | $21.80 | 1,831 |
2016-11-18 | $27.83 | $27.83 | $27.52 | $27.52 | $21.58 | 755 |
2016-11-17 | $27.65 | $27.65 | $27.60 | $27.60 | $21.64 | 181,174 |
2016-11-16 | $27.65 | $27.65 | $27.65 | $27.65 | $21.68 | 6 |
2016-11-15 | $27.63 | $27.65 | $27.63 | $27.65 | $21.68 | 967 |
2016-11-14 | $27.98 | $27.98 | $27.23 | $27.47 | $21.54 | 10,342 |
2016-11-11 | $27.40 | $27.40 | $27.40 | $27.40 | $21.48 | 425 |
2016-11-10 | $27.65 | $27.78 | $27.65 | $27.78 | $21.78 | 1,201 |
2016-11-09 | $27.65 | $27.65 | $27.65 | $27.65 | $21.68 | 0 |
2016-11-08 | $27.56 | $27.65 | $27.56 | $27.65 | $21.68 | 800 |
2016-11-07 | $27.56 | $27.56 | $27.56 | $27.56 | $21.61 | 100 |
2016-11-04 | $27.56 | $27.56 | $27.17 | $27.20 | $21.33 | 6,299 |
2016-11-03 | $27.42 | $27.48 | $27.30 | $27.30 | $21.40 | 1,631 |
2016-11-02 | $27.44 | $27.79 | $27.44 | $27.79 | $21.79 | 1,003 |
2016-11-01 | $27.63 | $27.63 | $27.50 | $27.61 | $21.65 | 1,700 |
2016-10-31 | $27.67 | $27.67 | $27.67 | $27.67 | $21.69 | 0 |
2016-10-28 | $27.67 | $27.67 | $27.51 | $27.67 | $21.69 | 500 |
2016-10-27 | $27.67 | $27.67 | $27.67 | $27.67 | $21.69 | 180 |
2016-10-26 | $27.83 | $28.00 | $27.74 | $27.87 | $21.85 | 127,443 |
2016-10-25 | $27.91 | $28.10 | $27.82 | $27.90 | $21.87 | 8,368 |
2016-10-24 | $27.96 | $27.96 | $27.81 | $27.84 | $21.83 | 1,254 |
2016-10-21 | $27.72 | $27.78 | $27.72 | $27.78 | $21.78 | 372 |
2016-10-20 | $28.02 | $28.02 | $27.75 | $27.83 | $21.82 | 5,931 |
2016-10-19 | $27.86 | $27.97 | $27.78 | $27.94 | $21.91 | 2,243 |
2016-10-18 | $27.90 | $27.90 | $27.90 | $27.90 | $21.87 | 700 |
2016-10-17 | $27.61 | $27.65 | $27.56 | $27.56 | $21.61 | 10,832 |
2016-10-14 | $27.74 | $27.88 | $27.72 | $27.72 | $21.74 | 1,669 |
2016-10-13 | $27.76 | $27.76 | $27.76 | $27.76 | $21.76 | 0 |
2016-10-12 | $27.72 | $27.82 | $27.72 | $27.76 | $21.76 | 52,103 |
2016-10-11 | $27.97 | $27.97 | $27.66 | $27.84 | $21.83 | 1,074 |
2016-10-10 | $28.62 | $28.62 | $28.27 | $28.27 | $22.16 | 1,340 |
2016-10-07 | $28.20 | $28.20 | $28.20 | $28.20 | $22.11 | 100 |
2016-10-06 | $28.39 | $28.39 | $28.37 | $28.37 | $22.24 | 501 |
2016-10-05 | $28.43 | $28.43 | $28.43 | $28.43 | $22.29 | 100 |
2016-10-04 | $28.47 | $28.47 | $28.47 | $28.47 | $22.32 | 500 |
2016-10-03 | $28.60 | $28.72 | $28.55 | $28.55 | $22.38 | 802 |
2016-09-30 | $28.38 | $28.38 | $28.38 | $28.38 | $22.25 | 128 |
2016-09-29 | $28.21 | $28.21 | $28.21 | $28.21 | $22.12 | 1 |
2016-09-28 | $28.21 | $28.21 | $28.21 | $28.21 | $22.12 | 0 |
2016-09-27 | $28.04 | $28.26 | $28.04 | $28.21 | $22.12 | 4,400 |
2016-09-26 | $28.21 | $28.21 | $28.21 | $28.21 | $22.12 | 50 |
2016-09-23 | $28.21 | $28.21 | $28.21 | $28.21 | $22.12 | 0 |
2016-09-22 | $28.21 | $28.21 | $28.21 | $28.21 | $22.12 | 0 |
2016-09-21 | $28.27 | $28.27 | $28.21 | $28.21 | $22.12 | 260 |
2016-09-20 | $27.95 | $27.95 | $27.95 | $27.95 | $21.91 | 0 |
2016-09-19 | $28.08 | $28.08 | $27.95 | $27.95 | $21.91 | 576 |
2016-09-16 | $27.90 | $27.90 | $27.90 | $27.90 | $21.87 | 0 |
2016-09-15 | $27.90 | $27.90 | $27.90 | $27.90 | $21.87 | 0 |
2016-09-14 | $27.90 | $27.90 | $27.90 | $27.90 | $21.87 | 417 |
2016-09-13 | $27.72 | $27.72 | $27.68 | $27.68 | $21.70 | 500 |
2016-09-12 | $28.10 | $28.10 | $28.10 | $28.10 | $22.03 | 177 |
2016-09-09 | $28.17 | $28.17 | $28.17 | $28.17 | $22.09 | 412 |
2016-09-08 | $28.64 | $28.64 | $28.64 | $28.64 | $22.45 | 188 |
2016-09-07 | $28.57 | $28.57 | $28.57 | $28.57 | $22.40 | 2 |
2016-09-06 | $28.57 | $28.57 | $28.57 | $28.57 | $22.40 | 100 |
2016-09-02 | $28.22 | $28.22 | $28.22 | $28.22 | $22.12 | 425 |
2016-09-01 | $27.66 | $27.66 | $27.66 | $27.66 | $21.69 | 0 |
2016-08-31 | $27.66 | $27.66 | $27.66 | $27.66 | $21.69 | 370 |
2016-08-30 | $27.77 | $27.77 | $27.77 | $27.77 | $21.78 | 0 |
2016-08-29 | $27.77 | $27.77 | $27.77 | $27.77 | $21.78 | 140 |
2016-08-26 | $27.74 | $27.76 | $27.74 | $27.76 | $21.76 | 235 |
2016-08-25 | $27.94 | $27.94 | $27.94 | $27.94 | $21.91 | 0 |
2016-08-24 | $27.94 | $27.94 | $27.94 | $27.94 | $21.91 | 1 |
2016-08-23 | $27.94 | $27.94 | $27.94 | $27.94 | $21.91 | 0 |
2016-08-22 | $27.94 | $27.94 | $27.94 | $27.94 | $21.91 | 0 |
2016-08-19 | $27.92 | $27.94 | $27.86 | $27.94 | $21.91 | 1,970 |
2016-08-18 | $27.93 | $27.93 | $27.93 | $27.93 | $21.89 | 0 |
2016-08-17 | $27.93 | $27.93 | $27.93 | $27.93 | $21.89 | 0 |
2016-08-16 | $27.93 | $27.93 | $27.93 | $27.93 | $21.89 | 0 |
2016-08-15 | $27.93 | $27.93 | $27.93 | $27.93 | $21.89 | 5 |
2016-08-12 | $27.93 | $27.93 | $27.93 | $27.93 | $21.89 | 48 |
2016-08-11 | $27.93 | $27.93 | $27.93 | $27.93 | $21.89 | 0 |
2016-08-10 | $27.96 | $27.96 | $27.93 | $27.93 | $21.89 | 1,858 |
2016-08-09 | $27.38 | $27.38 | $27.38 | $27.38 | $21.47 | 0 |
2016-08-08 | $27.38 | $27.38 | $27.38 | $27.38 | $21.47 | 50 |
2016-08-05 | $27.38 | $27.38 | $27.38 | $27.38 | $21.47 | 400 |
2016-08-04 | $27.01 | $27.01 | $27.01 | $27.01 | $21.18 | 0 |
2016-08-03 | $27.01 | $27.01 | $27.01 | $27.01 | $21.18 | 400 |
2016-08-02 | $27.04 | $27.04 | $27.04 | $27.04 | $21.20 | 300 |
2016-08-01 | $27.15 | $27.15 | $27.15 | $27.15 | $21.29 | 0 |
2016-07-29 | $27.15 | $27.15 | $27.15 | $27.15 | $21.29 | 8 |
2016-07-28 | $27.26 | $27.30 | $27.15 | $27.15 | $21.29 | 2,100 |
2016-07-27 | $26.83 | $26.83 | $26.83 | $26.83 | $21.04 | 1 |
2016-07-26 | $26.83 | $26.83 | $26.83 | $26.83 | $21.04 | 0 |
2016-07-25 | $26.81 | $26.83 | $26.81 | $26.83 | $21.04 | 494 |
2016-07-22 | $26.98 | $26.99 | $26.98 | $26.99 | $21.16 | 300 |
2016-07-21 | $27.03 | $27.03 | $27.03 | $27.03 | $21.19 | 0 |
2016-07-20 | $27.07 | $27.07 | $27.03 | $27.03 | $21.19 | 700 |
2016-07-19 | $27.26 | $27.26 | $27.26 | $27.26 | $21.37 | 0 |
2016-07-18 | $27.38 | $27.38 | $27.26 | $27.26 | $21.37 | 401 |
2016-07-15 | $27.39 | $27.39 | $27.39 | $27.39 | $21.47 | 195 |
2016-07-14 | $27.10 | $27.10 | $27.10 | $27.10 | $21.25 | 502 |
2016-07-13 | $26.83 | $26.84 | $26.83 | $26.84 | $21.04 | 500 |
2016-07-12 | $26.84 | $26.84 | $26.75 | $26.75 | $20.97 | 400 |
2016-07-11 | $26.28 | $26.37 | $26.23 | $26.34 | $20.65 | 21,146 |
2016-07-08 | $26.02 | $26.02 | $26.02 | $26.02 | $20.40 | 703 |
2016-07-07 | $25.71 | $25.71 | $25.71 | $25.71 | $20.16 | 0 |
2016-07-06 | $25.71 | $25.71 | $25.71 | $25.71 | $20.16 | 3 |
2016-07-05 | $26.60 | $26.60 | $25.64 | $25.71 | $20.16 | 1,930 |
2016-07-01 | $26.36 | $26.36 | $26.36 | $26.36 | $20.67 | 150 |
2016-06-30 | $26.26 | $26.33 | $26.26 | $26.28 | $20.60 | 2,097 |
2016-06-29 | $26.01 | $26.09 | $25.87 | $26.09 | $20.45 | 7,490 |
2016-06-28 | $25.93 | $26.32 | $25.39 | $25.55 | $20.03 | 10,501 |
2016-06-27 | $24.80 | $24.96 | $24.70 | $24.80 | $19.44 | 2,858 |
2016-06-24 | $26.00 | $26.16 | $25.70 | $25.73 | $20.17 | 14,381 |
2016-06-23 | $27.85 | $27.92 | $27.85 | $27.85 | $21.84 | 2,000 |
2016-06-22 | $27.82 | $27.85 | $27.65 | $27.65 | $21.68 | 2,000 |
2016-06-21 | $27.45 | $27.45 | $27.45 | $27.45 | $21.52 | 900 |
2016-06-20 | $27.48 | $27.56 | $27.42 | $27.42 | $21.50 | 3,800 |
2016-06-17 | $26.58 | $26.58 | $26.58 | $26.58 | $20.84 | 700 |
2016-06-16 | $26.00 | $26.00 | $25.99 | $25.99 | $20.38 | 4,250 |
2016-06-15 | $26.55 | $26.66 | $26.53 | $26.66 | $20.90 | 1,266 |
2016-06-14 | $26.50 | $26.50 | $26.36 | $26.37 | $20.68 | 1,211 |
2016-06-13 | $26.82 | $26.97 | $26.74 | $26.74 | $20.96 | 1,762 |
2016-06-10 | $27.40 | $27.40 | $27.27 | $27.27 | $21.38 | 402 |
2016-06-09 | $28.23 | $28.23 | $28.23 | $28.23 | $22.14 | 0 |
2016-06-08 | $28.21 | $28.25 | $28.21 | $28.23 | $22.14 | 1,338 |
2016-06-07 | $28.09 | $28.09 | $28.09 | $28.09 | $22.02 | 377 |
2016-06-06 | $27.68 | $27.68 | $27.68 | $27.68 | $21.70 | 50 |
2016-06-03 | $27.59 | $27.68 | $27.59 | $27.68 | $21.70 | 1,327 |
2016-06-02 | $27.40 | $27.40 | $27.38 | $27.40 | $21.48 | 400 |
2016-06-01 | $27.35 | $27.35 | $27.35 | $27.35 | $21.44 | 7 |
2016-05-31 | $27.45 | $27.45 | $27.35 | $27.35 | $21.44 | 320 |
2016-05-27 | $26.91 | $26.91 | $26.91 | $26.91 | $21.10 | 0 |
2016-05-26 | $26.91 | $26.91 | $26.91 | $26.91 | $21.10 | 20 |
2016-05-25 | $26.91 | $26.91 | $26.91 | $26.91 | $21.10 | 0 |
2016-05-24 | $26.90 | $26.92 | $26.88 | $26.91 | $21.10 | 2,400 |
2016-05-23 | $26.52 | $26.52 | $26.52 | $26.52 | $20.79 | 0 |
2016-05-20 | $26.52 | $26.52 | $26.52 | $26.52 | $20.79 | 0 |
2016-05-19 | $26.52 | $26.52 | $26.52 | $26.52 | $20.79 | 370 |
2016-05-18 | $26.77 | $26.77 | $26.77 | $26.77 | $20.99 | 202 |
2016-05-17 | $26.50 | $26.50 | $26.50 | $26.50 | $20.78 | 30 |
2016-05-16 | $26.50 | $26.50 | $26.50 | $26.50 | $20.78 | 0 |
2016-05-13 | $26.66 | $26.66 | $26.50 | $26.50 | $20.78 | 882 |
2016-05-12 | $26.97 | $26.97 | $26.97 | $26.97 | $21.15 | 50 |
2016-05-11 | $26.99 | $27.07 | $26.91 | $26.97 | $21.15 | 822 |
2016-05-10 | $26.62 | $26.62 | $26.62 | $26.62 | $20.87 | 2 |
2016-05-09 | $26.75 | $26.75 | $26.58 | $26.62 | $20.87 | 2,579 |
2016-05-06 | $26.88 | $26.88 | $26.68 | $26.70 | $20.93 | 1,900 |
2016-05-05 | $27.55 | $27.55 | $27.55 | $27.55 | $21.60 | 1,020 |
2016-05-04 | $27.10 | $27.10 | $27.10 | $27.10 | $21.25 | 625 |
2016-05-03 | $27.92 | $27.92 | $27.32 | $27.39 | $21.47 | 1,199 |
2016-05-02 | $28.37 | $28.37 | $28.37 | $28.37 | $22.24 | 0 |
2016-04-29 | $28.37 | $28.37 | $28.37 | $28.37 | $22.24 | 0 |
2016-04-28 | $28.37 | $28.37 | $28.37 | $28.37 | $22.24 | 520 |
2016-04-27 | $28.39 | $28.39 | $28.32 | $28.34 | $22.22 | 4,700 |
2016-04-26 | $28.57 | $28.57 | $28.57 | $28.57 | $22.40 | 0 |
2016-04-25 | $28.20 | $28.57 | $28.04 | $28.57 | $22.40 | 2,066 |
2016-04-22 | $28.31 | $28.80 | $28.31 | $28.79 | $22.57 | 1,190 |
2016-04-21 | $28.77 | $28.97 | $28.75 | $28.76 | $22.55 | 1,570 |
2016-04-20 | $28.51 | $28.58 | $28.48 | $28.58 | $22.41 | 1,144 |
2016-04-19 | $27.95 | $27.95 | $27.95 | $27.95 | $21.91 | 0 |
2016-04-18 | $27.95 | $27.95 | $27.95 | $27.95 | $21.91 | 0 |
2016-04-15 | $28.01 | $28.01 | $27.95 | $27.95 | $21.91 | 200 |
2016-04-14 | $27.98 | $28.02 | $27.97 | $28.00 | $21.95 | 5,652 |
2016-04-13 | $27.95 | $27.96 | $27.95 | $27.95 | $21.91 | 3,310 |
2016-04-12 | $27.14 | $27.14 | $27.14 | $27.14 | $21.28 | 0 |
2016-04-11 | $27.08 | $27.28 | $27.08 | $27.14 | $21.28 | 1,223 |
2016-04-08 | $27.03 | $27.03 | $27.03 | $27.03 | $21.19 | 103 |
2016-04-07 | $26.94 | $26.94 | $26.62 | $26.62 | $20.87 | 1,242 |
2016-04-06 | $26.96 | $26.96 | $26.87 | $26.87 | $21.07 | 500 |
2016-04-05 | $27.38 | $27.38 | $27.38 | $27.38 | $21.47 | 66 |
2016-04-04 | $27.38 | $27.38 | $27.38 | $27.38 | $21.47 | 12 |
2016-04-01 | $27.11 | $27.38 | $27.11 | $27.38 | $21.47 | 1,358 |
2016-03-31 | $27.69 | $27.69 | $27.55 | $27.55 | $21.60 | 1,200 |
2016-03-30 | $27.51 | $27.51 | $27.51 | $27.51 | $21.57 | 160 |
2016-03-29 | $27.51 | $27.51 | $27.51 | $27.51 | $21.57 | 0 |
2016-03-28 | $27.51 | $27.51 | $27.51 | $27.51 | $21.57 | 580 |
2016-03-24 | $27.00 | $27.00 | $26.79 | $26.87 | $21.07 | 1,421 |
2016-03-23 | $27.72 | $27.72 | $27.72 | $27.72 | $21.73 | 70 |
2016-03-22 | $27.72 | $27.72 | $27.72 | $27.72 | $21.73 | 50 |
2016-03-21 | $27.72 | $27.72 | $27.72 | $27.72 | $21.73 | 144 |
2016-03-18 | $27.81 | $27.84 | $27.72 | $27.72 | $21.73 | 700 |
2016-03-17 | $27.54 | $27.54 | $27.54 | $27.54 | $21.59 | 189 |
2016-03-16 | $27.19 | $27.19 | $27.19 | $27.19 | $21.31 | 200 |
2016-03-15 | $27.27 | $27.27 | $27.27 | $27.27 | $21.38 | 0 |
2016-03-14 | $27.28 | $27.28 | $27.27 | $27.27 | $21.38 | 282 |
2016-03-11 | $26.35 | $26.35 | $26.35 | $26.35 | $20.66 | 0 |
2016-03-10 | $26.35 | $26.35 | $26.35 | $26.35 | $20.66 | 204 |
2016-03-09 | $26.70 | $26.70 | $26.70 | $26.70 | $20.93 | 200 |
2016-03-08 | $26.63 | $26.63 | $26.63 | $26.63 | $20.88 | 1 |
2016-03-07 | $26.63 | $26.63 | $26.63 | $26.63 | $20.88 | 0 |
2016-03-04 | $26.41 | $26.63 | $26.41 | $26.63 | $20.88 | 200 |
2016-03-03 | $25.96 | $25.96 | $25.96 | $25.96 | $20.35 | 0 |
2016-03-02 | $26.03 | $26.03 | $25.96 | $25.96 | $20.35 | 735 |
2016-03-01 | $25.61 | $25.92 | $25.61 | $25.92 | $20.32 | 412 |
2016-02-29 | $24.90 | $24.90 | $24.90 | $24.90 | $19.52 | 2 |
2016-02-26 | $24.90 | $24.90 | $24.90 | $24.90 | $19.52 | 5 |
2016-02-25 | $24.90 | $24.90 | $24.90 | $24.90 | $19.52 | 11 |
2016-02-24 | $24.90 | $24.90 | $24.90 | $24.90 | $19.52 | 0 |
2016-02-23 | $24.90 | $24.90 | $24.90 | $24.90 | $19.52 | 0 |
2016-02-22 | $24.90 | $24.90 | $24.90 | $24.90 | $19.52 | 30 |
2016-02-19 | $24.89 | $24.90 | $24.89 | $24.90 | $19.52 | 230 |
2016-02-18 | $25.05 | $25.05 | $25.05 | $25.05 | $19.64 | 100 |
2016-02-17 | $24.41 | $24.41 | $24.41 | $24.41 | $19.14 | 5 |
2016-02-16 | $24.54 | $24.54 | $24.41 | $24.41 | $19.14 | 1,276 |
2016-02-12 | $24.14 | $24.14 | $24.14 | $24.14 | $18.92 | 3 |
2016-02-11 | $24.14 | $24.14 | $24.14 | $24.14 | $18.92 | 0 |
2016-02-10 | $24.14 | $24.14 | $24.14 | $24.14 | $18.92 | 3 |
2016-02-09 | $24.14 | $24.14 | $24.14 | $24.14 | $18.92 | 2 |
2016-02-08 | $24.15 | $24.15 | $24.09 | $24.14 | $18.92 | 403 |
2016-02-05 | $25.23 | $25.23 | $25.23 | $25.23 | $19.78 | 0 |
2016-02-04 | $25.23 | $25.23 | $25.23 | $25.23 | $19.78 | 145 |
2016-02-03 | $25.23 | $25.23 | $25.23 | $25.23 | $19.78 | 0 |
2016-02-02 | $25.23 | $25.23 | $25.23 | $25.23 | $19.78 | 0 |
2016-02-01 | $25.23 | $25.23 | $25.23 | $25.23 | $19.78 | 0 |
2016-01-29 | $25.23 | $25.23 | $25.23 | $25.23 | $19.78 | 2,500 |
2016-01-28 | $24.70 | $24.86 | $24.70 | $24.86 | $19.49 | 301 |
2016-01-27 | $24.55 | $24.55 | $24.55 | $24.55 | $19.25 | 0 |
2016-01-26 | $24.55 | $24.55 | $24.55 | $24.55 | $19.25 | 110 |
2016-01-25 | $24.06 | $24.06 | $24.06 | $24.06 | $18.86 | 0 |
2016-01-22 | $24.06 | $24.06 | $24.06 | $24.06 | $18.86 | 0 |
2016-01-21 | $24.06 | $24.06 | $24.06 | $24.06 | $18.86 | 444 |
2016-01-20 | $24.07 | $24.07 | $24.07 | $24.07 | $18.87 | 0 |
2016-01-19 | $24.07 | $24.07 | $24.07 | $24.07 | $18.87 | 1 |
2016-01-15 | $24.08 | $24.08 | $23.99 | $24.07 | $18.87 | 5,778 |
2016-01-14 | $25.57 | $25.57 | $24.55 | $24.99 | $19.59 | 2,459 |
2016-01-13 | $24.70 | $24.70 | $24.70 | $24.70 | $19.37 | 206 |
2016-01-12 | $24.90 | $24.99 | $24.90 | $24.99 | $19.59 | 950 |
2016-01-11 | $25.05 | $25.05 | $25.05 | $25.05 | $19.64 | 100 |
2016-01-08 | $24.97 | $24.97 | $24.97 | $24.97 | $19.58 | 418 |
2016-01-07 | $25.20 | $25.27 | $25.20 | $25.27 | $19.81 | 426 |
2016-01-06 | $25.71 | $25.71 | $25.71 | $25.71 | $20.16 | 225 |
2016-01-05 | $26.92 | $26.92 | $26.92 | $26.92 | $21.11 | 0 |
2016-01-04 | $26.92 | $26.92 | $26.92 | $26.92 | $21.11 | 16 |
2015-12-31 | $26.92 | $26.92 | $26.92 | $26.92 | $21.11 | 402 |
2015-12-30 | $27.37 | $27.37 | $27.37 | $27.37 | $21.46 | 0 |
2015-12-29 | $27.37 | $27.37 | $27.37 | $27.37 | $21.46 | 51 |
2015-12-28 | $27.37 | $27.37 | $27.37 | $27.37 | $21.46 | 4 |
2015-12-24 | $27.37 | $27.37 | $27.37 | $27.37 | $21.46 | 276 |
2015-12-23 | $27.27 | $27.27 | $27.14 | $27.14 | $21.28 | 888 |
2015-12-22 | $26.66 | $26.66 | $26.66 | $26.66 | $20.90 | 0 |
2015-12-21 | $26.66 | $26.66 | $26.66 | $26.66 | $20.90 | 64 |
2015-12-18 | $26.89 | $26.89 | $26.89 | $26.89 | $20.90 | 9 |
2015-12-17 | $27.00 | $27.00 | $26.89 | $26.89 | $20.90 | 605 |
2015-12-16 | $27.03 | $27.03 | $27.03 | $27.03 | $21.01 | 169 |
2015-12-15 | $26.79 | $26.79 | $26.76 | $26.76 | $20.80 | 627 |
2015-12-14 | $26.35 | $26.39 | $26.35 | $26.39 | $20.52 | 287 |
2015-12-11 | $27.02 | $27.02 | $27.02 | $27.02 | $21.01 | 0 |
2015-12-10 | $27.02 | $27.02 | $27.02 | $27.02 | $21.01 | 502 |
2015-12-09 | $27.10 | $27.10 | $27.03 | $27.03 | $21.01 | 653 |
2015-12-08 | $27.56 | $27.56 | $27.56 | $27.56 | $21.43 | 0 |
2015-12-07 | $27.56 | $27.56 | $27.56 | $27.56 | $21.43 | 401 |
2015-12-04 | $27.69 | $27.87 | $27.69 | $27.87 | $21.67 | 650 |
2015-12-03 | $27.81 | $27.81 | $27.79 | $27.79 | $21.61 | 1,293 |
2015-12-02 | $28.15 | $28.15 | $27.98 | $27.98 | $21.75 | 350 |
2015-12-01 | $27.93 | $27.93 | $27.93 | $27.93 | $21.71 | 0 |
2015-11-30 | $27.95 | $27.95 | $27.92 | $27.93 | $21.71 | 550 |
2015-11-27 | $27.87 | $27.87 | $27.83 | $27.84 | $21.64 | 1,430 |
2015-11-25 | $28.02 | $28.02 | $28.02 | $28.02 | $21.79 | 0 |
2015-11-24 | $28.02 | $28.02 | $28.02 | $28.02 | $21.79 | 150 |
2015-11-23 | $28.10 | $28.10 | $27.99 | $27.99 | $21.76 | 850 |
2015-11-20 | $28.15 | $28.15 | $28.04 | $28.04 | $21.80 | 509 |
2015-11-19 | $28.11 | $28.19 | $28.11 | $28.19 | $21.92 | 880 |
2015-11-18 | $27.53 | $27.53 | $27.53 | $27.53 | $21.40 | 577 |
2015-11-17 | $27.21 | $27.21 | $27.21 | $27.21 | $21.15 | 0 |
2015-11-16 | $27.21 | $27.21 | $27.21 | $27.21 | $21.15 | 186 |
2015-11-13 | $26.95 | $26.95 | $26.95 | $26.95 | $20.95 | 650 |
2015-11-12 | $27.87 | $27.87 | $27.58 | $27.59 | $21.45 | 900 |
2015-11-11 | $27.64 | $27.64 | $27.64 | $27.64 | $21.49 | 18 |
2015-11-10 | $27.65 | $27.65 | $27.64 | $27.64 | $21.49 | 2,904 |
2015-11-09 | $27.95 | $27.95 | $27.74 | $27.74 | $21.57 | 2,796 |
2015-11-06 | $28.19 | $28.19 | $28.19 | $28.19 | $21.92 | 27 |
2015-11-05 | $28.33 | $28.33 | $28.19 | $28.19 | $21.92 | 735 |
2015-11-04 | $28.83 | $28.83 | $28.83 | $28.83 | $22.41 | 0 |
2015-11-03 | $28.69 | $28.83 | $28.69 | $28.83 | $22.41 | 1,155 |
2015-11-02 | $28.60 | $28.61 | $28.60 | $28.61 | $22.24 | 400 |
2015-10-30 | $28.33 | $28.33 | $28.33 | $28.33 | $22.03 | 375 |
2015-10-29 | $28.60 | $28.78 | $28.20 | $28.78 | $22.38 | 500 |
2015-10-28 | $28.92 | $29.02 | $28.92 | $29.00 | $22.55 | 3,443 |
2015-10-27 | $28.84 | $29.40 | $28.84 | $28.95 | $22.51 | 1,711 |
2015-10-26 | $28.85 | $28.85 | $28.85 | $28.85 | $22.43 | 155 |
2015-10-23 | $28.65 | $28.65 | $28.65 | $28.65 | $22.27 | 0 |
2015-10-22 | $28.58 | $28.65 | $28.58 | $28.65 | $22.27 | 3,100 |
2015-10-21 | $28.47 | $28.47 | $28.47 | $28.47 | $22.13 | 38 |
2015-10-20 | $28.50 | $28.50 | $28.47 | $28.47 | $22.13 | 4,514 |
2015-10-19 | $28.45 | $28.45 | $28.45 | $28.45 | $22.12 | 0 |
2015-10-16 | $28.45 | $28.45 | $28.45 | $28.45 | $22.12 | 100 |
2015-10-15 | $27.79 | $27.79 | $27.79 | $27.79 | $21.61 | 0 |
2015-10-14 | $27.79 | $27.79 | $27.79 | $27.79 | $21.61 | 60 |
2015-10-13 | $27.79 | $27.79 | $27.79 | $27.79 | $21.61 | 35 |
2015-10-12 | $27.79 | $27.79 | $27.79 | $27.79 | $21.61 | 0 |
2015-10-09 | $27.79 | $27.79 | $27.79 | $27.79 | $21.61 | 44 |
2015-10-08 | $27.79 | $27.79 | $27.79 | $27.79 | $21.61 | 74 |
2015-10-07 | $27.79 | $27.79 | $27.79 | $27.79 | $21.61 | 0 |
2015-10-06 | $27.73 | $27.80 | $27.70 | $27.79 | $21.61 | 1,267 |
2015-10-05 | $26.45 | $26.45 | $26.45 | $26.45 | $20.56 | 0 |
2015-10-02 | $26.45 | $26.45 | $26.45 | $26.45 | $20.56 | 0 |
2015-10-01 | $26.45 | $26.45 | $26.45 | $26.45 | $20.56 | 761 |
2015-09-30 | $26.47 | $26.47 | $26.47 | $26.47 | $20.58 | 150 |
2015-09-29 | $25.88 | $25.88 | $25.88 | $25.88 | $20.12 | 0 |
2015-09-28 | $26.03 | $26.03 | $25.88 | $25.88 | $20.12 | 7,910 |
2015-09-25 | $26.61 | $26.61 | $26.39 | $26.39 | $20.52 | 576 |
2015-09-24 | $26.27 | $26.27 | $26.27 | $26.27 | $20.42 | 165 |
2015-09-23 | $26.87 | $26.87 | $26.87 | $26.87 | $20.89 | 0 |
2015-09-22 | $27.16 | $27.16 | $26.73 | $26.87 | $20.89 | 1,001 |
2015-09-21 | $27.86 | $27.86 | $27.32 | $27.47 | $21.36 | 2,720 |
2015-09-18 | $27.62 | $27.62 | $27.62 | $27.62 | $21.47 | 732 |
2015-09-17 | $27.50 | $27.50 | $27.50 | $27.50 | $21.38 | 200 |
2015-09-16 | $27.33 | $27.70 | $27.33 | $27.70 | $21.54 | 2,378 |
2015-09-15 | $26.87 | $26.87 | $26.87 | $26.87 | $20.89 | 0 |
2015-09-14 | $26.87 | $26.87 | $26.87 | $26.87 | $20.89 | 2 |
2015-09-11 | $27.07 | $27.07 | $26.87 | $26.87 | $20.89 | 1,700 |
2015-09-10 | $26.94 | $26.94 | $26.62 | $26.62 | $20.70 | 437 |
2015-09-09 | $26.97 | $27.12 | $26.97 | $27.10 | $21.07 | 1,672 |
2015-09-08 | $26.15 | $26.15 | $26.15 | $26.15 | $20.33 | 0 |